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
2026-06-04 0 120.4 120.2 120.4 117.0 120.7 4,699,769 563,184,119 119.83 120.4 120.2 120.4 117.0 120.7 4,699,769 119.83 1.69%
2026-06-03 0 118.4 118.2 118.4 114.5 119.6 6,950,378 820,311,177 118.02 118.4 118.2 118.4 114.5 119.6 6,950,378 118.02 1.81%
2026-06-02 0 116.3 116.2 116.3 112.5 116.7 4,040,411 466,331,126 115.42 116.3 116.2 116.3 112.5 116.7 4,040,411 115.42 1.39%
2026-06-01 0 114.7 114.6 114.7 113.1 115.9 5,117,705 585,553,271 114.42 114.7 114.6 114.7 113.1 115.9 5,117,705 114.42 -1.38%
2026-05-29 0 116.3 116.3 116.4 114.6 117.7 14,451,381 1,676,162,687 115.99 116.3 116.3 116.4 114.6 117.7 14,451,381 115.99 2.02%
2026-05-28 0 114.0 114.0 114.1 111.1 115.5 9,011,609 1,020,704,556 113.27 114.0 114.0 114.1 111.1 115.5 9,011,609 113.27 -1.81%
2026-05-27 0 116.1 115.7 116.1 115.2 118.7 6,771,336 789,747,065 116.63 116.1 115.7 116.1 115.2 118.7 6,771,336 116.63 -0.60%
2026-05-26 0 116.8 116.8 116.9 116.5 119.1 4,664,816 547,039,834 117.27 116.8 116.8 116.9 116.5 119.1 4,664,816 117.27 -1.68%
2026-05-22 0 118.8 118.7 118.8 116.1 119.9 6,066,044 716,634,348 118.14 118.8 118.7 118.8 116.1 119.9 6,066,044 118.14 1.54%
2026-05-21 0 117.0 116.9 117.0 116.7 120.3 5,202,192 613,184,859 117.87 117.0 116.9 117.0 116.7 120.3 5,202,192 117.87 0.00%
2026-05-20 0 117.0 116.9 117.0 113.6 117.6 5,911,164 685,926,141 116.04 117.0 116.9 117.0 113.6 117.6 5,911,164 116.04 -0.59%
2026-05-19 0 117.7 117.6 117.7 115.6 118.4 6,614,072 775,133,696 117.19 117.7 117.6 117.7 115.6 118.4 6,614,072 117.19 -0.42%
2026-05-18 0 118.2 118.0 118.2 114.4 118.6 4,631,030 541,897,649 117.01 118.2 118.0 118.2 114.4 118.6 4,631,030 117.01 0.17%
2026-05-15 0 118.0 118.0 118.1 117.5 123.1 5,823,789 695,365,116 119.40 118.0 118.0 118.1 117.5 123.1 5,823,789 119.40 -1.83%
2026-05-14 0 120.2 120.1 120.2 119.9 124.4 4,665,431 567,648,011 121.67 120.2 120.1 120.2 119.9 124.4 4,665,431 121.67 -2.42%
2026-05-13 0 124.5 124.4 124.5 120.1 124.7 4,953,999 610,583,208 123.25 123.2 123.1 123.2 118.8 123.4 5,007,086 121.94 0.00%
2026-05-12 0 124.5 124.4 124.5 121.7 125.3 6,668,227 826,491,837 123.94 123.2 123.1 123.2 120.4 124.0 6,739,684 122.63 2.13%
2026-05-11 0 121.9 121.9 122.0 119.8 123.9 8,443,683 1,028,745,751 121.84 120.6 120.6 120.7 118.5 122.6 8,534,166 120.54 -1.06%
2026-05-08 0 123.2 123.2 123.4 118.3 124.0 5,884,486 717,318,468 121.90 121.9 121.9 122.1 117.0 122.7 5,947,544 120.61 -2.45%
2026-05-07 0 126.3 126.2 126.3 115.6 126.9 13,139,824 1,623,737,887 123.57 125.0 124.9 125.0 114.4 125.6 13,280,631 122.26 10.31%
2026-05-06 0 114.5 114.4 114.5 111.6 114.5 4,380,825 497,989,247 113.67 113.3 113.2 113.3 110.4 113.3 4,427,770 112.47 3.43%
2026-05-05 0 110.7 110.6 110.7 109.2 114.8 4,231,251 468,902,460 110.82 109.5 109.4 109.5 108.0 113.6 4,276,593 109.64 -3.57%
2026-05-04 0 114.8 114.7 114.8 112.2 115.0 4,849,617 552,146,418 113.85 113.6 113.5 113.6 111.0 113.8 4,901,586 112.65 2.59%
2026-04-30 0 111.9 111.4 111.9 110.4 112.5 6,701,944 747,218,995 111.49 110.7 110.2 110.7 109.2 111.3 6,773,762 110.31 0.45%
2026-04-29 0 111.4 111.3 111.4 110.1 114.5 3,881,637 431,273,992 111.11 110.2 110.1 110.2 108.9 113.3 3,923,233 109.93 1.55%
2026-04-28 0 109.7 109.6 109.7 109.1 112.3 4,344,497 477,951,513 110.01 108.5 108.4 108.5 107.9 111.1 4,391,053 108.85 -2.32%
2026-04-27 0 112.3 112.3 112.4 112.0 114.3 2,998,988 337,921,498 112.68 111.1 111.1 111.2 110.8 113.1 3,031,125 111.48 -0.88%
2026-04-24 0 113.3 112.9 113.3 110.7 113.6 3,246,359 365,063,947 112.45 112.1 111.7 112.1 109.5 112.4 3,281,147 111.26 1.71%
2026-04-23 0 111.4 111.1 111.4 110.6 115.5 5,501,501 617,109,235 112.17 110.2 109.9 110.2 109.4 114.3 5,560,455 110.98 -3.63%
2026-04-22 0 115.6 115.5 115.6 113.2 115.8 6,320,282 724,963,800 114.70 114.4 114.3 114.4 112.0 114.6 6,388,010 113.49 0.70%
2026-04-21 0 114.8 114.7 114.8 112.7 115.2 6,784,029 776,695,617 114.49 113.6 113.5 113.6 111.5 114.0 6,856,727 113.27 2.59%
2026-04-20 0 111.9 111.7 111.9 111.0 113.6 4,859,793 544,854,029 112.11 110.7 110.5 110.7 109.8 112.4 4,911,871 110.93 2.47%
2026-04-17 0 109.2 109.1 109.2 108.5 110.7 3,629,724 396,543,354 109.25 108.0 107.9 108.0 107.3 109.5 3,668,620 108.09 -1.00%
2026-04-16 0 110.3 110.2 110.3 108.8 112.5 4,071,721 447,240,618 109.84 109.1 109.0 109.1 107.6 111.3 4,115,354 108.68 -1.25%
2026-04-15 0 111.7 111.6 111.7 111.5 115.1 4,717,969 532,987,768 112.97 110.5 110.4 110.5 110.3 113.9 4,768,527 111.77 -0.53%
2026-04-14 0 112.3 112.2 112.3 109.9 113.0 4,186,971 466,450,817 111.41 111.1 111.0 111.1 108.7 111.8 4,231,839 110.22 1.54%
2026-04-13 0 110.6 110.5 110.6 109.9 113.5 4,543,189 503,828,213 110.90 109.4 109.3 109.4 108.7 112.3 4,591,874 109.72 -3.15%
2026-04-10 0 114.2 113.9 114.2 109.5 114.8 4,159,462 474,083,939 113.98 113.0 112.7 113.0 108.3 113.6 4,204,035 112.77 0.44%
2026-04-09 0 113.7 113.7 113.8 111.1 114.7 8,611,576 978,496,013 113.63 112.5 112.5 112.6 109.9 113.5 8,703,858 112.42 1.34%
2026-04-08 0 112.2 112.1 112.2 111.0 115.9 9,819,474 1,107,055,234 112.74 111.0 110.9 111.0 109.8 114.7 9,924,700 111.55 6.96%
2026-04-02 0 104.9 104.8 104.9 103.4 107.9 3,791,799 398,057,770 104.98 103.8 103.7 103.8 102.3 106.8 3,832,432 103.87 -2.51%
2026-04-01 0 107.6 107.4 107.6 103.8 108.3 7,118,086 754,633,001 106.02 106.5 106.3 106.5 102.7 107.2 7,194,364 104.89 5.39%
2026-03-31 0 102.1 102.0 102.1 100.6 104.1 4,378,602 446,928,680 102.07 101.0 100.9 101.0 99.53 103.0 4,425,523 100.99 -0.29%
2026-03-30 0 102.4 102.4 102.7 100.3 104.4 8,284,889 846,303,451 102.15 101.3 101.3 101.6 99.24 103.3 8,373,670 101.07 -2.94%
2026-03-27 0 105.5 105.5 105.8 104.9 106.5 3,708,409 392,642,674 105.88 104.4 104.4 104.7 103.8 105.4 3,748,148 104.76 -1.31%
2026-03-26 0 106.9 106.8 106.9 106.5 109.9 4,261,403 457,587,416 107.38 105.8 105.7 105.8 105.4 108.7 4,307,068 106.24 -3.17%
2026-03-25 0 110.4 110.2 110.4 108.7 110.9 6,434,096 708,162,530 110.06 109.2 109.0 109.2 107.5 109.7 6,503,044 108.90 4.55%
2026-03-24 0 105.6 105.6 105.7 103.1 105.7 3,766,438 393,873,010 104.57 104.5 104.5 104.6 102.0 104.6 3,806,799 103.47 2.92%
2026-03-23 0 102.6 102.5 102.6 102.0 105.9 5,570,490 574,423,014 103.12 101.5 101.4 101.5 100.9 104.8 5,630,184 102.03 -4.29%
2026-03-20 0 107.2 107.1 107.2 106.5 109.6 5,956,470 639,896,124 107.43 106.1 106.0 106.1 105.4 108.4 6,020,300 106.29 0.09%
2026-03-19 0 107.1 107.0 107.1 106.5 110.2 6,557,804 709,960,396 108.26 106.0 105.9 106.0 105.4 109.0 6,628,078 107.11 -3.86%
2026-03-18 0 111.4 111.4 111.5 109.0 111.9 4,956,456 549,431,035 110.85 110.2 110.2 110.3 107.8 110.7 5,009,570 109.68 0.45%
2026-03-17 0 110.9 110.8 110.9 110.2 112.8 3,837,085 426,206,951 111.08 109.7 109.6 109.7 109.0 111.6 3,878,203 109.90 -0.36%
2026-03-16 0 111.3 111.2 111.3 108.8 112.0 5,335,847 592,127,317 110.97 110.1 110.0 110.1 107.6 110.8 5,393,026 109.80 -1.24%
2026-03-13 0 112.7 112.6 112.7 112.0 114.7 5,121,313 579,224,474 113.10 111.5 111.4 111.5 110.8 113.5 5,176,193 111.90 -2.25%
2026-03-12 0 115.3 115.2 115.3 113.0 117.8 6,370,064 730,973,844 114.75 114.1 114.0 114.1 111.8 116.6 6,438,326 113.53 -2.12%
2026-03-11 0 117.8 117.8 117.9 117.1 120.5 4,485,645 529,625,416 118.07 116.6 116.6 116.6 115.9 119.2 4,533,713 116.82 0.34%
2026-03-10 0 117.4 117.3 117.4 116.6 120.1 8,121,407 956,223,481 117.74 116.2 116.1 116.2 115.4 118.8 8,208,436 116.49 3.07%
2026-03-09 0 113.9 113.8 113.9 110.8 116.0 10,629,265 1,209,487,094 113.79 112.7 112.6 112.7 109.6 114.8 10,743,168 112.58 -4.37%
2026-03-06 0 119.1 119.0 119.1 117.9 122.5 12,219,378 1,466,597,281 120.02 117.8 117.7 117.8 116.6 121.2 12,350,321 118.75 -1.98%
2026-03-05 0 121.5 121.5 121.6 120.5 126.2 11,935,137 1,462,594,911 122.55 120.2 120.2 120.3 119.2 124.9 12,063,034 121.25 -0.25%
2026-03-04 0 121.8 121.6 121.8 117.3 122.3 11,354,905 1,374,272,154 121.03 120.5 120.3 120.5 116.1 121.0 11,476,584 119.75 -1.38%
2026-03-03 0 123.5 123.4 123.5 122.6 129.0 8,282,197 1,034,944,131 124.96 122.2 122.1 122.2 121.3 127.6 8,370,949 123.64 -1.59%
2026-03-02 0 125.5 125.4 125.5 124.2 127.2 6,768,934 852,278,704 125.91 124.2 124.1 124.2 122.9 125.9 6,841,470 124.58 -1.65%
2026-02-27 0 127.6 127.5 127.6 126.0 128.1 9,550,326 1,215,373,123 127.26 126.2 126.1 126.2 124.7 126.7 9,652,668 125.91 1.43%
2026-02-26 0 125.8 125.7 125.8 123.6 126.3 7,253,916 908,475,246 125.24 124.5 124.4 124.5 122.3 125.0 7,331,649 123.91 1.94%
2026-02-25 0 123.4 123.3 123.4 121.6 124.3 6,317,893 778,192,366 123.17 122.1 122.0 122.1 120.3 123.0 6,385,596 121.87 0.00%
2026-02-24 0 123.4 123.3 123.4 122.0 125.7 11,147,418 1,379,652,208 123.76 122.1 122.0 122.1 120.7 124.4 11,266,874 122.45 -0.40%
2026-02-23 0 123.9 123.8 123.9 122.7 125.8 11,217,670 1,390,707,840 123.97 122.6 122.5 122.6 121.4 124.5 11,337,879 122.66 3.51%
2026-02-20 0 119.7 119.5 119.7 117.7 120.0 7,418,354 884,652,584 119.25 118.4 118.2 118.4 116.5 118.7 7,497,849 117.99 -2.52%
2026-02-16 0 122.8 120.9 122.8 118.4 122.8 4,300,539 515,695,156 119.91 121.5 119.6 121.5 117.1 121.5 4,346,624 118.64 3.54%
2026-02-13 0 118.6 118.5 118.6 117.5 119.3 10,171,794 1,205,467,708 118.51 117.3 117.2 117.3 116.3 118.0 10,280,795 117.25 -1.25%
2026-02-12 0 120.1 119.9 120.1 118.9 120.7 7,304,388 875,767,945 119.90 118.8 118.6 118.8 117.6 119.4 7,382,662 118.62 0.17%
2026-02-11 0 119.9 119.9 120.0 116.1 123.3 17,598,233 2,105,384,558 119.64 118.6 118.6 118.7 114.9 122.0 17,786,816 118.37 4.90%
2026-02-10 0 114.3 114.2 114.3 112.0 115.7 11,413,239 1,298,271,709 113.75 113.1 113.0 113.1 110.8 114.5 11,535,544 112.55 1.06%
2026-02-09 0 113.1 113.1 113.2 112.7 115.3 5,470,690 622,642,899 113.81 111.9 111.9 112.0 111.5 114.1 5,529,314 112.61 0.89%
2026-02-06 0 112.1 111.9 112.1 110.6 112.3 7,536,440 841,544,520 111.66 110.9 110.7 110.9 109.4 111.1 7,617,201 110.48 -1.15%
2026-02-05 0 113.4 113.3 113.4 112.0 115.8 12,294,966 1,399,149,931 113.80 112.2 112.1 112.2 110.8 114.6 12,426,719 112.59 -0.18%
2026-02-04 0 113.6 113.5 113.6 108.0 114.2 10,752,504 1,209,658,532 112.50 112.4 112.3 112.4 106.9 113.0 10,867,728 111.31 5.28%
2026-02-03 0 107.9 107.8 107.9 104.4 108.8 4,610,784 494,848,488 107.32 106.8 106.7 106.8 103.3 107.6 4,660,193 106.19 2.27%
2026-02-02 0 105.5 105.2 105.5 103.8 106.7 8,079,087 851,075,322 105.34 104.4 104.1 104.4 102.7 105.6 8,165,663 104.23 -0.94%
2026-01-30 0 106.5 106.4 106.5 105.0 106.6 6,732,024 714,424,255 106.12 105.4 105.3 105.4 103.9 105.5 6,804,165 105.00 0.28%
2026-01-29 0 106.2 106.1 106.2 104.0 106.7 7,368,724 779,038,576 105.72 105.1 105.0 105.1 102.9 105.6 7,447,687 104.60 -0.75%
2026-01-28 0 107.0 106.9 107.0 104.5 107.7 7,540,392 802,024,075 106.36 105.9 105.8 105.9 103.4 106.6 7,621,195 105.24 2.29%
2026-01-27 0 104.6 104.4 104.6 101.8 104.9 5,965,854 619,073,502 103.77 103.5 103.3 103.5 100.7 103.8 6,029,784 102.67 2.95%
2026-01-26 0 101.6 101.5 101.6 100.8 102.2 3,785,865 384,080,925 101.45 100.5 100.4 100.5 99.73 101.1 3,826,434 100.38 -0.49%
2026-01-23 0 102.1 102.1 102.2 101.6 103.2 3,161,326 322,190,604 101.92 101.0 101.0 101.1 100.5 102.1 3,195,203 100.84 0.39%
2026-01-22 0 101.7 101.6 101.7 100.5 102.1 4,296,224 434,549,494 101.15 100.6 100.5 100.6 99.43 101.0 4,342,262 100.07 0.39%
2026-01-21 0 101.3 101.0 101.3 100.4 101.5 2,824,461 285,343,846 101.03 100.2 99.93 100.2 99.34 100.4 2,854,728 99.955 0.30%
2026-01-20 0 101.0 100.5 101.0 99.25 102.6 2,795,153 282,166,356 100.95 99.93 99.43 99.93 98.20 101.5 2,825,106 99.878 -1.17%
2026-01-19 0 102.2 102.1 102.2 100.4 102.9 4,260,796 434,504,223 101.98 101.1 101.0 101.1 99.34 101.8 4,306,455 100.90 -1.06%
2026-01-16 0 103.3 103.2 103.3 100.4 103.9 5,903,837 605,835,069 102.62 102.2 102.1 102.2 99.34 102.8 5,967,103 101.53 4.87%
2026-01-15 0 98.50 98.45 98.50 97.90 99.20 2,467,291 243,028,164 98.500 97.46 97.41 97.46 96.86 98.15 2,493,731 97.456 -1.05%
2026-01-14 0 99.55 99.50 99.55 97.65 100.2 5,459,098 542,485,731 99.373 98.49 98.45 98.49 96.61 99.14 5,517,598 98.319 0.10%
2026-01-13 0 99.45 99.25 99.45 99.05 101.6 5,308,806 530,826,167 99.990 98.40 98.20 98.40 98.00 100.5 5,365,695 98.930 0.35%
2026-01-12 0 99.10 99.05 99.10 97.60 99.50 4,925,548 486,700,934 98.812 98.05 98.00 98.05 96.57 98.45 4,978,330 97.764 2.75%
2026-01-09 0 96.45 96.40 96.45 95.00 97.05 3,164,359 305,063,346 96.406 95.43 95.38 95.43 93.99 96.02 3,198,268 95.384 2.01%
2026-01-08 0 94.55 94.50 94.55 93.00 96.50 4,236,997 400,914,472 94.622 93.55 93.50 93.55 92.01 95.48 4,282,401 93.619 -1.30%
2026-01-07 0 95.80 95.75 95.80 94.10 96.50 3,901,258 371,023,272 95.103 94.78 94.73 94.78 93.10 95.48 3,943,064 94.095 1.91%
2026-01-06 0 94.00 94.00 94.05 92.20 94.25 4,517,899 422,490,990 93.515 93.00 93.00 93.05 91.22 93.25 4,566,313 92.523 2.34%
2026-01-05 0 91.85 91.70 91.85 91.40 95.05 4,172,437 386,462,549 92.623 90.88 90.73 90.88 90.43 94.04 4,217,149 91.641 -0.76%
2026-01-02 0 92.55 92.40 92.55 89.90 92.55 2,101,953 193,217,094 91.923 91.57 91.42 91.57 88.95 91.57 2,124,478 90.948 2.95%
2025-12-31 0 89.90 89.90 89.95 89.35 91.15 1,788,202 160,713,697 89.874 88.95 88.95 89.00 88.40 90.18 1,807,364 88.922 -2.18%
2025-12-30 0 91.90 91.85 91.90 90.90 92.75 1,739,695 160,256,949 92.118 90.93 90.88 90.93 89.94 91.77 1,758,338 91.141 0.88%
2025-12-29 0 91.10 91.05 91.10 91.00 94.15 1,927,319 177,582,173 92.139 90.13 90.08 90.13 90.04 93.15 1,947,972 91.163 -0.82%
2025-12-24 0 91.85 91.70 91.85 90.55 92.85 1,265,369 116,499,279 92.067 90.88 90.73 90.88 89.59 91.87 1,278,929 91.091 0.16%
2025-12-23 0 91.70 91.65 91.70 90.40 91.75 2,170,675 197,848,924 91.146 90.73 90.68 90.73 89.44 90.78 2,193,936 90.180 0.94%
2025-12-22 0 90.85 90.65 90.85 90.25 91.85 1,732,839 157,368,280 90.815 89.89 89.69 89.89 89.29 90.88 1,751,408 89.852 -1.03%
2025-12-19 0 91.80 91.50 91.80 91.20 93.70 4,167,898 383,093,027 91.915 90.83 90.53 90.83 90.23 92.71 4,212,561 90.941 0.66%
2025-12-18 0 91.20 90.95 91.20 88.20 91.20 3,839,500 346,254,245 90.182 90.23 89.99 90.23 87.26 90.23 3,880,644 89.226 1.56%
2025-12-17 0 89.80 89.80 89.85 87.55 91.00 5,782,078 516,874,452 89.393 88.85 88.85 88.90 86.62 90.04 5,844,039 88.445 -2.02%
2025-12-16 0 91.65 91.60 91.65 90.05 92.05 2,890,454 263,870,372 91.290 90.68 90.63 90.68 89.10 91.07 2,921,428 90.322 0.27%
2025-12-15 0 91.40 91.35 91.40 91.10 93.25 4,291,862 393,744,692 91.742 90.43 90.38 90.43 90.13 92.26 4,337,854 90.769 -2.82%
2025-12-12 0 94.05 94.05 94.10 91.60 94.90 3,045,795 285,564,258 93.757 93.05 93.05 93.10 90.63 93.89 3,078,434 92.763 2.17%
2025-12-11 0 92.05 91.85 92.05 91.50 93.35 3,109,448 286,843,699 92.249 91.07 90.88 91.07 90.53 92.36 3,142,769 91.271 1.10%
2025-12-10 0 91.05 91.05 91.15 90.10 91.50 3,487,492 317,203,571 90.955 90.08 90.08 90.18 89.14 90.53 3,524,864 89.990 -0.33%
2025-12-09 0 91.35 91.30 91.35 91.05 94.10 3,127,528 286,749,514 91.686 90.38 90.33 90.38 90.08 93.10 3,161,043 90.714 -2.61%
2025-12-08 0 93.80 93.75 93.80 93.35 96.05 3,002,225 283,647,040 94.479 92.81 92.76 92.81 92.36 95.03 3,034,397 93.477 -2.29%
2025-12-05 0 96.00 95.85 96.00 93.00 97.45 6,207,838 596,365,678 96.067 94.98 94.83 94.98 92.01 96.42 6,274,361 95.048 0.95%
2025-12-04 0 95.10 94.95 95.10 93.60 95.20 3,702,803 350,134,222 94.559 94.09 93.94 94.09 92.61 94.19 3,742,482 93.557 0.21%
2025-12-03 0 94.90 94.85 94.90 91.65 95.60 6,437,117 608,030,480 94.457 93.89 93.84 93.89 90.68 94.59 6,506,097 93.455 3.15%
2025-12-02 0 92.00 91.95 92.00 90.70 92.00 2,972,108 271,885,263 91.479 91.02 90.98 91.02 89.74 91.02 3,003,957 90.509 1.10%
2025-12-01 0 91.00 90.90 91.00 89.90 91.00 3,249,484 294,800,316 90.722 90.04 89.94 90.04 88.95 90.04 3,284,306 89.760 -0.11%
2025-11-28 0 91.10 91.10 91.20 90.00 91.75 2,434,227 222,072,098 91.229 90.13 90.13 90.23 89.05 90.78 2,460,312 90.262 1.22%
2025-11-27 0 90.00 89.85 90.00 88.65 90.35 2,790,492 250,552,617 89.788 89.05 88.90 89.05 87.71 89.39 2,820,395 88.836 0.00%
2025-11-26 0 90.00 89.90 90.00 89.80 91.15 4,004,578 361,558,074 90.286 89.05 88.95 89.05 88.85 90.18 4,047,491 89.329 1.29%
2025-11-25 0 88.85 88.80 88.85 88.50 91.80 6,855,696 615,045,825 89.713 87.91 87.86 87.91 87.56 90.83 6,929,162 88.762 1.31%
2025-11-24 0 87.70 87.65 87.70 85.40 88.00 5,619,493 490,268,261 87.244 86.77 86.72 86.77 84.49 87.07 5,679,712 86.319 2.57%
2025-11-21 0 85.50 85.50 85.55 85.10 87.25 5,066,258 436,905,511 86.238 84.59 84.59 84.64 84.20 86.32 5,120,548 85.324 -3.39%
2025-11-20 0 88.50 88.20 88.50 84.50 88.50 8,513,028 743,968,154 87.392 87.56 87.26 87.56 83.60 87.56 8,604,254 86.465 5.36%
2025-11-19 0 84.00 83.95 84.00 83.20 85.65 8,930,088 753,066,084 84.329 83.11 83.06 83.11 82.32 84.74 9,025,783 83.435 -2.83%
2025-11-18 0 86.45 86.40 86.45 85.85 88.55 4,025,987 348,073,376 86.457 85.53 85.48 85.53 84.94 87.61 4,069,130 85.540 -2.92%
2025-11-17 0 89.05 89.00 89.05 88.80 90.35 3,128,604 279,177,696 89.234 88.11 88.06 88.11 87.86 89.39 3,162,130 88.288 -1.33%
2025-11-14 0 90.25 90.20 90.25 89.75 90.90 2,247,127 202,739,254 90.222 89.29 89.24 89.29 88.80 89.94 2,271,207 89.265 -2.11%
2025-11-13 0 92.20 92.20 92.25 89.50 92.60 2,848,280 260,591,165 91.491 91.22 91.22 91.27 88.55 91.62 2,878,802 90.521 3.02%
2025-11-12 0 89.50 89.45 89.50 88.50 91.20 4,767,743 427,916,186 89.752 88.55 88.50 88.55 87.56 90.23 4,818,834 88.801 -1.38%
2025-11-11 0 90.75 90.75 90.80 90.10 91.55 2,270,066 205,857,379 90.683 89.79 89.79 89.84 89.14 90.58 2,294,392 89.722 -0.22%
2025-11-10 0 90.95 90.80 90.95 89.40 91.20 1,459,106 132,099,831 90.535 89.99 89.84 89.99 88.45 90.23 1,474,742 89.575 1.17%
2025-11-07 0 89.90 89.85 89.90 89.25 91.45 2,885,809 260,159,569 90.151 88.95 88.90 88.95 88.30 90.48 2,916,733 89.196 -1.75%
2025-11-06 0 91.50 91.50 91.55 87.35 92.05 5,115,444 464,859,996 90.874 90.53 90.53 90.58 86.42 91.07 5,170,261 89.910 2.52%
2025-11-05 0 89.25 89.20 89.25 88.00 90.30 5,883,146 524,871,114 89.216 88.30 88.25 88.30 87.07 89.34 5,946,190 88.270 0.79%
2025-11-04 0 88.55 88.55 88.65 88.25 89.80 4,974,121 441,437,402 88.747 87.61 87.61 87.71 87.31 88.85 5,027,424 87.806 -1.99%
2025-11-03 0 90.35 90.25 90.35 89.85 91.95 3,800,355 344,182,836 90.566 89.39 89.29 89.39 88.90 90.98 3,841,080 89.606 -0.50%
2025-10-31 0 90.80 90.80 90.85 90.80 94.40 4,988,262 457,139,653 91.643 89.84 89.84 89.89 89.84 93.40 5,041,716 90.671 -3.92%
2025-10-30 0 94.50 94.40 94.50 93.65 96.20 6,575,799 623,713,024 94.850 93.50 93.40 93.50 92.66 95.18 6,646,265 93.844 -4.74%
2025-10-28 0 99.20 99.20 99.25 98.55 101.0 4,813,030 479,087,388 99.540 98.15 98.15 98.20 97.51 99.93 4,864,607 98.484 -0.65%
2025-10-27 0 99.85 99.80 99.85 99.60 102.9 4,931,773 496,453,033 100.66 98.79 98.74 98.79 98.54 101.8 4,984,622 99.597 0.76%
2025-10-24 0 99.10 99.05 99.10 96.75 99.60 5,144,223 508,055,260 98.762 98.05 98.00 98.05 95.72 98.54 5,199,349 97.715 3.01%
2025-10-23 0 96.20 96.15 96.20 95.60 96.85 2,004,015 192,522,205 96.068 95.18 95.13 95.18 94.59 95.82 2,025,490 95.050 0.31%
2025-10-22 0 95.90 95.90 96.00 95.55 97.05 6,116,214 587,983,831 96.135 94.88 94.88 94.98 94.54 96.02 6,181,756 95.116 -0.93%
2025-10-21 0 96.80 96.75 96.80 94.05 97.25 5,139,996 495,284,151 96.359 95.77 95.72 95.77 93.05 96.22 5,195,076 95.337 3.70%
2025-10-20 0 93.35 93.20 93.35 91.95 93.45 3,026,228 281,209,026 92.924 92.36 92.21 92.36 90.98 92.46 3,058,657 91.939 4.30%
2025-10-17 0 89.50 89.45 89.50 88.65 92.20 4,973,221 447,561,356 89.994 88.55 88.50 88.55 87.71 91.22 5,026,514 89.040 -2.77%
2025-10-16 0 92.05 92.00 92.05 91.60 93.20 4,725,499 435,905,616 92.245 91.07 91.02 91.07 90.63 92.21 4,776,138 91.267 -0.11%
2025-10-15 0 92.15 92.15 92.20 89.50 92.55 7,273,724 662,491,701 91.080 91.17 91.17 91.22 88.55 91.57 7,351,669 90.114 3.42%
2025-10-14 0 89.10 89.05 89.10 89.10 92.20 5,912,392 535,288,587 90.537 88.16 88.11 88.16 88.16 91.22 5,975,749 89.577 -2.99%
2025-10-13 0 91.85 91.70 91.85 90.35 92.40 3,760,581 345,542,882 91.886 90.88 90.73 90.88 89.39 91.42 3,800,879 90.911 -3.06%
2025-10-10 0 94.75 94.75 94.80 92.80 94.75 4,993,782 472,756,752 94.669 93.75 93.75 93.79 91.82 93.75 5,047,295 93.665 -0.16%
2025-10-09 0 94.90 94.85 94.90 93.70 95.65 3,669,223 347,721,983 94.767 93.89 93.84 93.89 92.71 94.64 3,708,542 93.762 0.16%
2025-10-08 0 94.75 94.65 94.75 93.00 94.75 3,836,857 360,385,842 93.927 93.75 93.65 93.75 92.01 93.75 3,877,973 92.932 0.64%
2025-10-06 0 94.15 94.15 94.20 93.90 97.10 3,805,176 361,471,954 94.995 93.15 93.15 93.20 92.90 96.07 3,845,952 93.988 -2.89%
2025-10-03 0 96.95 96.95 97.00 96.30 98.20 3,477,648 337,832,585 97.144 95.92 95.92 95.97 95.28 97.16 3,514,915 96.114 -0.46%
2025-10-02 0 97.40 97.25 97.40 96.15 98.00 5,841,036 569,382,865 97.480 96.37 96.22 96.37 95.13 96.96 5,903,629 96.446 -2.16%
2025-09-30 0 99.55 99.45 99.55 98.80 101.5 6,657,130 664,164,692 99.767 98.49 98.40 98.49 97.75 100.4 6,728,468 98.710 1.27%
2025-09-29 0 98.30 98.30 98.35 96.50 99.30 3,726,138 365,934,526 98.207 97.26 97.26 97.31 95.48 98.25 3,766,067 97.166 2.29%
2025-09-26 0 96.10 96.05 96.10 94.85 97.25 5,849,884 561,932,055 96.059 95.08 95.03 95.08 93.84 96.22 5,912,572 95.040 -1.89%
2025-09-25 0 97.95 97.90 97.95 97.25 100.4 4,705,185 464,980,746 98.823 96.91 96.86 96.91 96.22 99.34 4,755,606 97.775 -1.26%
2025-09-24 0 99.20 99.10 99.20 99.00 100.6 3,105,751 309,081,615 99.519 98.15 98.05 98.15 97.95 99.53 3,139,032 98.464 -0.30%
2025-09-23 0 99.50 99.50 99.55 98.70 101.6 2,747,385 273,455,149 99.533 98.45 98.45 98.49 97.65 100.5 2,776,826 98.478 -0.60%
2025-09-22 0 100.1 100.0 100.1 99.10 101.8 5,114,601 513,787,620 100.46 99.04 98.94 99.04 98.05 100.7 5,169,409 99.390 -4.03%
2025-09-19 0 104.3 104.2 104.3 102.4 105.5 7,862,858 820,105,105 104.30 103.2 103.1 103.2 101.3 104.4 7,947,117 103.20 2.76%
2025-09-18 0 101.5 101.4 101.5 100.4 102.5 4,594,834 465,889,560 101.39 100.4 100.3 100.4 99.34 101.4 4,644,072 100.32 0.69%
2025-09-17 0 100.8 100.7 100.8 97.40 102.3 4,741,929 475,510,066 100.28 99.73 99.63 99.73 96.37 101.2 4,792,744 99.215 2.44%
2025-09-16 0 98.40 98.35 98.40 96.70 98.65 2,661,681 261,024,211 98.067 97.36 97.31 97.36 95.67 97.60 2,690,204 97.028 0.72%
2025-09-15 0 97.70 97.70 97.75 97.45 98.85 2,273,634 223,142,224 98.143 96.66 96.66 96.71 96.42 97.80 2,297,998 97.103 -1.46%
2025-09-12 0 99.15 99.15 99.20 98.50 100.9 4,016,569 398,201,395 99.140 98.10 98.10 98.15 97.46 99.83 4,059,611 98.089 0.71%
2025-09-11 0 98.45 98.45 98.50 94.70 99.00 6,015,891 585,988,868 97.407 97.41 97.41 97.46 93.70 97.95 6,080,357 96.374 1.92%
2025-09-10 0 96.60 96.60 96.65 95.85 97.30 2,749,717 265,628,986 96.602 95.58 95.58 95.63 94.83 96.27 2,779,183 95.578 -0.05%
2025-09-09 0 96.65 96.60 96.65 96.15 98.30 3,272,582 316,985,964 96.861 95.63 95.58 95.63 95.13 97.26 3,307,651 95.834 0.05%
2025-09-08 0 96.60 96.60 96.65 95.95 98.10 4,343,852 419,166,350 96.496 95.58 95.58 95.63 94.93 97.06 4,390,401 95.473 -0.10%
2025-09-05 0 96.70 96.65 96.70 94.70 96.75 3,809,667 366,010,986 96.074 95.67 95.63 95.67 93.70 95.72 3,850,491 95.056 1.47%
2025-09-04 0 95.30 95.20 95.30 94.80 97.25 2,092,618 199,825,531 95.491 94.29 94.19 94.29 93.79 96.22 2,115,043 94.478 -0.42%
2025-09-03 0 95.70 95.65 95.70 94.95 97.45 2,470,444 236,755,372 95.835 94.69 94.64 94.69 93.94 96.42 2,496,917 94.819 -0.67%
2025-09-02 0 96.35 96.25 96.35 96.15 98.50 3,268,397 316,497,113 96.836 95.33 95.23 95.33 95.13 97.46 3,303,421 95.809 -2.18%
2025-09-01 0 99.75 99.70 99.75 99.35 101.9 1,715,015 171,989,777 100.28 97.46 97.41 97.46 97.06 99.56 1,755,391 97.978 -0.65%
2025-08-29 0 100.4 100.4 100.5 100.1 101.6 3,686,542 370,968,873 100.63 98.09 98.09 98.19 97.80 99.26 3,773,332 98.313 0.45%
2025-08-28 0 99.95 99.95 100.0 98.85 101.1 3,378,563 338,138,328 100.08 97.65 97.65 97.70 96.58 98.77 3,458,102 97.781 -1.04%
2025-08-27 0 101.0 100.8 101.0 100.5 103.0 5,077,909 515,791,510 101.58 98.68 98.48 98.68 98.19 100.6 5,197,455 99.239 -1.85%
2025-08-26 0 102.9 102.7 102.9 102.0 103.6 4,961,558 510,323,256 102.86 100.5 100.3 100.5 99.65 101.2 5,078,365 100.49 -0.87%
2025-08-25 0 103.8 103.6 103.8 100.8 104.5 5,086,390 525,102,849 103.24 101.4 101.2 101.4 98.48 102.1 5,206,136 100.86 4.27%
2025-08-22 0 99.55 99.50 99.55 98.40 100.5 3,733,066 370,803,481 99.329 97.26 97.21 97.26 96.14 98.19 3,820,951 97.045 -0.75%
2025-08-21 0 100.3 100.2 100.3 98.90 101.6 3,736,842 373,110,389 99.846 97.99 97.90 97.99 96.63 99.26 3,824,816 97.550 -0.30%
2025-08-20 0 100.6 100.3 100.6 99.20 101.5 2,174,576 217,910,775 100.21 98.29 97.99 98.29 96.92 99.17 2,225,771 97.904 0.00%
2025-08-19 0 100.6 100.6 100.7 99.80 101.7 3,243,695 325,839,100 100.45 98.29 98.29 98.38 97.50 99.36 3,320,059 98.143 -0.98%
2025-08-18 0 101.6 101.5 101.6 101.5 104.8 4,986,929 511,513,874 102.57 99.26 99.17 99.26 99.17 102.4 5,104,333 100.21 -1.36%
2025-08-15 0 103.0 102.7 103.0 101.8 103.1 3,311,000 340,057,186 102.71 100.6 100.3 100.6 99.46 100.7 3,388,949 100.34 0.59%
2025-08-14 0 102.4 102.4 102.5 102.0 104.0 3,998,932 409,492,238 102.40 100.0 100.0 100.1 99.65 101.6 4,093,076 100.05 -0.78%
2025-08-13 0 103.2 103.0 103.2 98.60 103.3 8,105,058 825,498,943 101.85 100.8 100.6 100.8 96.33 100.9 8,295,870 99.507 4.51%
2025-08-12 0 98.75 98.75 98.80 97.85 99.00 3,934,384 387,892,879 98.590 96.48 96.48 96.53 95.60 96.72 4,027,009 96.323 0.46%
2025-08-11 0 98.30 98.30 98.35 95.70 99.00 4,805,064 469,805,975 97.773 96.04 96.04 96.09 93.50 96.72 4,918,187 95.524 4.35%
2025-08-08 0 94.20 94.10 94.20 93.80 95.40 2,470,323 233,064,400 94.346 92.03 91.94 92.03 91.64 93.21 2,528,480 92.176 -0.69%
2025-08-07 0 94.85 94.85 94.90 93.50 96.90 3,411,007 323,162,124 94.741 92.67 92.67 92.72 91.35 94.67 3,491,310 92.562 -0.37%
2025-08-06 0 95.20 95.15 95.20 93.30 95.25 4,226,801 399,937,251 94.619 93.01 92.96 93.01 91.15 93.06 4,326,310 92.443 0.74%
2025-08-05 0 94.50 94.35 94.50 93.85 96.70 2,788,871 263,896,501 94.625 92.33 92.18 92.33 91.69 94.48 2,854,528 92.448 -0.37%
2025-08-04 0 94.85 94.75 94.85 94.20 95.50 3,261,158 308,758,160 94.677 92.67 92.57 92.67 92.03 93.30 3,337,933 92.500 0.16%
2025-08-01 0 94.70 94.55 94.70 94.25 95.85 3,581,218 339,713,063 94.860 92.52 92.38 92.52 92.08 93.65 3,665,528 92.678 0.42%
2025-07-31 0 94.30 94.25 94.30 93.65 95.15 3,949,146 372,980,671 94.446 92.13 92.08 92.13 91.50 92.96 4,042,118 92.274 -0.95%
2025-07-30 0 95.20 95.05 95.20 94.95 97.70 5,628,429 540,398,414 96.012 93.01 92.86 93.01 92.77 95.45 5,760,936 93.804 -4.13%
2025-07-29 0 99.30 99.25 99.30 95.00 99.30 4,635,406 454,864,650 98.128 97.02 96.97 97.02 92.81 97.02 4,744,534 95.871 3.92%
2025-07-28 0 95.55 95.55 95.60 94.95 96.25 3,176,565 303,331,246 95.490 93.35 93.35 93.40 92.77 94.04 3,251,349 93.294 -0.16%
2025-07-25 0 95.70 95.70 95.75 95.20 96.80 4,015,235 385,487,903 96.006 93.50 93.50 93.55 93.01 94.57 4,109,763 93.798 -0.93%
2025-07-24 0 96.60 96.60 96.75 95.95 97.35 6,010,629 581,342,518 96.719 94.38 94.38 94.52 93.74 95.11 6,152,133 94.494 1.63%
2025-07-23 0 95.05 95.05 95.10 94.65 96.95 5,858,204 559,951,019 95.584 92.86 92.86 92.91 92.47 94.72 5,996,120 93.386 0.90%
2025-07-22 0 94.20 94.15 94.20 91.00 94.90 5,150,756 484,180,599 94.002 92.03 91.98 92.03 88.91 92.72 5,272,017 91.840 2.84%
2025-07-21 0 91.60 91.60 91.70 91.50 94.00 2,832,752 261,170,874 92.197 89.49 89.49 89.59 89.40 91.84 2,899,442 90.076 -0.33%
2025-07-18 0 91.90 91.85 91.95 91.35 92.60 4,153,422 381,579,976 91.871 89.79 89.74 89.84 89.25 90.47 4,251,203 89.758 1.04%
2025-07-17 0 90.95 90.90 90.95 89.60 91.60 4,266,660 388,033,288 90.945 88.86 88.81 88.86 87.54 89.49 4,367,107 88.854 0.66%
2025-07-16 0 90.35 90.35 90.50 90.15 91.70 3,737,937 339,467,090 90.817 88.27 88.27 88.42 88.08 89.59 3,825,937 88.728 -0.06%
2025-07-15 0 90.40 90.35 90.40 87.35 91.35 6,784,942 608,740,917 89.719 88.32 88.27 88.32 85.34 89.25 6,944,676 87.656 3.91%
2025-07-14 0 87.00 87.00 87.05 86.30 87.60 2,253,824 196,021,126 86.973 85.00 85.00 85.05 84.32 85.59 2,306,884 84.972 -1.30%
2025-07-11 0 88.15 88.10 88.15 85.45 89.95 7,309,701 646,125,855 88.393 86.12 86.07 86.12 83.48 87.88 7,481,789 86.360 1.38%
2025-07-10 0 86.95 86.95 87.00 85.80 87.35 4,056,629 351,169,536 86.567 84.95 84.95 85.00 83.83 85.34 4,152,132 84.576 1.64%
2025-07-09 0 85.55 85.50 85.55 85.20 88.10 3,139,370 270,468,272 86.154 83.58 83.53 83.58 83.24 86.07 3,213,278 84.172 -1.10%
2025-07-08 0 86.50 86.50 86.55 85.10 86.70 2,707,719 233,056,744 86.071 84.51 84.51 84.56 83.14 84.71 2,771,465 84.092 1.53%
2025-07-07 0 85.20 85.15 85.20 84.05 86.15 3,567,771 302,496,139 84.786 83.24 83.19 83.24 82.12 84.17 3,651,765 82.836 -0.70%
2025-07-04 0 85.80 85.70 85.80 85.65 88.40 7,928,159 685,226,666 86.429 83.83 83.73 83.83 83.68 86.37 8,114,807 84.442 -3.11%
2025-07-03 0 88.55 88.50 88.55 87.90 90.20 6,283,762 556,319,284 88.533 86.51 86.46 86.51 85.88 88.13 6,431,697 86.497 1.20%
2025-07-02 0 87.50 87.45 87.50 86.20 88.30 9,530,064 833,978,158 87.510 85.49 85.44 85.49 84.22 86.27 9,754,424 85.497 1.39%
2025-06-30 0 86.30 86.25 86.30 86.00 86.95 5,844,449 504,802,475 86.373 84.32 84.27 84.32 84.02 84.95 5,982,041 84.386 -0.80%
2025-06-27 0 87.00 87.00 87.10 86.30 87.55 2,506,404 217,862,772 86.922 85.00 85.00 85.10 84.32 85.54 2,565,411 84.923 0.52%
2025-06-26 0 86.55 86.50 86.55 85.25 86.90 3,457,262 298,531,511 86.349 84.56 84.51 84.56 83.29 84.90 3,538,654 84.363 -0.40%
2025-06-25 0 86.90 86.90 86.95 86.10 87.75 10,476,610 908,685,618 86.735 84.90 84.90 84.95 84.12 85.73 10,723,254 84.740 -0.17%
2025-06-24 0 87.05 87.00 87.05 85.50 88.10 4,843,004 421,624,396 87.058 85.05 85.00 85.05 83.53 86.07 4,957,020 85.056 3.82%
2025-06-23 0 83.85 83.85 83.90 81.60 83.85 8,279,211 689,905,724 83.330 81.92 81.92 81.97 79.72 81.92 8,474,123 81.413 -1.00%
2025-06-20 0 84.70 84.60 84.70 83.90 85.85 9,318,960 790,387,568 84.815 82.75 82.65 82.75 81.97 83.88 9,538,350 82.864 -0.76%
2025-06-19 0 85.35 85.30 85.35 84.75 87.15 4,322,551 371,558,140 85.958 83.39 83.34 83.39 82.80 85.15 4,424,314 83.981 -1.61%
2025-06-18 0 86.75 86.70 86.75 86.20 88.40 7,848,599 682,621,610 86.974 84.75 84.71 84.75 84.22 86.37 8,033,374 84.973 -2.14%
2025-06-17 0 88.65 88.55 88.65 86.90 89.40 4,036,109 357,974,850 88.693 86.61 86.51 86.61 84.90 87.34 4,131,129 86.653 -0.39%
2025-06-16 0 89.00 89.00 89.05 88.60 90.45 3,493,241 311,902,184 89.287 86.95 86.95 87.00 86.56 88.37 3,575,480 87.234 -0.67%
2025-06-13 0 89.60 89.50 89.60 89.00 91.00 8,490,036 761,424,371 89.684 87.54 87.44 87.54 86.95 88.91 8,689,912 87.622 -1.43%
2025-06-12 0 90.90 90.85 90.90 89.40 91.45 3,828,873 347,476,948 90.752 88.81 88.76 88.81 87.34 89.35 3,919,014 88.664 -0.66%
2025-06-11 0 91.50 91.45 91.50 91.25 92.25 3,465,487 317,315,333 91.564 89.40 89.35 89.40 89.15 90.13 3,547,073 89.458 -0.16%
2025-06-10 0 91.65 91.60 91.65 90.95 92.10 2,958,867 270,880,789 91.549 89.54 89.49 89.54 88.86 89.98 3,028,526 89.443 -0.27%
2025-06-09 0 91.90 91.85 91.90 90.95 93.45 4,634,566 426,723,831 92.074 89.79 89.74 89.79 88.86 91.30 4,743,675 89.956 -0.22%
2025-06-06 0 92.10 92.05 92.10 91.45 92.80 5,260,649 484,026,341 92.009 89.98 89.93 89.98 89.35 90.67 5,384,497 89.893 0.49%
2025-06-05 0 91.65 91.65 91.70 90.80 93.10 4,750,160 436,148,470 91.818 89.54 89.54 89.59 88.71 90.96 4,861,990 89.706 -1.24%
2025-06-04 0 92.80 92.60 92.80 90.70 92.80 4,977,076 458,857,615 92.194 90.67 90.47 90.67 88.61 90.67 5,094,248 90.074 2.20%
2025-06-03 0 90.80 90.80 90.85 88.95 90.90 5,438,196 491,729,850 90.422 88.71 88.71 88.76 86.90 88.81 5,566,224 88.342 2.54%
2025-06-02 0 88.55 88.50 88.55 86.65 89.00 5,459,085 479,193,629 87.779 86.51 86.46 86.51 84.66 86.95 5,587,605 85.760 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 85.83 85.73 85.83 84.95 87.73 12,005,113 85.820 -3.57%
2025-05-29 0 91.10 91.05 91.10 90.25 92.55 3,647,223 332,326,193 91.118 89.00 88.96 89.00 88.17 90.42 3,733,087 89.022 1.79%
2025-05-28 0 89.50 89.50 89.55 88.15 89.55 3,648,402 324,194,911 88.859 87.44 87.44 87.49 86.12 87.49 3,734,294 86.816 0.73%
2025-05-27 0 88.85 88.75 88.85 87.90 90.15 2,806,090 248,597,430 88.592 86.81 86.71 86.81 85.88 88.08 2,872,152 86.554 -1.71%
2025-05-26 0 90.40 90.30 90.40 89.50 90.80 2,705,731 243,890,810 90.139 88.32 88.22 88.32 87.44 88.71 2,769,430 88.065 -0.22%
2025-05-23 0 90.60 90.55 90.60 89.35 90.80 3,122,868 281,885,734 90.265 88.52 88.47 88.52 87.29 88.71 3,196,388 88.189 0.67%
2025-05-22 0 90.00 89.95 90.00 89.70 91.95 5,616,710 509,370,404 90.688 87.93 87.88 87.93 87.64 89.84 5,748,941 88.602 -1.80%
2025-05-21 0 91.65 91.60 91.65 91.50 93.50 5,538,096 510,654,933 92.208 89.54 89.49 89.54 89.40 91.35 5,668,476 90.087 -1.45%
2025-05-20 0 93.00 93.00 93.05 92.00 93.40 3,978,169 369,573,065 92.900 90.86 90.86 90.91 89.88 91.25 4,071,825 90.764 1.64%
2025-05-19 0 91.50 91.50 91.60 91.15 92.15 3,337,051 305,916,619 91.673 89.40 89.40 89.49 89.05 90.03 3,415,613 89.564 -0.44%
2025-05-16 0 91.90 91.90 91.95 91.70 93.60 3,280,761 302,699,881 92.265 89.79 89.79 89.84 89.59 91.45 3,357,998 90.143 0.33%
2025-05-15 0 91.60 91.55 91.60 91.35 94.15 5,560,417 512,521,050 92.173 89.49 89.44 89.49 89.25 91.98 5,691,322 90.053 -0.94%
2025-05-14 0 93.65 93.50 93.65 92.95 94.65 6,301,986 590,496,758 93.700 90.34 90.20 90.34 89.67 91.31 6,532,662 90.391 0.75%
2025-05-13 0 92.95 92.90 92.95 91.50 94.05 9,573,090 887,185,036 92.675 89.67 89.62 89.67 88.27 90.73 9,923,500 89.402 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 88.85 88.85 88.94 86.10 91.07 12,271,611 88.022 6.66%
2025-05-09 0 86.35 86.35 86.40 85.10 86.90 4,774,153 411,821,368 86.261 83.30 83.30 83.35 82.10 83.83 4,948,905 83.215 2.01%
2025-05-08 0 84.65 84.60 84.65 82.00 86.25 4,084,288 346,034,721 84.723 81.66 81.61 81.66 79.10 83.20 4,233,788 81.732 1.38%
2025-05-07 0 83.50 83.50 83.55 83.50 86.70 8,253,876 699,792,694 84.784 80.55 80.55 80.60 80.55 83.64 8,555,998 81.790 0.06%
2025-05-06 0 83.45 83.40 83.45 81.10 84.20 7,642,093 636,053,355 83.230 80.50 80.46 80.50 78.24 81.23 7,921,822 80.291 2.33%
2025-05-02 0 81.55 81.50 81.55 79.40 81.75 11,267,334 906,292,773 80.435 78.67 78.62 78.67 76.60 78.86 11,679,760 77.595 4.02%
2025-04-30 0 78.40 78.35 78.40 77.75 78.95 5,091,026 399,318,550 78.436 75.63 75.58 75.63 75.00 76.16 5,277,376 75.666 1.88%
2025-04-29 0 76.95 76.90 76.95 76.80 79.00 2,527,650 195,680,682 77.416 74.23 74.18 74.23 74.09 76.21 2,620,171 74.682 -2.35%
2025-04-28 0 78.80 78.75 78.80 78.00 80.00 2,751,886 217,690,652 79.106 76.02 75.97 76.02 75.25 77.18 2,852,615 76.313 0.00%
2025-04-25 0 78.80 78.80 78.85 77.55 80.05 3,818,927 302,086,140 79.102 76.02 76.02 76.07 74.81 77.22 3,958,714 76.309 0.96%
2025-04-24 0 78.05 78.00 78.05 77.50 79.50 7,277,648 569,925,575 78.312 75.29 75.25 75.29 74.76 76.69 7,544,037 75.547 -1.45%
2025-04-23 0 79.20 79.20 79.25 78.45 80.50 12,511,858 993,244,721 79.384 76.40 76.40 76.45 75.68 77.66 12,969,838 76.581 3.73%
2025-04-22 0 76.35 76.35 76.40 75.15 77.20 5,589,199 425,718,735 76.168 73.65 73.65 73.70 72.50 74.47 5,793,784 73.479 0.39%
2025-04-17 0 76.05 75.90 76.05 72.50 76.40 5,332,147 403,718,017 75.714 73.36 73.22 73.36 69.94 73.70 5,527,323 73.040 1.60%
2025-04-16 0 74.85 74.75 74.85 73.95 75.45 7,397,494 553,107,528 74.770 72.21 72.11 72.21 71.34 72.79 7,668,270 72.129 -0.86%
2025-04-15 0 75.50 75.45 75.50 74.85 76.80 11,322,325 854,406,583 75.462 72.83 72.79 72.83 72.21 74.09 11,736,764 72.797 -0.72%
2025-04-14 0 76.05 76.05 76.10 75.20 76.90 6,256,522 475,453,423 75.993 73.36 73.36 73.41 72.54 74.18 6,485,534 73.310 3.12%
2025-04-11 0 73.75 73.75 73.90 71.10 74.40 12,226,446 893,238,804 73.058 71.15 71.15 71.29 68.59 71.77 12,673,979 70.478 -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 73.51 73.46 73.51 70.42 76.69 28,919,058 73.603 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 70.42 70.37 70.42 64.73 70.42 16,192,204 68.128 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 69.51 69.46 69.51 67.62 72.01 15,938,692 70.057 -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 71.29 71.24 71.29 71.10 75.34 27,262,440 72.099 -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 79.30 79.25 79.30 77.71 85.52 15,862,722 80.286 -12.37%
2025-04-02 0 93.80 93.80 93.85 93.35 95.00 2,621,328 246,499,042 94.036 90.49 90.49 90.54 90.05 91.65 2,717,278 90.715 -0.79%
2025-04-01 0 94.55 94.50 94.55 92.70 95.10 4,008,812 377,973,747 94.286 91.21 91.16 91.21 89.43 91.74 4,155,549 90.956 1.39%
2025-03-31 0 93.25 93.05 93.25 91.75 95.70 7,572,189 706,676,031 93.325 89.96 89.76 89.96 88.51 92.32 7,849,359 90.030 -1.79%
2025-03-28 0 94.95 94.95 95.00 94.45 95.70 3,064,138 291,265,948 95.056 91.60 91.60 91.65 91.11 92.32 3,176,297 91.700 -1.09%
2025-03-27 0 96.00 95.95 96.00 95.65 97.35 2,999,710 289,111,502 96.380 92.61 92.56 92.61 92.27 93.91 3,109,510 92.977 -0.10%
2025-03-26 0 96.10 96.05 96.10 95.15 97.95 3,468,596 333,525,363 96.156 92.71 92.66 92.71 91.79 94.49 3,595,559 92.760 -0.57%
2025-03-25 0 96.65 96.65 96.70 94.20 97.90 6,630,227 641,128,697 96.698 93.24 93.24 93.29 90.87 94.44 6,872,918 93.283 1.63%
2025-03-24 0 95.10 95.00 95.10 93.90 95.30 4,949,967 468,839,532 94.716 91.74 91.65 91.74 90.58 91.93 5,131,154 91.371 -0.05%
2025-03-21 0 95.15 95.00 95.15 94.30 96.75 8,219,887 783,049,426 95.263 91.79 91.65 91.79 90.97 93.33 8,520,765 91.899 0.37%
2025-03-20 0 94.80 94.80 94.85 94.75 98.30 9,296,348 891,069,536 95.852 91.45 91.45 91.50 91.40 94.83 9,636,629 92.467 -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 94.88 94.78 94.88 92.66 95.12 11,600,010 94.015 0.92%
2025-03-18 0 97.45 97.35 97.45 97.00 98.75 6,184,491 603,224,706 97.538 94.01 93.91 94.01 93.57 95.26 6,410,866 94.094 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 92.27 92.27 92.32 90.87 93.24 12,171,497 92.291 -2.30%
2025-03-14 0 97.90 97.85 97.90 96.35 98.65 8,727,977 851,719,203 97.585 94.44 94.39 94.44 92.95 95.17 9,047,453 94.139 -0.76%
2025-03-13 0 98.65 98.60 98.65 97.75 100.9 6,291,363 620,903,128 98.691 95.17 95.12 95.17 94.30 97.34 6,521,650 95.206 -0.05%
2025-03-12 0 98.70 98.65 98.70 98.05 101.1 5,946,152 588,850,899 99.031 95.21 95.17 95.21 94.59 97.53 6,163,803 95.534 -2.47%
2025-03-11 0 101.2 101.1 101.2 98.30 101.4 6,629,125 665,829,794 100.44 97.63 97.53 97.63 94.83 97.82 6,871,775 96.893 -0.20%
2025-03-10 0 101.4 101.4 101.5 99.85 103.7 9,264,062 940,898,535 101.56 97.82 97.82 97.92 96.32 100.0 9,603,161 97.978 -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 99.46 99.46 99.56 98.21 103.0 12,299,183 100.10 -2.27%
2025-03-06 0 105.5 105.4 105.5 104.3 107.9 12,287,702 1,299,874,407 105.79 101.8 101.7 101.8 100.6 104.1 12,737,477 102.05 -2.22%
2025-03-05 0 107.9 107.8 107.9 107.4 113.0 7,064,949 772,161,649 109.29 104.1 104.0 104.1 103.6 109.0 7,323,552 105.44 -3.75%
2025-03-04 0 112.1 112.0 112.1 108.9 112.4 4,112,524 457,500,084 111.25 108.1 108.0 108.1 105.1 108.4 4,263,058 107.32 0.63%
2025-03-03 0 111.4 111.0 111.4 108.5 111.8 7,587,565 837,867,710 110.43 107.5 107.1 107.5 104.7 107.9 7,865,298 106.53 2.77%
2025-02-28 0 108.4 107.7 108.4 106.9 110.5 6,292,699 680,465,838 108.14 104.6 103.9 104.6 103.1 106.6 6,523,035 104.32 -1.90%
2025-02-27 0 110.5 110.4 110.5 105.0 111.2 3,770,365 412,181,288 109.32 106.6 106.5 106.6 101.3 107.3 3,908,374 105.46 2.31%
2025-02-26 0 108.0 108.0 108.1 107.1 110.2 4,062,156 440,678,792 108.48 104.2 104.2 104.3 103.3 106.3 4,210,846 104.65 -0.09%
2025-02-25 0 108.1 108.0 108.1 106.0 108.5 3,350,724 360,956,927 107.73 104.3 104.2 104.3 102.3 104.7 3,473,373 103.92 0.28%
2025-02-24 0 107.8 107.8 107.9 106.6 109.8 4,615,163 497,817,454 107.87 104.0 104.0 104.1 102.8 105.9 4,784,095 104.06 -1.55%
2025-02-21 0 109.5 109.5 109.6 107.0 109.6 4,058,972 441,858,972 108.86 105.6 105.6 105.7 103.2 105.7 4,207,545 105.02 2.43%
2025-02-20 0 106.9 106.8 106.9 104.5 108.0 2,749,555 293,043,483 106.58 103.1 103.0 103.1 100.8 104.2 2,850,199 102.82 1.14%
2025-02-19 0 105.7 105.7 106.0 100.4 106.2 2,765,377 290,454,998 105.03 102.0 102.0 102.3 96.85 102.4 2,866,600 101.32 0.57%
2025-02-18 0 105.1 105.0 105.1 104.0 106.6 3,740,149 393,233,989 105.14 101.4 101.3 101.4 100.3 102.8 3,877,052 101.43 -0.85%
2025-02-17 0 106.0 106.0 106.1 103.4 107.0 2,837,552 299,182,882 105.44 102.3 102.3 102.4 99.75 103.2 2,941,417 101.71 -1.76%
2025-02-14 0 107.9 107.9 108.0 106.7 109.5 5,030,067 543,421,097 108.03 104.1 104.1 104.2 102.9 105.6 5,214,186 104.22 0.84%
2025-02-13 0 107.0 106.9 107.0 106.2 112.0 8,003,603 866,107,577 108.21 103.2 103.1 103.2 102.4 108.0 8,296,564 104.39 0.85%
2025-02-12 0 106.1 106.0 106.1 101.4 106.7 6,933,435 727,031,136 104.86 102.4 102.3 102.4 97.82 102.9 7,187,224 101.16 5.26%
2025-02-11 0 100.8 100.8 100.9 100.2 102.2 3,178,131 320,897,431 100.97 97.24 97.24 97.34 96.66 98.59 3,294,462 97.405 0.50%
2025-02-10 0 100.3 100.3 100.4 99.60 102.0 3,779,674 380,451,625 100.66 96.76 96.76 96.85 96.08 98.40 3,918,024 97.103 -1.86%
2025-02-07 0 102.2 102.1 102.2 101.4 103.5 2,830,282 288,910,652 102.08 98.59 98.49 98.59 97.82 99.85 2,933,881 98.474 -0.29%
2025-02-06 0 102.5 102.4 102.5 100.0 103.1 3,465,135 354,056,212 102.18 98.88 98.78 98.88 96.47 99.46 3,591,972 98.569 3.38%
2025-02-05 0 99.15 99.10 99.15 98.80 102.0 3,185,619 317,715,062 99.734 95.65 95.60 95.65 95.31 98.40 3,302,224 96.212 -1.64%
2025-02-04 0 100.8 100.7 100.8 99.20 103.3 5,529,183 558,672,905 101.04 97.24 97.14 97.24 95.70 99.65 5,731,571 97.473 1.15%
2025-02-03 0 99.65 99.60 99.65 98.35 103.1 5,354,991 535,837,881 100.06 96.13 96.08 96.13 94.88 99.46 5,551,003 96.530 -4.73%
2025-01-28 0 104.6 104.5 104.6 104.2 105.5 1,238,792 129,754,452 104.74 100.9 100.8 100.9 100.5 101.8 1,284,136 101.04 0.67%
2025-01-27 0 103.9 103.9 104.0 102.6 105.0 2,754,136 286,235,878 103.93 100.2 100.2 100.3 98.98 101.3 2,854,948 100.26 -1.42%
2025-01-24 0 105.4 105.2 105.4 103.6 105.9 3,888,741 408,581,236 105.07 101.7 101.5 101.7 99.94 102.2 4,031,083 101.36 2.43%
2025-01-23 0 102.9 102.8 102.9 102.6 105.8 2,112,081 218,880,548 103.63 99.27 99.17 99.27 98.98 102.1 2,189,391 99.973 -1.06%
2025-01-22 0 104.0 104.0 104.1 103.4 106.5 2,229,636 232,614,327 104.33 100.3 100.3 100.4 99.75 102.7 2,311,249 100.64 -2.07%
2025-01-21 0 106.2 106.2 106.3 104.3 106.9 2,544,338 269,372,812 105.87 102.4 102.4 102.5 100.6 103.1 2,637,470 102.13 2.21%
2025-01-20 0 103.9 103.9 104.0 103.4 106.6 2,805,850 293,632,990 104.65 100.2 100.2 100.3 99.75 102.8 2,908,554 100.95 -1.24%
2025-01-17 0 105.2 105.1 105.2 101.7 105.8 3,530,647 369,348,958 104.61 101.5 101.4 101.5 98.11 102.1 3,659,882 100.92 2.24%
2025-01-16 0 102.9 102.6 102.9 100.7 103.1 4,469,824 456,696,243 102.17 99.27 98.98 99.27 97.14 99.46 4,633,436 98.565 2.80%
2025-01-15 0 100.1 99.90 100.1 95.65 100.7 4,579,682 454,139,459 99.164 96.57 96.37 96.57 92.27 97.14 4,747,315 95.662 2.93%
2025-01-14 0 97.25 97.20 97.25 96.35 97.60 5,350,437 519,632,363 97.120 93.82 93.77 93.82 92.95 94.15 5,546,283 93.690 -0.46%
2025-01-13 0 97.70 97.65 97.70 95.40 98.05 2,757,599 267,861,168 97.136 94.25 94.20 94.25 92.03 94.59 2,858,537 93.706 -0.76%
2025-01-10 0 98.45 98.45 98.50 98.20 99.55 3,569,795 352,003,014 98.606 94.97 94.97 95.02 94.73 96.03 3,700,463 95.124 -0.86%
2025-01-09 0 99.30 99.15 99.30 97.00 99.90 2,918,404 288,699,176 98.924 95.79 95.65 95.79 93.57 96.37 3,025,228 95.431 2.58%
2025-01-08 0 96.80 96.80 96.85 96.40 100.9 4,718,957 460,302,096 97.543 93.38 93.38 93.43 93.00 97.34 4,891,688 94.099 -4.72%
2025-01-07 0 101.6 101.5 101.6 99.55 102.3 3,057,887 309,572,916 101.24 98.01 97.92 98.01 96.03 98.69 3,169,817 97.663 0.69%
2025-01-06 0 100.9 100.8 100.9 99.85 101.7 2,168,443 218,175,437 100.61 97.34 97.24 97.34 96.32 98.11 2,247,816 97.061 -0.79%
2025-01-03 0 101.7 101.4 101.7 99.70 103.4 1,916,943 195,099,924 101.78 98.11 97.82 98.11 96.18 99.75 1,987,110 98.183 1.19%
2025-01-02 0 100.5 100.4 100.5 100.0 102.1 1,960,541 197,406,636 100.69 96.95 96.85 96.95 96.47 98.49 2,032,304 97.134 -1.95%
2024-12-31 0 102.5 102.4 102.5 100.8 103.1 973,034 99,480,205 102.24 98.88 98.78 98.88 97.24 99.46 1,008,651 98.627 0.00%
2024-12-30 0 102.5 102.3 102.5 101.1 103.3 1,560,381 159,651,902 102.32 98.88 98.69 98.88 97.53 99.65 1,617,497 98.703 -0.19%
2024-12-27 0 102.7 102.6 102.7 102.1 103.8 1,207,825 124,043,324 102.70 99.07 98.98 99.07 98.49 100.1 1,252,036 99.073 0.00%
2024-12-24 0 102.7 102.7 103.0 100.8 103.1 1,377,344 140,807,308 102.23 99.07 99.07 99.36 97.24 99.46 1,427,760 98.621 0.88%
2024-12-23 0 101.8 101.8 101.9 101.2 103.9 3,912,929 399,745,803 102.16 98.21 98.21 98.30 97.63 100.2 4,056,157 98.553 -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 98.88 98.78 98.88 94.54 100.6 10,516,668 98.824 -0.10%
2024-12-19 0 102.6 102.5 102.6 102.5 104.4 2,783,981 287,158,043 103.15 98.98 98.88 98.98 98.88 100.7 2,885,885 99.504 -2.19%
2024-12-18 0 104.9 104.9 105.0 102.4 105.4 4,665,566 487,143,852 104.41 101.2 101.2 101.3 98.78 101.7 4,836,343 100.73 1.06%
2024-12-17 0 103.8 103.8 104.1 103.1 106.1 2,775,638 288,784,678 104.04 100.1 100.1 100.4 99.46 102.4 2,877,237 100.37 -2.44%
2024-12-16 0 106.4 106.4 106.5 105.3 107.3 3,893,038 413,706,537 106.27 102.6 102.6 102.7 101.6 103.5 4,035,538 102.52 -0.37%
2024-12-13 0 106.8 106.8 106.9 105.1 107.9 4,645,857 494,603,371 106.46 103.0 103.0 103.1 101.4 104.1 4,815,913 102.70 0.19%
2024-12-12 0 106.6 106.6 106.8 106.5 108.9 4,266,148 457,413,897 107.22 102.8 102.8 103.0 102.7 105.1 4,422,305 103.43 -2.29%
2024-12-11 0 109.1 109.0 109.1 107.9 113.2 3,472,932 379,963,392 109.41 105.2 105.2 105.2 104.1 109.2 3,600,054 105.54 -3.62%
2024-12-10 0 113.2 113.1 113.2 112.6 116.5 4,595,366 522,829,452 113.77 109.2 109.1 109.2 108.6 112.4 4,763,573 109.76 -0.26%
2024-12-09 0 113.5 113.4 113.5 110.5 113.6 3,796,199 425,464,510 112.08 109.5 109.4 109.5 106.6 109.6 3,935,154 108.12 2.16%
2024-12-06 0 111.1 111.0 111.1 107.0 111.3 4,042,776 444,437,581 109.93 107.2 107.1 107.2 103.2 107.4 4,190,757 106.05 0.18%
2024-12-05 0 110.9 110.7 110.9 108.8 111.6 5,574,326 614,820,539 110.30 107.0 106.8 107.0 105.0 107.7 5,778,367 106.40 -1.60%
2024-12-04 0 112.7 112.3 112.7 110.8 114.0 2,626,942 295,349,910 112.43 108.7 108.3 108.7 106.9 110.0 2,723,098 108.46 -0.97%
2024-12-03 0 113.8 113.7 113.8 110.0 113.8 3,552,042 399,540,911 112.48 109.8 109.7 109.8 106.1 109.8 3,682,060 108.51 3.55%
2024-12-02 0 109.9 109.8 109.9 109.3 111.7 1,842,577 203,308,269 110.34 106.0 105.9 106.0 105.4 107.8 1,910,022 106.44 0.27%
2024-11-29 0 109.6 109.5 109.6 108.2 110.5 2,068,978 226,353,903 109.40 105.7 105.6 105.7 104.4 106.6 2,144,710 105.54 1.20%
2024-11-28 0 108.3 108.2 108.3 107.5 113.0 3,098,215 338,148,145 109.14 104.5 104.4 104.5 103.7 109.0 3,211,621 105.29 -2.43%
2024-11-27 0 111.0 110.8 111.0 106.7 111.1 3,353,992 365,812,633 109.07 107.1 106.9 107.1 102.9 107.2 3,476,760 105.22 5.11%
2024-11-26 0 105.6 105.3 105.6 99.05 106.3 7,604,419 796,206,235 104.70 101.9 101.6 101.9 95.55 102.5 7,882,769 101.01 -1.12%
2024-11-25 0 106.8 106.2 106.8 105.4 107.0 6,528,637 695,265,139 106.49 103.0 102.4 103.0 101.7 103.2 6,767,609 102.73 2.10%
2024-11-22 0 104.6 104.5 104.6 104.0 106.8 3,011,698 317,706,718 105.49 100.9 100.8 100.9 100.3 103.0 3,121,937 101.77 -1.32%
2024-11-21 0 106.0 105.9 106.0 105.3 106.9 2,629,731 279,071,983 106.12 102.3 102.2 102.3 101.6 103.1 2,725,989 102.37 -0.28%
2024-11-20 0 106.3 106.2 106.3 104.4 106.9 2,528,759 267,046,526 105.60 102.5 102.4 102.5 100.7 103.1 2,621,321 101.87 1.33%
2024-11-19 0 104.9 104.8 104.9 102.5 104.9 3,728,114 387,492,920 103.94 101.2 101.1 101.2 98.88 101.2 3,864,577 100.27 0.58%
2024-11-18 0 104.3 104.2 104.3 102.3 105.6 2,522,413 262,713,280 104.15 100.6 100.5 100.6 98.69 101.9 2,614,743 100.47 -0.19%
2024-11-15 0 104.5 104.5 104.7 104.0 106.8 2,731,792 286,084,236 104.72 100.8 100.8 101.0 100.3 103.0 2,831,786 101.03 -0.76%
2024-11-14 0 105.3 105.2 105.3 103.5 107.6 3,403,468 359,417,135 105.60 101.6 101.5 101.6 99.85 103.8 3,528,047 101.87 -1.50%
2024-11-13 0 106.9 106.9 107.0 104.7 109.1 4,404,064 469,788,711 106.67 103.1 103.1 103.2 101.0 105.2 4,565,269 102.90 -0.28%
2024-11-12 0 107.2 107.2 107.3 106.5 109.7 2,601,218 280,327,262 107.77 103.4 103.4 103.5 102.7 105.8 2,696,432 103.96 -0.74%
2024-11-11 0 108.0 107.9 108.0 106.1 109.6 3,360,600 361,371,028 107.53 104.2 104.1 104.2 102.4 105.7 3,483,610 103.73 -1.46%
2024-11-08 0 109.6 109.6 109.7 108.6 110.9 5,196,026 568,335,125 109.38 105.7 105.7 105.8 104.8 107.0 5,386,220 105.52 1.20%
2024-11-07 0 108.3 108.3 108.4 105.0 109.3 5,994,663 643,764,007 107.39 104.5 104.5 104.6 101.3 105.4 6,214,090 103.60 -1.63%
2024-11-06 0 110.1 110.0 110.1 107.1 113.2 4,952,119 541,095,206 109.27 106.2 106.1 106.2 103.3 109.2 5,133,385 105.41 -3.34%
2024-11-05 0 113.9 113.7 113.9 110.7 113.9 2,691,489 303,527,395 112.77 109.9 109.7 109.9 106.8 109.9 2,790,007 108.79 0.35%
2024-11-04 0 113.5 113.3 113.5 113.1 114.5 2,258,599 256,121,014 113.40 109.5 109.3 109.5 109.1 110.5 2,341,272 109.39 0.80%
2024-11-01 0 112.6 112.5 112.6 111.7 114.1 3,476,999 391,067,495 112.47 108.6 108.5 108.6 107.8 110.1 3,604,270 108.50 0.36%
2024-10-31 0 112.2 112.2 112.3 111.4 113.7 3,539,875 397,939,930 112.42 108.2 108.2 108.3 107.5 109.7 3,669,447 108.45 -0.88%
2024-10-30 0 113.2 113.1 113.2 112.4 116.0 4,787,960 543,990,545 113.62 109.2 109.1 109.2 108.4 111.9 4,963,217 109.60 -1.82%
2024-10-29 0 115.3 115.3 115.4 114.2 117.2 4,574,549 527,760,522 115.37 111.2 111.2 111.3 110.2 113.1 4,741,994 111.30 0.79%
2024-10-28 0 114.4 114.4 114.5 112.6 116.5 5,342,094 606,999,665 113.63 110.4 110.4 110.5 108.6 112.4 5,537,634 109.61 -0.35%
2024-10-25 0 114.8 114.6 114.8 113.3 115.2 2,819,019 322,224,056 114.30 110.7 110.6 110.7 109.3 111.1 2,922,205 110.27 1.86%
2024-10-24 0 112.7 112.6 112.7 111.9 113.4 4,586,219 517,243,788 112.78 108.7 108.6 108.7 107.9 109.4 4,754,092 108.80 -0.97%
2024-10-23 0 113.8 113.7 113.8 112.3 114.1 3,615,063 410,050,372 113.43 109.8 109.7 109.8 108.3 110.1 3,747,388 109.42 0.00%
2024-10-22 0 113.8 113.7 113.8 112.7 114.5 4,562,000 518,605,010 113.68 109.8 109.7 109.8 108.7 110.5 4,728,986 109.67 -0.44%
2024-10-21 0 114.3 114.3 114.4 113.2 115.8 4,143,258 473,961,079 114.39 110.3 110.3 110.4 109.2 111.7 4,294,917 110.35 -1.89%
2024-10-18 0 116.5 116.0 116.5 112.5 116.8 3,324,796 384,113,281 115.53 112.4 111.9 112.4 108.5 112.7 3,446,496 111.45 4.39%
2024-10-17 0 111.6 111.6 111.7 110.7 115.8 4,339,602 489,881,708 112.89 107.7 107.7 107.8 106.8 111.7 4,498,447 108.90 -1.41%
2024-10-16 0 113.2 113.2 113.4 112.0 115.0 3,084,000 349,772,591 113.42 109.2 109.2 109.4 108.0 110.9 3,196,886 109.41 -0.18%
2024-10-15 0 113.4 113.4 113.5 112.7 117.4 5,605,456 643,092,300 114.73 109.4 109.4 109.5 108.7 113.3 5,810,636 110.68 -1.22%
2024-10-14 0 114.8 114.8 114.9 112.5 116.0 3,670,748 421,195,049 114.74 110.7 110.7 110.8 108.5 111.9 3,805,111 110.69 -1.29%
2024-10-10 0 116.3 116.3 116.4 113.9 117.6 4,901,272 570,187,565 116.33 112.2 112.2 112.3 109.9 113.4 5,080,677 112.23 2.92%
2024-10-09 0 113.0 113.0 113.1 110.6 115.9 8,284,779 937,209,966 113.12 109.0 109.0 109.1 106.7 111.8 8,588,032 109.13 1.89%
2024-10-08 0 110.9 110.9 111.0 109.5 118.6 9,487,119 1,078,602,535 113.69 107.0 107.0 107.1 105.6 114.4 9,834,383 109.68 -6.49%
2024-10-07 0 118.6 118.6 118.7 115.4 120.4 7,444,423 878,804,595 118.05 114.4 114.4 114.5 111.3 116.1 7,716,916 113.88 -2.63%
2024-10-04 0 121.8 121.7 121.8 118.7 121.9 6,139,696 742,730,919 120.97 117.5 117.4 117.5 114.5 117.6 6,364,432 116.70 1.16%
2024-10-03 0 120.4 120.1 120.4 118.2 122.0 9,012,309 1,079,592,853 119.79 116.1 115.9 116.1 114.0 117.7 9,342,193 115.56 -1.15%
2024-10-02 0 121.8 121.7 121.8 112.5 122.4 12,596,766 1,505,294,928 119.50 117.5 117.4 117.5 108.5 118.1 13,057,854 115.28 3.13%
2024-09-30 0 118.1 118.1 118.2 114.0 119.6 10,936,390 1,289,805,114 117.94 113.9 113.9 114.0 110.0 115.4 11,336,702 113.77 -2.32%
2024-09-27 0 120.9 120.8 120.9 117.9 121.4 9,168,669 1,097,344,252 119.68 116.6 116.5 116.6 113.7 117.1 9,504,276 115.46 2.54%
2024-09-26 0 117.9 117.8 117.9 115.3 119.4 7,842,118 921,875,394 117.55 113.7 113.6 113.7 111.2 115.2 8,129,168 113.40 3.33%
2024-09-25 0 114.1 114.0 114.1 112.2 116.3 4,878,159 558,084,997 114.40 110.1 110.0 110.1 108.2 112.2 5,056,718 110.37 1.42%
2024-09-24 0 112.5 112.5 112.6 111.6 117.0 9,396,801 1,070,074,383 113.88 108.5 108.5 108.6 107.7 112.9 9,740,759 109.86 -1.57%
2024-09-23 0 114.3 114.3 114.4 113.0 115.5 5,308,147 606,949,706 114.34 110.3 110.3 110.4 109.0 111.4 5,502,445 110.31 -2.14%
2024-09-20 0 116.8 116.2 116.8 111.3 116.8 10,298,717 1,185,430,320 115.10 112.7 112.1 112.7 107.4 112.7 10,675,688 111.04 4.85%
2024-09-19 0 111.4 111.1 111.4 107.1 111.5 8,698,103 953,937,638 109.67 107.5 107.2 107.5 103.3 107.6 9,016,486 105.80 2.48%
2024-09-17 0 108.7 108.5 108.7 108.0 110.0 4,574,085 497,871,811 108.85 104.9 104.7 104.9 104.2 106.1 4,741,513 105.00 -0.18%
2024-09-16 0 108.9 108.6 108.9 104.7 109.0 2,976,747 321,417,329 107.98 105.1 104.8 105.1 101.0 105.2 3,085,707 104.16 3.71%
2024-09-13 0 105.0 105.0 105.1 104.1 105.8 2,428,550 255,118,228 105.05 101.3 101.3 101.4 100.4 102.1 2,517,444 101.34 0.67%
2024-09-12 0 104.3 103.9 104.3 103.3 105.6 2,667,355 277,390,986 103.99 100.6 100.2 100.6 99.65 101.9 2,764,990 100.32 0.68%
2024-09-11 0 103.6 103.5 103.6 103.0 106.4 3,690,955 385,342,504 104.40 99.94 99.85 99.94 99.36 102.6 3,826,058 100.72 -0.96%
2024-09-10 0 104.6 104.6 104.7 102.0 105.5 3,902,291 406,995,476 104.30 100.9 100.9 101.0 98.40 101.8 4,045,129 100.61 1.36%
2024-09-09 0 103.2 103.0 103.2 100.1 103.3 4,035,673 413,696,279 102.51 99.56 99.36 99.56 96.57 99.65 4,183,394 98.890 0.39%
2024-09-05 0 102.8 102.7 102.8 102.1 104.2 3,399,904 349,396,739 102.77 99.17 99.07 99.17 98.49 100.5 3,524,353 99.138 0.00%
2024-09-04 0 102.8 102.8 102.9 102.4 103.9 2,969,326 305,534,817 102.90 99.17 99.17 99.27 98.78 100.2 3,078,014 99.264 -1.72%
2024-09-03 0 104.6 104.5 104.6 103.8 105.0 1,759,888 183,795,681 104.44 100.9 100.8 100.9 100.1 101.3 1,824,306 100.75 0.65%
2024-09-02 0 105.0 104.9 105.0 102.8 105.2 2,515,679 263,478,527 104.73 100.3 100.2 100.3 98.15 100.4 2,634,864 99.997 -0.10%
2024-08-30 0 105.1 105.1 105.5 104.7 106.7 6,421,883 677,295,243 105.47 100.3 100.3 100.7 99.96 101.9 6,726,131 100.70 -0.47%
2024-08-29 0 105.6 105.5 105.6 103.0 107.0 4,477,425 470,096,640 104.99 100.8 100.7 100.8 98.34 102.2 4,689,551 100.24 0.86%
2024-08-28 0 104.7 104.6 104.7 104.2 105.8 3,045,896 319,178,512 104.79 99.96 99.87 99.96 99.49 101.0 3,190,201 100.05 -1.32%
2024-08-27 0 106.1 106.0 106.1 104.0 106.1 2,185,428 230,225,919 105.35 101.3 101.2 101.3 99.30 101.3 2,288,966 100.58 0.38%
2024-08-26 0 105.7 105.6 105.7 104.9 106.9 5,263,034 556,714,358 105.78 100.9 100.8 100.9 100.2 102.1 5,512,379 100.99 0.67%
2024-08-23 0 105.0 105.0 105.1 103.7 105.4 3,530,048 370,699,025 105.01 100.3 100.3 100.3 99.01 100.6 3,697,290 100.26 -1.04%
2024-08-22 0 106.1 106.1 106.2 102.5 106.3 4,567,289 481,960,755 105.52 101.3 101.3 101.4 97.86 101.5 4,783,672 100.75 2.02%
2024-08-21 0 104.0 103.7 104.0 101.9 104.6 2,869,665 297,728,584 103.75 99.30 99.01 99.30 97.29 99.87 3,005,620 99.057 0.68%
2024-08-20 0 103.3 103.3 103.4 102.6 103.8 4,092,976 422,591,370 103.25 98.63 98.63 98.72 97.96 99.10 4,286,888 98.578 -0.10%
2024-08-19 0 103.4 103.3 103.5 103.0 104.5 3,884,006 402,192,417 103.55 98.72 98.63 98.82 98.34 99.77 4,068,017 98.867 -0.48%
2024-08-16 0 103.9 103.7 103.9 101.8 104.5 8,794,945 908,836,286 103.34 99.20 99.01 99.20 97.20 99.77 9,211,621 98.662 4.32%
2024-08-15 0 99.60 99.55 99.60 96.50 99.80 4,477,645 443,564,654 99.062 95.09 95.05 95.09 92.13 95.29 4,689,781 94.581 2.10%
2024-08-14 0 97.55 97.50 97.55 96.70 98.10 2,961,866 288,348,716 97.354 93.14 93.09 93.14 92.33 93.66 3,102,189 92.950 0.10%
2024-08-13 0 97.45 97.40 97.45 95.65 97.80 3,056,404 296,808,404 97.110 93.04 92.99 93.04 91.32 93.38 3,201,206 92.718 0.93%
2024-08-12 0 96.55 96.55 96.60 94.05 97.20 2,993,109 287,372,304 96.011 92.18 92.18 92.23 89.80 92.80 3,134,913 91.668 -0.26%
2024-08-09 0 96.80 96.80 96.85 96.60 99.55 4,818,498 470,523,282 97.649 92.42 92.42 92.47 92.23 95.05 5,046,783 93.232 -0.92%
2024-08-08 0 97.70 97.55 97.70 94.60 99.35 5,362,503 521,775,025 97.301 93.28 93.14 93.28 90.32 94.86 5,616,561 92.899 3.11%
2024-08-07 0 94.75 94.75 94.90 91.55 97.35 6,780,895 643,404,535 94.885 90.46 90.46 90.61 87.41 92.95 7,102,151 90.593 3.50%
2024-08-06 0 91.55 91.55 91.60 90.55 94.05 5,749,145 529,182,820 92.045 87.41 87.41 87.46 86.45 89.80 6,021,521 87.882 -2.35%
2024-08-05 0 93.75 93.75 93.80 93.15 98.10 4,500,491 424,906,510 94.413 89.51 89.51 89.56 88.94 93.66 4,713,709 90.143 -4.24%
2024-08-02 0 97.90 97.90 98.10 97.50 102.0 3,556,063 352,831,085 99.220 93.47 93.47 93.66 93.09 97.39 3,724,538 94.732 -4.02%
2024-08-01 0 102.0 101.9 102.0 99.15 102.1 2,309,834 233,215,223 100.97 97.39 97.29 97.39 94.67 97.48 2,419,266 96.399 1.90%
2024-07-31 0 100.1 100.1 100.2 98.85 101.4 3,568,230 357,324,040 100.14 95.57 95.57 95.67 94.38 96.81 3,737,281 95.611 4.49%
2024-07-30 0 95.80 95.75 95.80 95.35 97.45 3,457,468 331,833,598 95.976 91.47 91.42 91.47 91.04 93.04 3,621,271 91.635 -1.64%
2024-07-29 0 97.40 97.40 97.45 95.00 98.05 2,722,437 263,745,083 96.878 92.99 92.99 93.04 90.70 93.61 2,851,417 92.496 3.73%
2024-07-26 0 93.90 93.85 93.90 93.30 95.00 2,087,081 196,178,954 93.997 89.65 89.60 89.65 89.08 90.70 2,185,960 89.745 0.54%
2024-07-25 0 93.40 93.35 93.40 92.75 95.75 1,693,135 158,682,042 93.721 89.18 89.13 89.18 88.55 91.42 1,773,350 89.482 -1.79%
2024-07-24 0 95.10 95.05 95.10 92.75 95.55 1,996,800 189,287,947 94.796 90.80 90.75 90.80 88.55 91.23 2,091,402 90.508 -0.89%
2024-07-23 0 95.95 95.95 96.00 95.75 100.5 2,632,847 254,562,485 96.687 91.61 91.61 91.66 91.42 95.95 2,757,583 92.314 -2.19%
2024-07-22 0 98.10 97.95 98.10 96.50 99.45 2,582,380 251,891,774 97.542 93.66 93.52 93.66 92.13 94.95 2,704,725 93.130 1.24%
2024-07-19 0 96.90 96.85 96.90 96.35 98.00 3,025,083 293,544,952 97.037 92.52 92.47 92.52 91.99 93.57 3,168,401 92.648 -2.02%
2024-07-18 0 98.90 98.90 98.95 98.40 100.6 3,746,891 371,103,100 99.043 94.43 94.43 94.47 93.95 96.05 3,924,406 94.563 -1.10%
2024-07-17 0 100.0 99.95 100.0 95.85 100.0 9,325,901 916,543,312 98.279 95.48 95.43 95.48 91.51 95.48 9,767,731 93.834 4.77%
2024-07-16 0 95.45 95.35 95.45 94.55 97.40 4,376,593 417,506,158 95.395 91.13 91.04 91.13 90.27 92.99 4,583,942 91.080 -0.42%
2024-07-15 0 95.85 95.65 95.85 95.30 97.90 7,014,131 675,125,725 96.252 91.51 91.32 91.51 90.99 93.47 7,346,437 91.898 0.63%
2024-07-12 0 95.25 95.20 95.25 92.50 95.90 7,523,256 713,868,808 94.888 90.94 90.89 90.94 88.32 91.56 7,879,683 90.596 6.96%
2024-07-11 0 89.05 89.05 89.10 88.60 90.05 2,800,029 248,464,831 88.737 85.02 85.02 85.07 84.59 85.98 2,932,685 84.723 0.85%
2024-07-10 0 88.30 88.25 88.30 86.90 89.90 2,738,927 241,724,869 88.255 84.31 84.26 84.31 82.97 85.83 2,868,688 84.263 -1.34%
2024-07-09 0 89.50 89.40 89.50 87.40 89.50 3,266,986 289,901,055 88.737 85.45 85.36 85.45 83.45 85.45 3,421,765 84.723 2.29%
2024-07-08 0 87.50 87.50 87.55 86.60 91.80 3,857,824 338,803,938 87.823 83.54 83.54 83.59 82.68 87.65 4,040,595 83.850 -3.53%
2024-07-05 0 90.70 90.65 90.70 90.10 92.80 1,663,572 151,113,175 90.837 86.60 86.55 86.60 86.02 88.60 1,742,387 86.728 -0.17%
2024-07-04 0 90.85 90.85 90.90 90.70 92.95 1,944,269 178,030,762 91.567 86.74 86.74 86.79 86.60 88.75 2,036,382 87.425 0.00%
2024-07-03 0 90.85 90.70 90.85 89.20 91.65 2,437,580 221,075,784 90.695 86.74 86.60 86.74 85.17 87.50 2,553,065 86.592 2.08%
2024-07-02 0 89.00 88.90 89.00 88.30 89.90 7,088,026 630,401,746 88.939 84.97 84.88 84.97 84.31 85.83 7,423,833 84.916 -0.22%
2024-06-28 0 89.20 89.15 89.20 89.00 92.35 5,368,799 483,118,853 89.986 85.17 85.12 85.17 84.97 88.17 5,623,155 85.916 -4.03%
2024-06-27 0 92.95 92.90 92.95 92.05 93.70 6,120,730 569,362,091 93.022 88.75 88.70 88.75 87.89 89.46 6,410,710 88.814 1.81%
2024-06-26 0 91.30 91.20 91.30 90.10 92.00 3,755,092 342,058,302 91.092 87.17 87.07 87.17 86.02 87.84 3,932,996 86.971 -2.14%
2024-06-25 0 93.30 93.25 93.30 92.05 93.75 2,849,173 265,121,775 93.052 89.08 89.03 89.08 87.89 89.51 2,984,157 88.843 0.54%
2024-06-24 0 92.80 92.75 92.80 90.45 92.80 3,320,078 305,107,516 91.898 88.60 88.55 88.60 86.36 88.60 3,477,372 87.741 0.76%
2024-06-21 0 92.10 92.05 92.10 90.65 93.50 7,184,363 660,237,867 91.899 87.93 87.89 87.93 86.55 89.27 7,524,734 87.742 -1.97%
2024-06-20 0 93.95 93.90 93.95 92.65 96.15 5,464,148 512,256,161 93.749 89.70 89.65 89.70 88.46 91.80 5,723,021 89.508 -2.79%
2024-06-19 0 96.65 96.65 96.70 95.70 97.25 2,831,013 272,720,087 96.333 92.28 92.28 92.33 91.37 92.85 2,965,137 91.976 0.68%
2024-06-18 0 96.00 96.00 96.05 95.65 97.30 3,105,601 298,966,607 96.267 91.66 91.66 91.71 91.32 92.90 3,252,734 91.912 -0.36%
2024-06-17 0 96.35 96.20 96.35 95.00 97.20 1,342,455 129,184,783 96.230 91.99 91.85 91.99 90.70 92.80 1,406,056 91.877 0.78%
2024-06-14 0 95.60 95.60 95.75 95.20 96.95 2,470,395 236,766,327 95.841 91.28 91.28 91.42 90.89 92.56 2,587,434 91.506 -2.80%
2024-06-13 0 98.35 98.30 98.35 97.25 99.60 5,421,265 532,447,938 98.215 93.90 93.85 93.90 92.85 95.09 5,678,107 93.772 4.18%
2024-06-12 0 94.40 94.40 94.45 93.55 95.45 3,133,678 295,535,059 94.309 90.13 90.13 90.18 89.32 91.13 3,282,141 90.043 -0.94%
2024-06-11 0 95.30 95.30 95.35 94.20 96.50 6,636,312 632,896,657 95.369 90.99 90.99 91.04 89.94 92.13 6,950,719 91.055 -1.80%
2024-06-07 0 97.05 96.90 97.05 96.00 100.6 6,238,228 606,818,303 97.274 92.66 92.52 92.66 91.66 96.05 6,533,775 92.874 -2.76%
2024-06-06 0 99.80 99.75 99.80 97.05 100.2 5,586,081 554,444,246 99.255 95.29 95.24 95.29 92.66 95.67 5,850,731 94.765 3.85%
2024-06-05 0 96.10 96.10 96.20 95.80 97.25 3,779,924 364,492,558 96.429 91.75 91.75 91.85 91.47 92.85 3,959,004 92.067 -0.10%
2024-06-04 0 96.20 96.20 96.25 94.70 96.50 5,967,414 571,663,818 95.798 91.85 91.85 91.90 90.42 92.13 6,250,130 91.464 0.31%
2024-06-03 0 95.90 95.90 96.00 95.70 98.50 3,378,784 324,777,191 96.123 91.56 91.56 91.66 91.37 94.04 3,538,860 91.775 0.21%
2024-05-31 0 95.70 95.65 95.70 94.00 97.80 7,673,776 736,182,076 95.935 91.37 91.32 91.37 89.75 93.38 8,037,334 91.595 0.31%
2024-05-30 0 95.40 95.35 95.40 93.75 97.45 7,266,877 693,008,370 95.365 91.08 91.04 91.08 89.51 93.04 7,611,158 91.052 -1.09%
2024-05-29 0 96.45 96.45 96.50 95.55 97.95 5,942,645 574,507,692 96.675 92.09 92.09 92.13 91.23 93.52 6,224,188 92.302 -2.97%
2024-05-28 0 99.40 99.35 99.40 98.20 99.85 6,289,230 622,794,795 99.026 94.90 94.86 94.90 93.76 95.33 6,587,193 94.546 0.25%
2024-05-27 0 99.15 99.10 99.15 96.80 99.40 9,653,458 950,104,524 98.421 94.67 94.62 94.67 92.42 94.90 10,110,807 93.969 0.56%
2024-05-24 0 98.60 98.55 98.60 96.00 99.15 7,918,018 777,720,089 98.222 94.14 94.09 94.14 91.66 94.67 8,293,148 93.779 -0.80%
2024-05-23 0 99.40 99.35 99.40 97.60 100.7 9,653,626 960,912,346 99.539 94.90 94.86 94.90 93.19 96.14 10,110,983 95.036 -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 97.10 97.10 97.20 95.86 97.96 13,248,201 96.791 -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 97.96 97.86 97.96 94.24 101.2 20,566,297 96.971 -5.00%
2024-05-20 0 108.0 107.9 108.0 106.7 108.4 2,102,075 226,481,717 107.74 103.1 103.0 103.1 101.9 103.5 2,201,664 102.87 0.84%
2024-05-17 0 107.1 107.1 107.2 106.6 109.8 5,166,190 559,655,088 108.33 102.3 102.3 102.4 101.8 104.8 5,410,947 103.43 0.94%
2024-05-16 0 106.1 106.0 106.1 105.3 113.5 7,538,359 808,135,053 107.20 101.3 101.2 101.3 100.5 108.4 7,895,502 102.35 -5.37%
2024-05-14 0 113.1 113.0 113.1 112.3 116.1 2,786,275 316,339,105 113.53 107.0 107.0 107.0 106.3 109.9 2,943,787 107.46 -0.96%
2024-05-13 0 114.2 114.1 114.2 111.6 114.5 3,181,210 360,427,834 113.30 108.1 108.0 108.1 105.6 108.4 3,361,048 107.24 1.96%
2024-05-10 0 112.0 111.9 112.0 110.6 112.6 4,110,068 458,575,716 111.57 106.0 105.9 106.0 104.7 106.6 4,342,416 105.60 0.45%
2024-05-09 0 111.5 111.4 111.5 108.2 112.1 2,254,033 249,481,090 110.68 105.5 105.4 105.5 102.4 106.1 2,381,457 104.76 2.95%
2024-05-08 0 108.3 108.3 108.4 107.5 111.6 5,705,355 619,756,248 108.63 102.5 102.5 102.6 101.7 105.6 6,027,887 102.81 -3.13%
2024-05-07 0 111.8 111.7 111.8 107.7 112.1 4,492,689 496,882,671 110.60 105.8 105.7 105.8 101.9 106.1 4,746,667 104.68 2.10%
2024-05-06 0 109.5 109.4 109.5 105.9 111.4 5,769,140 632,770,440 109.68 103.6 103.5 103.6 100.2 105.4 6,095,278 103.81 3.60%
2024-05-03 0 105.7 105.6 105.7 102.1 106.2 6,777,695 710,733,138 104.86 100.0 99.95 100.0 96.64 100.5 7,160,848 99.253 -0.09%
2024-05-02 0 105.8 105.8 106.0 105.5 108.1 4,459,072 474,922,089 106.51 100.1 100.1 100.3 99.86 102.3 4,711,150 100.81 -3.29%
2024-04-30 0 109.4 109.3 109.4 107.5 109.8 3,098,570 337,715,636 108.99 103.5 103.5 103.5 101.7 103.9 3,273,737 103.16 3.80%
2024-04-29 0 105.4 105.4 105.5 104.7 108.8 3,526,557 373,827,497 106.00 99.76 99.76 99.86 99.10 103.0 3,725,918 100.33 -3.13%
2024-04-26 0 108.8 108.6 108.8 106.0 110.5 8,350,464 908,779,925 108.83 103.0 102.8 103.0 100.3 104.6 8,822,528 103.01 2.16%
2024-04-25 0 106.5 106.5 106.6 105.0 107.3 4,322,661 460,368,577 106.50 100.8 100.8 100.9 99.38 101.6 4,567,027 100.80 -0.19%
2024-04-24 0 106.7 106.6 106.7 105.0 106.9 5,934,602 628,943,304 105.98 101.0 100.9 101.0 99.38 101.2 6,270,094 100.31 1.62%
2024-04-23 0 105.0 104.9 105.0 102.9 105.2 5,647,710 588,975,128 104.29 99.38 99.29 99.38 97.39 99.57 5,966,983 98.706 2.14%
2024-04-22 0 102.8 102.7 102.8 100.3 103.8 5,882,230 599,781,251 101.96 97.30 97.20 97.30 94.93 98.25 6,214,761 96.509 1.28%
2024-04-19 0 101.5 101.4 101.5 100.7 104.8 7,815,698 799,340,236 102.27 96.07 95.97 96.07 95.31 99.19 8,257,531 96.801 -2.50%
2024-04-18 0 104.1 104.1 104.2 103.1 106.4 4,738,429 495,718,639 104.62 98.53 98.53 98.62 97.58 100.7 5,006,299 99.019 0.68%
2024-04-17 0 103.4 103.4 103.5 102.0 104.6 8,136,785 840,845,265 103.34 97.87 97.87 97.96 96.54 99.00 8,596,769 97.809 -0.77%
2024-04-16 0 104.2 104.2 104.3 103.3 107.9 8,280,649 872,724,733 105.39 98.62 98.62 98.72 97.77 102.1 8,748,766 99.754 -4.40%
2024-04-15 0 109.0 109.0 109.1 107.6 110.2 2,727,298 297,427,182 109.06 103.2 103.2 103.3 101.8 104.3 2,881,476 103.22 -1.62%
2024-04-12 0 110.8 110.7 110.8 109.4 111.6 4,761,149 527,813,232 110.86 104.9 104.8 104.9 103.5 105.6 5,030,304 104.93 0.54%
2024-04-11 0 110.2 110.2 110.3 105.7 110.4 5,648,619 615,862,016 109.03 104.3 104.3 104.4 100.0 104.5 5,967,944 103.20 0.09%
2024-04-10 0 110.1 110.0 110.1 107.8 110.1 4,128,610 451,138,094 109.27 104.2 104.1 104.2 102.0 104.2 4,362,006 103.42 1.10%
2024-04-09 0 108.9 108.5 108.9 106.8 109.4 4,099,619 445,222,765 108.60 103.1 102.7 103.1 101.1 103.5 4,331,376 102.79 2.83%
2024-04-08 0 105.9 105.8 105.9 102.8 106.8 4,726,831 498,301,586 105.42 100.2 100.1 100.2 97.30 101.1 4,994,046 99.779 1.34%
2024-04-05 0 104.5 104.4 104.5 102.6 106.0 4,161,642 436,058,715 104.78 98.91 98.81 98.91 97.11 100.3 4,396,906 99.174 1.95%
2024-04-03 0 102.5 102.5 102.6 101.6 103.4 7,756,225 794,004,363 102.37 97.02 97.02 97.11 96.16 97.87 8,194,696 96.892 -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 99.19 99.10 99.19 97.58 100.6 10,316,414 99.197 -1.23%
2024-03-28 0 106.1 106.1 106.2 105.4 109.8 7,699,186 822,814,763 106.87 100.4 100.4 100.5 99.76 103.9 8,134,432 101.15 -2.75%
2024-03-27 0 109.1 109.1 109.2 107.6 110.0 8,524,396 927,919,534 108.85 103.3 103.3 103.4 101.8 104.1 9,006,292 103.03 1.02%
2024-03-26 0 108.0 108.0 108.1 106.0 109.6 10,002,970 1,079,101,984 107.88 102.2 102.2 102.3 100.3 103.7 10,568,452 102.11 3.15%
2024-03-25 0 104.7 104.6 104.7 102.7 105.4 3,569,054 373,394,125 104.62 99.10 99.00 99.10 97.20 99.76 3,770,818 99.022 0.77%
2024-03-22 0 103.9 103.9 104.2 103.2 106.9 5,262,944 552,885,964 105.05 98.34 98.34 98.62 97.68 101.2 5,560,466 99.432 -0.57%
2024-03-21 0 104.5 104.5 104.7 102.8 105.4 6,795,744 708,101,770 104.20 98.91 98.91 99.10 97.30 99.76 7,179,917 98.623 3.16%
2024-03-20 0 101.3 101.3 101.6 100.4 103.5 7,707,596 782,273,219 101.49 95.88 95.88 96.16 95.03 97.96 8,143,318 96.063 -0.78%
2024-03-19 0 102.1 102.1 102.2 99.85 103.3 6,474,938 659,584,343 101.87 96.64 96.64 96.73 94.51 97.77 6,840,976 96.417 -0.49%
2024-03-18 0 102.6 102.5 102.6 101.9 104.3 6,959,042 715,831,097 102.86 97.11 97.02 97.11 96.45 98.72 7,352,447 97.360 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 97.02 96.92 97.02 94.41 97.68 11,950,797 96.669 2.19%
2024-03-14 0 100.3 100.1 100.3 99.80 102.5 8,649,990 871,505,553 100.75 94.93 94.74 94.93 94.46 97.02 9,138,986 95.361 0.96%
2024-03-13 0 99.35 99.35 99.40 96.60 100.3 7,812,849 777,006,983 99.452 94.03 94.03 94.08 91.43 94.93 8,254,521 94.131 0.97%
2024-03-12 0 98.40 98.35 98.40 96.90 100.5 5,603,895 551,133,310 98.348 93.13 93.09 93.13 91.72 95.12 5,920,691 93.086 -1.16%
2024-03-11 0 99.55 99.20 99.55 95.10 100.0 8,498,266 840,762,151 98.933 94.22 93.89 94.22 90.01 94.65 8,978,685 93.640 5.46%
2024-03-08 0 94.40 94.15 94.40 92.50 96.95 8,581,116 814,701,366 94.941 89.35 89.11 89.35 87.55 91.76 9,066,219 89.861 0.80%
2024-03-07 0 93.65 93.20 93.65 92.50 98.00 10,003,839 947,173,877 94.681 88.64 88.21 88.64 87.55 92.76 10,569,370 89.615 1.52%
2024-03-06 0 92.25 92.20 92.25 87.05 93.40 5,628,285 514,560,936 91.424 87.31 87.27 87.31 82.39 88.40 5,946,460 86.532 5.73%
2024-03-05 0 87.25 87.25 87.30 86.15 89.80 4,289,802 374,135,241 87.215 82.58 82.58 82.63 81.54 85.00 4,532,311 82.548 -3.54%
2024-03-04 0 90.45 90.30 90.45 83.55 90.50 6,361,875 562,045,928 88.346 85.61 85.47 85.61 79.08 85.66 6,721,521 83.619 9.57%
2024-03-01 0 82.55 82.50 82.55 82.10 84.00 7,263,716 601,037,828 82.745 78.13 78.09 78.13 77.71 79.51 7,674,344 78.318 -2.60%
2024-02-29 0 84.75 84.70 84.75 83.25 85.30 4,527,163 383,334,888 84.674 80.22 80.17 80.22 78.80 80.74 4,783,090 80.144 0.83%
2024-02-28 0 84.05 84.00 84.05 83.00 85.15 4,255,879 357,517,906 84.006 79.55 79.51 79.55 78.56 80.59 4,496,470 79.511 -1.12%
2024-02-27 0 85.00 85.00 85.05 83.60 88.75 4,737,215 405,036,016 85.501 80.45 80.45 80.50 79.13 84.00 5,005,017 80.926 -1.90%
2024-02-26 0 86.65 86.60 86.65 84.45 86.80 2,950,698 253,375,773 85.870 82.01 81.97 82.01 79.93 82.16 3,117,505 81.275 1.40%
2024-02-23 0 85.45 85.45 85.50 84.50 86.55 2,039,833 174,229,889 85.414 80.88 80.88 80.93 79.98 81.92 2,155,148 80.844 -0.06%
2024-02-22 0 85.50 85.45 85.50 84.00 87.40 4,250,564 362,939,419 85.386 80.93 80.88 80.93 79.51 82.72 4,490,855 80.817 -1.72%
2024-02-21 0 87.00 86.95 87.00 82.45 88.80 6,100,179 529,153,777 86.744 82.34 82.30 82.34 78.04 84.05 6,445,031 82.103 4.69%
2024-02-20 0 83.10 82.75 83.10 81.10 83.10 3,199,907 263,673,384 82.400 78.65 78.32 78.65 76.76 78.65 3,380,802 77.991 0.91%
2024-02-19 0 82.35 82.30 82.35 80.40 83.70 4,811,098 396,955,038 82.508 77.94 77.90 77.94 76.10 79.22 5,083,076 78.093 -2.77%
2024-02-16 0 84.70 84.65 84.70 82.85 85.40 2,340,849 197,497,713 84.370 80.17 80.12 80.17 78.42 80.83 2,473,181 79.856 0.30%
2024-02-15 0 84.45 84.40 84.45 81.75 84.70 3,256,649 273,434,676 83.962 79.93 79.88 79.93 77.38 80.17 3,440,752 79.469 -0.18%
2024-02-14 0 84.60 84.55 84.60 82.45 85.60 3,547,751 299,898,805 84.532 80.07 80.03 80.07 78.04 81.02 3,748,310 80.009 1.87%
2024-02-09 0 83.05 82.75 83.05 82.55 84.25 3,917,759 325,352,416 83.046 78.61 78.32 78.61 78.13 79.74 4,139,236 78.602 -1.42%
2024-02-08 0 84.25 84.20 84.25 83.80 87.45 3,547,456 300,408,327 84.683 79.74 79.69 79.74 79.32 82.77 3,747,999 80.152 -1.92%
2024-02-07 0 85.90 85.90 86.05 84.00 87.00 3,071,658 263,471,806 85.775 81.30 81.30 81.45 79.51 82.34 3,245,303 81.186 2.02%
2024-02-06 0 84.20 84.15 84.20 82.60 84.90 4,130,541 346,194,530 83.813 79.69 79.65 79.69 78.18 80.36 4,364,046 79.329 0.36%
2024-02-05 0 83.90 83.85 83.90 82.40 84.70 3,156,751 265,584,789 84.132 79.41 79.36 79.41 77.99 80.17 3,335,207 79.631 -2.56%
2024-02-02 0 86.10 86.05 86.10 85.50 88.15 5,076,316 439,899,844 86.657 81.49 81.45 81.49 80.93 83.43 5,363,287 82.021 1.23%
2024-02-01 0 85.05 85.00 85.05 82.50 86.95 4,471,730 380,296,992 85.045 80.50 80.45 80.50 78.09 82.30 4,724,523 80.494 2.22%
2024-01-31 0 83.20 83.15 83.20 82.30 86.05 6,765,622 567,143,188 83.827 78.75 78.70 78.75 77.90 81.45 7,148,092 79.342 -2.40%
2024-01-30 0 85.25 85.25 85.40 84.35 87.40 4,531,853 388,422,007 85.709 80.69 80.69 80.83 79.84 82.72 4,788,045 81.123 -3.89%
2024-01-29 0 88.70 88.65 88.70 87.35 89.15 2,398,970 212,247,392 88.474 83.95 83.91 83.95 82.68 84.38 2,534,587 83.740 -0.34%
2024-01-26 0 89.00 88.95 89.00 88.55 90.90 3,060,934 273,466,212 89.341 84.24 84.19 84.24 83.81 86.04 3,233,973 84.560 0.00%
2024-01-25 0 89.00 89.00 89.10 88.00 89.65 4,436,743 393,135,747 88.609 84.24 84.24 84.33 83.29 84.85 4,687,558 83.868 -0.22%
2024-01-24 0 89.20 89.15 89.20 85.80 89.40 4,894,622 429,261,112 87.701 84.43 84.38 84.43 81.21 84.62 5,171,322 83.008 1.02%
2024-01-23 0 88.30 88.10 88.30 83.55 88.55 5,808,696 504,693,297 86.886 83.58 83.39 83.58 79.08 83.81 6,137,070 82.237 7.16%
2024-01-22 0 82.40 82.40 82.45 82.20 84.90 6,477,789 535,491,932 82.666 77.99 77.99 78.04 77.80 80.36 6,843,988 78.243 -2.66%
2024-01-19 0 84.65 84.50 84.65 83.10 85.15 4,725,974 398,039,260 84.224 80.12 79.98 80.12 78.65 80.59 4,993,140 79.717 1.87%
2024-01-18 0 83.10 83.10 83.15 82.75 84.80 2,953,733 246,953,803 83.607 78.65 78.65 78.70 78.32 80.26 3,120,712 79.134 -0.48%
2024-01-17 0 83.50 83.45 83.50 82.80 84.40 3,888,751 325,091,559 83.598 79.03 78.98 79.03 78.37 79.88 4,108,588 79.125 -1.42%
2024-01-16 0 84.70 84.70 84.75 84.25 86.30 3,643,066 309,991,289 85.091 80.17 80.17 80.22 79.74 81.68 3,849,014 80.538 -1.85%
2024-01-15 0 86.30 86.25 86.30 84.25 86.50 5,489,926 472,374,179 86.044 81.68 81.64 81.68 79.74 81.87 5,800,279 81.440 0.00%
2024-01-12 0 86.30 86.25 86.30 85.85 87.00 6,304,903 545,998,738 86.599 81.68 81.64 81.68 81.26 82.34 6,661,328 81.965 -0.80%
2024-01-11 0 87.00 86.95 87.00 86.75 89.20 4,310,710 378,428,313 87.788 82.34 82.30 82.34 82.11 84.43 4,554,401 83.091 -1.02%
2024-01-10 0 87.90 87.75 87.90 86.70 88.60 4,820,859 423,419,465 87.831 83.20 83.05 83.20 82.06 83.86 5,093,389 83.131 2.15%
2024-01-09 0 86.05 86.00 86.05 85.75 87.25 3,473,674 300,321,347 86.456 81.45 81.40 81.45 81.16 82.58 3,670,046 81.830 1.06%
2024-01-08 0 85.15 85.05 85.15 84.55 87.15 1,977,062 168,651,391 85.304 80.59 80.50 80.59 80.03 82.49 2,088,828 80.740 -1.90%
2024-01-05 0 86.80 86.75 86.80 85.55 88.45 3,411,809 296,288,153 86.842 82.16 82.11 82.16 80.97 83.72 3,604,683 82.195 -0.97%
2024-01-04 0 87.65 87.65 87.70 86.35 89.00 4,552,014 399,742,781 87.817 82.96 82.96 83.01 81.73 84.24 4,809,346 83.118 -1.41%
2024-01-03 0 88.90 88.85 88.90 87.25 92.25 4,803,453 426,580,523 88.807 84.14 84.10 84.14 82.58 87.31 5,074,999 84.055 -4.10%
2024-01-02 0 92.70 92.65 92.70 91.75 93.75 2,347,663 217,570,396 92.675 87.74 87.69 87.74 86.84 88.73 2,480,380 87.717 -0.38%
2023-12-29 0 93.05 93.05 93.10 92.10 94.20 2,634,137 244,577,127 92.849 88.07 88.07 88.12 87.17 89.16 2,783,049 87.881 -0.48%
2023-12-28 0 93.50 93.50 93.55 92.60 94.80 3,331,619 311,972,958 93.640 88.50 88.50 88.54 87.65 89.73 3,519,960 88.630 0.43%
2023-12-27 0 93.10 93.00 93.10 92.00 93.60 2,398,861 222,790,180 92.873 88.12 88.02 88.12 87.08 88.59 2,534,472 87.904 0.65%
2023-12-22 0 92.50 92.35 92.50 91.00 93.80 4,559,445 422,050,484 92.566 87.55 87.41 87.55 86.13 88.78 4,817,197 87.613 1.31%
2023-12-21 0 91.30 91.30 91.35 90.40 93.55 4,169,869 380,497,729 91.249 86.41 86.41 86.46 85.56 88.54 4,405,598 86.367 -2.35%
2023-12-20 0 93.50 93.50 93.55 92.20 94.45 4,331,931 405,443,237 93.594 88.50 88.50 88.54 87.27 89.40 4,576,821 88.586 1.91%
2023-12-19 0 91.75 91.75 91.80 90.85 92.25 3,621,098 332,167,788 91.731 86.84 86.84 86.89 85.99 87.31 3,825,804 86.823 -0.16%
2023-12-18 0 91.90 91.65 91.90 88.80 92.00 7,826,075 712,040,471 90.983 86.98 86.75 86.98 84.05 87.08 8,268,494 86.115 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 83.95 83.76 83.95 82.96 87.41 13,964,511 84.994 1.78%
2023-12-14 0 87.15 87.10 87.15 81.50 87.75 10,223,406 875,759,986 85.662 82.49 82.44 82.49 77.14 83.05 10,801,350 81.079 9.97%
2023-12-13 0 79.25 79.20 79.25 78.50 80.45 2,709,399 214,639,283 79.220 75.01 74.96 75.01 74.30 76.15 2,862,565 74.981 -1.43%
2023-12-12 0 80.40 79.90 80.40 78.25 80.40 2,378,602 189,070,430 79.488 76.10 75.62 76.10 74.06 76.10 2,513,068 75.235 2.29%
2023-12-11 0 78.60 78.55 78.60 76.00 79.15 2,369,421 185,506,757 78.292 74.39 74.35 74.39 71.93 74.91 2,503,368 74.103 1.35%
2023-12-08 0 77.55 77.50 77.55 76.95 78.55 2,057,924 160,235,507 77.863 73.40 73.35 73.40 72.83 74.35 2,174,261 73.697 -0.77%
2023-12-07 0 78.15 78.15 78.20 77.45 79.55 2,578,700 202,062,356 78.358 73.97 73.97 74.02 73.31 75.29 2,724,478 74.166 -1.64%
2023-12-06 0 79.45 79.40 79.45 77.30 80.20 3,318,780 262,868,518 79.206 75.20 75.15 75.20 73.16 75.91 3,506,395 74.968 2.65%
2023-12-05 0 77.40 77.25 77.40 76.65 80.40 3,226,471 251,629,789 77.989 73.26 73.12 73.26 72.55 76.10 3,408,868 73.816 -3.01%
2023-12-04 0 79.80 79.75 79.80 79.70 83.35 4,412,376 355,063,090 80.470 75.53 75.48 75.53 75.44 78.89 4,661,814 76.164 1.53%
2023-12-01 0 78.60 78.60 78.65 77.45 79.85 3,928,972 309,447,251 78.760 74.39 74.39 74.44 73.31 75.58 4,151,082 74.546 -0.88%
2023-11-30 0 79.30 79.30 79.60 77.85 80.00 8,558,100 675,448,594 78.925 75.06 75.06 75.34 73.68 75.72 9,041,902 74.702 -0.81%
2023-11-29 0 79.95 79.80 79.95 78.95 82.40 5,295,067 426,795,215 80.602 75.67 75.53 75.67 74.73 77.99 5,594,405 76.290 -1.05%
2023-11-28 0 80.80 80.65 80.80 79.20 81.55 3,852,085 310,912,705 80.713 76.48 76.33 76.48 74.96 77.19 4,069,849 76.394 1.44%
2023-11-27 0 79.65 79.65 79.90 78.55 80.45 3,836,756 304,890,106 79.466 75.39 75.39 75.62 74.35 76.15 4,053,653 75.214 1.98%
2023-11-24 0 78.10 78.10 78.20 77.50 79.50 2,016,686 158,329,961 78.510 73.92 73.92 74.02 73.35 75.25 2,130,692 74.309 -0.64%
2023-11-23 0 78.60 78.60 78.70 74.75 79.90 5,115,405 400,594,916 78.311 74.39 74.39 74.49 70.75 75.62 5,404,586 74.121 -3.26%
2023-11-22 0 81.25 81.20 81.25 78.90 81.35 3,183,489 256,557,573 80.590 76.90 76.86 76.90 74.68 77.00 3,363,456 76.278 -0.61%
2023-11-21 0 81.75 81.60 81.75 81.30 83.50 3,154,161 260,290,158 82.523 77.38 77.23 77.38 76.95 79.03 3,332,470 78.107 0.93%
2023-11-20 0 81.00 81.00 81.10 80.00 81.80 2,761,885 223,358,121 80.872 76.67 76.67 76.76 75.72 77.42 2,918,018 76.544 -0.18%
2023-11-17 0 81.15 81.05 81.25 78.50 81.45 2,823,685 227,053,530 80.410 76.81 76.71 76.90 74.30 77.09 2,983,312 76.108 -0.73%
2023-11-16 0 81.75 81.70 81.75 80.60 82.15 3,757,430 306,356,587 81.534 77.38 77.33 77.38 76.29 77.75 3,969,843 77.171 0.00%
2023-11-15 0 81.75 81.50 81.75 77.80 81.95 7,603,489 613,156,817 80.642 77.38 77.14 77.38 73.64 77.57 8,033,325 76.327 10.47%
2023-11-14 0 74.00 74.00 74.10 73.95 75.75 2,475,632 185,021,397 74.737 70.04 70.04 70.14 69.99 71.70 2,615,583 70.738 0.27%
2023-11-13 0 73.80 73.75 73.80 72.60 73.90 1,706,993 124,972,279 73.212 69.85 69.80 69.85 68.72 69.95 1,803,492 69.295 2.50%
2023-11-10 0 72.00 71.95 72.00 71.90 74.20 1,933,578 140,384,542 72.604 68.15 68.10 68.15 68.05 70.23 2,042,886 68.719 -2.83%
2023-11-09 0 74.10 74.10 74.25 73.50 74.50 2,039,466 150,951,774 74.015 70.14 70.14 70.28 69.57 70.51 2,154,760 70.055 0.41%
2023-11-08 0 73.80 73.75 73.80 72.95 74.45 3,460,562 256,446,756 74.106 69.85 69.80 69.85 69.05 70.47 3,656,193 70.140 -1.07%
2023-11-07 0 74.60 74.45 74.60 74.45 76.10 4,670,467 351,565,053 75.274 70.61 70.47 70.61 70.47 72.03 4,934,495 71.246 -0.93%
2023-11-06 0 75.30 75.20 75.30 74.80 76.75 3,348,926 253,301,689 75.637 71.27 71.18 71.27 70.80 72.64 3,538,246 71.590 1.14%
2023-11-03 0 74.45 74.45 74.50 72.15 74.75 7,695,360 570,876,847 74.185 70.47 70.47 70.51 68.29 70.75 8,130,390 70.215 4.49%
2023-11-02 0 71.25 71.20 71.25 70.80 72.95 2,675,662 191,635,820 71.622 67.44 67.39 67.44 67.01 69.05 2,826,921 67.790 0.35%
2023-11-01 0 71.00 70.95 71.00 69.80 71.95 2,810,406 199,403,112 70.952 67.20 67.15 67.20 66.07 68.10 2,969,282 67.155 -0.42%
2023-10-31 0 71.30 71.25 71.30 70.35 72.50 2,911,517 208,326,009 71.552 67.48 67.44 67.48 66.59 68.62 3,076,109 67.724 -2.13%
2023-10-30 0 72.85 72.80 72.85 70.80 73.30 4,918,939 357,017,571 72.580 68.95 68.90 68.95 67.01 69.38 5,197,014 68.697 2.25%
2023-10-27 0 71.25 71.25 71.30 69.45 71.55 3,146,150 222,753,762 70.802 67.44 67.44 67.48 65.73 67.72 3,324,006 67.014 2.81%
2023-10-26 0 69.30 69.25 69.30 67.60 70.35 3,521,572 243,508,422 69.148 65.59 65.54 65.59 63.98 66.59 3,720,652 65.448 -1.49%
2023-10-25 0 70.35 70.25 70.35 69.95 71.35 5,569,987 391,418,789 70.273 66.59 66.49 66.59 66.21 67.53 5,884,866 66.513 2.10%
2023-10-24 0 68.90 68.85 68.90 68.20 70.15 4,210,634 290,832,064 69.071 65.21 65.17 65.21 64.55 66.40 4,448,667 65.375 0.44%
2023-10-20 0 68.60 68.55 68.60 67.40 69.30 7,011,899 479,439,783 68.375 64.93 64.88 64.93 63.79 65.59 7,408,292 64.717 1.18%
2023-10-19 0 67.80 67.80 67.95 67.35 69.05 6,632,866 451,545,211 68.077 64.17 64.17 64.31 63.75 65.36 7,007,831 64.434 -1.02%
2023-10-18 0 68.50 68.50 68.55 67.45 70.60 5,787,321 396,771,700 68.559 64.83 64.83 64.88 63.84 66.82 6,114,487 64.890 -2.70%
2023-10-17 0 70.40 70.35 70.40 68.85 70.95 5,334,447 373,568,070 70.029 66.63 66.59 66.63 65.17 67.15 5,636,011 66.282 -0.98%
2023-10-16 0 71.10 71.00 71.10 70.80 74.50 3,232,117 231,769,857 71.708 67.30 67.20 67.30 67.01 70.51 3,414,833 67.872 -3.66%
2023-10-13 0 73.80 73.75 73.80 73.20 75.75 3,846,034 287,341,388 74.711 69.85 69.80 69.85 69.28 71.70 4,063,456 70.714 -3.78%
2023-10-12 0 76.70 76.65 76.70 74.75 76.75 2,934,750 223,108,355 76.023 72.60 72.55 72.60 70.75 72.64 3,100,656 71.955 3.16%
2023-10-11 0 74.35 74.35 74.40 74.00 75.45 3,493,418 260,738,773 74.637 70.37 70.37 70.42 70.04 71.41 3,690,906 70.644 -0.27%
2023-10-10 0 74.55 74.50 74.55 74.30 76.10 2,268,855 170,263,579 75.044 70.56 70.51 70.56 70.32 72.03 2,397,117 71.028 1.98%
2023-10-09 0 73.10 73.05 73.10 72.65 73.50 1,409,572 102,967,484 73.049 69.19 69.14 69.19 68.76 69.57 1,489,257 69.140 -0.54%
2023-10-06 0 73.50 73.45 73.50 72.80 74.35 1,830,333 134,754,959 73.623 69.57 69.52 69.57 68.90 70.37 1,933,804 69.684 1.45%
2023-10-05 0 72.45 72.45 72.55 72.45 74.80 2,216,794 162,047,802 73.100 68.57 68.57 68.67 68.57 70.80 2,342,113 69.189 -2.88%
2023-10-04 0 74.60 74.50 74.60 73.70 75.35 4,092,447 305,489,449 74.647 70.61 70.51 70.61 69.76 71.32 4,323,799 70.653 -1.00%
2023-10-03 0 75.35 75.30 75.35 74.45 75.85 3,190,077 240,273,601 75.319 71.32 71.27 71.32 70.47 71.79 3,370,417 71.289 -0.86%
2023-09-29 0 76.00 76.00 76.10 75.00 77.45 5,466,763 414,775,705 75.872 71.93 71.93 72.03 70.99 73.31 5,775,807 71.813 1.81%
2023-09-28 0 74.65 74.60 74.65 73.85 76.65 5,206,376 388,715,228 74.661 70.66 70.61 70.66 69.90 72.55 5,500,700 70.667 -3.11%
2023-09-27 0 77.05 77.00 77.05 75.50 77.60 3,115,543 239,358,705 76.827 72.93 72.88 72.93 71.46 73.45 3,291,669 72.717 -0.71%
2023-09-26 0 77.60 77.60 77.65 77.25 78.40 3,235,963 251,270,277 77.649 73.45 73.45 73.50 73.12 74.21 3,418,897 73.495 -0.19%
2023-09-25 0 77.75 77.75 77.80 77.65 79.35 2,941,719 229,457,646 78.001 73.59 73.59 73.64 73.50 75.10 3,108,019 73.828 -2.02%
2023-09-22 0 79.35 79.30 79.35 77.40 79.60 7,957,317 623,605,536 78.369 75.10 75.06 75.10 73.26 75.34 8,407,156 74.176 1.67%
2023-09-21 0 78.05 78.00 78.05 77.55 79.50 3,235,511 252,574,111 78.063 73.87 73.83 73.87 73.40 75.25 3,418,419 73.886 -1.33%
2023-09-20 0 79.10 79.10 79.15 77.75 79.75 6,907,373 545,099,599 78.916 74.87 74.87 74.91 73.59 75.48 7,297,857 74.693 0.13%
2023-09-19 0 79.00 78.90 79.00 76.75 80.15 4,908,134 387,381,023 78.926 74.77 74.68 74.77 72.64 75.86 5,185,598 74.703 4.08%
2023-09-18 0 75.90 75.90 76.00 75.05 76.90 2,785,014 212,030,298 76.133 71.84 71.84 71.93 71.03 72.79 2,942,455 72.059 -0.59%
2023-09-15 0 76.35 76.30 76.35 74.55 77.00 4,523,517 344,670,904 76.195 72.26 72.22 72.26 70.56 72.88 4,779,238 72.118 1.46%
2023-09-14 0 75.25 75.25 75.30 74.50 78.95 2,985,206 225,736,080 75.618 71.22 71.22 71.27 70.51 74.73 3,153,964 71.572 -2.71%
2023-09-13 0 77.35 77.30 77.35 76.15 79.60 3,453,200 267,753,445 77.538 73.21 73.16 73.21 72.08 75.34 3,648,414 73.389 -1.59%
2023-09-12 0 78.60 78.50 78.60 77.20 79.15 4,434,679 347,809,453 78.429 74.39 74.30 74.39 73.07 74.91 4,685,378 74.233 0.64%
2023-09-11 0 78.10 78.05 78.10 75.40 78.30 5,653,100 437,239,690 77.345 73.92 73.87 73.92 71.37 74.11 5,972,678 73.207 3.03%
2023-09-07 0 75.80 75.75 75.80 75.25 76.85 5,653,845 429,031,521 75.883 71.74 71.70 71.74 71.22 72.74 5,973,465 71.823 -1.43%
2023-09-06 0 76.90 76.80 76.90 76.35 79.05 5,970,999 460,552,088 77.131 72.79 72.69 72.79 72.26 74.82 6,308,548 73.004 -2.72%
2023-09-05 0 79.05 79.05 79.10 78.00 79.75 5,734,260 453,582,389 79.100 74.82 74.82 74.87 73.83 75.48 6,058,426 74.868 -0.75%
2023-09-04 0 79.65 79.50 79.65 78.25 79.90 3,631,846 288,128,676 79.334 75.39 75.25 75.39 74.06 75.62 3,837,159 75.089 2.77%
2023-08-31 0 77.50 77.50 77.70 77.20 79.10 5,624,702 437,683,676 77.815 73.35 73.35 73.54 73.07 74.87 5,942,675 73.651 -1.52%
2023-08-30 0 78.70 78.65 78.70 78.30 80.25 2,459,929 194,256,189 78.968 74.49 74.44 74.49 74.11 75.96 2,598,992 74.743 -0.25%
2023-08-29 0 78.90 78.90 79.00 77.40 79.35 2,211,465 173,972,638 78.669 74.68 74.68 74.77 73.26 75.10 2,336,482 74.459 2.80%
2023-08-28 0 77.70 77.60 77.70 77.45 79.90 1,713,812 133,604,417 77.957 72.64 72.55 72.64 72.41 74.70 1,833,109 72.884 0.91%
2023-08-25 0 77.00 76.95 77.00 75.65 77.75 3,891,612 299,359,226 76.924 71.99 71.94 71.99 70.73 72.69 4,162,503 71.918 -0.26%
2023-08-24 0 77.20 77.15 77.20 75.90 78.40 5,752,522 444,952,329 77.349 72.18 72.13 72.18 70.96 73.30 6,152,949 72.315 -2.40%
2023-08-23 0 79.10 78.85 79.10 78.35 80.75 3,097,802 245,930,759 79.389 73.95 73.72 73.95 73.25 75.49 3,313,437 74.222 -2.41%
2023-08-22 0 81.05 80.85 81.05 77.85 81.80 4,259,441 340,990,377 80.055 75.78 75.59 75.78 72.78 76.48 4,555,937 74.845 3.12%
2023-08-21 0 78.60 78.55 78.60 77.45 79.30 5,383,066 421,937,731 78.382 73.48 73.44 73.48 72.41 74.14 5,757,776 73.281 0.06%
2023-08-18 0 78.55 78.50 78.55 78.40 81.00 3,754,938 297,611,041 79.259 73.44 73.39 73.44 73.30 75.73 4,016,316 74.101 -2.48%
2023-08-17 0 80.55 80.50 80.55 79.50 81.65 4,330,365 348,774,017 80.541 75.31 75.26 75.31 74.33 76.34 4,631,798 75.300 -1.41%
2023-08-16 0 81.70 81.50 81.70 80.15 82.50 5,004,005 407,030,171 81.341 76.38 76.20 76.38 74.93 77.13 5,352,329 76.047 -1.57%
2023-08-15 0 83.00 82.85 83.00 81.00 83.70 5,630,472 465,015,641 82.589 77.60 77.46 77.60 75.73 78.25 6,022,404 77.214 2.15%
2023-08-14 0 81.25 81.25 81.30 80.50 82.25 7,767,499 632,893,922 81.480 75.96 75.96 76.01 75.26 76.90 8,308,187 76.177 -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 76.76 76.66 76.76 73.67 77.50 21,694,116 76.252 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 73.81 73.77 73.81 70.68 79.19 40,487,365 73.972 -17.03%
2023-08-09 0 95.15 95.15 95.20 94.55 96.60 2,524,053 240,163,592 95.150 88.96 88.96 89.00 88.40 90.31 2,699,750 88.958 -0.21%
2023-08-08 0 95.35 95.30 95.35 94.65 97.25 5,282,465 502,855,312 95.193 89.14 89.10 89.14 88.49 90.92 5,650,172 88.998 -2.00%
2023-08-07 0 97.30 97.25 97.30 95.60 97.75 3,754,019 364,306,931 97.045 90.97 90.92 90.97 89.38 91.39 4,015,333 90.729 0.72%
2023-08-04 0 96.60 96.55 96.60 96.05 98.00 6,380,884 618,459,199 96.924 90.31 90.27 90.31 89.80 91.62 6,825,051 90.616 -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 90.64 90.27 90.64 87.79 91.95 12,122,228 90.521 4.19%
2023-08-02 0 93.05 93.00 93.05 90.05 93.35 6,102,074 561,209,029 91.970 86.99 86.95 86.99 84.19 87.27 6,526,833 85.985 3.05%
2023-08-01 0 90.30 90.30 90.50 89.65 92.20 4,020,534 364,043,816 90.546 84.42 84.42 84.61 83.82 86.20 4,300,399 84.653 2.56%
2023-07-31 0 88.05 88.05 88.10 86.75 89.55 4,169,771 368,776,581 88.440 82.32 82.32 82.37 81.10 83.72 4,460,025 82.685 0.11%
2023-07-28 0 87.95 87.80 87.95 85.15 88.10 2,778,004 242,509,936 87.296 82.23 82.09 82.23 79.61 82.37 2,971,378 81.615 0.57%
2023-07-27 0 87.45 87.45 87.55 86.30 87.95 1,886,311 164,777,253 87.354 81.76 81.76 81.85 80.68 82.23 2,017,615 81.669 1.10%
2023-07-26 0 86.50 86.50 86.65 84.80 87.25 3,264,208 281,258,808 86.164 80.87 80.87 81.01 79.28 81.57 3,491,426 80.557 2.37%
2023-07-25 0 84.50 84.45 84.50 83.30 85.70 4,409,073 374,886,257 85.026 79.00 78.95 79.00 77.88 80.12 4,715,984 79.493 1.20%
2023-07-24 0 83.50 83.45 83.50 82.35 85.10 4,700,320 393,012,982 83.614 78.07 78.02 78.07 76.99 79.56 5,027,505 78.173 -3.08%
2023-07-21 0 86.15 86.15 86.20 84.95 88.05 3,731,580 322,672,173 86.471 80.54 80.54 80.59 79.42 82.32 3,991,332 80.843 -2.16%
2023-07-20 0 88.05 88.00 88.05 88.00 89.20 4,068,739 359,751,844 88.419 82.32 82.27 82.32 82.27 83.39 4,351,960 82.664 0.69%
2023-07-19 0 87.45 87.20 87.45 87.10 88.70 4,938,665 434,500,194 87.979 81.76 81.53 81.76 81.43 82.93 5,282,441 82.254 -1.80%
2023-07-18 0 89.05 89.00 89.05 87.60 90.20 4,381,353 390,346,231 89.093 83.25 83.21 83.25 81.90 84.33 4,686,335 83.295 2.30%
2023-07-14 0 87.05 87.05 87.20 86.00 87.90 3,580,502 312,069,587 87.158 81.38 81.38 81.53 80.40 82.18 3,829,737 81.486 1.40%
2023-07-13 0 85.85 85.80 85.85 84.85 86.80 3,363,938 288,903,835 85.883 80.26 80.22 80.26 79.33 81.15 3,598,098 80.293 1.18%
2023-07-12 0 84.85 84.80 84.85 84.40 86.80 2,629,591 223,799,637 85.108 79.33 79.28 79.33 78.91 81.15 2,812,634 79.569 -0.76%
2023-07-11 0 85.50 85.45 85.50 83.75 86.60 2,898,563 246,966,630 85.203 79.94 79.89 79.94 78.30 80.96 3,100,329 79.658 4.08%
2023-07-10 0 82.15 82.15 82.20 82.05 83.20 3,292,887 270,994,843 82.297 76.80 76.80 76.85 76.71 77.79 3,522,102 76.941 0.98%
2023-07-07 0 81.35 81.25 81.35 80.50 83.85 5,201,656 425,755,431 81.850 76.06 75.96 76.06 75.26 78.39 5,563,738 76.523 -3.90%
2023-07-06 0 84.65 84.50 84.65 84.00 87.10 5,722,421 485,856,375 84.904 79.14 79.00 79.14 78.53 81.43 6,120,753 79.379 -1.57%
2023-07-05 0 86.00 85.95 86.00 85.95 87.30 2,391,905 206,953,785 86.523 80.40 80.36 80.40 80.36 81.62 2,558,403 80.892 -1.60%
2023-07-04 0 87.40 87.35 87.40 86.80 88.60 2,119,821 185,509,079 87.512 81.71 81.67 81.71 81.15 82.83 2,267,380 81.817 0.17%
2023-07-03 0 87.25 87.25 87.30 85.40 87.95 4,384,412 381,240,024 86.954 81.57 81.57 81.62 79.84 82.23 4,689,607 81.295 2.47%
2023-06-30 0 85.15 85.15 85.20 85.00 86.35 3,996,154 341,982,720 85.578 79.61 79.61 79.66 79.47 80.73 4,274,322 80.009 -0.87%
2023-06-29 0 85.90 85.85 85.90 85.05 88.00 6,088,938 525,903,255 86.370 80.31 80.26 80.31 79.52 82.27 6,512,783 80.749 -2.39%
2023-06-28 0 88.00 88.00 88.05 85.30 88.40 4,101,575 358,355,828 87.370 82.27 82.27 82.32 79.75 82.65 4,387,082 81.684 2.03%
2023-06-27 0 86.25 86.25 86.45 83.70 86.90 5,015,108 431,691,454 86.078 80.64 80.64 80.82 78.25 81.24 5,364,205 80.476 2.07%
2023-06-26 0 84.50 84.50 84.60 80.10 84.90 5,098,746 427,049,593 83.756 79.00 79.00 79.09 74.89 79.37 5,453,665 78.305 4.13%
2023-06-23 0 81.15 81.10 81.15 80.40 83.15 4,452,633 363,538,243 81.646 75.87 75.82 75.87 75.17 77.74 4,762,576 76.332 -2.17%
2023-06-21 0 82.95 82.90 82.95 82.25 85.05 4,026,680 335,071,584 83.213 77.55 77.50 77.55 76.90 79.52 4,306,973 77.797 0.48%
2023-06-20 0 82.55 82.55 82.65 82.35 84.70 2,272,241 188,291,999 82.866 77.18 77.18 77.27 76.99 79.19 2,430,409 77.473 -2.60%
2023-06-19 0 84.75 84.45 84.75 82.65 84.75 1,499,717 126,003,878 84.018 79.23 78.95 79.23 77.27 79.23 1,604,111 78.551 0.95%
2023-06-16 0 83.95 83.90 83.95 83.75 85.45 5,457,748 461,061,071 84.478 78.49 78.44 78.49 78.30 79.89 5,837,657 78.981 0.24%
2023-06-15 0 83.75 83.75 83.80 80.55 84.15 9,702,251 804,340,196 82.902 78.30 78.30 78.35 75.31 78.67 10,377,615 77.507 2.63%
2023-06-14 0 81.60 81.55 81.60 78.50 81.80 7,436,916 602,016,996 80.950 76.29 76.24 76.29 73.39 76.48 7,954,593 75.682 4.02%
2023-06-13 0 78.45 78.35 78.45 75.00 78.60 6,592,732 506,449,121 76.819 73.34 73.25 73.34 70.12 73.48 7,051,646 71.820 4.25%
2023-06-12 0 75.25 75.25 75.30 74.40 75.70 4,238,418 317,422,792 74.892 70.35 70.35 70.40 69.56 70.77 4,533,450 70.018 1.07%
2023-06-09 0 74.45 74.40 74.45 73.65 74.75 2,832,834 210,430,978 74.283 69.60 69.56 69.60 68.86 69.89 3,030,025 69.449 -0.60%
2023-06-08 0 74.90 74.90 74.95 73.85 75.35 5,973,954 445,392,323 74.556 70.03 70.03 70.07 69.04 70.45 6,389,795 69.704 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 69.60 69.60 69.65 68.06 70.59 16,064,355 69.535 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 65.87 65.87 65.91 64.18 68.86 20,043,225 66.398 -4.73%
2023-06-05 0 73.95 73.90 73.95 73.45 75.95 6,526,297 485,320,824 74.364 69.14 69.09 69.14 68.67 71.01 6,980,586 69.524 0.27%
2023-06-02 0 73.75 73.75 73.80 73.50 75.95 7,205,661 536,742,059 74.489 68.95 68.95 69.00 68.72 71.01 7,707,240 69.641 -1.47%
2023-06-01 0 74.85 74.80 74.85 72.45 75.45 4,792,287 356,198,023 74.327 69.98 69.93 69.98 67.74 70.54 5,125,873 69.490 3.03%
2023-05-31 0 72.65 72.65 72.95 72.40 74.00 10,485,991 764,105,232 72.869 67.92 67.92 68.20 67.69 69.18 11,215,911 68.127 0.07%
2023-05-30 0 72.60 72.60 72.75 71.10 74.20 7,270,776 528,037,443 72.625 67.88 67.88 68.02 66.47 69.37 7,776,888 67.898 -0.82%
2023-05-29 0 73.20 73.20 73.25 73.15 76.85 7,618,627 565,620,316 74.242 68.44 68.44 68.48 68.39 71.85 8,148,952 69.410 -4.75%
2023-05-25 0 76.85 76.65 76.85 75.30 77.10 3,248,264 248,784,090 76.590 71.85 71.66 71.85 70.40 72.08 3,474,373 71.605 0.00%
2023-05-24 0 76.85 76.80 76.85 74.00 77.55 5,593,045 424,508,291 75.899 71.85 71.80 71.85 69.18 72.50 5,982,371 70.960 -0.97%
2023-05-23 0 77.60 77.55 77.60 77.40 79.70 3,175,819 248,232,636 78.163 72.55 72.50 72.55 72.36 74.51 3,396,885 73.077 -1.90%
2023-05-22 0 79.10 79.05 79.10 78.10 79.95 3,926,477 310,685,795 79.126 73.95 73.91 73.95 73.02 74.75 4,199,795 73.976 0.44%
2023-05-19 0 78.75 78.75 78.80 77.80 79.65 3,723,731 294,616,607 79.119 73.63 73.63 73.67 72.74 74.47 3,982,936 73.970 -0.57%
2023-05-18 0 79.20 79.15 79.20 78.65 80.30 5,599,960 445,533,864 79.560 74.05 74.00 74.05 73.53 75.07 5,989,768 74.382 0.57%
2023-05-17 0 78.75 78.75 78.80 78.75 82.90 4,796,667 384,164,021 80.090 73.63 73.63 73.67 73.63 77.50 5,130,558 74.878 -5.01%
2023-05-16 0 83.80 83.75 83.80 82.55 84.80 3,692,127 309,144,853 83.731 77.50 77.46 77.50 76.35 78.43 3,992,006 77.441 1.27%
2023-05-15 0 82.75 82.70 82.75 78.50 83.00 2,006,982 163,750,625 81.590 76.53 76.49 76.53 72.60 76.77 2,169,991 75.461 5.08%
2023-05-12 0 78.75 78.70 78.75 78.60 81.30 3,709,444 294,160,140 79.300 72.83 72.79 72.83 72.70 75.19 4,010,729 73.343 -1.93%
2023-05-11 0 80.30 80.30 80.35 79.80 82.50 3,880,757 313,052,131 80.668 74.27 74.27 74.31 73.81 76.30 4,195,957 74.608 -2.37%
2023-05-10 0 82.25 82.20 82.25 81.15 83.90 3,384,724 278,747,356 82.355 76.07 76.03 76.07 75.05 77.60 3,659,635 76.168 -1.56%
2023-05-09 0 83.55 83.35 83.55 83.20 85.50 2,187,459 184,398,752 84.298 77.27 77.09 77.27 76.95 79.08 2,365,127 77.966 -1.82%
2023-05-08 0 85.10 85.05 85.10 84.70 86.25 2,820,323 240,357,718 85.223 78.71 78.66 78.71 78.34 79.77 3,049,393 78.821 -0.18%
2023-05-05 0 85.25 85.10 85.25 84.20 85.25 3,484,205 295,122,847 84.703 78.85 78.71 78.85 77.87 78.85 3,767,196 78.340 1.55%
2023-05-04 0 83.95 83.85 83.95 82.90 84.50 3,679,487 307,039,086 83.446 77.64 77.55 77.64 76.67 78.15 3,978,339 77.178 1.14%
2023-05-03 0 83.00 82.70 83.00 80.75 84.25 5,524,989 456,544,383 82.633 76.77 76.49 76.77 74.68 77.92 5,973,735 76.425 -2.35%
2023-05-02 0 85.00 84.50 85.00 83.95 86.40 6,805,802 576,374,727 84.689 78.61 78.15 78.61 77.64 79.91 7,358,577 78.327 0.71%
2023-04-28 0 84.40 84.35 84.40 81.75 84.70 7,598,229 633,972,172 83.437 78.06 78.01 78.06 75.61 78.34 8,215,366 77.169 3.81%
2023-04-27 0 81.30 81.20 81.30 78.35 81.60 2,579,845 208,413,113 80.785 75.19 75.10 75.19 72.46 75.47 2,789,383 74.717 0.62%
2023-04-26 0 80.80 80.80 80.95 80.10 81.65 3,745,078 302,441,283 80.757 74.73 74.73 74.87 74.08 75.52 4,049,258 74.691 1.38%
2023-04-25 0 79.70 79.40 79.70 78.70 82.25 3,916,074 313,116,001 79.957 73.71 73.44 73.71 72.79 76.07 4,234,142 73.950 -2.86%
2023-04-24 0 82.05 81.95 82.05 80.55 83.05 2,586,525 210,908,670 81.541 75.89 75.79 75.89 74.50 76.81 2,796,606 75.416 -0.97%
2023-04-21 0 82.85 82.80 82.85 82.25 84.80 2,632,155 218,978,882 83.194 76.63 76.58 76.63 76.07 78.43 2,845,942 76.944 -1.31%
2023-04-20 0 83.95 83.95 84.00 82.05 84.20 3,641,664 304,497,136 83.615 77.64 77.64 77.69 75.89 77.87 3,937,444 77.334 1.39%
2023-04-19 0 82.80 82.80 82.85 82.00 83.80 3,268,569 271,104,722 82.943 76.58 76.58 76.63 75.84 77.50 3,534,046 76.712 -0.66%
2023-04-18 0 83.35 83.30 83.35 82.40 84.10 3,154,146 263,060,531 83.402 77.09 77.04 77.09 76.21 77.78 3,410,329 77.136 0.24%
2023-04-17 0 83.15 83.00 83.15 81.20 83.70 4,845,368 400,376,889 82.631 76.90 76.77 76.90 75.10 77.41 5,238,915 76.424 0.67%
2023-04-14 0 82.60 82.55 82.60 81.75 83.85 5,486,225 452,404,189 82.462 76.40 76.35 76.40 75.61 77.55 5,931,823 76.267 0.61%
2023-04-13 0 82.10 82.05 82.10 80.40 83.40 4,442,064 364,432,742 82.041 75.93 75.89 75.93 74.36 77.14 4,802,854 75.878 0.61%
2023-04-12 0 81.60 81.55 81.60 81.05 84.20 4,579,720 377,354,448 82.397 75.47 75.42 75.47 74.96 77.87 4,951,690 76.207 -3.09%
2023-04-11 0 84.20 84.15 84.20 83.35 85.25 4,099,708 345,275,906 84.220 77.87 77.83 77.87 77.09 78.85 4,432,691 77.893 1.20%
2023-04-06 0 83.20 83.15 83.20 82.30 85.15 9,100,146 764,005,942 83.955 76.95 76.90 76.95 76.12 78.75 9,839,271 77.649 -3.14%
2023-04-04 0 85.90 85.65 85.90 84.30 87.65 3,227,990 275,938,088 85.483 79.45 79.22 79.45 77.97 81.07 3,490,171 79.061 -0.98%
2023-04-03 0 86.75 86.45 86.75 84.25 86.90 4,226,847 363,057,263 85.893 80.23 79.96 80.23 77.92 80.37 4,570,157 79.441 2.24%
2023-03-31 0 84.85 84.80 84.85 84.80 87.40 4,078,714 348,602,620 85.469 78.48 78.43 78.48 78.43 80.83 4,409,992 79.048 -1.45%
2023-03-30 0 86.10 86.00 86.10 85.35 86.75 4,443,080 382,205,125 86.023 79.63 79.54 79.63 78.94 80.23 4,803,952 79.561 -0.23%
2023-03-29 0 86.30 86.30 86.35 84.65 86.65 4,248,842 364,951,882 85.894 79.82 79.82 79.86 78.29 80.14 4,593,938 79.442 2.49%
2023-03-28 0 84.20 84.15 84.20 83.85 85.30 6,657,585 561,705,142 84.371 77.87 77.83 77.87 77.55 78.89 7,198,322 78.033 0.00%
2023-03-27 0 84.20 84.20 84.25 84.05 85.50 7,026,936 595,561,645 84.754 77.87 77.87 77.92 77.74 79.08 7,597,672 78.387 -1.29%
2023-03-24 0 85.30 85.30 85.35 85.05 86.80 4,417,501 379,464,579 85.900 78.89 78.89 78.94 78.66 80.28 4,776,296 79.447 -1.44%
2023-03-23 0 86.55 86.50 86.55 85.30 86.75 5,789,493 498,646,483 86.130 80.05 80.00 80.05 78.89 80.23 6,259,723 79.660 0.58%
2023-03-22 0 86.05 86.05 86.40 85.70 88.25 7,742,510 670,721,531 86.628 79.59 79.59 79.91 79.26 81.62 8,371,366 80.121 0.94%
2023-03-21 0 85.25 85.25 85.30 84.70 86.40 5,288,402 451,685,357 85.411 78.85 78.85 78.89 78.34 79.91 5,717,932 78.995 0.77%
2023-03-20 0 84.60 84.60 84.70 84.35 87.15 6,153,858 523,709,605 85.103 78.24 78.24 78.34 78.01 80.60 6,653,682 78.710 -1.63%
2023-03-17 0 86.00 86.00 86.20 84.35 88.95 6,303,364 548,254,142 86.978 79.54 79.54 79.72 78.01 82.27 6,815,331 80.444 2.20%
2023-03-16 0 84.15 84.00 84.15 82.65 85.00 5,470,726 459,036,500 83.908 77.83 77.69 77.83 76.44 78.61 5,915,065 77.605 -0.18%
2023-03-15 0 84.30 84.30 84.35 83.90 86.20 3,751,573 317,325,855 84.585 77.97 77.97 78.01 77.60 79.72 4,056,280 78.231 0.30%
2023-03-14 0 84.05 84.00 84.05 82.55 84.85 9,198,423 772,126,980 83.941 77.74 77.69 77.74 76.35 78.48 9,945,530 77.636 -0.94%
2023-03-13 0 84.85 84.65 84.85 83.25 85.20 8,571,565 724,120,336 84.479 78.48 78.29 78.48 77.00 78.80 9,267,758 78.133 -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 78.57 78.52 78.57 75.52 79.59 15,724,777 78.231 0.65%
2023-03-09 0 84.40 84.15 84.40 80.00 84.50 10,912,693 909,329,379 83.328 78.06 77.83 78.06 73.99 78.15 11,799,035 77.068 5.50%
2023-03-08 0 80.00 80.00 80.05 79.60 81.30 9,347,452 748,785,098 80.106 73.99 73.99 74.04 73.62 75.19 10,106,663 74.088 -3.26%
2023-03-07 0 82.70 82.60 82.70 82.05 84.20 7,532,180 624,808,606 82.952 76.49 76.40 76.49 75.89 77.87 8,143,953 76.721 -1.37%
2023-03-06 0 83.85 83.80 83.85 83.00 84.85 6,410,407 538,191,182 83.956 77.55 77.50 77.55 76.77 78.48 6,931,068 77.649 0.96%
2023-03-03 0 83.05 83.00 83.05 82.90 84.75 6,542,012 546,357,833 83.515 76.81 76.77 76.81 76.67 78.38 7,073,362 77.242 -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 77.04 77.00 77.04 73.07 77.97 28,857,469 76.033 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 74.22 74.13 74.22 70.57 75.38 26,600,668 73.434 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 72.19 72.14 72.19 69.97 72.88 19,179,794 71.678 -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 73.07 73.02 73.07 71.72 73.67 17,698,940 72.929 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 72.37 72.37 72.42 69.41 74.92 52,002,939 72.539 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 69.32 69.27 69.55 69.00 87.35 40,285,657 75.549 -18.97%
2023-02-22 0 92.50 92.50 92.55 91.70 97.50 6,850,864 639,382,301 93.329 85.55 85.55 85.60 84.81 90.18 7,407,299 86.318 -6.94%
2023-02-21 0 99.40 99.35 99.40 97.90 101.7 3,770,460 375,334,312 99.546 91.93 91.89 91.93 90.55 94.06 4,076,701 92.068 -2.26%
2023-02-20 0 101.7 101.5 101.7 99.60 102.2 3,465,467 349,128,190 100.74 94.06 93.88 94.06 92.12 94.52 3,746,936 93.177 0.89%
2023-02-17 0 100.8 100.7 100.8 100.1 104.2 3,234,500 327,347,228 101.20 93.23 93.14 93.23 92.58 96.37 3,497,210 93.602 -2.23%
2023-02-16 0 103.1 103.0 103.1 102.0 105.4 3,011,490 311,628,920 103.48 95.36 95.26 95.36 94.34 97.48 3,256,087 95.707 1.78%
2023-02-15 0 101.3 101.2 101.4 100.9 106.0 4,020,832 409,577,192 101.86 93.69 93.60 93.78 93.32 98.04 4,347,409 94.212 -5.50%
2023-02-14 0 107.2 107.2 107.3 103.9 107.9 3,347,881 355,669,902 106.24 99.15 99.15 99.24 96.10 99.79 3,619,800 98.257 2.39%
2023-02-13 0 104.7 104.6 104.7 101.8 104.9 4,434,277 459,350,261 103.59 96.83 96.74 96.83 94.15 97.02 4,794,434 95.809 0.96%
2023-02-10 0 103.7 103.6 103.7 103.1 106.4 3,028,996 316,755,045 104.57 95.91 95.82 95.91 95.36 98.41 3,275,015 96.719 -0.86%
2023-02-09 0 104.6 104.6 104.7 102.8 105.0 2,800,871 291,355,120 104.02 96.74 96.74 96.83 95.08 97.11 3,028,361 96.209 0.67%
2023-02-08 0 103.9 103.9 104.0 102.0 106.1 3,968,399 412,982,770 104.07 96.10 96.10 96.19 94.34 98.13 4,290,717 96.250 0.29%
2023-02-07 0 103.6 103.6 103.7 103.3 106.1 4,475,111 466,096,107 104.15 95.82 95.82 95.91 95.54 98.13 4,838,585 96.329 -1.52%
2023-02-06 0 105.2 105.2 105.3 104.3 108.6 4,048,015 429,665,106 106.14 97.30 97.30 97.39 96.47 100.4 4,376,800 98.169 -3.84%
2023-02-03 0 109.4 109.3 109.4 106.3 110.5 8,186,332 890,027,741 108.72 101.2 101.1 101.2 98.31 102.2 8,851,236 100.55 2.34%
2023-02-02 0 106.9 106.8 106.9 105.9 109.9 5,376,648 577,347,034 107.38 98.87 98.78 98.87 97.94 101.6 5,813,346 99.314 0.66%
2023-02-01 0 106.2 106.1 106.2 101.0 106.5 6,519,626 684,027,282 104.92 98.22 98.13 98.22 93.41 98.50 7,049,158 97.037 5.57%
2023-01-31 0 100.6 100.4 100.6 98.00 101.6 6,117,369 613,933,512 100.36 93.04 92.86 93.04 90.64 93.97 6,614,229 92.820 1.72%
2023-01-30 0 98.90 98.90 98.95 98.10 101.0 6,011,303 599,864,102 99.789 91.47 91.47 91.52 90.73 93.41 6,499,548 92.293 -0.30%
2023-01-27 0 99.20 99.20 99.25 94.60 99.90 4,951,675 484,464,848 97.839 91.75 91.75 91.79 87.49 92.40 5,353,856 90.489 3.17%
2023-01-26 0 96.15 96.15 96.20 94.90 98.10 7,100,857 683,349,775 96.235 88.93 88.93 88.97 87.77 90.73 7,677,597 89.006 -0.10%
2023-01-20 0 96.25 96.25 96.30 95.00 98.70 3,988,073 383,747,740 96.224 89.02 89.02 89.07 87.86 91.29 4,311,989 88.996 -2.48%
2023-01-19 0 98.70 98.60 98.70 98.00 104.0 6,697,299 665,175,156 99.320 91.29 91.19 91.29 90.64 96.19 7,241,262 91.859 -5.37%
2023-01-18 0 104.3 104.2 104.3 99.00 105.4 6,413,287 664,631,401 103.63 96.47 96.37 96.47 91.56 97.48 6,934,182 95.849 4.98%
2023-01-17 0 99.35 99.30 99.35 98.80 103.3 5,301,175 530,281,424 100.03 91.89 91.84 91.89 91.38 95.54 5,731,743 92.517 -4.10%
2023-01-16 0 103.6 103.5 103.6 98.90 103.7 7,401,103 756,716,779 102.24 95.82 95.73 95.82 91.47 95.91 8,002,229 94.563 6.20%
2023-01-13 0 97.55 97.50 97.55 94.60 98.00 4,616,133 447,184,459 96.874 90.22 90.18 90.22 87.49 90.64 4,991,061 89.597 1.61%
2023-01-12 0 96.00 95.90 96.00 95.00 98.40 4,207,555 404,089,564 96.039 88.79 88.70 88.79 87.86 91.01 4,549,298 88.825 -0.05%
2023-01-11 0 96.05 96.00 96.05 93.90 97.80 4,451,922 427,941,932 96.125 88.83 88.79 88.83 86.85 90.45 4,813,512 88.904 1.59%
2023-01-10 0 94.55 94.55 94.60 93.90 96.00 4,889,557 459,605,056 93.997 87.45 87.45 87.49 86.85 88.79 5,286,693 86.936 0.96%
2023-01-09 0 93.65 93.60 93.65 87.30 94.30 4,521,191 418,888,209 92.650 86.62 86.57 86.62 80.74 87.22 4,888,408 85.690 5.82%
2023-01-06 0 88.50 88.50 88.55 86.95 90.20 4,582,998 405,383,996 88.454 81.85 81.85 81.90 80.42 83.42 4,955,235 81.809 -1.72%
2023-01-05 0 90.05 90.05 90.20 88.35 90.50 6,502,500 583,518,066 89.737 83.29 83.29 83.42 81.71 83.70 7,030,641 82.996 1.58%
2023-01-04 0 88.65 88.65 88.70 86.00 88.75 3,363,543 296,268,003 88.082 81.99 81.99 82.04 79.54 82.08 3,636,734 81.465 0.34%
2023-01-03 0 88.35 88.35 88.40 84.10 88.90 2,680,829 232,806,006 86.841 81.71 81.71 81.76 77.78 82.22 2,898,569 80.318 1.44%
2022-12-30 0 87.10 87.10 87.25 87.00 88.60 1,581,915 138,300,480 87.426 80.56 80.56 80.70 80.46 81.94 1,710,400 80.859 -0.40%
2022-12-29 0 87.45 87.45 87.50 86.60 88.15 2,057,206 179,659,884 87.332 80.88 80.88 80.93 80.09 81.53 2,224,295 80.772 -1.63%
2022-12-28 0 88.90 88.85 88.90 87.85 90.50 2,868,351 255,913,403 89.220 82.22 82.18 82.22 81.25 83.70 3,101,322 82.518 0.74%
2022-12-23 0 88.25 88.20 88.25 87.15 89.25 1,279,524 113,047,599 88.351 81.62 81.57 81.62 80.60 82.55 1,383,448 81.714 -0.95%
2022-12-22 0 89.10 89.10 89.30 88.35 92.05 3,858,741 345,311,772 89.488 82.41 82.41 82.59 81.71 85.14 4,172,153 82.766 1.71%
2022-12-21 0 87.60 87.60 87.65 87.05 90.00 2,583,980 226,609,534 87.698 81.02 81.02 81.07 80.51 83.24 2,793,854 81.110 -2.12%
2022-12-20 0 89.50 89.45 89.50 87.85 90.35 3,194,593 284,770,940 89.142 82.78 82.73 82.78 81.25 83.56 3,454,062 82.445 1.59%
2022-12-19 0 88.10 88.05 88.10 87.60 90.30 2,870,850 254,678,716 88.712 81.48 81.44 81.48 81.02 83.52 3,104,024 82.048 -3.13%
2022-12-16 0 90.95 90.95 91.10 89.25 93.45 4,983,328 452,880,051 90.879 84.12 84.12 84.26 82.55 86.43 5,388,080 84.052 -2.31%
2022-12-15 0 93.10 93.00 93.10 92.15 96.25 3,480,389 325,569,304 93.544 86.11 86.01 86.11 85.23 89.02 3,763,070 86.517 -3.27%
2022-12-14 0 96.25 96.25 96.35 93.05 96.75 5,712,883 542,779,206 95.010 89.02 89.02 89.11 86.06 89.48 6,176,890 87.873 4.56%
2022-12-13 0 92.05 92.05 92.10 91.60 95.00 5,911,355 547,971,882 92.698 85.14 85.14 85.18 84.72 87.86 6,391,482 85.735 -3.11%
2022-12-12 0 95.00 94.95 95.00 92.70 95.60 4,731,065 449,000,944 94.905 87.86 87.82 87.86 85.74 88.42 5,115,328 87.776 0.48%
2022-12-09 0 94.55 94.50 94.55 91.80 95.20 6,468,181 607,852,993 93.976 87.45 87.40 87.45 84.90 88.05 6,993,534 86.916 1.39%
2022-12-08 0 93.25 93.25 93.30 91.25 94.25 7,496,971 694,434,935 92.629 86.25 86.25 86.29 84.40 87.17 8,105,884 85.670 -1.06%
2022-12-07 0 94.25 94.20 94.25 94.05 99.80 5,574,245 541,241,379 97.097 87.17 87.12 87.17 86.98 92.30 6,026,992 89.803 -5.75%
2022-12-06 0 100.0 99.90 100.0 98.00 100.3 6,491,819 647,554,227 99.749 92.49 92.40 92.49 90.64 92.77 7,019,092 92.256 0.00%
2022-12-05 0 100.0 100.0 100.1 97.35 100.3 6,986,740 692,285,968 99.086 92.49 92.49 92.58 90.04 92.77 7,554,211 91.642 2.88%
2022-12-02 0 97.20 97.20 97.45 97.00 99.15 7,016,222 685,674,273 97.727 89.90 89.90 90.13 89.71 91.70 7,586,088 90.386 0.62%
2022-12-01 0 96.60 96.55 96.60 95.00 98.00 8,401,132 810,130,005 96.431 89.34 89.30 89.34 87.86 90.64 9,083,482 89.187 4.09%
2022-11-30 0 92.80 92.70 92.80 85.25 92.90 7,748,894 702,322,949 90.635 85.83 85.74 85.83 78.85 85.92 8,378,268 83.827 4.39%
2022-11-29 0 88.90 88.85 88.90 87.85 89.75 4,264,058 378,658,330 88.802 82.22 82.18 82.22 81.25 83.01 4,610,390 82.132 0.91%
2022-11-28 0 88.10 88.05 88.10 85.15 88.65 4,786,707 418,272,178 87.382 81.48 81.44 81.48 78.75 81.99 5,175,489 80.818 0.74%
2022-11-25 0 87.45 87.45 87.50 87.45 90.60 2,245,593 197,795,723 88.082 80.88 80.88 80.93 80.88 83.79 2,427,983 81.465 -2.40%
2022-11-24 0 89.60 89.55 89.60 88.85 91.00 2,911,641 261,195,261 89.707 82.87 82.82 82.87 82.18 84.16 3,148,128 82.968 -0.94%
2022-11-23 0 90.45 90.25 90.45 88.70 90.70 2,543,667 228,524,881 89.841 83.66 83.47 83.66 82.04 83.89 2,750,267 83.092 0.61%
2022-11-22 0 89.90 89.90 90.00 89.10 91.45 3,674,861 331,706,096 90.264 83.15 83.15 83.24 82.41 84.58 3,973,338 83.483 -0.61%
2022-11-21 0 90.45 90.45 90.50 88.80 91.60 3,861,252 348,517,660 90.260 83.66 83.66 83.70 82.13 84.72 4,174,867 83.480 -2.32%
2022-11-18 0 92.60 92.55 92.60 92.10 94.85 3,739,043 348,341,812 93.163 85.64 85.60 85.64 85.18 87.72 4,042,733 86.165 -0.11%
2022-11-17 0 92.70 92.65 92.70 92.20 97.80 6,993,219 654,752,484 93.627 85.74 85.69 85.74 85.27 90.45 7,561,217 86.594 -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 90.45 90.45 90.50 87.91 92.35 13,679,257 91.135 1.35%
2022-11-15 0 96.50 96.45 96.50 92.45 96.50 6,133,409 583,378,718 95.115 89.25 89.20 89.25 85.51 89.25 6,631,572 87.970 1.90%
2022-11-14 0 94.70 94.65 94.70 93.80 97.70 8,581,919 815,079,167 94.976 87.59 87.54 87.59 86.75 90.36 9,278,953 87.842 4.18%
2022-11-11 0 90.90 90.85 90.90 86.70 91.65 10,365,965 930,465,709 89.762 84.07 84.03 84.07 80.19 84.77 11,207,901 83.019 14.34%
2022-11-10 0 79.50 79.45 79.50 78.30 82.10 4,558,655 362,616,017 79.545 73.53 73.48 73.53 72.42 75.93 4,928,914 73.569 -3.93%
2022-11-09 0 82.75 82.70 82.75 82.00 84.00 3,205,353 265,263,358 82.756 76.53 76.49 76.53 75.84 77.69 3,465,696 76.540 0.30%
2022-11-08 0 82.50 82.45 82.50 81.15 83.20 2,392,611 196,998,211 82.336 76.30 76.26 76.30 75.05 76.95 2,586,942 76.151 0.55%
2022-11-07 0 82.05 82.00 82.05 76.00 82.05 3,972,748 321,326,392 80.883 75.89 75.84 75.89 70.29 75.89 4,295,419 74.807 4.52%
2022-11-04 0 78.50 78.50 78.55 74.90 80.20 5,264,554 412,384,897 78.332 72.60 72.60 72.65 69.27 74.18 5,692,147 72.448 4.60%
2022-11-03 0 75.05 75.00 75.05 74.80 77.70 3,767,381 284,129,180 75.418 69.41 69.37 69.41 69.18 71.86 4,073,372 69.753 -3.41%
2022-11-02 0 77.70 77.40 77.70 75.90 78.50 5,260,463 404,871,197 76.965 71.86 71.59 71.86 70.20 72.60 5,687,724 71.183 -1.02%
2022-11-01 0 78.50 78.50 78.55 74.45 78.70 7,683,750 590,620,649 76.866 72.60 72.60 72.65 68.86 72.79 8,307,833 71.092 5.58%
2022-10-31 0 74.35 74.35 74.40 74.35 77.95 4,893,318 372,382,508 76.100 68.76 68.76 68.81 68.76 72.09 5,290,759 70.384 -3.82%
2022-10-28 0 77.30 77.00 77.30 76.40 80.20 5,359,168 417,332,892 77.873 71.49 71.22 71.49 70.66 74.18 5,794,446 72.023 -2.40%
2022-10-27 0 79.20 79.15 79.20 78.30 81.70 4,830,727 384,096,828 79.511 73.25 73.20 73.25 72.42 75.56 5,223,084 73.538 -0.13%
2022-10-26 0 79.30 79.30 79.35 75.05 80.90 6,662,514 528,825,570 79.373 73.34 73.34 73.39 69.41 74.82 7,203,651 73.411 3.66%
2022-10-25 0 76.50 76.35 76.50 73.80 77.45 6,387,236 483,046,305 75.627 70.75 70.61 70.75 68.26 71.63 6,906,015 69.946 0.59%
2022-10-24 0 76.05 76.05 76.10 72.70 76.40 5,903,391 443,525,162 75.131 70.34 70.34 70.38 67.24 70.66 6,382,871 69.487 2.29%
2022-10-21 0 74.35 74.35 74.40 73.50 75.60 5,351,034 398,137,444 74.404 68.76 68.76 68.81 67.98 69.92 5,785,651 68.815 -1.26%
2022-10-20 0 75.30 75.05 75.30 73.30 76.50 6,218,331 465,139,196 74.801 69.64 69.41 69.64 67.79 70.75 6,723,391 69.182 -0.20%
2022-10-19 0 75.45 75.40 75.45 75.00 77.15 2,610,264 198,032,750 75.867 69.78 69.74 69.78 69.37 71.35 2,822,273 70.168 -0.07%
2022-10-18 0 75.50 75.50 75.55 74.85 77.70 3,765,103 283,351,117 75.257 69.83 69.83 69.87 69.23 71.86 4,070,909 69.604 -0.66%
2022-10-17 0 76.00 76.00 76.05 74.50 76.75 7,000,421 527,980,174 75.421 70.29 70.29 70.34 68.90 70.98 7,569,004 69.756 0.66%
2022-10-14 0 75.50 75.40 75.50 75.10 76.90 6,622,353 502,988,928 75.953 69.83 69.74 69.83 69.46 71.12 7,160,228 70.248 -0.72%
2022-10-13 0 76.05 76.00 76.05 75.75 77.85 2,957,881 225,731,332 76.315 70.34 70.29 70.34 70.06 72.00 3,198,124 70.582 -1.11%
2022-10-12 0 76.90 76.90 77.10 75.35 78.85 5,254,858 404,435,878 76.964 71.12 71.12 71.31 69.69 72.93 5,681,664 71.183 -2.23%
2022-10-11 0 78.65 78.60 78.65 76.15 79.35 4,394,534 342,923,024 78.034 72.74 72.70 72.74 70.43 73.39 4,751,463 72.172 3.55%
2022-10-10 0 75.95 75.95 76.00 75.85 77.55 4,369,785 333,814,657 76.392 70.24 70.24 70.29 70.15 71.72 4,724,704 70.653 -5.59%
2022-10-07 0 80.45 80.20 80.45 79.65 81.60 2,301,330 185,508,954 80.609 74.41 74.18 74.41 73.67 75.47 2,488,247 74.554 -0.86%
2022-10-06 0 81.15 81.15 81.20 79.10 81.50 2,839,414 228,336,302 80.417 75.05 75.05 75.10 73.16 75.38 3,070,035 74.376 0.37%
2022-10-05 0 80.85 80.80 80.85 79.80 82.80 5,946,626 481,379,541 80.950 74.78 74.73 74.78 73.81 76.58 6,429,618 74.869 2.08%
2022-10-03 0 79.20 79.15 79.20 75.05 79.35 7,594,343 589,781,055 77.661 73.25 73.20 73.25 69.41 73.39 8,211,165 71.827 4.42%
2022-09-30 0 75.85 75.80 75.85 73.15 76.45 10,721,968 805,458,042 75.122 70.15 70.11 70.15 67.65 70.71 11,592,819 69.479 0.13%
2022-09-29 0 75.75 75.75 75.80 75.50 78.85 7,125,736 543,994,503 76.342 70.06 70.06 70.11 69.83 72.93 7,704,497 70.607 -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 70.34 70.29 70.34 67.52 74.13 20,578,114 69.825 -5.94%
2022-09-27 0 80.85 80.80 80.85 80.60 84.30 8,965,161 736,809,422 82.186 74.78 74.73 74.78 74.55 77.97 9,693,322 76.012 -4.88%
2022-09-26 0 85.00 85.00 85.10 83.25 85.50 8,051,179 683,366,936 84.878 78.61 78.61 78.71 77.00 79.08 8,705,105 78.502 -0.23%
2022-09-23 0 85.20 85.20 85.35 84.15 86.15 4,200,588 358,211,608 85.277 78.80 78.80 78.94 77.83 79.68 4,541,765 78.871 -1.39%
2022-09-22 0 86.40 86.30 86.40 85.60 87.70 3,665,730 316,597,352 86.367 79.91 79.82 79.91 79.17 81.11 3,963,465 79.879 -2.54%
2022-09-21 0 88.65 88.55 88.65 87.60 89.35 3,790,765 336,297,253 88.715 81.99 81.90 81.99 81.02 82.64 4,098,655 82.051 -1.06%
2022-09-20 0 89.60 89.55 89.60 87.95 90.15 2,463,468 220,309,975 89.431 82.87 82.82 82.87 81.34 83.38 2,663,554 82.713 3.70%
2022-09-19 0 86.40 86.35 86.40 85.95 90.00 6,041,079 527,424,644 87.306 79.91 79.86 79.91 79.49 83.24 6,531,743 80.748 -4.79%
2022-09-16 0 90.75 90.40 90.75 88.10 91.75 5,317,161 480,665,602 90.399 83.93 83.61 83.93 81.48 84.86 5,749,027 83.608 2.20%
2022-09-15 0 88.80 88.70 88.80 88.60 90.30 4,534,019 405,477,406 89.430 82.13 82.04 82.13 81.94 83.52 4,902,277 82.712 -0.34%
2022-09-14 0 89.10 89.05 89.10 88.00 95.00 10,366,843 928,460,876 89.561 82.41 82.36 82.41 81.39 87.86 11,208,850 82.833 -10.00%
2022-09-13 0 99.00 98.80 99.00 96.20 99.45 6,029,149 592,641,791 98.296 91.56 91.38 91.56 88.97 91.98 6,518,844 90.912 2.64%
2022-09-09 0 96.45 96.35 96.45 93.95 96.45 4,476,258 427,146,654 95.425 89.20 89.11 89.20 86.89 89.20 4,839,825 88.257 4.21%
2022-09-08 0 92.55 92.55 92.60 90.60 93.20 4,272,622 394,567,428 92.348 85.60 85.60 85.64 83.79 86.20 4,619,649 85.411 2.43%
2022-09-07 0 90.35 90.10 90.35 87.50 90.40 3,664,425 328,200,000 89.564 83.56 83.33 83.56 80.93 83.61 3,962,054 82.836 -0.22%
2022-09-06 0 90.55 90.55 90.60 90.40 93.45 3,715,900 339,941,764 91.483 83.75 83.75 83.79 83.61 86.43 4,017,710 84.611 0.00%
2022-09-05 0 90.55 90.50 90.55 90.05 91.95 3,168,146 288,495,375 91.061 83.75 83.70 83.75 83.29 85.04 3,425,467 84.221 -1.52%
2022-09-02 0 91.95 91.85 91.95 91.60 93.50 7,094,701 653,403,498 92.097 85.04 84.95 85.04 84.72 86.48 7,670,941 85.179 -0.70%
2022-09-01 0 92.60 92.35 92.60 91.75 94.55 6,617,267 614,543,224 92.870 85.64 85.41 85.64 84.86 87.45 7,154,729 85.893 -0.64%
2022-08-31 0 93.20 93.20 93.30 92.00 94.55 4,605,576 430,006,561 93.367 86.20 86.20 86.29 85.09 87.45 4,979,646 86.353 -1.95%
2022-08-30 0 95.05 94.90 95.05 91.85 95.25 5,336,846 500,608,822 93.802 87.91 87.77 87.91 84.95 88.09 5,770,311 86.756 2.92%
2022-08-29 0 93.30 93.30 93.35 91.85 96.00 8,762,240 822,703,492 93.892 85.41 85.41 85.46 84.09 87.88 9,571,377 85.955 -5.52%
2022-08-26 0 98.75 98.75 99.05 97.40 100.5 4,554,713 450,909,733 98.998 90.40 90.40 90.68 89.17 92.00 4,975,312 90.629 0.71%
2022-08-25 0 98.05 98.00 98.05 95.25 98.95 3,774,648 367,735,046 97.422 89.76 89.72 89.76 87.20 90.59 4,123,213 89.187 2.99%
2022-08-24 0 95.20 95.15 95.20 94.10 96.20 4,761,756 453,087,251 95.151 87.15 87.11 87.15 86.15 88.07 5,201,474 87.107 -1.30%
2022-08-23 0 96.45 96.40 96.45 95.15 99.60 5,063,782 490,975,326 96.958 88.30 88.25 88.30 87.11 91.18 5,531,390 88.762 -4.32%
2022-08-22 0 100.8 100.8 100.9 100.5 103.7 4,845,025 494,035,782 101.97 92.28 92.28 92.37 92.00 94.93 5,292,432 93.348 -2.61%
2022-08-19 0 103.5 103.4 103.5 102.0 103.9 6,940,779 714,469,195 102.94 94.75 94.66 94.75 93.38 95.12 7,581,716 94.236 0.88%
2022-08-18 0 102.6 102.5 102.6 100.9 105.4 9,162,457 940,082,315 102.60 93.93 93.83 93.93 92.37 96.49 10,008,552 93.928 -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 96.49 96.40 96.49 89.49 96.58 18,392,614 93.800 10.14%
2022-08-16 0 95.70 95.50 95.70 94.80 96.65 5,353,623 511,804,155 95.600 87.61 87.43 87.61 86.79 88.48 5,847,996 87.518 0.74%
2022-08-15 0 95.00 95.00 95.05 94.00 95.90 2,892,477 274,721,031 94.978 86.97 86.97 87.01 86.05 87.79 3,159,579 86.949 0.85%
2022-08-12 0 94.20 94.20 94.25 93.50 96.20 5,331,913 502,885,148 94.316 86.24 86.24 86.28 85.60 88.07 5,824,281 86.343 -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 88.30 88.30 88.34 84.68 89.12 14,940,952 87.421 10.86%
2022-08-10 0 87.00 86.95 87.00 85.25 89.65 5,806,504 503,320,500 86.682 79.65 79.60 79.65 78.04 82.07 6,342,698 79.354 -3.12%
2022-08-09 0 89.80 89.70 89.80 88.60 91.80 4,623,278 416,213,784 90.026 82.21 82.12 82.21 81.11 84.04 5,050,208 82.415 -3.13%
2022-08-08 0 92.70 92.65 92.70 91.60 93.75 4,429,466 410,388,676 92.650 84.86 84.82 84.86 83.86 85.82 4,838,499 84.817 -1.38%
2022-08-05 0 94.00 94.00 94.05 89.95 94.05 6,731,933 621,400,698 92.306 86.05 86.05 86.10 82.35 86.10 7,353,584 84.503 4.16%
2022-08-04 0 90.25 90.25 90.30 87.65 91.60 4,722,531 423,971,487 89.776 82.62 82.62 82.67 80.24 83.86 5,158,627 82.187 3.62%
2022-08-03 0 87.10 87.05 87.10 86.85 89.50 3,812,437 334,468,261 87.731 79.74 79.69 79.74 79.51 81.93 4,164,491 80.314 -0.40%
2022-08-02 0 87.45 87.30 87.45 84.35 87.50 3,330,451 288,647,533 86.669 80.06 79.92 80.06 77.22 80.10 3,637,997 79.342 0.52%
2022-08-01 0 87.00 87.00 87.20 85.10 88.10 6,061,821 527,281,374 86.984 79.65 79.65 79.83 77.91 80.65 6,621,592 79.631 -0.06%
2022-07-29 0 87.05 87.05 87.10 86.20 90.25 9,508,349 828,314,894 87.114 79.69 79.69 79.74 78.91 82.62 10,386,385 79.750 -4.71%
2022-07-28 0 91.35 91.30 91.35 89.00 92.80 8,901,826 797,564,282 89.596 83.63 83.58 83.63 81.48 84.95 9,723,853 82.021 2.87%
2022-07-27 0 88.80 88.75 88.80 87.20 89.35 3,222,566 285,793,000 88.685 81.29 81.25 81.29 79.83 81.80 3,520,150 81.188 -0.56%
2022-07-26 0 89.30 89.20 89.30 87.35 90.30 4,650,413 414,850,691 89.207 81.75 81.66 81.75 79.97 82.67 5,079,849 81.666 -1.54%
2022-07-25 0 90.70 90.65 90.70 89.35 90.80 3,223,057 290,294,605 90.068 83.03 82.99 83.03 81.80 83.12 3,520,686 82.454 -0.17%
2022-07-22 0 90.85 90.80 90.85 89.10 93.10 6,127,616 553,069,168 90.258 83.17 83.12 83.17 81.57 85.23 6,693,463 82.628 -2.42%
2022-07-21 0 93.10 93.05 93.10 89.15 94.55 10,005,847 927,713,610 92.717 85.23 85.18 85.23 81.61 86.56 10,929,824 84.879 2.36%
2022-07-20 0 90.95 90.90 90.95 86.05 91.25 6,535,927 587,260,992 89.851 83.26 83.22 83.26 78.78 83.54 7,139,478 82.255 7.19%
2022-07-19 0 84.85 84.80 84.85 83.55 87.15 3,341,657 284,336,615 85.089 77.68 77.63 77.68 76.49 79.78 3,650,238 77.895 -3.25%
2022-07-18 0 87.70 87.70 87.75 83.25 87.75 2,763,468 238,751,164 86.395 80.29 80.29 80.33 76.21 80.33 3,018,657 79.092 6.24%
2022-07-15 0 82.55 82.50 82.55 82.05 84.50 2,424,857 200,990,003 82.887 75.57 75.53 75.57 75.11 77.36 2,648,777 75.880 -3.11%
2022-07-14 0 85.20 85.10 85.20 83.80 86.05 2,485,634 211,417,643 85.056 78.00 77.91 78.00 76.72 78.78 2,715,167 77.865 0.18%
2022-07-13 0 85.05 85.00 85.05 84.05 85.95 2,727,674 231,847,192 84.998 77.86 77.81 77.86 76.94 78.68 2,979,557 77.813 0.00%
2022-07-12 0 85.05 85.00 85.05 84.60 87.15 2,451,977 209,464,976 85.427 77.86 77.81 77.86 77.45 79.78 2,678,402 78.205 -1.45%
2022-07-11 0 86.30 86.20 86.30 85.45 89.10 2,920,075 252,236,717 86.380 79.00 78.91 79.00 78.23 81.57 3,189,725 79.078 -2.98%
2022-07-08 0 88.95 88.95 89.00 88.40 90.20 3,467,092 308,822,595 89.073 81.43 81.43 81.48 80.93 82.57 3,787,256 81.543 1.14%
2022-07-07 0 87.95 87.90 87.95 85.95 88.25 4,563,870 398,933,945 87.411 80.51 80.47 80.51 78.68 80.79 4,985,314 80.022 0.46%
2022-07-06 0 87.55 87.50 87.55 86.65 90.95 8,593,529 760,792,248 88.531 80.15 80.10 80.15 79.32 83.26 9,387,087 81.047 0.63%
2022-07-05 0 87.00 86.90 87.00 86.10 88.70 6,628,885 578,850,553 87.322 79.65 79.55 79.65 78.82 81.20 7,241,021 79.940 2.05%
2022-07-04 0 85.25 85.20 85.25 81.95 85.30 7,373,877 620,164,680 84.103 78.04 78.00 78.04 75.02 78.09 8,054,808 76.993 4.15%
2022-06-30 0 81.85 81.80 81.85 80.85 85.50 9,995,845 832,266,293 83.261 74.93 74.88 74.93 74.02 78.27 10,918,898 76.223 0.24%
2022-06-29 0 81.65 81.60 81.65 81.40 84.90 6,257,870 517,286,707 82.662 74.75 74.70 74.75 74.52 77.72 6,835,745 75.674 -6.53%
2022-06-28 0 87.35 87.20 87.35 84.10 88.00 4,584,673 396,915,220 86.574 79.97 79.83 79.97 76.99 80.56 5,008,038 79.256 1.10%
2022-06-27 0 86.40 86.40 86.45 84.75 86.85 5,384,507 461,985,408 85.799 79.10 79.10 79.14 77.59 79.51 5,881,732 78.546 2.07%
2022-06-24 0 84.65 84.60 84.65 80.50 85.45 9,093,898 760,067,742 83.580 77.49 77.45 77.49 73.69 78.23 9,933,662 76.514 3.74%
2022-06-23 0 81.60 81.60 81.65 81.00 83.00 4,447,097 364,701,208 82.009 74.70 74.70 74.75 74.15 75.98 4,857,758 75.076 0.12%
2022-06-22 0 81.50 81.35 81.50 80.60 85.05 9,686,858 802,184,007 82.812 74.61 74.47 74.61 73.79 77.86 10,581,378 75.811 -1.57%
2022-06-21 0 82.80 82.80 82.85 80.05 84.40 10,975,855 899,820,899 81.982 75.80 75.80 75.85 73.28 77.27 11,989,406 75.051 2.48%
2022-06-20 0 80.80 80.70 80.80 80.50 83.40 6,845,571 558,679,191 81.612 73.97 73.88 73.97 73.69 76.35 7,477,716 74.713 -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 75.94 75.94 75.98 73.33 76.12 17,314,306 75.234 -3.15%
2022-06-16 0 85.65 85.65 85.70 85.05 90.50 11,042,407 961,341,719 87.059 78.41 78.41 78.46 77.86 82.85 12,062,103 79.699 -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 81.48 81.48 81.52 81.02 85.14 13,499,902 82.236 -4.51%
2022-06-14 0 93.20 93.15 93.20 93.05 94.95 6,060,912 567,769,494 93.677 85.32 85.28 85.32 85.18 86.92 6,620,599 85.758 -3.12%
2022-06-13 0 96.20 96.00 96.20 95.05 99.15 6,864,033 662,737,319 96.552 88.07 87.88 88.07 87.01 90.77 7,497,883 88.390 -6.33%
2022-06-10 0 102.7 102.7 102.8 99.05 104.2 4,993,176 509,931,852 102.13 94.02 94.02 94.11 90.68 95.39 5,454,264 93.492 2.29%
2022-06-09 0 100.4 100.4 100.6 98.40 101.6 5,558,594 557,906,777 100.37 91.91 91.91 92.10 90.08 93.01 6,071,895 91.883 -0.30%
2022-06-08 0 100.7 100.7 100.8 100.0 103.0 4,025,990 407,026,087 101.10 92.19 92.19 92.28 91.55 94.29 4,397,765 92.553 -0.40%
2022-06-07 0 101.1 101.1 101.2 99.60 102.1 2,180,891 219,867,862 100.82 92.55 92.55 92.64 91.18 93.47 2,382,282 92.293 -0.59%
2022-06-06 0 101.7 101.6 101.7 96.50 101.8 3,855,202 384,061,162 99.622 93.10 93.01 93.10 88.34 93.19 4,211,205 91.200 2.11%
2022-06-02 0 99.60 99.60 99.65 98.10 101.7 3,647,626 361,863,434 99.205 91.18 91.18 91.23 89.81 93.10 3,984,461 90.819 -2.26%
2022-06-01 0 101.9 101.7 101.9 99.45 103.1 4,051,469 411,288,978 101.52 93.29 93.10 93.29 91.04 94.38 4,425,596 92.934 -0.88%
2022-05-31 0 102.8 102.8 103.0 101.7 104.1 5,459,252 561,509,751 102.85 94.11 94.11 94.29 93.10 95.30 5,963,379 94.160 -0.87%
2022-05-30 0 103.7 103.6 103.7 101.5 105.5 8,174,596 844,781,669 103.34 94.93 94.84 94.93 92.92 96.58 8,929,468 94.606 3.60%
2022-05-27 0 100.1 100.1 100.2 97.50 101.4 6,997,534 698,371,535 99.803 91.64 91.64 91.73 89.26 92.83 7,643,712 91.365 5.93%
2022-05-26 0 94.50 94.50 94.60 94.10 97.65 4,719,594 448,695,990 95.071 86.51 86.51 86.60 86.15 89.39 5,155,419 87.034 0.21%
2022-05-25 0 94.30 94.25 94.30 93.90 95.60 6,326,430 597,940,807 94.515 86.33 86.28 86.33 85.96 87.52 6,910,636 86.525 -0.11%
2022-05-24 0 94.40 94.35 94.40 93.00 98.50 8,133,750 770,593,733 94.740 86.42 86.37 86.42 85.14 90.17 8,884,850 86.731 -5.46%
2022-05-23 0 99.85 99.70 99.85 97.30 101.4 6,134,276 610,731,119 99.560 91.41 91.27 91.41 89.07 92.83 6,700,738 91.144 1.84%
2022-05-20 0 98.05 98.05 98.15 96.90 101.3 9,417,149 927,437,623 98.484 89.76 89.76 89.85 88.71 92.74 10,286,763 90.158 -0.61%
2022-05-19 0 98.65 98.60 98.65 97.55 103.5 9,929,310 986,897,389 99.392 90.31 90.26 90.31 89.30 94.75 10,846,219 90.990 -7.46%
2022-05-18 0 106.6 106.5 106.6 102.0 107.0 9,082,608 956,333,423 105.29 97.59 97.50 97.59 93.38 97.95 9,921,329 96.392 5.75%
2022-05-17 0 101.8 101.8 101.9 99.35 102.5 7,219,194 725,999,272 100.57 92.28 92.28 92.37 90.06 92.91 7,964,073 91.159 0.79%
2022-05-16 0 101.0 101.0 101.1 98.80 101.5 3,501,946 352,194,485 100.57 91.55 91.55 91.64 89.56 92.01 3,863,278 91.165 0.90%
2022-05-13 0 100.1 100.0 100.1 95.70 100.6 7,857,494 775,111,253 98.646 90.74 90.65 90.74 86.75 91.19 8,668,233 89.420 5.26%
2022-05-12 0 95.10 95.10 95.15 94.65 97.75 6,819,692 650,522,211 95.389 86.21 86.21 86.25 85.80 88.61 7,523,351 86.467 -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 89.38 89.38 89.42 88.92 92.28 13,258,536 90.091 -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 90.28 90.24 90.28 85.16 90.92 18,259,756 88.641 5.23%
2022-05-06 0 94.65 94.65 94.70 93.50 98.65 10,337,822 983,911,921 95.176 85.80 85.80 85.84 84.75 89.42 11,404,483 86.274 -8.20%
2022-05-05 0 103.1 102.9 103.1 102.5 106.7 3,393,332 353,838,606 104.27 93.46 93.28 93.46 92.91 96.72 3,743,457 94.522 -1.43%
2022-05-04 0 104.6 104.6 104.7 103.8 107.3 2,220,110 233,468,161 105.16 94.82 94.82 94.91 94.09 97.26 2,449,182 95.325 -2.61%
2022-05-03 0 107.4 107.3 107.4 105.8 108.7 4,551,365 488,275,536 107.28 97.35 97.26 97.35 95.90 98.53 5,020,977 97.247 0.94%
2022-04-29 0 106.4 106.3 106.4 102.3 106.8 8,511,769 892,406,495 104.84 96.45 96.36 96.45 92.73 96.81 9,390,017 95.038 -0.19%
2022-04-28 0 106.6 106.5 106.6 105.1 109.5 4,157,611 444,470,958 106.91 96.63 96.54 96.63 95.27 99.26 4,586,595 96.907 -2.20%
2022-04-27 0 109.0 108.6 109.0 106.0 110.3 5,861,542 638,736,927 108.97 98.81 98.44 98.81 96.09 99.98 6,466,338 98.779 -1.00%
2022-04-26 0 110.1 110.0 110.1 103.8 110.7 7,025,675 761,664,443 108.41 99.80 99.71 99.80 94.09 100.3 7,750,587 98.272 5.76%
2022-04-25 0 104.1 104.0 104.1 103.1 109.9 5,515,933 580,392,258 105.22 94.36 94.27 94.36 93.46 99.62 6,085,069 95.380 -7.71%
2022-04-22 0 112.8 112.8 112.9 109.2 113.5 4,505,440 504,683,050 112.02 102.2 102.2 102.3 98.99 102.9 4,970,313 101.54 -1.74%
2022-04-21 0 114.8 114.6 114.8 112.1 116.0 7,178,249 820,511,364 114.31 104.1 103.9 104.1 101.6 105.2 7,918,904 103.61 1.23%
2022-04-20 0 113.4 113.2 113.4 111.0 114.8 6,932,504 782,605,860 112.89 102.8 102.6 102.8 100.6 104.1 7,647,803 102.33 1.43%
2022-04-19 0 111.8 111.4 111.8 108.8 113.4 7,763,425 863,212,332 111.19 101.3 101.0 101.3 98.62 102.8 8,564,458 100.79 0.72%
2022-04-14 0 111.0 110.9 111.0 110.0 112.4 2,724,840 302,115,694 110.87 100.6 100.5 100.6 99.71 101.9 3,005,990 100.50 0.36%
2022-04-13 0 110.6 110.5 110.6 109.3 112.2 3,502,272 387,578,228 110.66 100.3 100.2 100.3 99.08 101.7 3,863,638 100.31 0.82%
2022-04-12 0 109.7 109.7 109.9 108.2 111.6 8,387,147 923,394,998 110.10 99.44 99.44 99.62 98.08 101.2 9,252,536 99.799 -0.36%
2022-04-11 0 110.1 110.1 110.2 108.5 112.8 4,964,905 547,924,927 110.36 99.80 99.80 99.89 98.35 102.2 5,477,186 100.04 -4.26%
2022-04-08 0 115.0 114.9 115.0 112.3 116.0 8,815,693 1,002,285,656 113.69 104.2 104.2 104.2 101.8 105.2 9,725,300 103.06 2.59%
2022-04-07 0 112.1 112.1 112.2 110.2 114.0 7,900,877 888,196,433 112.42 101.6 101.6 101.7 99.89 103.3 8,716,093 101.90 -3.28%
2022-04-06 0 115.9 115.8 115.9 115.3 124.3 9,216,450 1,081,588,323 117.35 105.1 105.0 105.1 104.5 112.7 10,167,407 106.38 -7.43%
2022-04-04 0 125.2 125.1 125.2 123.0 126.3 3,506,423 436,531,424 124.49 113.5 113.4 113.5 111.5 114.5 3,868,217 112.85 0.72%
2022-04-01 0 124.3 124.3 124.4 121.2 126.0 3,654,059 452,389,902 123.80 112.7 112.7 112.8 109.9 114.2 4,031,086 112.23 -2.05%
2022-03-31 0 126.9 126.9 127.3 124.6 129.5 4,595,840 584,605,318 127.20 115.0 115.0 115.4 112.9 117.4 5,070,041 115.31 -2.01%
2022-03-30 0 129.5 129.4 129.5 126.8 130.8 4,734,569 610,621,340 128.97 117.4 117.3 117.4 114.9 118.6 5,223,084 116.91 2.21%
2022-03-29 0 126.7 126.6 126.7 123.4 126.9 3,447,185 434,221,779 125.96 114.8 114.8 114.8 111.9 115.0 3,802,867 114.18 2.18%
2022-03-28 0 124.0 123.8 124.0 121.2 124.5 3,040,732 374,443,990 123.14 112.4 112.2 112.4 109.9 112.9 3,354,476 111.63 -1.04%
2022-03-25 0 125.3 125.3 125.4 124.0 130.4 4,985,800 632,669,189 126.89 113.6 113.6 113.7 112.4 118.2 5,500,237 115.03 -3.62%
2022-03-24 0 130.0 130.0 130.1 129.1 131.9 5,087,524 662,387,462 130.20 117.8 117.8 117.9 117.0 119.6 5,612,457 118.02 -0.84%
2022-03-23 0 131.1 131.1 131.3 130.0 133.1 5,090,230 668,213,067 131.27 118.8 118.8 119.0 117.8 120.7 5,615,442 119.00 0.00%
2022-03-22 0 131.1 131.1 131.2 128.9 131.7 2,867,857 373,763,200 130.33 118.8 118.8 118.9 116.8 119.4 3,163,764 118.14 0.77%
2022-03-21 0 130.1 130.1 130.3 130.0 135.7 2,112,402 277,988,698 131.60 117.9 117.9 118.1 117.8 123.0 2,330,360 119.29 -2.03%
2022-03-18 0 132.8 132.7 132.8 130.2 133.8 5,980,654 792,413,048 132.50 120.4 120.3 120.4 118.0 121.3 6,597,740 120.10 0.23%
2022-03-17 0 132.5 132.2 132.5 126.5 132.6 9,728,514 1,264,118,839 129.94 120.1 119.8 120.1 114.7 120.2 10,732,306 117.79 10.60%
2022-03-16 0 119.8 119.7 119.8 116.6 121.7 11,577,918 1,380,491,342 119.23 108.6 108.5 108.6 105.7 110.3 12,772,532 108.08 5.92%
2022-03-15 0 113.1 113.1 113.3 112.1 120.2 8,463,951 975,322,451 115.23 102.5 102.5 102.7 101.6 109.0 9,337,265 104.45 -6.53%
2022-03-14 0 121.0 120.9 121.0 119.9 128.5 5,575,837 685,593,758 122.96 109.7 109.6 109.7 108.7 116.5 6,151,154 111.46 -5.84%
2022-03-11 0 128.5 128.4 128.5 125.5 130.7 4,323,372 554,528,471 128.26 116.5 116.4 116.5 113.8 118.5 4,769,459 116.27 -0.85%
2022-03-10 0 129.6 129.5 129.6 127.2 130.3 6,772,096 872,310,827 128.81 117.5 117.4 117.5 115.3 118.1 7,470,844 116.76 2.69%
2022-03-09 0 126.2 126.2 126.4 122.6 128.1 6,829,336 856,759,812 125.45 114.4 114.4 114.6 111.1 116.1 7,533,990 113.72 -1.33%
2022-03-08 0 127.9 127.9 128.0 127.1 130.7 7,334,998 945,509,088 128.90 115.9 115.9 116.0 115.2 118.5 8,091,826 116.85 2.24%
2022-03-07 0 125.1 125.1 125.3 121.0 126.7 7,851,055 977,049,879 124.45 113.4 113.4 113.6 109.7 114.8 8,661,130 112.81 -3.55%
2022-03-04 0 129.7 129.7 129.8 127.0 136.7 10,302,206 1,356,286,390 131.65 117.6 117.6 117.7 115.1 123.9 11,365,192 119.34 -4.70%
2022-03-03 0 136.1 136.0 136.1 134.7 141.6 16,707,180 2,289,779,804 137.05 123.4 123.3 123.4 122.1 128.4 18,431,034 124.24 9.05%
2022-03-02 0 124.8 124.8 124.9 123.6 126.3 3,482,303 434,912,179 124.89 113.1 113.1 113.2 112.0 114.5 3,841,608 113.21 -3.11%
2022-03-01 0 128.8 128.7 128.8 127.4 130.6 3,189,352 412,089,705 129.21 116.8 116.7 116.8 115.5 118.4 3,518,431 117.12 -1.30%
2022-02-28 0 130.5 130.4 130.5 127.4 131.2 4,946,435 642,332,528 129.86 118.3 118.2 118.3 115.5 118.9 5,456,810 117.71 0.38%
2022-02-25 0 130.0 130.0 130.1 126.2 131.7 4,986,376 646,992,046 129.75 117.8 117.8 117.9 114.4 119.4 5,500,872 117.62 4.17%
2022-02-24 0 124.8 124.7 124.8 120.5 127.0 11,035,780 1,373,279,306 124.44 113.1 113.0 113.1 109.2 115.1 12,174,456 112.80 -0.40%
2022-02-23 0 125.3 125.2 125.3 124.5 131.9 9,453,903 1,197,852,202 126.70 113.6 113.5 113.6 112.9 119.6 10,429,361 114.85 -4.64%
2022-02-22 0 131.4 131.2 131.4 129.6 133.3 3,973,701 522,777,639 131.56 119.1 118.9 119.1 117.5 120.8 4,383,709 119.25 -3.52%
2022-02-21 0 136.2 136.1 136.2 132.6 136.4 3,255,176 438,695,269 134.77 123.5 123.4 123.5 120.2 123.6 3,591,046 122.16 2.41%
2022-02-18 0 133.0 133.0 133.1 131.1 137.0 7,082,798 940,116,794 132.73 120.6 120.6 120.7 118.8 124.2 7,813,604 120.32 -3.83%
2022-02-17 0 138.3 138.0 138.3 134.9 138.3 2,939,061 402,430,236 136.92 125.4 125.1 125.4 122.3 125.4 3,242,315 124.12 1.84%
2022-02-16 0 135.8 135.5 135.8 135.0 137.3 2,023,577 274,748,948 135.77 123.1 122.8 123.1 122.4 124.5 2,232,370 123.07 0.44%
2022-02-15 0 135.2 135.0 135.2 133.0 135.9 3,124,048 420,743,222 134.68 122.6 122.4 122.6 120.6 123.2 3,446,389 122.08 1.35%
2022-02-14 0 133.4 133.3 133.4 133.0 135.6 3,138,169 420,839,846 134.10 120.9 120.8 120.9 120.6 122.9 3,461,967 121.56 -0.82%
2022-02-11 0 134.5 134.4 134.5 133.5 136.6 3,527,561 476,077,356 134.96 121.9 121.8 121.9 121.0 123.8 3,891,536 122.34 -1.54%
2022-02-10 0 136.6 136.4 136.6 134.1 138.6 4,057,680 550,844,155 135.75 123.8 123.6 123.8 121.6 125.6 4,476,353 123.06 1.04%
2022-02-09 0 135.2 135.1 135.2 133.0 136.3 4,318,897 581,832,153 134.72 122.6 122.5 122.6 120.6 123.6 4,764,523 122.12 1.65%
2022-02-08 0 133.0 133.0 133.1 132.5 140.8 5,813,023 782,615,201 134.63 120.6 120.6 120.7 120.1 127.6 6,412,813 122.04 -3.48%
2022-02-07 0 137.8 137.7 137.8 136.2 140.9 6,420,534 884,629,513 137.78 124.9 124.8 124.9 123.5 127.7 7,083,007 124.89 -0.43%
2022-02-04 0 138.4 138.3 138.4 131.5 139.7 12,313,576 1,674,720,319 136.01 125.5 125.4 125.5 119.2 126.6 13,584,096 123.29 8.12%
2022-01-31 0 128.0 127.9 128.0 125.4 129.6 3,081,097 393,631,394 127.76 116.0 115.9 116.0 113.7 117.5 3,399,006 115.81 1.27%
2022-01-28 0 126.4 126.4 126.5 126.0 131.2 8,408,305 1,070,757,023 127.35 114.6 114.6 114.7 114.2 118.9 9,275,877 115.43 -3.73%
2022-01-27 0 131.3 131.3 131.4 127.0 131.9 5,355,337 695,592,729 129.89 119.0 119.0 119.1 115.1 119.6 5,907,903 117.74 0.31%
2022-01-26 0 130.9 130.8 130.9 130.2 135.8 4,488,336 593,393,794 132.21 118.7 118.6 118.7 118.0 123.1 4,951,444 119.84 -2.97%
2022-01-25 0 134.9 134.8 134.9 129.3 135.2 6,408,688 853,033,323 133.11 122.3 122.2 122.3 117.2 122.6 7,069,939 120.66 1.43%
2022-01-24 0 133.0 133.0 133.1 132.1 135.2 3,613,413 481,600,066 133.28 120.6 120.6 120.7 119.7 122.6 3,986,246 120.82 -1.48%
2022-01-21 0 135.0 134.9 135.0 133.4 138.9 9,687,066 1,310,115,442 135.24 122.4 122.3 122.4 120.9 125.9 10,686,581 122.59 -0.74%
2022-01-20 0 136.0 135.9 136.0 130.4 136.5 8,414,230 1,123,995,238 133.58 123.3 123.2 123.3 118.2 123.7 9,282,414 121.09 2.10%
2022-01-19 0 133.2 133.1 133.2 132.8 139.4 5,177,620 693,638,436 133.97 120.7 120.7 120.7 120.4 126.4 5,711,849 121.44 -3.13%
2022-01-18 0 137.5 137.5 137.6 134.7 137.9 4,349,587 594,094,737 136.59 124.6 124.6 124.7 122.1 125.0 4,798,379 123.81 -0.29%
2022-01-17 0 137.9 137.7 137.9 134.8 140.7 4,312,360 591,950,522 137.27 125.0 124.8 125.0 122.2 127.5 4,757,311 124.43 -1.08%
2022-01-14 0 139.4 139.3 139.4 138.8 143.2 4,968,163 695,809,784 140.05 126.4 126.3 126.4 125.8 129.8 5,480,780 126.95 -1.48%
2022-01-13 0 141.5 141.4 141.5 139.2 142.6 5,369,357 756,101,279 140.82 128.3 128.2 128.3 126.2 129.3 5,923,369 127.65 -0.49%
2022-01-12 0 142.2 142.2 142.3 140.2 144.6 5,814,048 826,809,053 142.21 128.9 128.9 129.0 127.1 131.1 6,413,944 128.91 -0.28%
2022-01-11 0 142.6 142.6 142.7 139.2 145.5 10,824,982 1,542,989,983 142.54 129.3 129.3 129.4 126.2 131.9 11,941,908 129.21 2.59%
2022-01-10 0 139.0 139.0 139.1 136.2 146.8 10,029,001 1,411,268,164 140.72 126.0 126.0 126.1 123.5 133.1 11,063,797 127.56 -5.12%
2022-01-07 0 146.5 146.3 146.5 145.1 156.0 7,263,185 1,074,120,260 147.89 132.8 132.6 132.8 131.5 141.4 8,012,603 134.05 -3.49%
2022-01-06 0 151.8 151.6 151.8 147.0 152.0 2,914,622 436,428,550 149.74 137.6 137.4 137.6 133.3 137.8 3,215,354 135.73 1.34%
2022-01-05 0 149.8 149.6 149.8 148.9 155.0 2,456,915 370,369,625 150.75 135.8 135.6 135.8 135.0 140.5 2,710,420 136.65 -1.38%
2022-01-04 0 151.9 151.9 152.0 151.3 162.2 3,617,057 558,746,345 154.48 137.7 137.7 137.8 137.1 147.0 3,990,266 140.03 -3.62%
2022-01-03 0 157.6 157.3 157.6 155.3 161.2 2,056,746 324,664,113 157.85 142.9 142.6 142.9 140.8 146.1 2,268,962 143.09 1.55%
2021-12-31 0 155.2 155.1 155.2 153.5 156.2 1,328,647 206,274,535 155.25 140.7 140.6 140.7 139.1 141.6 1,465,737 140.73 0.19%
2021-12-30 0 154.9 154.9 155.2 152.9 155.8 2,217,763 342,778,997 154.56 140.4 140.4 140.7 138.6 141.2 2,446,593 140.10 1.77%
2021-12-29 0 152.2 152.2 152.3 151.3 153.6 1,345,838 204,802,638 152.17 138.0 138.0 138.1 137.1 139.2 1,484,702 137.94 0.07%
2021-12-28 0 152.1 152.1 152.2 151.2 156.6 3,606,897 550,147,431 152.53 137.9 137.9 138.0 137.1 142.0 3,979,058 138.26 -1.74%
2021-12-24 0 154.8 154.5 154.8 152.8 157.4 972,730 150,416,030 154.63 140.3 140.0 140.3 138.5 142.7 1,073,097 140.17 0.98%
2021-12-23 0 153.3 153.1 153.3 152.1 156.9 2,796,368 429,231,137 153.50 139.0 138.8 139.0 137.9 142.2 3,084,898 139.14 -0.07%
2021-12-22 0 153.4 153.4 153.5 152.2 156.4 2,590,681 397,398,144 153.40 139.1 139.1 139.1 138.0 141.8 2,857,989 139.05 -0.45%
2021-12-21 0 154.1 154.0 154.1 151.3 156.8 3,201,263 491,048,193 153.39 139.7 139.6 139.7 137.1 142.1 3,531,571 139.05 0.26%
2021-12-20 0 153.7 153.7 153.8 152.6 157.2 3,262,415 504,363,813 154.60 139.3 139.3 139.4 138.3 142.5 3,599,032 140.14 -1.73%
2021-12-17 0 156.4 156.3 156.4 156.3 165.5 4,692,418 745,647,951 158.90 141.8 141.7 141.8 141.7 150.0 5,176,584 144.04 -5.61%
2021-12-16 0 165.7 165.5 165.7 161.2 166.4 3,574,495 583,750,524 163.31 150.2 150.0 150.2 146.1 150.8 3,943,313 148.04 1.97%
2021-12-15 0 162.5 162.5 162.6 161.0 165.2 3,157,451 515,848,888 163.38 147.3 147.3 147.4 145.9 149.7 3,483,238 148.09 -0.61%
2021-12-14 0 163.5 163.5 163.8 163.1 168.3 2,246,682 369,073,436 164.27 148.2 148.2 148.5 147.8 152.6 2,478,496 148.91 -2.62%
2021-12-13 0 167.9 167.9 168.0 167.5 171.5 2,160,952 365,401,798 169.09 152.2 152.2 152.3 151.8 155.5 2,383,920 153.28 0.66%
2021-12-10 0 166.8 166.8 166.9 166.6 171.0 1,663,897 279,122,986 167.75 151.2 151.2 151.3 151.0 155.0 1,835,579 152.06 -2.17%
2021-12-09 0 170.5 170.4 170.5 167.2 170.9 3,174,529 538,342,836 169.58 154.6 154.5 154.6 151.6 154.9 3,502,078 153.72 1.85%
2021-12-08 0 167.4 167.3 167.4 165.0 168.8 2,211,277 369,715,650 167.20 151.7 151.7 151.7 149.6 153.0 2,439,437 151.56 1.09%
2021-12-07 0 165.6 165.6 165.8 163.0 167.7 2,558,394 422,771,865 165.25 150.1 150.1 150.3 147.8 152.0 2,822,370 149.79 -0.06%
2021-12-06 0 165.7 165.7 165.8 165.2 173.0 3,386,811 569,109,220 168.04 150.2 150.2 150.3 149.7 156.8 3,736,264 152.32 -3.55%
2021-12-03 0 171.8 171.7 171.8 169.3 173.0 5,425,703 930,568,144 171.51 155.7 155.6 155.7 153.5 156.8 5,985,529 155.47 2.51%
2021-12-02 0 167.6 167.5 167.6 166.2 168.9 3,536,242 592,402,310 167.52 151.9 151.8 151.9 150.7 153.1 3,901,113 151.85 0.18%
2021-12-01 0 167.3 167.3 167.4 164.1 170.1 5,858,804 982,672,996 167.73 151.7 151.7 151.7 148.8 154.2 6,463,318 152.04 3.98%
2021-11-30 0 160.9 160.9 161.0 159.1 164.3 5,497,562 886,870,759 161.32 145.9 145.9 145.9 144.2 148.9 6,064,803 146.23 -2.31%
2021-11-29 0 164.7 164.6 164.7 161.1 166.5 2,235,605 367,229,208 164.26 149.3 149.2 149.3 146.0 150.9 2,466,276 148.90 1.23%
2021-11-26 0 162.7 162.6 162.7 160.2 165.5 2,474,543 401,084,041 162.08 147.5 147.4 147.5 145.2 150.0 2,729,867 146.92 -1.81%
2021-11-25 0 165.7 165.6 165.7 164.2 166.4 2,153,429 355,514,364 165.09 150.2 150.1 150.2 148.8 150.8 2,375,621 149.65 0.49%
2021-11-24 0 164.9 164.8 164.9 163.6 168.5 2,760,950 456,428,067 165.32 149.5 149.4 149.5 148.3 152.7 3,045,826 149.85 -0.78%
2021-11-23 0 166.2 166.2 166.3 164.4 169.3 2,903,110 482,332,489 166.14 150.7 150.7 150.7 149.0 153.5 3,202,654 150.60 -3.37%
2021-11-22 0 172.0 171.9 172.0 169.8 172.3 1,479,332 253,565,904 171.41 155.9 155.8 155.9 153.9 156.2 1,631,970 155.37 0.94%
2021-11-19 0 170.4 169.9 170.4 169.5 173.6 2,715,411 462,980,602 170.50 154.5 154.0 154.5 153.6 157.4 2,995,588 154.55 -1.67%
2021-11-18 0 173.3 173.2 173.3 168.5 174.5 3,937,347 679,103,261 172.48 157.1 157.0 157.1 152.7 158.2 4,343,604 156.35 1.46%
2021-11-17 0 170.8 170.7 170.8 166.1 171.4 4,957,812 838,757,179 169.18 154.8 154.7 154.8 150.6 155.4 5,469,361 153.36 3.64%
2021-11-16 0 164.8 164.8 165.1 164.0 169.6 3,244,721 536,164,397 165.24 149.4 149.4 149.7 148.7 153.7 3,579,513 149.79 -2.54%
2021-11-15 0 169.1 169.0 169.1 163.7 169.7 3,154,336 529,586,074 167.89 153.3 153.2 153.3 148.4 153.8 3,479,802 152.19 3.24%
2021-11-12 0 163.8 163.8 164.0 163.1 166.5 2,895,839 476,606,892 164.58 148.5 148.5 148.7 147.8 150.9 3,194,633 149.19 -0.49%
2021-11-11 0 164.6 164.6 164.8 161.5 166.5 3,419,126 559,462,197 163.63 149.2 149.2 149.4 146.4 150.9 3,771,913 148.32 -2.02%
2021-11-10 0 168.0 167.2 168.0 161.3 168.0 4,836,474 798,462,284 165.09 152.3 151.6 152.3 146.2 152.3 5,335,503 149.65 4.22%
2021-11-09 0 161.2 161.0 161.2 156.3 162.3 2,748,705 436,587,882 158.83 146.1 145.9 146.1 141.7 147.1 3,032,317 143.98 2.35%
2021-11-08 0 157.5 157.5 157.6 156.4 161.5 2,270,177 358,823,466 158.06 142.8 142.8 142.9 141.8 146.4 2,504,415 143.28 -1.01%
2021-11-05 0 159.1 159.0 159.1 156.7 160.3 1,789,842 284,397,350 158.90 144.2 144.1 144.2 142.0 145.3 1,974,519 144.03 0.19%
2021-11-04 0 158.8 158.4 158.8 156.2 159.8 2,155,887 339,676,540 157.56 143.9 143.6 143.9 141.6 144.9 2,378,332 142.82 -0.06%
2021-11-03 0 158.9 158.9 159.0 157.2 163.8 2,247,574 356,150,454 158.46 144.0 144.0 144.1 142.5 148.5 2,479,480 143.64 -1.37%
2021-11-02 0 161.1 161.0 161.1 160.2 165.8 3,034,288 493,129,417 162.52 146.0 145.9 146.0 145.2 150.3 3,347,367 147.32 0.12%
2021-11-01 0 160.9 160.8 160.9 157.0 161.5 1,447,467 230,644,828 159.34 145.9 145.8 145.9 142.3 146.4 1,596,817 144.44 0.50%
2021-10-29 0 160.1 160.0 160.1 157.0 160.3 3,856,058 612,637,666 158.88 145.1 145.0 145.1 142.3 145.3 4,253,928 144.02 -0.31%
2021-10-28 0 160.6 160.5 160.6 158.1 162.3 2,762,523 443,399,851 160.51 145.6 145.5 145.6 143.3 147.1 3,047,561 145.49 0.12%
2021-10-27 0 160.4 160.3 160.4 156.9 164.0 3,196,362 513,823,656 160.75 145.4 145.3 145.4 142.2 148.7 3,526,164 145.72 -1.84%
2021-10-26 0 163.4 163.4 163.5 160.1 163.8 2,963,023 481,316,133 162.44 148.1 148.1 148.2 145.1 148.5 3,268,749 147.25 2.64%
2021-10-25 0 159.2 159.2 159.6 156.3 160.8 2,283,932 363,936,358 159.35 144.3 144.3 144.7 141.7 145.8 2,519,589 144.44 2.18%
2021-10-22 0 155.8 155.7 155.8 154.6 158.5 3,119,711 486,261,493 155.87 141.2 141.1 141.2 140.1 143.7 3,441,604 141.29 0.84%
2021-10-21 0 154.5 154.4 154.5 153.2 162.8 4,637,623 727,986,947 156.97 140.0 140.0 140.0 138.9 147.6 5,116,135 142.29 -4.04%
2021-10-20 0 161.0 160.9 161.0 158.0 163.6 2,700,719 433,375,698 160.47 145.9 145.9 145.9 143.2 148.3 2,979,380 145.46 -0.12%
2021-10-19 0 161.2 161.1 161.2 157.9 164.8 2,842,608 459,704,001 161.72 146.1 146.0 146.1 143.1 149.4 3,135,909 146.59 3.60%
2021-10-18 0 155.6 155.6 155.7 151.8 155.9 3,964,739 609,764,640 153.80 141.0 141.0 141.1 137.6 141.3 4,373,822 139.41 0.00%
2021-10-15 0 155.6 155.6 155.7 146.5 156.3 5,929,311 904,872,927 152.61 141.0 141.0 141.1 132.8 141.7 6,541,100 138.34 4.71%
2021-10-12 0 148.6 148.5 148.6 147.4 150.0 3,497,756 519,723,007 148.59 134.7 134.6 134.7 133.6 136.0 3,858,656 134.69 0.47%
2021-10-11 0 147.9 147.9 148.0 147.3 152.0 3,791,198 563,501,994 148.63 134.1 134.1 134.2 133.5 137.8 4,182,375 134.73 -1.92%
2021-10-08 0 150.8 150.7 150.8 148.1 152.8 3,976,216 599,565,991 150.79 136.7 136.6 136.7 134.2 138.5 4,386,484 136.68 -0.59%
2021-10-07 0 151.7 151.7 151.8 151.3 156.8 3,138,653 478,621,139 152.49 137.5 137.5 137.6 137.1 142.1 3,462,500 138.23 -2.07%
2021-10-06 0 154.9 154.9 155.0 154.0 159.0 5,306,204 831,828,854 156.77 140.4 140.4 140.5 139.6 144.1 5,853,700 142.10 -1.71%
2021-10-05 0 157.6 157.5 157.6 154.1 158.8 4,429,277 695,235,663 156.96 142.9 142.8 142.9 139.7 143.9 4,886,292 142.28 1.48%
2021-10-04 0 155.3 155.3 155.4 151.0 157.5 3,446,577 531,695,255 154.27 140.8 140.8 140.9 136.9 142.8 3,802,196 139.84 0.13%
2021-09-30 0 155.1 155.0 155.1 152.6 158.5 4,477,404 692,088,313 154.57 140.6 140.5 140.6 138.3 143.7 4,939,384 140.12 -0.13%
2021-09-29 0 155.3 155.3 155.4 151.0 156.0 3,903,516 599,896,316 153.68 140.8 140.8 140.9 136.9 141.4 4,306,282 139.31 1.50%
2021-09-28 0 153.0 153.0 153.2 151.0 154.8 4,903,339 753,581,086 153.69 138.7 138.7 138.9 136.9 140.3 5,409,268 139.31 -1.61%
2021-09-27 0 155.5 155.5 155.6 153.9 159.1 2,842,760 442,948,804 155.82 141.0 141.0 141.0 139.5 144.2 3,136,077 141.24 -2.20%
2021-09-24 0 159.0 158.8 159.0 157.0 161.9 3,368,082 536,263,539 159.22 144.1 143.9 144.1 142.3 146.8 3,715,602 144.33 -0.13%
2021-09-23 0 159.2 159.2 159.3 156.6 160.0 3,057,811 484,597,369 158.48 144.3 144.3 144.4 142.0 145.0 3,373,317 143.66 0.57%
2021-09-21 0 158.3 158.3 158.4 155.2 159.9 2,356,018 371,681,619 157.76 143.5 143.5 143.6 140.7 144.9 2,599,113 143.00 -0.88%
2021-09-20 0 159.7 159.6 159.7 157.7 162.0 1,971,995 314,176,782 159.32 144.8 144.7 144.8 143.0 146.8 2,175,466 144.42 -0.31%
2021-09-17 0 160.2 160.2 160.3 158.0 160.2 6,396,788 1,020,885,391 159.59 145.2 145.2 145.3 143.2 145.2 7,056,811 144.67 -0.80%
2021-09-16 0 161.5 161.4 161.5 159.5 164.9 2,344,749 378,593,146 161.46 146.4 146.3 146.4 144.6 149.5 2,586,681 146.36 -1.10%
2021-09-15 0 163.3 163.2 163.3 162.6 166.5 4,013,468 657,705,545 163.87 148.0 147.9 148.0 147.4 150.9 4,427,579 148.55 -2.10%
2021-09-14 0 166.8 166.3 166.8 165.5 169.3 1,974,179 330,130,022 167.22 151.2 150.7 151.2 150.0 153.5 2,177,876 151.58 -0.95%
2021-09-13 0 168.4 168.4 168.5 165.5 169.3 2,806,299 470,435,432 167.64 152.6 152.6 152.7 150.0 153.5 3,095,854 151.96 0.66%
2021-09-10 0 167.3 167.2 167.3 164.7 168.2 1,638,914 273,387,795 166.81 151.7 151.6 151.7 149.3 152.5 1,808,018 151.21 0.72%
2021-09-09 0 166.1 166.1 166.2 164.3 167.8 3,223,774 534,189,925 165.70 150.6 150.6 150.7 148.9 152.1 3,556,404 150.21 0.79%
2021-09-08 0 164.8 164.7 164.8 163.6 172.9 5,523,762 914,439,819 165.55 149.4 149.3 149.4 148.3 156.7 6,093,706 150.06 -5.18%
2021-09-07 0 173.8 173.7 173.8 173.0 176.5 1,691,138 295,443,234 174.70 157.5 157.5 157.5 156.8 160.0 1,865,630 158.36 -0.34%
2021-09-06 0 174.4 174.4 174.5 170.5 175.6 4,439,640 771,018,372 173.67 158.1 158.1 158.2 154.6 159.2 4,897,724 157.42 0.29%
2021-09-03 0 173.9 173.4 173.9 170.3 178.0 6,352,877 1,102,031,110 173.47 157.6 157.2 157.6 154.4 161.4 7,008,369 157.25 1.40%
2021-09-02 0 171.5 171.5 171.6 169.0 173.5 3,192,053 545,958,165 171.04 155.5 155.5 155.6 153.2 157.3 3,521,410 155.04 0.88%
2021-09-01 0 170.0 169.9 170.0 165.9 172.7 3,604,533 611,068,905 169.53 154.1 154.0 154.1 150.4 156.5 3,976,450 153.67 -1.45%
2021-08-31 0 172.5 172.5 173.0 169.2 175.0 3,841,520 663,714,672 172.77 156.4 156.4 156.8 153.4 158.6 4,237,890 156.61 0.91%
2021-08-30 0 171.8 171.8 171.9 167.9 173.4 2,482,199 425,125,264 171.27 155.0 155.0 155.1 151.4 156.4 2,751,929 154.48 1.60%
2021-08-27 0 169.1 169.0 169.1 164.6 170.3 3,806,791 636,536,350 167.21 152.5 152.4 152.5 148.5 153.6 4,220,458 150.82 2.67%
2021-08-26 0 164.7 164.7 164.8 162.5 166.5 2,624,061 431,348,922 164.38 148.6 148.6 148.6 146.6 150.2 2,909,206 148.27 -0.54%
2021-08-25 0 165.6 165.6 165.8 164.4 170.1 3,823,165 635,864,629 166.32 149.4 149.4 149.5 148.3 153.4 4,238,612 150.02 -0.84%
2021-08-24 0 167.0 167.0 167.1 162.2 171.3 5,727,908 960,063,315 167.61 150.6 150.6 150.7 146.3 154.5 6,350,335 151.18 0.12%
2021-08-23 0 166.8 166.8 167.0 164.0 168.6 3,246,524 540,596,286 166.52 150.5 150.5 150.6 147.9 152.1 3,599,310 150.19 3.35%
2021-08-20 0 161.4 161.4 161.6 160.6 166.8 7,791,865 1,266,426,881 162.53 145.6 145.6 145.8 144.9 150.5 8,638,573 146.60 -2.65%
2021-08-19 0 165.8 165.8 165.9 160.3 168.9 6,235,547 1,027,548,918 164.79 149.5 149.5 149.6 144.6 152.3 6,913,137 148.64 1.28%
2021-08-18 0 163.7 163.7 163.8 162.5 172.3 8,261,051 1,366,211,065 165.38 147.7 147.7 147.7 146.6 155.4 9,158,744 149.17 -5.27%
2021-08-17 0 172.8 172.7 172.8 168.5 180.0 11,071,290 1,943,335,179 175.53 155.9 155.8 155.9 152.0 162.4 12,274,359 158.32 0.52%
2021-08-16 0 171.9 171.8 171.9 166.6 171.9 7,459,100 1,263,091,053 169.34 155.1 155.0 155.1 150.3 155.1 8,269,648 152.74 3.68%
2021-08-13 0 165.8 165.7 165.8 160.6 166.7 6,276,184 1,032,194,649 164.46 149.5 149.5 149.5 144.9 150.4 6,958,190 148.34 2.47%
2021-08-12 0 161.8 161.8 161.9 150.4 162.0 10,726,766 1,695,133,331 158.03 145.9 145.9 146.0 135.7 146.1 11,892,397 142.54 11.59%
2021-08-11 0 145.0 145.0 145.1 142.5 146.5 5,584,646 809,149,087 144.89 130.8 130.8 130.9 128.5 132.1 6,191,505 130.69 -0.21%
2021-08-10 0 145.3 145.2 145.3 143.0 147.0 3,339,649 483,935,713 144.91 131.1 131.0 131.1 129.0 132.6 3,702,554 130.70 -1.69%
2021-08-09 0 147.8 147.7 147.8 146.3 150.4 2,693,275 399,321,514 148.27 133.3 133.2 133.3 132.0 135.7 2,985,941 133.73 0.89%
2021-08-06 0 146.5 146.4 146.5 146.1 149.5 4,548,025 669,533,636 147.21 132.1 132.1 132.1 131.8 134.8 5,042,239 132.78 -1.55%
2021-08-05 0 148.8 148.8 149.4 146.5 149.8 3,840,147 570,287,841 148.51 134.2 134.2 134.8 132.1 135.1 4,257,439 133.95 0.40%
2021-08-04 0 148.2 148.1 148.2 142.5 149.0 7,189,188 1,051,715,395 146.29 133.7 133.6 133.7 128.5 134.4 7,970,406 131.95 4.00%
2021-08-03 0 142.5 142.3 142.5 140.5 146.6 4,144,843 591,605,221 142.73 128.5 128.4 128.5 126.7 132.2 4,595,245 128.74 0.00%
2021-08-02 0 142.5 142.4 142.5 139.6 143.0 3,317,909 469,689,742 141.56 128.5 128.4 128.5 125.9 129.0 3,678,452 127.69 2.59%
2021-07-30 0 138.9 138.9 139.1 135.4 140.0 4,070,186 564,113,287 138.60 125.3 125.3 125.5 122.1 126.3 4,512,475 125.01 2.21%
2021-07-29 0 135.9 135.8 135.9 133.3 137.3 4,831,832 657,188,426 136.01 122.6 122.5 122.6 120.2 123.8 5,356,886 122.68 -0.44%
2021-07-28 0 136.5 136.4 136.5 131.3 137.6 5,524,711 745,469,287 134.93 123.1 123.0 123.1 118.4 124.1 6,125,057 121.71 4.60%
2021-07-27 0 130.5 130.3 130.5 129.0 141.0 7,721,310 1,031,679,306 133.61 117.7 117.5 117.7 116.4 127.2 8,560,351 120.52 -0.91%
2021-07-26 0 131.7 131.6 131.7 131.6 134.6 2,860,197 379,545,653 132.70 118.8 118.7 118.8 118.7 121.4 3,171,002 119.69 -1.35%
2021-07-23 0 133.5 133.4 133.5 133.0 138.2 1,763,532 237,127,195 134.46 120.4 120.3 120.4 120.0 124.7 1,955,167 121.28 -2.41%
2021-07-22 0 136.8 136.5 136.8 130.0 137.1 4,017,378 540,541,010 134.55 123.4 123.1 123.4 117.3 123.7 4,453,929 121.36 5.23%
2021-07-21 0 130.0 129.9 130.0 129.2 133.1 2,613,424 340,353,796 130.23 117.3 117.2 117.3 116.5 120.1 2,897,413 117.47 -1.22%
2021-07-20 0 131.6 131.5 131.6 131.0 134.1 1,105,581 146,183,901 132.22 118.7 118.6 118.7 118.2 121.0 1,225,720 119.26 -1.05%
2021-07-19 0 133.0 133.0 133.1 131.5 135.9 2,068,814 275,651,826 133.24 120.0 120.0 120.1 118.6 122.6 2,293,623 120.18 -1.48%
2021-07-16 0 135.0 135.0 135.4 133.4 135.9 3,031,693 409,039,949 134.92 121.8 121.8 122.1 120.3 122.6 3,361,134 121.70 0.45%
2021-07-15 0 134.4 134.3 134.4 133.7 135.8 2,712,041 365,278,728 134.69 121.2 121.1 121.2 120.6 122.5 3,006,747 121.49 0.30%
2021-07-14 0 134.0 133.8 134.0 133.6 136.4 1,862,218 250,534,168 134.54 120.9 120.7 120.9 120.5 123.0 2,064,577 121.35 -1.33%
2021-07-13 0 135.8 135.6 135.8 135.2 136.9 2,078,133 283,032,961 136.20 122.5 122.3 122.5 121.9 123.5 2,303,955 122.85 0.37%
2021-07-12 0 135.3 135.2 135.4 132.6 135.9 1,846,047 248,639,202 134.69 122.0 121.9 122.1 119.6 122.6 2,046,649 121.49 3.05%
2021-07-09 0 131.3 131.3 131.4 128.8 132.7 3,735,430 491,175,637 131.49 118.4 118.4 118.5 116.2 119.7 4,141,343 118.60 2.02%
2021-07-08 0 128.7 128.6 128.7 128.5 135.1 4,058,085 527,705,979 130.04 116.1 116.0 116.1 115.9 121.9 4,499,059 117.29 -3.96%
2021-07-07 0 134.0 134.0 134.1 132.3 134.7 2,226,881 298,012,091 133.82 120.9 120.9 121.0 119.3 121.5 2,468,866 120.71 0.60%
2021-07-06 0 133.2 133.2 133.5 133.1 136.9 2,029,261 271,996,426 134.04 120.1 120.1 120.4 120.1 123.5 2,249,772 120.90 -1.70%
2021-07-05 0 135.5 135.4 135.5 132.7 136.3 1,739,360 235,313,974 135.29 122.2 122.1 122.2 119.7 122.9 1,928,369 122.03 1.27%
2021-07-02 0 133.8 133.7 133.8 132.4 136.5 2,942,676 394,199,215 133.96 120.7 120.6 120.7 119.4 123.1 3,262,444 120.83 -1.33%
2021-06-30 0 135.6 135.6 135.7 134.8 137.4 1,828,264 248,580,020 135.97 122.3 122.3 122.4 121.6 123.9 2,026,934 122.64 0.52%
2021-06-29 0 134.9 134.9 135.1 133.3 137.4 2,062,719 278,147,112 134.84 121.7 121.7 121.9 120.2 123.9 2,286,866 121.63 -0.74%
2021-06-28 0 135.9 135.8 135.9 134.5 138.0 1,895,638 257,470,228 135.82 122.6 122.5 122.6 121.3 124.5 2,101,629 122.51 -0.59%
2021-06-25 0 136.7 136.7 136.8 133.0 137.9 3,667,435 499,817,357 136.29 123.3 123.3 123.4 120.0 124.4 4,065,959 122.93 3.33%
2021-06-24 0 132.3 132.2 132.3 128.3 134.9 5,439,337 710,760,924 130.67 119.3 119.2 119.3 115.7 121.7 6,030,406 117.86 -2.00%
2021-06-23 0 135.0 134.9 135.0 134.2 137.1 2,085,687 282,025,003 135.22 121.8 121.7 121.8 121.0 123.7 2,312,330 121.97 -0.59%
2021-06-22 0 135.8 135.3 135.8 134.0 136.8 4,116,814 558,046,894 135.55 122.5 122.0 122.5 120.9 123.4 4,564,170 122.27 2.88%
2021-06-21 0 132.0 131.9 132.0 131.7 138.4 3,881,827 519,194,951 133.75 119.1 119.0 119.1 118.8 124.8 4,303,648 120.64 -4.76%
2021-06-18 0 138.6 138.5 138.6 137.2 140.9 4,434,085 615,201,806 138.74 125.0 124.9 125.0 123.8 127.1 4,915,918 125.14 0.95%
2021-06-17 0 137.3 137.2 137.3 133.5 138.2 3,108,087 424,219,321 136.49 123.8 123.8 123.8 120.4 124.7 3,445,829 123.11 0.59%
2021-06-16 0 136.5 136.4 136.5 135.5 137.8 2,144,141 293,133,806 136.71 123.1 123.0 123.1 122.2 124.3 2,377,135 123.31 0.52%
2021-06-15 0 135.8 135.8 135.9 133.3 140.5 3,799,799 516,055,649 135.81 122.5 122.5 122.6 120.2 126.7 4,212,707 122.50 -3.48%
2021-06-11 0 140.7 140.7 140.8 136.4 141.5 3,409,891 476,551,986 139.76 126.9 126.9 127.0 123.0 127.6 3,780,429 126.06 3.00%
2021-06-10 0 136.6 136.6 136.7 134.7 137.8 3,171,443 433,679,262 136.75 123.2 123.2 123.3 121.5 124.3 3,516,070 123.34 0.66%
2021-06-09 0 135.7 135.6 135.7 133.8 136.7 3,198,287 432,909,235 135.36 122.4 122.3 122.4 120.7 123.3 3,545,831 122.09 -0.37%
2021-06-08 0 136.2 136.0 136.2 132.6 138.2 3,467,574 469,794,416 135.48 122.9 122.7 122.9 119.6 124.7 3,844,380 122.20 0.37%
2021-06-07 0 135.7 135.6 135.7 131.9 137.0 5,104,942 689,619,384 135.09 122.4 122.3 122.4 119.0 123.6 5,659,674 121.85 0.07%
2021-06-04 0 135.6 135.6 135.7 131.6 136.6 7,431,610 1,003,852,110 135.08 122.3 122.3 122.4 118.7 123.2 8,239,171 121.84 -1.88%
2021-06-03 0 138.2 138.0 138.2 137.0 142.0 3,914,250 542,073,026 138.49 124.7 124.5 124.7 123.6 128.1 4,339,595 124.91 -1.78%
2021-06-02 0 140.7 140.6 140.7 140.1 146.0 3,378,133 480,689,074 142.29 126.9 126.8 126.9 126.4 131.7 3,745,220 128.35 -3.03%
2021-06-01 0 145.1 145.1 145.3 142.5 145.6 2,691,271 387,899,463 144.13 130.9 130.9 131.1 128.5 131.3 2,983,720 130.01 1.26%
2021-05-31 0 143.3 143.2 143.3 142.0 147.7 2,799,200 401,406,047 143.40 129.3 129.2 129.3 128.1 133.2 3,103,377 129.34 -2.05%
2021-05-28 0 146.3 146.3 146.4 145.1 148.4 3,790,680 555,294,832 146.49 132.0 132.0 132.1 130.9 133.9 4,202,597 132.13 -0.20%
2021-05-27 0 146.6 146.1 146.6 143.5 146.9 4,640,610 676,779,302 145.84 132.2 131.8 132.2 129.4 132.5 5,144,885 131.54 1.59%
2021-05-26 0 144.3 144.0 144.4 140.4 144.4 3,340,379 477,680,274 143.00 130.2 129.9 130.2 126.6 130.2 3,703,363 128.99 1.76%
2021-05-25 0 141.8 141.6 141.8 137.5 141.9 4,657,530 651,681,204 139.92 127.9 127.7 127.9 124.0 128.0 5,163,644 126.21 1.00%
2021-05-24 0 140.4 140.3 140.4 135.9 140.9 4,974,948 693,957,431 139.49 126.6 126.5 126.6 122.6 127.1 5,515,554 125.82 3.31%
2021-05-21 0 135.9 135.9 136.0 131.2 136.9 5,967,216 801,344,954 134.29 122.6 122.6 122.7 118.3 123.5 6,615,647 121.13 0.97%
2021-05-20 0 134.6 134.5 134.6 130.9 136.3 6,295,188 842,490,838 133.83 121.4 121.3 121.4 118.1 122.9 6,979,259 120.71 -1.23%
2021-05-18 0 137.1 137.0 137.1 134.5 137.4 3,398,883 462,853,001 136.18 122.9 122.8 122.9 120.6 123.2 3,790,898 122.10 1.93%
2021-05-17 0 134.5 134.5 134.6 133.5 138.0 6,637,405 900,707,475 135.70 120.6 120.6 120.7 119.7 123.7 7,402,940 121.67 -2.82%
2021-05-14 0 138.4 138.2 138.4 134.5 138.9 7,440,229 1,019,784,422 137.06 124.1 123.9 124.1 120.6 124.5 8,298,359 122.89 2.90%
2021-05-13 0 134.5 134.4 134.6 133.4 144.4 8,447,312 1,158,098,726 137.10 120.6 120.5 120.7 119.6 129.5 9,421,596 122.92 -9.49%
2021-05-12 0 148.6 148.3 148.6 144.9 148.6 3,586,771 526,841,468 146.88 133.2 133.0 133.2 129.9 133.2 4,000,457 131.70 1.50%
2021-05-11 0 146.4 146.3 146.4 144.2 150.0 5,678,491 835,008,810 147.05 131.3 131.2 131.3 129.3 134.5 6,333,428 131.84 -2.47%
2021-05-10 0 150.1 150.0 150.1 148.7 152.1 3,505,042 525,529,150 149.94 134.6 134.5 134.6 133.3 136.4 3,909,301 134.43 0.54%
2021-05-07 0 149.3 149.3 149.4 147.4 153.4 3,832,499 576,465,385 150.42 133.9 133.9 134.0 132.2 137.5 4,274,526 134.86 1.63%
2021-05-06 0 146.9 146.9 147.0 143.3 147.8 4,652,574 679,028,911 145.95 131.7 131.7 131.8 128.5 132.5 5,189,186 130.85 3.16%
2021-05-05 0 142.4 142.2 142.4 140.6 144.6 1,921,409 273,321,486 142.25 127.7 127.5 127.7 126.1 129.6 2,143,018 127.54 -1.11%
2021-05-04 0 144.0 144.0 144.1 141.0 144.8 1,592,122 228,222,223 143.34 129.1 129.1 129.2 126.4 129.8 1,775,752 128.52 1.91%
2021-05-03 0 141.3 141.0 141.3 140.1 144.5 2,239,855 317,258,875 141.64 126.7 126.4 126.7 125.6 129.6 2,498,192 127.00 -0.21%
2021-04-30 0 141.6 141.6 141.9 140.0 144.7 3,721,098 528,131,901 141.93 127.0 127.0 127.2 125.5 129.7 4,150,276 127.25 -3.21%
2021-04-29 0 146.3 146.2 146.3 143.9 146.5 2,700,128 393,336,938 145.67 131.2 131.1 131.2 129.0 131.4 3,011,551 130.61 2.31%
2021-04-28 0 143.0 143.0 143.1 141.2 143.9 2,113,828 301,705,235 142.73 128.2 128.2 128.3 126.6 129.0 2,357,630 127.97 0.07%
2021-04-27 0 142.9 142.9 143.0 141.0 144.6 3,378,880 482,992,693 142.94 128.1 128.1 128.2 126.4 129.6 3,768,588 128.16 -0.69%
2021-04-26 0 143.9 143.9 144.0 143.1 146.5 1,820,270 262,920,241 144.44 129.0 129.0 129.1 128.3 131.4 2,030,214 129.50 -1.37%
2021-04-23 0 145.9 145.9 146.0 141.8 147.4 3,169,022 459,016,252 144.84 130.8 130.8 130.9 127.1 132.2 3,534,526 129.87 2.53%
2021-04-22 0 142.3 142.2 142.3 140.0 145.0 4,634,315 659,041,653 142.21 127.6 127.5 127.6 125.5 130.0 5,168,821 127.50 2.30%
2021-04-21 0 139.1 139.1 139.8 138.1 141.0 3,636,953 508,095,042 139.70 124.7 124.7 125.3 123.8 126.4 4,056,427 125.26 -0.57%
2021-04-20 0 139.9 139.9 140.0 136.4 143.1 3,485,203 490,232,008 140.66 125.4 125.4 125.5 122.3 128.3 3,887,174 126.12 0.79%
2021-04-19 0 138.8 138.8 139.0 136.6 140.9 2,562,938 356,329,085 139.03 124.4 124.4 124.6 122.5 126.3 2,858,538 124.65 0.87%
2021-04-16 0 137.6 137.6 137.8 137.1 140.4 2,337,586 323,065,442 138.20 123.4 123.4 123.6 122.9 125.9 2,607,195 123.91 -0.72%
2021-04-15 0 138.6 138.6 138.8 136.5 139.4 2,474,901 341,905,435 138.15 124.3 124.3 124.4 122.4 125.0 2,760,347 123.86 -0.72%
2021-04-14 0 139.6 139.5 139.6 136.7 142.3 3,341,305 468,405,296 140.19 125.2 125.1 125.2 122.6 127.6 3,726,679 125.69 2.50%
2021-04-13 0 136.2 136.1 136.2 135.0 138.5 2,417,975 330,087,110 136.51 122.1 122.0 122.1 121.0 124.2 2,696,856 122.40 -0.22%
2021-04-12 0 136.5 136.4 136.5 136.0 140.2 3,376,670 464,022,401 137.42 122.4 122.3 122.4 121.9 125.7 3,766,123 123.21 -1.80%
2021-04-09 0 139.0 139.0 139.1 138.2 140.5 2,697,967 375,550,841 139.20 124.6 124.6 124.7 123.9 126.0 3,009,141 124.80 -1.70%
2021-04-08 0 141.4 141.4 141.5 133.0 142.4 4,431,317 619,874,725 139.88 126.8 126.8 126.9 119.2 127.7 4,942,410 125.42 5.60%
2021-04-07 0 133.9 133.9 134.0 131.0 135.5 4,973,065 664,130,278 133.55 120.1 120.1 120.1 117.5 121.5 5,546,641 119.74 -0.45%
2021-04-01 0 134.5 134.4 134.5 133.2 136.8 3,680,817 495,032,345 134.49 120.6 120.5 120.6 119.4 122.7 4,105,350 120.58 1.13%
2021-03-31 0 133.0 132.9 133.0 129.1 133.7 4,457,630 591,335,190 132.66 119.2 119.2 119.2 115.7 119.9 4,971,758 118.94 1.76%
2021-03-30 0 130.7 130.7 130.9 128.6 134.0 3,362,205 441,721,114 131.38 117.2 117.2 117.4 115.3 120.1 3,749,990 117.79 1.16%
2021-03-29 0 129.2 129.2 129.5 127.8 134.5 3,660,979 477,970,804 130.56 115.8 115.8 116.1 114.6 120.6 4,083,224 117.06 -1.37%
2021-03-26 0 131.0 131.0 131.2 127.7 134.3 3,995,486 526,975,052 131.89 117.5 117.5 117.6 114.5 120.4 4,456,311 118.25 3.48%
2021-03-25 0 126.6 126.6 126.7 120.1 128.2 4,105,199 513,839,351 125.17 113.5 113.5 113.6 107.7 114.9 4,578,678 112.22 2.10%
2021-03-24 0 124.0 124.0 124.1 122.6 125.5 3,649,615 452,793,742 124.07 111.2 111.2 111.3 109.9 112.5 4,070,549 111.24 -1.59%
2021-03-23 0 126.0 126.0 126.2 124.5 129.2 2,603,740 328,626,400 126.21 113.0 113.0 113.1 111.6 115.8 2,904,046 113.16 -0.24%
2021-03-22 0 126.3 126.3 126.4 124.6 128.8 4,335,417 550,944,390 127.08 113.2 113.2 113.3 111.7 115.5 4,835,449 113.94 -3.66%
2021-03-19 0 131.1 131.0 131.1 129.0 134.9 4,874,902 640,344,290 131.36 117.5 117.5 117.5 115.7 121.0 5,437,156 117.77 -2.31%
2021-03-18 0 134.2 134.2 134.3 132.0 136.1 3,792,411 508,380,331 134.05 120.3 120.3 120.4 118.3 122.0 4,229,814 120.19 -0.22%
2021-03-17 0 134.5 134.5 134.6 131.8 135.0 4,727,695 634,661,189 134.24 120.6 120.6 120.7 118.2 121.0 5,272,971 120.36 -0.37%
2021-03-16 0 135.0 134.9 135.0 127.7 135.3 3,870,124 516,877,600 133.56 121.0 121.0 121.0 114.5 121.3 4,316,491 119.74 5.22%
2021-03-15 0 128.3 128.2 128.3 125.0 129.9 3,320,847 425,408,686 128.10 115.0 114.9 115.0 112.1 116.5 3,703,862 114.86 0.47%
2021-03-12 0 127.7 127.6 127.7 124.0 130.7 5,530,262 710,309,365 128.44 114.5 114.4 114.5 111.2 117.2 6,168,103 115.16 0.47%
2021-03-11 0 127.1 127.0 127.1 122.4 127.8 4,297,149 541,626,751 126.04 114.0 113.9 114.0 109.7 114.6 4,792,767 113.01 6.01%
2021-03-10 0 119.9 119.9 120.0 118.0 123.5 3,919,711 469,755,223 119.84 107.5 107.5 107.6 105.8 110.7 4,371,797 107.45 -0.08%
2021-03-09 0 120.0 120.0 120.2 111.0 124.0 8,171,982 972,534,922 119.01 107.6 107.6 107.8 99.52 111.2 9,114,510 106.70 6.01%
2021-03-08 0 113.2 113.2 113.3 112.6 122.9 7,541,603 872,493,372 115.69 101.5 101.5 101.6 101.0 110.2 8,411,425 103.73 -3.74%
2021-03-05 0 117.6 117.6 117.8 112.4 121.5 14,181,373 1,672,469,648 117.93 105.4 105.4 105.6 100.8 108.9 15,817,003 105.74 -3.13%
2021-03-04 0 121.4 121.3 121.4 121.0 130.7 9,300,112 1,156,152,384 124.32 108.8 108.8 108.8 108.5 117.2 10,372,755 111.46 -5.23%
2021-03-03 0 128.1 128.0 128.1 124.7 128.2 2,698,597 342,229,517 126.82 114.9 114.8 114.9 111.8 114.9 3,009,844 113.70 1.51%
2021-03-02 0 126.2 126.2 126.3 124.0 127.5 5,379,013 677,300,065 125.92 113.1 113.1 113.2 111.2 114.3 5,999,410 112.89 3.61%
2021-03-01 0 121.8 121.8 122.1 119.4 123.0 3,233,093 392,606,211 121.43 109.2 109.2 109.5 107.1 110.3 3,605,987 108.88 2.87%
2021-02-26 0 118.4 118.3 118.4 117.4 122.5 4,921,099 585,942,677 119.07 106.2 106.1 106.2 105.3 109.8 5,488,681 106.75 -4.13%
2021-02-25 0 123.5 123.5 123.7 120.7 124.4 3,750,760 461,045,202 122.92 110.7 110.7 110.9 108.2 111.5 4,183,360 110.21 1.06%
2021-02-24 0 122.2 122.1 122.2 121.0 131.1 6,238,295 781,661,079 125.30 109.6 109.5 109.6 108.5 117.5 6,957,798 112.34 -4.75%
2021-02-23 0 128.3 128.3 128.4 122.5 131.2 4,512,726 578,345,932 128.16 115.0 115.0 115.1 109.8 117.6 5,033,208 114.91 3.63%
2021-02-22 0 123.8 123.8 123.9 123.6 132.0 3,220,309 409,794,485 127.25 111.0 111.0 111.1 110.8 118.3 3,591,728 114.09 -2.90%
2021-02-19 0 127.5 127.4 127.5 125.3 128.5 3,152,307 400,599,517 127.08 114.3 114.2 114.3 112.3 115.2 3,515,883 113.94 -0.86%
2021-02-18 0 128.6 128.6 128.7 126.6 131.0 3,920,845 504,972,149 128.79 115.3 115.3 115.4 113.5 117.5 4,373,062 115.47 -1.23%
2021-02-17 0 130.2 130.1 130.2 128.8 130.8 2,949,521 383,523,845 130.03 116.7 116.6 116.7 115.5 117.3 3,289,708 116.58 -0.15%
2021-02-16 0 130.4 130.3 130.4 125.3 132.0 4,246,715 548,731,756 129.21 116.9 116.8 116.9 112.3 118.3 4,736,516 115.85 5.25%
2021-02-11 0 123.9 123.5 123.9 121.5 124.2 1,191,633 146,604,188 123.03 111.1 110.7 111.1 108.9 111.4 1,329,072 110.31 0.16%
2021-02-10 0 123.7 123.7 123.9 121.6 124.4 4,003,657 492,770,864 123.08 110.9 110.9 111.1 109.0 111.5 4,465,425 110.35 0.73%
2021-02-09 0 122.8 122.8 123.0 122.3 125.0 2,924,600 359,987,230 123.09 110.1 110.1 110.3 109.7 112.1 3,261,913 110.36 -2.85%
2021-02-08 0 126.4 126.2 126.4 122.5 126.5 4,849,610 604,292,511 124.61 113.3 113.1 113.3 109.8 113.4 5,408,947 111.72 3.61%
2021-02-05 0 122.0 122.0 122.1 116.5 122.4 3,892,796 469,813,940 120.69 109.4 109.4 109.5 104.5 109.7 4,341,778 108.21 4.18%
2021-02-04 0 117.1 117.0 117.1 116.0 118.3 6,067,539 710,196,113 117.05 105.0 104.9 105.0 104.0 106.1 6,767,348 104.94 0.26%
2021-02-03 0 116.8 116.8 116.9 115.4 120.0 5,410,751 634,541,192 117.27 104.7 104.7 104.8 103.5 107.6 6,034,808 105.15 -2.67%
2021-02-02 0 120.0 119.9 120.0 119.1 123.6 6,070,415 733,855,645 120.89 107.6 107.5 107.6 106.8 110.8 6,770,556 108.39 -2.28%
2021-02-01 0 122.8 122.8 122.9 116.2 124.0 5,273,343 637,798,880 120.95 110.1 110.1 110.2 104.2 111.2 5,881,552 108.44 5.14%
2021-01-29 0 116.8 116.8 116.9 115.3 117.5 5,297,690 617,350,621 116.53 104.7 104.7 104.8 103.4 105.3 5,908,707 104.48 2.82%
2021-01-28 0 113.6 113.5 113.6 112.0 118.4 6,895,517 792,517,103 114.93 101.9 101.8 101.9 100.4 106.2 7,690,822 103.05 -7.57%
2021-01-27 0 122.9 122.9 123.0 119.0 124.0 3,929,158 479,992,956 122.16 110.2 110.2 110.3 106.7 111.2 4,382,333 109.53 1.99%
2021-01-26 0 120.5 120.5 120.8 120.2 127.0 6,189,907 761,329,376 123.00 108.0 108.0 108.3 107.8 113.9 6,903,829 110.28 -4.97%
2021-01-25 0 126.8 126.7 126.8 121.3 127.0 3,877,861 485,886,256 125.30 113.7 113.6 113.7 108.8 113.9 4,325,120 112.34 4.28%
2021-01-22 0 121.6 121.6 122.0 118.1 122.6 4,395,416 529,741,999 120.52 109.0 109.0 109.4 105.9 109.9 4,902,368 108.06 0.66%
2021-01-21 0 120.8 120.7 120.8 117.7 121.5 4,407,420 528,666,504 119.95 108.3 108.2 108.3 105.5 108.9 4,915,756 107.55 1.94%
2021-01-20 0 118.5 118.5 118.9 116.4 119.4 4,287,911 506,535,396 118.13 106.2 106.2 106.6 104.4 107.1 4,782,464 105.92 0.59%
2021-01-19 0 117.8 117.8 118.0 114.3 118.9 5,602,208 658,411,260 117.53 105.6 105.6 105.8 102.5 106.6 6,248,347 105.37 1.90%
2021-01-18 0 115.6 115.6 115.7 111.0 115.7 4,406,258 504,480,482 114.49 103.6 103.6 103.7 99.52 103.7 4,914,460 102.65 5.38%
2021-01-15 0 109.7 109.7 110.0 108.3 113.5 4,031,849 444,109,025 110.15 98.36 98.36 98.62 97.10 101.8 4,496,868 98.760 -2.05%
2021-01-14 0 112.0 111.9 112.0 112.0 118.5 3,524,830 401,604,890 113.94 100.4 100.3 100.4 100.4 106.2 3,931,372 102.15 -5.72%
2021-01-13 0 118.8 118.8 118.9 118.5 121.5 3,165,762 379,558,211 119.89 106.5 106.5 106.6 106.2 108.9 3,530,890 107.50 0.68%
2021-01-12 0 118.0 117.9 118.0 114.2 118.3 2,621,698 307,919,098 117.45 105.8 105.7 105.8 102.4 106.1 2,924,076 105.30 1.72%
2021-01-11 0 116.0 116.0 116.2 115.8 120.6 2,462,672 288,648,491 117.21 104.0 104.0 104.2 103.8 108.1 2,746,708 105.09 -3.41%
2021-01-08 0 120.1 119.9 120.1 115.3 121.9 6,018,271 709,976,974 117.97 107.7 107.5 107.7 103.4 109.3 6,712,397 105.77 4.80%
2021-01-07 0 114.6 114.6 114.9 112.6 115.7 2,936,005 336,309,027 114.55 102.7 102.7 103.0 101.0 103.7 3,274,634 102.70 0.53%
2021-01-06 0 114.0 113.9 114.0 112.6 115.9 3,078,245 350,684,673 113.92 102.2 102.1 102.2 101.0 103.9 3,433,279 102.14 -0.78%
2021-01-05 0 114.9 114.8 114.9 112.6 115.2 4,377,129 500,290,137 114.30 103.0 102.9 103.0 101.0 103.3 4,881,972 102.48 0.52%
2021-01-04 0 114.3 114.3 114.4 112.1 116.0 2,021,414 230,886,162 114.22 102.5 102.5 102.6 100.5 104.0 2,254,557 102.41 3.35%
2020-12-31 0 110.6 110.6 111.8 110.6 114.5 2,369,503 265,105,508 111.88 99.16 99.16 100.2 99.16 102.7 2,642,793 100.31 -2.47%
2020-12-30 0 113.4 113.3 113.4 109.1 113.4 1,997,767 223,401,490 111.83 101.7 101.6 101.7 97.82 101.7 2,228,182 100.26 4.32%
2020-12-29 0 108.7 108.6 108.7 106.4 109.5 768,828 83,375,341 108.44 97.46 97.37 97.46 95.40 98.18 857,502 97.230 0.00%
2020-12-28 0 108.7 108.7 108.8 107.8 109.5 1,294,214 140,532,150 108.58 97.46 97.46 97.55 96.65 98.18 1,443,484 97.356 0.65%
2020-12-24 0 108.0 107.9 108.0 106.0 108.8 953,169 102,578,743 107.62 96.83 96.74 96.83 95.04 97.55 1,063,104 96.490 -0.74%
2020-12-23 0 108.8 108.7 108.8 106.5 109.3 2,684,163 291,498,223 108.60 97.55 97.46 97.55 95.49 98.00 2,993,745 97.369 3.13%
2020-12-22 0 105.5 105.4 105.5 104.3 106.1 2,593,848 273,048,856 105.27 94.59 94.50 94.59 93.51 95.13 2,893,013 94.382 -1.40%
2020-12-21 0 107.0 106.9 107.0 106.9 108.6 2,094,668 225,639,627 107.72 95.94 95.85 95.94 95.85 97.37 2,336,260 96.582 -0.37%
2020-12-18 0 107.4 107.1 107.4 106.2 107.8 2,769,757 296,902,178 107.19 96.29 96.02 96.29 95.22 96.65 3,089,211 96.109 0.56%
2020-12-17 0 106.8 106.7 106.8 105.6 108.0 5,383,490 576,372,468 107.06 95.76 95.67 95.76 94.68 96.83 6,004,403 95.992 1.81%
2020-12-16 0 104.9 104.8 104.9 101.4 105.0 4,901,378 510,251,187 104.10 94.05 93.96 94.05 90.91 94.14 5,466,686 93.338 5.11%
2020-12-15 0 99.80 99.80 99.85 99.50 104.4 3,239,067 326,101,088 100.68 89.48 89.48 89.52 89.21 93.60 3,612,650 90.266 -3.57%
2020-12-14 0 103.5 103.5 103.6 102.1 105.7 3,298,763 342,112,584 103.71 92.80 92.80 92.89 91.54 94.77 3,679,231 92.985 0.00%
2020-12-11 0 103.5 103.4 103.7 102.7 105.6 4,596,549 476,748,596 103.72 92.80 92.71 92.98 92.08 94.68 5,126,699 92.993 0.49%
2020-12-10 0 103.0 103.0 103.1 100.2 103.7 5,817,434 596,870,943 102.60 92.35 92.35 92.44 89.84 92.98 6,488,397 91.991 3.67%
2020-12-09 0 99.35 98.85 99.35 98.45 101.2 3,760,951 374,039,176 99.453 89.08 88.63 89.08 88.27 90.73 4,194,726 89.169 2.05%
2020-12-08 0 97.35 97.20 97.35 94.30 97.80 3,145,652 304,058,723 96.660 87.28 87.15 87.28 84.55 87.69 3,508,461 86.664 0.67%
2020-12-07 0 96.70 96.70 96.75 95.30 98.50 3,429,889 331,111,921 96.537 86.70 86.70 86.75 85.45 88.31 3,825,480 86.554 0.16%
2020-12-04 0 96.55 96.50 96.55 96.25 98.10 5,679,124 549,873,364 96.824 86.57 86.52 86.57 86.30 87.96 6,334,134 86.811 0.36%
2020-12-03 0 96.20 96.20 96.40 96.10 98.15 4,309,561 417,307,616 96.833 86.25 86.25 86.43 86.16 88.00 4,806,611 86.820 -2.83%
2020-12-02 0 99.00 98.95 99.00 97.10 101.4 3,377,085 334,076,176 98.924 88.76 88.72 88.76 87.06 90.91 3,766,586 88.695 -0.20%
2020-12-01 0 99.20 99.05 99.20 98.45 100.0 4,140,570 410,959,974 99.252 88.94 88.81 88.94 88.27 89.66 4,618,129 88.988 -0.15%
2020-11-30 0 99.35 99.20 99.35 98.20 101.6 6,356,680 634,255,774 99.778 89.08 88.94 89.08 88.05 91.09 7,089,837 89.460 -1.83%
2020-11-27 0 101.2 101.2 101.5 99.05 102.3 3,449,129 349,329,346 101.28 90.73 90.73 91.00 88.81 91.72 3,846,940 90.807 -0.59%
2020-11-26 0 101.8 101.8 101.9 100.6 103.4 4,102,389 417,823,298 101.85 91.27 91.27 91.36 90.20 92.71 4,575,544 91.317 -0.39%
2020-11-25 0 102.2 102.1 102.2 101.7 106.9 4,890,477 506,507,828 103.57 91.63 91.54 91.63 91.18 95.85 5,454,528 92.860 -4.93%
2020-11-24 0 107.5 107.4 107.5 106.1 109.0 3,821,593 410,572,316 107.43 96.38 96.29 96.38 95.13 97.73 4,262,362 96.325 0.09%
2020-11-23 0 107.4 107.2 107.4 106.1 109.8 4,690,351 505,730,183 107.82 96.29 96.11 96.29 95.13 98.45 5,231,320 96.674 -0.56%
2020-11-20 0 108.0 107.9 108.0 106.2 108.8 4,956,735 533,295,061 107.59 96.83 96.74 96.83 95.22 97.55 5,528,428 96.464 3.35%
2020-11-19 0 104.5 104.5 104.6 102.1 105.8 5,795,676 602,273,967 103.92 93.69 93.69 93.78 91.54 94.86 6,464,129 93.172 2.15%
2020-11-18 0 102.3 102.2 102.3 101.4 103.9 3,978,498 406,664,435 102.22 91.72 91.63 91.72 90.91 93.16 4,437,364 91.645 0.79%
2020-11-17 0 101.5 101.4 101.5 100.8 105.0 3,397,845 347,467,125 102.26 91.00 90.91 91.00 90.38 94.14 3,789,741 91.686 -3.33%
2020-11-16 0 105.0 104.8 105.0 102.5 105.0 2,864,916 297,970,867 104.01 94.14 93.96 94.14 91.90 94.14 3,195,345 93.252 3.35%
2020-11-13 0 101.6 101.5 101.6 100.7 103.5 4,247,315 433,321,742 102.02 91.09 91.00 91.09 90.29 92.80 4,737,186 91.472 0.99%
2020-11-12 0 100.6 100.6 100.7 98.60 102.4 7,274,636 727,577,047 100.02 90.20 90.20 90.29 88.40 91.81 8,113,667 89.673 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 87.37 87.37 87.42 85.85 88.76 11,643,534 87.510 -2.50%
2020-11-10 0 99.95 99.90 99.95 99.75 107.0 8,737,491 892,462,412 102.14 89.61 89.57 89.61 89.43 95.94 9,745,243 91.579 -9.79%
2020-11-09 0 110.8 110.7 110.9 110.3 114.7 2,967,613 331,691,737 111.77 99.34 99.25 99.43 98.89 102.8 3,309,887 100.21 -1.95%
2020-11-06 0 113.0 112.9 113.0 111.8 115.0 4,363,637 493,545,920 113.10 101.3 101.2 101.3 100.2 103.1 4,866,924 101.41 -1.65%
2020-11-05 0 114.9 114.8 114.9 112.5 114.9 4,080,708 465,496,149 114.07 103.0 102.9 103.0 100.9 103.0 4,551,363 102.28 4.93%
2020-11-04 0 109.5 109.4 109.5 107.0 109.7 2,943,991 318,678,115 108.25 98.18 98.09 98.18 95.94 98.36 3,283,541 97.053 1.86%
2020-11-03 0 107.5 107.4 107.5 106.8 109.5 2,908,081 313,385,350 107.76 96.38 96.29 96.38 95.76 98.18 3,243,489 96.620 -0.92%
2020-11-02 0 108.5 108.4 108.5 104.8 108.7 4,629,798 495,880,644 107.11 97.28 97.19 97.28 93.96 97.46 5,163,783 96.031 4.93%
2020-10-30 0 103.4 103.4 103.5 103.3 105.5 4,154,228 432,755,461 104.17 92.71 92.71 92.80 92.62 94.59 4,633,362 93.400 -1.52%
2020-10-29 0 105.0 104.9 105.0 101.5 105.6 5,089,467 529,149,367 103.97 94.14 94.05 94.14 91.00 94.68 5,676,468 93.218 2.24%
2020-10-28 0 102.7 102.7 103.3 101.6 104.9 3,545,685 366,811,446 103.45 92.08 92.08 92.62 91.09 94.05 3,954,632 92.755 -1.15%
2020-10-27 0 103.9 103.9 104.0 103.1 107.5 4,254,074 445,328,854 104.68 93.16 93.16 93.25 92.44 96.38 4,744,724 93.858 -2.17%
2020-10-23 0 106.2 106.1 106.2 104.7 106.7 3,796,470 400,624,245 105.53 95.22 95.13 95.22 93.87 95.67 4,234,342 94.613 -0.38%
2020-10-22 0 106.6 106.5 106.6 105.2 107.3 2,331,130 247,320,835 106.09 95.58 95.49 95.58 94.32 96.20 2,599,994 95.124 -0.74%
2020-10-21 0 107.4 107.4 107.5 106.6 109.8 1,875,670 202,451,360 107.94 96.29 96.29 96.38 95.58 98.45 2,092,003 96.774 0.37%
2020-10-20 0 107.0 106.8 107.0 103.6 107.4 1,880,413 198,672,826 105.65 95.94 95.76 95.94 92.89 96.29 2,097,293 94.728 1.90%
2020-10-19 0 105.0 104.8 105.0 104.4 106.8 2,374,567 250,246,475 105.39 94.14 93.96 94.14 93.60 95.76 2,648,441 94.488 -0.38%
2020-10-16 0 105.4 105.3 105.4 103.2 106.0 2,010,509 210,638,849 104.77 94.50 94.41 94.50 92.53 95.04 2,242,394 93.935 0.67%
2020-10-15 0 104.7 104.4 104.7 103.6 106.0 2,271,613 237,676,107 104.63 93.87 93.60 93.87 92.89 95.04 2,533,613 93.809 -0.29%
2020-10-14 0 105.0 105.0 105.1 103.8 105.4 5,029,225 526,725,043 104.73 94.14 94.14 94.23 93.07 94.50 5,609,278 93.902 -1.96%
2020-10-12 0 107.1 107.0 107.1 104.9 107.3 2,446,970 261,059,550 106.69 96.02 95.94 96.02 94.05 96.20 2,729,195 95.654 0.75%
2020-10-09 0 106.3 106.1 106.3 105.4 108.3 1,498,172 160,144,702 106.89 95.31 95.13 95.31 94.50 97.10 1,670,966 95.840 -0.47%
2020-10-08 0 106.8 106.5 106.8 104.9 106.8 1,944,780 206,095,759 105.97 95.76 95.49 95.76 94.05 95.76 2,169,084 95.015 1.81%
2020-10-07 0 104.9 104.6 104.9 103.9 105.5 2,057,114 214,798,289 104.42 94.05 93.78 94.05 93.16 94.59 2,294,374 93.620 -0.19%
2020-10-06 0 105.1 105.0 105.1 103.9 105.7 2,122,649 222,454,676 104.80 94.23 94.14 94.23 93.16 94.77 2,367,468 93.963 1.55%
2020-10-05 0 103.5 103.4 103.5 99.95 109.7 6,626,308 677,952,479 102.31 92.80 92.71 92.80 89.61 98.36 7,390,563 91.732 1.87%
2020-09-30 0 101.6 101.4 101.6 98.40 101.6 3,340,529 335,403,148 100.40 91.09 90.91 91.09 88.22 91.09 3,725,814 90.021 1.60%
2020-09-29 0 100.0 100.0 100.1 99.35 101.7 3,963,952 397,581,596 100.30 89.66 89.66 89.75 89.08 91.18 4,421,140 89.927 0.65%
2020-09-28 0 99.35 99.10 99.35 97.50 99.80 2,517,481 248,868,418 98.856 89.08 88.85 89.08 87.42 89.48 2,807,839 88.633 -0.05%
2020-09-25 0 99.40 99.00 99.40 98.35 99.90 2,247,630 222,995,393 99.214 89.12 88.76 89.12 88.18 89.57 2,506,864 88.954 1.43%
2020-09-24 0 98.00 97.90 98.00 97.55 100.5 3,173,650 312,427,635 98.444 87.87 87.78 87.87 87.46 90.11 3,539,688 88.264 -2.10%
2020-09-23 0 100.1 100.0 100.1 98.15 100.9 2,639,149 263,162,087 99.715 89.75 89.66 89.75 88.00 90.47 2,943,539 89.403 2.14%
2020-09-22 0 98.00 98.00 98.15 97.20 99.65 2,181,014 214,397,174 98.302 87.87 87.87 88.00 87.15 89.35 2,432,565 88.136 -1.01%
2020-09-21 0 99.00 99.00 99.10 98.70 101.2 1,716,596 170,813,998 99.507 88.76 88.76 88.85 88.49 90.73 1,914,582 89.217 -1.00%
2020-09-18 0 100.0 100.0 100.1 99.15 101.7 5,428,959 542,875,904 99.996 89.66 89.66 89.75 88.90 91.18 6,055,116 89.656 -0.40%
2020-09-17 0 100.4 100.3 100.4 99.20 103.0 2,849,569 285,456,390 100.18 90.02 89.93 90.02 88.94 92.35 3,178,228 89.816 -3.09%
2020-09-16 0 103.6 103.1 103.6 100.6 103.6 3,098,234 318,778,569 102.89 92.89 92.44 92.89 90.20 92.89 3,455,574 92.251 0.58%
2020-09-15 0 103.0 102.9 103.0 100.2 104.7 2,483,391 255,888,847 103.04 92.35 92.26 92.35 89.84 93.87 2,769,817 92.385 1.48%
2020-09-14 0 101.5 101.4 101.5 98.10 101.7 3,590,517 361,534,561 100.69 91.00 90.91 91.00 87.96 91.18 4,004,635 90.279 4.16%
2020-09-11 0 97.45 97.45 97.75 94.05 98.30 2,727,085 264,584,837 97.021 87.37 87.37 87.64 84.32 88.13 3,041,617 86.988 3.23%
2020-09-10 0 94.40 94.20 94.40 94.00 97.40 2,261,166 215,084,866 95.121 84.64 84.46 84.64 84.28 87.33 2,521,961 85.285 -0.53%
2020-09-09 0 94.90 94.85 94.90 92.00 95.30 3,882,109 365,415,957 94.128 85.09 85.04 85.09 82.49 85.45 4,329,858 84.394 1.33%
2020-09-08 0 93.65 93.60 93.65 93.00 96.05 2,013,191 189,522,045 94.140 83.97 83.92 83.97 83.38 86.12 2,245,385 84.405 -1.42%
2020-09-07 0 95.00 94.95 95.00 92.30 96.05 3,420,297 325,433,826 95.148 85.18 85.13 85.18 82.76 86.12 3,814,782 85.309 -0.63%
2020-09-04 0 95.60 95.60 96.40 94.15 97.25 6,185,280 592,777,100 95.837 85.71 85.71 86.43 84.41 87.19 6,898,669 85.926 -2.05%
2020-09-03 0 97.60 97.60 97.75 96.75 99.80 3,697,078 362,258,624 97.985 87.51 87.51 87.64 86.75 89.48 4,123,486 87.853 0.05%
2020-09-02 0 97.55 97.55 97.70 96.10 98.10 4,293,081 417,941,462 97.352 87.46 87.46 87.60 86.16 87.96 4,788,230 87.285 -0.26%
2020-09-01 0 97.80 97.80 97.90 95.80 98.20 3,089,749 301,695,107 97.644 87.69 87.69 87.78 85.89 88.05 3,446,110 87.547 -0.07%
2020-08-31 0 98.40 98.40 98.85 98.35 103.0 2,873,976 286,588,646 99.719 87.75 87.75 88.15 87.70 91.85 3,222,809 88.925 -2.28%
2020-08-28 0 100.7 100.7 100.8 97.35 101.6 3,291,555 330,369,195 100.37 89.80 89.80 89.89 86.81 90.60 3,691,072 89.505 2.91%
2020-08-27 0 97.85 97.75 97.85 96.00 98.30 1,371,692 133,543,375 97.357 87.26 87.17 87.26 85.61 87.66 1,538,183 86.819 1.03%
2020-08-26 0 96.85 96.75 96.85 95.45 98.30 2,557,787 247,190,069 96.642 86.37 86.28 86.37 85.12 87.66 2,868,242 86.182 -1.22%
2020-08-25 0 98.05 98.05 98.10 95.75 98.05 1,975,221 192,140,331 97.275 87.44 87.44 87.48 85.39 87.44 2,214,966 86.746 0.87%
2020-08-24 0 97.20 97.15 97.20 95.40 97.95 2,676,442 260,289,430 97.252 86.68 86.63 86.68 85.07 87.35 3,001,299 86.726 1.46%
2020-08-21 0 95.80 95.75 95.80 93.35 96.35 2,023,271 193,163,684 95.471 85.43 85.39 85.43 83.25 85.92 2,268,848 85.137 2.57%
2020-08-20 0 93.40 93.35 93.40 90.05 93.90 3,680,088 341,595,590 92.823 83.29 83.25 83.29 80.30 83.74 4,126,764 82.776 0.97%
2020-08-19 0 92.50 92.45 92.50 92.30 95.65 3,487,749 323,742,784 92.823 82.49 82.44 82.49 82.31 85.30 3,911,080 82.776 -2.27%
2020-08-18 0 94.65 94.10 94.65 93.80 96.00 3,274,900 310,139,597 94.702 84.41 83.91 84.41 83.65 85.61 3,672,396 84.452 0.05%
2020-08-17 0 94.60 94.40 94.60 92.75 95.05 2,589,347 243,277,902 93.953 84.36 84.18 84.36 82.71 84.76 2,903,633 83.784 0.64%
2020-08-14 0 94.00 93.90 94.00 93.60 95.30 5,260,992 495,723,522 94.226 83.83 83.74 83.83 83.47 84.98 5,899,553 84.027 -0.48%
2020-08-13 0 94.45 94.30 94.45 90.05 95.50 4,995,073 467,493,465 93.591 84.23 84.09 84.23 80.30 85.16 5,601,357 83.461 10.92%
2020-08-12 0 85.15 85.10 85.15 82.50 85.55 2,536,627 212,748,290 83.871 75.93 75.89 75.93 73.57 76.29 2,844,514 74.792 -1.84%
2020-08-11 0 86.75 86.35 86.75 83.55 87.00 1,961,037 168,768,991 86.061 77.36 77.00 77.36 74.51 77.58 2,199,061 76.746 3.40%
2020-08-10 0 83.90 83.85 83.90 82.80 85.60 1,649,268 138,603,828 84.040 74.82 74.77 74.82 73.84 76.33 1,849,450 74.943 -0.18%
2020-08-07 0 84.05 84.05 84.20 83.20 85.30 1,409,396 118,479,041 84.064 74.95 74.95 75.09 74.19 76.07 1,580,463 74.965 -1.06%
2020-08-06 0 84.95 84.95 85.00 84.15 87.85 1,367,341 116,596,667 85.273 75.76 75.76 75.80 75.04 78.34 1,533,304 76.043 -0.93%
2020-08-05 0 85.75 85.70 85.75 84.50 87.05 3,025,168 258,907,050 85.584 76.47 76.42 76.47 75.35 77.63 3,392,352 76.321 -0.69%
2020-08-04 0 86.35 85.95 86.35 82.90 86.50 6,001,477 508,056,005 84.655 77.00 76.65 77.00 73.93 77.14 6,729,915 75.492 6.93%
2020-08-03 0 80.75 80.75 81.00 79.15 81.60 5,118,620 413,359,975 80.756 72.01 72.01 72.23 70.58 72.77 5,739,900 72.015 -0.25%
2020-07-31 0 80.95 80.75 80.95 79.75 82.50 4,753,084 384,226,728 80.837 72.19 72.01 72.19 71.12 73.57 5,329,996 72.088 -1.22%
2020-07-30 0 81.95 81.70 81.95 80.70 83.10 4,266,309 348,949,385 81.792 73.08 72.86 73.08 71.97 74.11 4,784,138 72.939 -0.06%
2020-07-29 0 82.00 81.95 82.00 80.70 82.95 2,585,012 211,665,200 81.882 73.12 73.08 73.12 71.97 73.97 2,898,772 73.019 -0.85%
2020-07-28 0 82.70 82.70 82.80 81.80 83.45 3,437,269 284,413,907 82.744 73.75 73.75 73.84 72.95 74.42 3,854,473 73.788 2.29%
2020-07-27 0 80.85 80.85 81.00 80.50 84.00 4,332,499 353,592,043 81.614 72.10 72.10 72.23 71.79 74.91 4,858,362 72.780 -1.52%
2020-07-24 0 82.10 82.10 82.20 81.50 85.70 4,368,641 362,148,615 82.897 73.21 73.21 73.30 72.68 76.42 4,898,891 73.925 -4.31%
2020-07-23 0 85.80 85.70 85.80 83.85 85.80 1,637,845 139,418,871 85.123 76.51 76.42 76.51 74.77 76.51 1,836,641 75.910 2.26%
2020-07-22 0 83.90 83.85 83.90 83.20 86.15 3,331,057 283,473,050 85.100 74.82 74.77 74.82 74.19 76.83 3,735,369 75.889 -2.44%
2020-07-21 0 86.00 85.85 86.00 81.80 86.00 3,491,551 295,115,660 84.523 76.69 76.56 76.69 72.95 76.69 3,915,343 75.374 5.07%
2020-07-20 0 81.85 81.75 81.85 81.00 86.50 3,706,090 305,474,265 82.425 72.99 72.90 72.99 72.23 77.14 4,155,922 73.503 -3.02%
2020-07-17 0 84.40 84.40 84.45 79.25 84.80 4,180,056 349,123,930 83.521 75.26 75.26 75.31 70.67 75.62 4,687,416 74.481 4.39%
2020-07-16 0 80.85 80.80 80.85 80.30 86.30 4,856,638 403,721,979 83.128 72.10 72.05 72.10 71.61 76.96 5,446,120 74.130 -2.71%
2020-07-15 0 83.10 83.05 83.10 81.65 84.50 3,757,434 311,010,966 82.772 74.11 74.06 74.11 72.81 75.35 4,213,498 73.813 2.85%
2020-07-14 0 80.80 80.30 80.80 78.75 81.25 4,411,639 352,605,273 79.926 72.05 71.61 72.05 70.23 72.46 4,947,108 71.275 -0.49%
2020-07-13 0 81.20 81.20 81.25 80.10 81.45 4,148,394 334,884,938 80.726 72.41 72.41 72.46 71.43 72.63 4,651,911 71.989 2.14%
2020-07-10 0 79.50 79.20 79.50 78.00 80.65 2,707,873 215,056,985 79.419 70.90 70.63 70.90 69.56 71.92 3,036,545 70.823 0.70%
2020-07-09 0 78.95 78.90 78.95 78.45 81.20 3,692,178 293,470,682 79.484 70.40 70.36 70.40 69.96 72.41 4,140,321 70.881 0.25%
2020-07-08 0 78.75 78.70 78.75 77.50 81.55 4,790,374 375,983,344 78.487 70.23 70.18 70.23 69.11 72.72 5,371,813 69.992 0.83%
2020-07-07 0 78.10 78.10 78.15 76.25 79.45 3,922,256 307,589,865 78.422 69.65 69.65 69.69 68.00 70.85 4,398,326 69.933 -2.62%
2020-07-06 0 80.20 80.20 80.30 77.60 82.25 4,935,153 396,276,013 80.297 71.52 71.52 71.61 69.20 73.35 5,534,164 71.605 4.56%
2020-07-03 0 76.70 76.70 76.75 75.35 76.95 5,416,330 412,239,622 76.111 68.40 68.40 68.44 67.19 68.62 6,073,745 67.872 1.46%
2020-07-02 0 75.60 75.60 75.65 74.80 76.50 4,602,790 348,320,329 75.676 67.42 67.42 67.46 66.70 68.22 5,161,460 67.485 -0.26%
2020-06-30 0 75.80 75.55 75.80 74.20 76.40 2,979,320 224,954,201 75.505 67.60 67.37 67.60 66.17 68.13 3,340,939 67.333 -0.79%
2020-06-29 0 76.40 76.20 76.40 75.00 77.20 2,476,944 188,730,302 76.195 68.13 67.95 68.13 66.88 68.84 2,777,587 67.948 1.19%
2020-06-26 0 75.50 75.40 75.50 74.60 76.15 2,930,030 221,223,025 75.502 67.33 67.24 67.33 66.53 67.91 3,285,667 67.330 -0.40%
2020-06-24 0 75.80 75.80 75.90 75.55 77.30 4,830,617 368,364,711 76.256 67.60 67.60 67.68 67.37 68.93 5,416,940 68.002 -1.56%
2020-06-23 0 77.00 76.90 77.00 71.60 77.10 5,150,978 389,730,629 75.661 68.67 68.58 68.67 63.85 68.75 5,776,185 67.472 1.78%
2020-06-22 0 75.65 75.65 75.75 75.35 77.25 2,775,167 211,822,135 76.328 67.46 67.46 67.55 67.19 68.89 3,112,007 68.066 -3.14%
2020-06-19 0 78.10 78.10 78.40 75.05 78.80 5,080,612 393,579,527 77.467 69.65 69.65 69.91 66.93 70.27 5,697,279 69.082 2.43%
2020-06-18 0 76.25 76.15 76.25 74.85 76.25 4,854,524 368,318,911 75.871 68.00 67.91 68.00 66.75 68.00 5,443,749 67.659 0.26%
2020-06-17 0 76.05 76.00 76.05 73.90 76.15 4,798,092 360,884,718 75.214 67.82 67.77 67.82 65.90 67.91 5,380,467 67.073 2.42%
2020-06-16 0 74.25 74.25 74.30 72.15 74.60 4,488,509 330,925,821 73.727 66.21 66.21 66.26 64.34 66.53 5,033,308 65.747 5.54%
2020-06-15 0 70.35 70.35 70.45 70.30 73.75 4,260,646 305,256,553 71.646 62.74 62.74 62.82 62.69 65.77 4,777,788 63.891 -4.87%
2020-06-12 0 73.95 73.95 74.00 70.50 74.30 4,152,598 304,097,191 73.231 65.95 65.95 65.99 62.87 66.26 4,656,626 65.304 1.37%
2020-06-11 0 72.95 72.95 73.00 72.55 75.20 5,080,224 374,385,980 73.695 65.05 65.05 65.10 64.70 67.06 5,696,844 65.718 -1.82%
2020-06-10 0 74.30 74.30 74.50 74.10 75.75 4,168,148 311,521,479 74.739 66.26 66.26 66.44 66.08 67.55 4,674,063 66.649 -0.93%
2020-06-09 0 75.00 75.00 75.25 74.45 76.50 6,106,789 461,833,279 75.626 66.88 66.88 67.11 66.39 68.22 6,848,009 67.441 0.74%
2020-06-08 0 74.45 73.90 74.45 73.75 76.90 6,535,011 486,207,774 74.400 66.39 65.90 66.39 65.77 68.58 7,328,207 66.347 1.09%
2020-06-05 0 73.65 73.40 73.65 70.40 73.65 8,494,497 617,814,677 72.731 65.68 65.46 65.68 62.78 65.68 9,525,529 64.859 3.37%
2020-06-04 0 71.25 71.20 71.25 70.65 72.45 3,776,109 269,785,530 71.445 63.54 63.49 63.54 63.00 64.61 4,234,440 63.712 -0.90%
2020-06-03 0 71.90 71.90 71.95 69.85 72.00 4,083,238 290,684,072 71.190 64.12 64.12 64.16 62.29 64.21 4,578,847 63.484 2.20%
2020-06-02 0 70.35 70.00 70.35 68.65 70.60 5,940,129 415,886,741 70.013 62.74 62.42 62.74 61.22 62.96 6,661,121 62.435 1.96%
2020-06-01 0 69.00 69.00 69.05 68.35 72.45 6,364,354 441,271,794 69.335 61.53 61.53 61.58 60.95 64.61 7,136,837 61.830 3.45%
2020-05-29 0 66.70 66.70 67.00 66.10 68.75 9,201,185 616,067,271 66.955 59.48 59.48 59.75 58.95 61.31 10,317,992 59.708 -1.62%
2020-05-28 0 67.80 67.75 67.80 65.85 68.95 7,213,561 488,444,606 67.712 60.46 60.42 60.46 58.72 61.49 8,089,117 60.383 -1.74%
2020-05-27 0 69.00 68.70 69.00 68.30 70.75 5,465,624 378,627,393 69.274 61.53 61.26 61.53 60.91 63.09 6,129,022 61.776 0.58%
2020-05-26 0 68.60 68.55 68.60 67.60 68.80 2,144,507 146,808,451 68.458 61.17 61.13 61.17 60.28 61.35 2,404,800 61.048 0.88%
2020-05-25 0 68.00 67.95 68.00 64.00 68.30 5,868,722 394,034,552 67.141 60.64 60.60 60.64 57.07 60.91 6,581,047 59.874 3.90%
2020-05-22 0 65.45 65.45 65.55 62.30 66.80 7,777,275 509,320,388 65.488 58.37 58.37 58.45 55.56 59.57 8,721,253 58.400 -2.24%
2020-05-21 0 66.95 66.85 66.95 66.65 68.50 3,141,995 211,559,840 67.333 59.70 59.61 59.70 59.44 61.09 3,523,359 60.045 -1.33%
2020-05-20 0 67.85 67.70 67.85 65.75 67.85 2,919,430 196,808,014 67.413 60.51 60.37 60.51 58.63 60.51 3,273,780 60.116 0.64%
2020-05-19 0 68.00 68.00 68.05 66.80 68.70 5,425,928 367,957,492 67.815 60.12 60.12 60.17 59.06 60.74 6,136,852 59.959 4.13%
2020-05-18 0 65.30 65.30 65.35 63.35 65.50 3,596,996 233,016,747 64.781 57.74 57.74 57.78 56.01 57.91 4,068,287 57.276 2.03%
2020-05-15 0 64.00 63.85 64.00 62.90 64.65 4,882,269 311,981,084 63.901 56.59 56.45 56.59 55.61 57.16 5,521,961 56.498 0.31%
2020-05-14 0 63.80 63.80 63.95 63.00 65.95 3,745,226 240,336,315 64.171 56.41 56.41 56.54 55.70 58.31 4,235,938 56.737 -2.97%
2020-05-13 0 65.75 65.70 65.75 63.10 66.35 3,805,173 248,835,804 65.394 58.13 58.09 58.13 55.79 58.66 4,303,740 57.819 0.77%
2020-05-12 0 65.25 65.20 65.30 64.50 66.00 4,700,492 306,854,379 65.281 57.69 57.65 57.74 57.03 58.35 5,316,367 57.719 -1.95%
2020-05-11 0 66.55 66.45 66.55 65.95 67.75 4,435,498 295,949,780 66.723 58.84 58.75 58.84 58.31 59.90 5,016,652 58.993 2.54%
2020-05-08 0 64.90 64.80 64.90 63.70 65.50 3,889,430 251,968,763 64.783 57.38 57.29 57.38 56.32 57.91 4,399,036 57.278 1.49%
2020-05-07 0 63.95 63.75 63.95 62.00 65.50 6,934,949 439,007,152 63.304 56.54 56.36 56.54 54.82 57.91 7,843,590 55.970 -0.54%
2020-05-06 0 64.30 64.05 64.30 61.10 64.50 8,432,462 536,454,100 63.618 56.85 56.63 56.85 54.02 57.03 9,537,312 56.248 3.63%
2020-05-05 0 62.05 61.90 62.05 58.00 62.15 10,345,795 616,286,686 59.569 54.86 54.73 54.86 51.28 54.95 11,701,336 52.668 8.86%
2020-05-04 0 57.00 56.95 57.00 56.40 57.30 9,064,137 516,209,692 56.951 50.40 50.35 50.40 49.87 50.66 10,251,751 50.353 -3.47%
2020-04-29 0 59.05 58.95 59.05 58.20 59.60 4,590,905 270,214,725 58.859 52.21 52.12 52.21 51.46 52.70 5,192,421 52.040 -0.51%
2020-04-28 0 59.35 59.35 59.40 57.60 59.95 5,450,299 320,578,778 58.819 52.47 52.47 52.52 50.93 53.01 6,164,416 52.005 2.33%
2020-04-27 0 58.00 57.90 58.00 56.35 58.00 2,361,105 135,546,282 57.408 51.28 51.19 51.28 49.82 51.28 2,670,465 50.758 2.75%
2020-04-24 0 56.45 56.40 56.45 55.15 56.90 2,946,876 165,305,776 56.095 49.91 49.87 49.91 48.76 50.31 3,332,986 49.597 -0.88%
2020-04-23 0 56.95 56.70 56.95 55.40 57.65 3,567,403 203,073,250 56.925 50.35 50.13 50.35 48.98 50.97 4,034,816 50.330 2.43%
2020-04-22 0 55.60 55.55 55.60 53.10 56.15 5,199,989 287,971,361 55.379 49.16 49.11 49.16 46.95 49.65 5,881,309 48.964 1.09%
2020-04-21 0 55.00 54.95 55.00 54.20 57.25 5,924,152 325,749,497 54.987 48.63 48.58 48.63 47.92 50.62 6,700,355 48.617 -3.68%
2020-04-20 0 57.10 57.05 57.10 56.70 59.00 5,302,603 305,657,890 57.643 50.49 50.44 50.49 50.13 52.17 5,997,368 50.965 -1.13%
2020-04-17 0 57.75 57.70 57.75 57.00 59.00 4,895,873 284,417,896 58.093 51.06 51.02 51.06 50.40 52.17 5,537,347 51.364 2.03%
2020-04-16 0 56.60 56.60 56.75 56.00 57.70 6,267,713 356,415,729 56.865 50.04 50.04 50.18 49.51 51.02 7,088,930 50.278 -1.99%
2020-04-15 0 57.75 57.70 57.75 57.05 59.20 5,891,737 341,617,124 57.982 51.06 51.02 51.06 50.44 52.34 6,663,693 51.265 0.79%
2020-04-14 0 57.30 57.30 57.35 55.25 57.95 7,593,270 432,101,375 56.906 50.66 50.66 50.71 48.85 51.24 8,588,166 50.314 0.79%
2020-04-09 0 56.85 56.75 56.85 55.55 57.70 9,330,287 524,989,609 56.267 50.26 50.18 50.26 49.11 51.02 10,552,773 49.749 3.36%
2020-04-08 0 55.00 55.00 55.05 52.85 55.25 11,301,282 611,803,130 54.136 48.63 48.63 48.67 46.73 48.85 12,782,015 47.864 2.33%
2020-04-07 0 53.75 53.75 54.00 52.35 55.00 9,954,847 527,069,129 52.946 47.52 47.52 47.74 46.29 48.63 11,259,165 46.812 5.70%
2020-04-06 0 50.85 50.80 50.85 48.50 50.85 4,747,286 237,917,014 50.116 44.96 44.92 44.96 42.88 44.96 5,369,292 44.311 5.06%
2020-04-03 0 48.40 48.25 48.40 47.10 48.55 3,298,119 158,352,233 48.013 42.79 42.66 42.79 41.64 42.93 3,730,250 42.451 0.94%
2020-04-02 0 47.95 47.95 48.05 47.35 48.90 5,114,770 244,846,667 47.871 42.40 42.40 42.48 41.86 43.24 5,784,925 42.325 -3.03%
2020-04-01 0 49.45 49.40 49.45 48.65 51.45 4,537,162 226,553,596 49.933 43.72 43.68 43.72 43.01 45.49 5,131,636 44.148 -1.69%
2020-03-31 0 50.30 50.00 50.30 49.10 52.00 5,658,730 284,186,269 50.221 44.47 44.21 44.47 43.41 45.98 6,400,156 44.403 2.86%
2020-03-30 0 48.90 48.50 48.90 47.40 49.45 4,875,162 236,920,687 48.598 43.24 42.88 43.24 41.91 43.72 5,513,922 42.968 -2.30%
2020-03-27 0 50.05 50.00 50.05 49.50 52.65 5,758,791 291,806,038 50.671 44.25 44.21 44.25 43.77 46.55 6,513,327 44.801 1.52%
2020-03-26 0 49.30 49.20 49.30 48.55 55.00 6,715,059 338,626,109 50.428 43.59 43.50 43.59 42.93 48.63 7,594,889 44.586 -3.43%
2020-03-25 0 51.05 51.00 51.05 49.05 52.00 12,024,862 605,984,202 50.394 45.14 45.09 45.14 43.37 45.98 13,600,401 44.556 9.55%
2020-03-24 0 46.60 46.60 46.65 44.05 46.70 11,230,438 510,633,507 45.469 41.20 41.20 41.25 38.95 41.29 12,701,888 40.201 9.78%
2020-03-23 0 42.45 42.45 42.50 42.10 45.40 13,520,022 589,437,993 43.597 37.53 37.53 37.58 37.22 40.14 15,291,462 38.547 -13.01%
2020-03-20 0 48.80 48.80 48.90 47.55 49.60 10,629,148 515,983,976 48.544 43.15 43.15 43.24 42.04 43.85 12,021,815 42.921 -1.51%
2020-03-19 0 49.55 49.35 49.55 43.95 49.95 12,136,594 565,035,988 46.556 43.81 43.63 43.81 38.86 44.16 13,726,772 41.163 4.54%
2020-03-18 0 47.40 47.30 47.40 46.90 52.55 9,626,449 479,249,891 49.785 41.91 41.82 41.91 41.47 46.46 10,887,739 44.017 -8.41%
2020-03-17 0 51.75 51.60 51.75 48.05 51.80 9,157,748 458,619,292 50.080 45.76 45.62 45.76 42.48 45.80 10,357,627 44.278 3.09%
2020-03-16 0 50.20 50.15 50.20 49.35 55.40 10,841,152 556,564,935 51.338 44.38 44.34 44.38 43.63 48.98 12,261,597 45.391 -9.63%
2020-03-13 0 55.55 55.40 55.55 47.00 56.15 13,774,188 731,537,363 53.109 49.11 48.98 49.11 41.56 49.65 15,578,929 46.957 0.27%
2020-03-12 0 55.40 55.40 55.45 55.15 58.95 12,346,379 694,955,271 56.288 48.98 48.98 49.03 48.76 52.12 13,964,044 49.767 -9.55%
2020-03-11 0 61.25 61.10 61.25 60.65 65.30 5,954,294 371,135,516 62.331 54.15 54.02 54.15 53.62 57.74 6,734,446 55.110 -3.39%
2020-03-10 0 63.40 63.20 63.40 60.80 63.40 5,605,352 349,660,475 62.380 56.06 55.88 56.06 53.76 56.06 6,339,784 55.153 3.85%
2020-03-09 0 61.05 61.05 61.10 59.00 62.95 12,191,595 747,771,791 61.335 53.98 53.98 54.02 52.17 55.66 13,788,979 54.230 -2.32%
2020-03-06 0 62.50 62.50 62.70 62.45 67.70 10,824,101 704,726,911 65.107 55.26 55.26 55.44 55.22 59.86 12,242,312 57.565 -7.41%
2020-03-05 0 67.50 67.50 67.55 65.80 67.80 5,070,185 340,489,395 67.155 59.68 59.68 59.72 58.18 59.95 5,734,498 59.376 3.21%
2020-03-04 0 65.40 65.25 65.40 64.20 65.60 5,139,747 334,202,246 65.023 57.82 57.69 57.82 56.76 58.00 5,813,174 57.490 1.40%
2020-03-03 0 64.50 64.50 64.55 64.20 67.00 3,893,491 252,139,735 64.759 57.03 57.03 57.07 56.76 59.24 4,403,630 57.257 0.16%
2020-03-02 0 64.40 64.35 64.40 62.35 64.70 6,017,310 383,137,264 63.673 56.94 56.90 56.94 55.13 57.20 6,805,719 56.296 2.14%
2020-02-28 0 63.05 63.00 63.05 62.55 65.40 5,361,940 340,874,769 63.573 55.75 55.70 55.75 55.30 57.82 6,064,480 56.208 -5.90%
2020-02-27 0 67.00 66.95 67.00 65.85 68.00 3,102,978 206,943,720 66.692 59.24 59.19 59.24 58.22 60.12 3,509,541 58.966 -0.96%
2020-02-26 0 67.65 67.65 67.70 66.85 68.35 2,073,321 140,207,910 67.625 59.81 59.81 59.86 59.11 60.43 2,344,975 59.791 -1.53%
2020-02-25 0 68.70 68.65 68.70 67.70 69.00 1,475,806 101,007,428 68.442 60.74 60.70 60.74 59.86 61.01 1,669,171 60.514 1.25%
2020-02-24 0 67.85 67.85 67.90 67.65 70.00 1,385,959 94,674,652 68.310 59.99 59.99 60.03 59.81 61.89 1,567,552 60.396 -2.79%
2020-02-21 0 69.80 69.70 69.80 68.60 69.85 2,510,319 174,451,144 69.494 61.71 61.63 61.71 60.65 61.76 2,839,230 61.443 -0.29%
2020-02-20 0 70.00 69.90 70.00 69.05 71.00 2,218,555 155,146,957 69.932 61.89 61.80 61.89 61.05 62.78 2,509,238 61.830 1.23%
2020-02-19 0 69.15 69.10 69.15 68.45 70.15 1,683,688 116,289,619 69.068 61.14 61.10 61.14 60.52 62.02 1,904,291 61.067 1.39%
2020-02-18 0 68.20 68.20 68.30 67.55 69.60 2,896,635 197,452,404 68.166 60.30 60.30 60.39 59.72 61.54 3,276,162 60.269 -2.01%
2020-02-17 0 69.60 69.55 69.60 69.50 71.00 2,066,541 144,824,484 70.081 61.54 61.49 61.54 61.45 62.78 2,337,306 61.962 -1.83%
2020-02-14 0 70.90 70.85 70.90 69.40 71.00 3,293,355 232,221,629 70.512 62.69 62.64 62.69 61.36 62.78 3,724,862 62.344 2.46%
2020-02-13 0 69.20 69.15 69.20 68.60 70.50 2,413,909 167,327,590 69.318 61.18 61.14 61.18 60.65 62.33 2,730,188 61.288 -0.65%
2020-02-12 0 69.65 69.55 69.65 68.05 70.70 3,808,759 264,388,171 69.416 61.58 61.49 61.58 60.17 62.51 4,307,796 61.374 3.42%
2020-02-11 0 67.35 67.30 67.35 65.50 67.50 2,750,165 183,939,129 66.883 59.55 59.50 59.55 57.91 59.68 3,110,501 59.135 3.14%
2020-02-10 0 65.30 65.30 65.35 64.90 65.80 2,094,098 136,870,262 65.360 57.74 57.74 57.78 57.38 58.18 2,368,474 57.788 -1.73%
2020-02-07 0 66.45 66.45 66.50 66.15 67.40 2,067,122 137,791,538 66.659 58.75 58.75 58.80 58.49 59.59 2,337,963 58.937 -1.48%
2020-02-06 0 67.45 67.40 67.45 65.20 67.75 2,762,525 184,025,971 66.615 59.64 59.59 59.64 57.65 59.90 3,124,480 58.898 4.33%
2020-02-05 0 64.65 64.55 64.65 63.75 65.50 2,794,557 180,810,919 64.701 57.16 57.07 57.16 56.36 57.91 3,160,709 57.206 0.78%
2020-02-04 0 64.15 64.10 64.15 62.95 64.80 3,119,928 199,476,504 63.936 56.72 56.67 56.72 55.66 57.29 3,528,712 56.530 2.23%
2020-02-03 0 62.75 62.70 62.75 61.20 63.40 2,649,061 166,089,868 62.698 55.48 55.44 55.48 54.11 56.06 2,996,150 55.434 -0.32%
2020-01-31 0 62.95 62.90 62.95 62.55 63.90 2,110,996 133,246,819 63.120 55.66 55.61 55.66 55.30 56.50 2,387,586 55.808 0.64%
2020-01-30 0 62.55 62.50 62.55 62.30 65.25 2,638,341 167,111,242 63.340 55.30 55.26 55.30 55.08 57.69 2,984,025 56.002 -3.10%
2020-01-29 0 64.55 64.35 64.55 63.05 65.65 3,633,534 233,966,409 64.391 57.07 56.90 57.07 55.75 58.04 4,109,612 56.932 -3.37%
2020-01-24 0 66.80 66.70 66.80 65.60 66.80 1,236,219 81,867,174 66.224 59.06 58.97 59.06 58.00 59.06 1,398,193 58.552 1.21%
2020-01-23 0 66.00 65.95 66.00 65.60 66.60 3,596,738 237,276,084 65.970 58.35 58.31 58.35 58.00 58.88 4,067,995 58.328 -0.90%
2020-01-22 0 66.60 66.45 66.60 64.25 66.60 3,649,983 238,985,652 65.476 58.88 58.75 58.88 56.81 58.88 4,128,216 57.891 3.26%
2020-01-21 0 64.50 64.45 64.50 64.20 66.10 2,310,039 149,780,003 64.839 57.03 56.98 57.03 56.76 58.44 2,612,708 57.327 -2.57%
2020-01-20 0 66.20 66.15 66.20 65.95 67.00 3,664,479 242,807,254 66.260 58.53 58.49 58.53 58.31 59.24 4,144,612 58.584 -1.63%
2020-01-17 0 67.30 67.20 67.30 66.75 68.95 4,461,918 301,674,499 67.611 59.50 59.42 59.50 59.02 60.96 5,046,534 59.779 2.05%
2020-01-16 0 65.95 65.90 65.95 64.15 65.95 3,191,641 208,210,272 65.236 58.31 58.27 58.31 56.72 58.31 3,609,821 57.679 2.65%
2020-01-15 0 64.25 64.15 64.25 63.25 64.35 1,873,461 119,987,260 64.046 56.81 56.72 56.81 55.92 56.90 2,118,928 56.626 0.86%
2020-01-14 0 63.70 63.65 63.70 63.00 64.50 4,663,666 296,561,720 63.590 56.32 56.28 56.32 55.70 57.03 5,274,715 56.223 -0.86%
2020-01-13 0 64.25 64.15 64.25 63.00 64.30 3,387,031 215,399,594 63.595 56.81 56.72 56.81 55.70 56.85 3,830,811 56.228 1.42%
2020-01-10 0 63.35 63.35 63.40 63.00 63.85 2,891,097 183,235,290 63.379 56.01 56.01 56.06 55.70 56.45 3,269,898 56.037 -0.31%
2020-01-09 0 63.55 63.50 63.55 63.15 64.00 2,599,725 164,903,385 63.431 56.19 56.14 56.19 55.83 56.59 2,940,350 56.083 1.68%
2020-01-08 0 62.50 62.50 62.55 62.05 63.40 1,830,228 114,550,519 62.588 55.26 55.26 55.30 54.86 56.06 2,070,031 55.338 -2.19%
2020-01-07 0 63.90 63.85 63.90 63.55 64.95 1,990,329 127,449,503 64.034 56.50 56.45 56.50 56.19 57.43 2,251,109 56.616 0.24%
2020-01-06 0 63.75 63.75 63.80 63.10 65.25 2,563,739 164,037,998 63.984 56.36 56.36 56.41 55.79 57.69 2,899,649 56.572 -1.47%
2020-01-03 0 64.70 64.60 64.70 64.05 66.50 2,814,523 182,423,906 64.815 57.20 57.12 57.20 56.63 58.80 3,183,291 57.307 -0.08%
2020-01-02 0 64.75 64.65 64.75 64.00 65.25 2,249,145 145,675,127 64.769 57.25 57.16 57.25 56.59 57.69 2,543,836 57.266 1.89%
2019-12-31 0 63.55 63.55 63.80 63.25 64.60 1,288,453 82,417,514 63.966 56.19 56.19 56.41 55.92 57.12 1,457,271 56.556 -1.01%
2019-12-30 0 64.20 64.15 64.20 63.00 64.75 1,407,838 90,273,166 64.122 56.76 56.72 56.76 55.70 57.25 1,592,298 56.694 1.90%
2019-12-27 0 63.00 62.95 63.00 62.40 63.15 1,953,418 122,885,999 62.908 55.70 55.66 55.70 55.17 55.83 2,209,362 55.621 1.29%
2019-12-24 0 62.20 62.20 62.30 62.00 62.60 568,170 35,442,822 62.381 54.99 54.99 55.08 54.82 55.35 642,614 55.154 -0.48%
2019-12-23 0 62.50 62.45 62.50 62.30 64.20 2,749,997 173,195,383 62.980 55.26 55.22 55.26 55.08 56.76 3,110,311 55.684 -0.32%
2019-12-20 0 62.70 62.60 62.70 62.00 62.95 2,215,455 138,636,007 62.577 55.44 55.35 55.44 54.82 55.66 2,505,731 55.328 0.16%
2019-12-19 0 62.60 62.55 62.60 61.75 62.85 2,342,334 146,185,752 62.410 55.35 55.30 55.35 54.60 55.57 2,649,235 55.180 -0.79%
2019-12-18 0 63.10 63.05 63.10 62.60 64.50 1,920,646 121,416,843 63.217 55.79 55.75 55.79 55.35 57.03 2,172,296 55.893 -0.71%
2019-12-17 0 63.55 63.45 63.55 62.75 64.40 1,399,293 88,645,400 63.350 56.19 56.10 56.19 55.48 56.94 1,582,633 56.011 1.11%
2019-12-16 0 62.85 62.80 62.85 62.85 63.75 1,942,940 122,780,182 63.193 55.57 55.52 55.57 55.57 56.36 2,197,511 55.872 -0.95%
2019-12-13 0 63.45 63.25 63.45 61.70 64.80 4,250,511 268,082,765 63.071 56.10 55.92 56.10 54.55 57.29 4,807,427 55.764 4.10%
2019-12-12 0 60.95 60.90 60.95 60.55 61.30 3,116,906 189,699,716 60.862 53.89 53.85 53.89 53.54 54.20 3,525,294 53.811 1.58%
2019-12-11 0 60.00 60.00 60.05 59.40 60.15 1,979,782 118,706,889 59.960 53.05 53.05 53.09 52.52 53.18 2,239,180 53.014 0.00%
2019-12-10 0 60.00 59.95 60.00 59.15 60.50 1,908,270 114,746,228 60.131 53.05 53.01 53.05 52.30 53.49 2,158,298 53.165 -0.91%
2019-12-09 0 60.55 60.50 60.55 59.85 61.65 1,958,816 118,678,523 60.587 53.54 53.49 53.54 52.92 54.51 2,215,467 53.568 -0.66%
2019-12-06 0 60.95 60.70 60.95 59.80 61.00 2,473,284 149,643,853 60.504 53.89 53.67 53.89 52.87 53.93 2,797,342 53.495 1.92%
2019-12-05 0 59.80 59.80 59.85 58.85 60.55 2,516,112 150,442,819 59.792 52.87 52.87 52.92 52.03 53.54 2,845,782 52.865 2.31%
2019-12-04 0 58.45 58.45 58.50 58.30 59.95 2,101,024 123,768,268 58.909 51.68 51.68 51.72 51.55 53.01 2,376,307 52.084 -2.91%
2019-12-03 0 60.20 60.15 60.20 58.75 60.90 2,810,260 168,420,250 59.930 53.23 53.18 53.23 51.94 53.85 3,178,470 52.988 0.33%
2019-12-02 0 60.00 59.90 60.00 59.55 60.70 2,771,751 165,990,452 59.886 53.05 52.96 53.05 52.65 53.67 3,134,915 52.949 1.95%
2019-11-29 0 58.85 58.80 58.85 58.60 59.45 2,430,186 143,060,503 58.868 52.03 51.99 52.03 51.81 52.56 2,748,597 52.049 -0.17%
2019-11-28 0 58.95 58.90 58.95 58.70 61.70 3,740,734 224,029,239 59.889 52.12 52.08 52.12 51.90 54.55 4,230,858 52.951 -5.07%
2019-11-27 0 62.10 62.05 62.10 60.30 62.10 2,628,438 162,096,928 61.670 54.91 54.86 54.91 53.31 54.91 2,972,825 54.526 2.64%
2019-11-26 0 60.50 60.50 60.60 60.00 61.50 4,833,652 292,713,395 60.557 53.49 53.49 53.58 53.05 54.38 5,466,974 53.542 0.83%
2019-11-25 0 60.00 59.95 60.00 58.95 60.30 2,112,230 126,508,725 59.893 53.05 53.01 53.05 52.12 53.31 2,388,982 52.955 1.35%
2019-11-22 0 59.20 59.10 59.20 58.55 59.75 1,110,831 65,583,827 59.040 52.34 52.25 52.34 51.77 52.83 1,256,376 52.201 -0.08%
2019-11-21 0 59.25 59.25 59.35 58.75 60.05 4,592,438 272,837,641 59.410 52.39 52.39 52.47 51.94 53.09 5,194,155 52.528 -1.90%
2019-11-20 0 60.40 60.35 60.40 60.10 61.10 3,120,965 188,825,128 60.502 53.40 53.36 53.40 53.14 54.02 3,529,885 53.493 -1.87%
2019-11-19 0 61.55 61.55 61.60 59.25 61.70 4,406,552 268,042,920 60.828 54.42 54.42 54.46 52.39 54.55 4,983,914 53.782 3.01%
2019-11-18 0 59.75 59.50 59.75 58.85 59.85 1,682,988 99,879,313 59.346 52.83 52.61 52.83 52.03 52.92 1,903,499 52.471 1.70%
2019-11-15 0 58.75 58.70 58.75 58.20 59.90 1,946,769 114,452,716 58.791 51.94 51.90 51.94 51.46 52.96 2,201,841 51.980 -0.34%
2019-11-14 0 58.95 58.95 59.00 58.35 59.85 1,646,137 96,829,074 58.822 52.12 52.12 52.17 51.59 52.92 1,861,819 52.008 -0.08%
2019-11-13 0 59.00 58.95 59.00 58.30 60.20 3,438,128 203,205,142 59.103 52.17 52.12 52.17 51.55 53.23 3,888,603 52.257 -2.80%
2019-11-12 0 60.70 60.70 60.75 59.65 61.10 2,939,990 177,876,394 60.502 53.67 53.67 53.71 52.74 54.02 3,325,198 53.493 0.08%
2019-11-11 0 60.65 60.55 60.65 59.60 62.45 2,882,613 176,158,399 61.111 53.62 53.54 53.62 52.70 55.22 3,260,303 54.031 -3.19%
2019-11-08 0 62.65 62.55 62.65 61.75 62.70 2,722,721 169,572,165 62.280 55.39 55.30 55.39 54.60 55.44 3,079,461 55.066 0.48%
2019-11-07 0 62.35 62.30 62.35 61.00 62.50 6,619,680 409,413,268 61.848 55.13 55.08 55.13 53.93 55.26 7,487,013 54.683 -0.16%
2019-11-06 0 62.45 62.40 62.45 61.50 62.65 2,455,609 152,703,769 62.186 55.22 55.17 55.22 54.38 55.39 2,777,351 54.982 -0.56%
2019-11-05 0 62.80 62.75 62.80 62.30 63.70 2,948,862 186,201,165 63.143 55.52 55.48 55.52 55.08 56.32 3,335,232 55.829 0.32%
2019-11-04 0 62.60 62.50 62.60 59.65 62.60 4,063,959 251,374,810 61.855 55.35 55.26 55.35 52.74 55.35 4,596,433 54.689 1.79%
2019-11-01 0 61.50 61.40 61.50 60.25 61.60 2,417,057 147,909,631 61.194 54.38 54.29 54.38 53.27 54.46 2,733,748 54.105 0.00%
2019-10-31 0 61.50 61.45 61.50 58.00 61.60 5,478,604 331,091,188 60.433 54.38 54.33 54.38 51.28 54.46 6,196,429 53.433 5.67%
2019-10-30 0 58.20 58.20 58.25 57.20 58.75 2,372,818 137,764,418 58.059 51.46 51.46 51.50 50.57 51.94 2,683,713 51.334 -0.51%
2019-10-29 0 58.50 58.45 58.50 58.05 59.00 2,032,133 118,894,706 58.507 51.72 51.68 51.72 51.33 52.17 2,298,390 51.730 -0.17%
2019-10-28 0 58.60 58.55 58.60 57.00 58.80 2,106,830 122,820,266 58.296 51.81 51.77 51.81 50.40 51.99 2,382,874 51.543 3.08%
2019-10-25 0 56.85 56.85 56.90 56.25 57.00 1,705,261 96,882,821 56.814 50.26 50.26 50.31 49.73 50.40 1,928,690 50.232 -0.18%
2019-10-24 0 56.95 56.95 57.00 56.50 57.35 1,938,875 110,136,611 56.804 50.35 50.35 50.40 49.95 50.71 2,192,913 50.224 -0.18%
2019-10-23 0 57.05 57.00 57.05 56.75 59.00 2,700,922 154,714,505 57.282 50.44 50.40 50.44 50.18 52.17 3,054,806 50.646 -1.64%
2019-10-22 0 58.00 57.90 58.00 57.40 58.50 2,129,303 123,551,054 58.024 51.28 51.19 51.28 50.75 51.72 2,408,292 51.302 2.47%
2019-10-21 0 56.60 56.60 56.65 56.40 57.75 2,152,138 122,647,400 56.989 50.04 50.04 50.09 49.87 51.06 2,434,118 50.387 -2.75%
2019-10-18 0 58.20 58.10 58.20 57.50 59.00 2,625,860 152,903,875 58.230 51.46 51.37 51.46 50.84 52.17 2,969,909 51.484 0.69%
2019-10-17 0 57.80 57.75 57.80 57.50 58.40 2,438,130 141,322,726 57.964 51.10 51.06 51.10 50.84 51.63 2,757,582 51.249 -0.69%
2019-10-16 0 58.20 58.10 58.20 57.30 58.40 3,462,961 200,689,592 57.953 51.46 51.37 51.46 50.66 51.63 3,916,690 51.240 0.87%
2019-10-15 0 57.70 57.60 57.70 57.00 58.20 3,154,490 181,168,189 57.432 51.02 50.93 51.02 50.40 51.46 3,567,802 50.779 1.14%
2019-10-14 0 57.05 57.00 57.05 55.75 57.20 5,844,590 331,476,195 56.715 50.44 50.40 50.44 49.29 50.57 6,610,368 50.145 4.20%
2019-10-11 0 54.75 54.70 54.75 51.95 54.80 5,271,601 282,404,584 53.571 48.41 48.36 48.41 45.93 48.45 5,962,304 47.365 6.31%
2019-10-10 0 51.50 51.50 51.55 51.10 51.95 4,305,162 221,821,397 51.525 45.53 45.53 45.58 45.18 45.93 4,869,239 45.556 -0.29%
2019-10-09 0 51.65 51.60 51.65 51.55 52.55 2,638,984 136,884,762 51.870 45.67 45.62 45.67 45.58 46.46 2,984,753 45.861 -1.81%
2019-10-08 0 52.60 52.60 52.65 51.35 53.30 6,254,818 329,383,317 52.661 46.51 46.51 46.55 45.40 47.13 7,074,346 46.560 0.19%
2019-10-04 0 52.50 52.50 52.55 52.05 54.70 1,799,419 94,986,517 52.787 46.42 46.42 46.46 46.02 48.36 2,035,185 46.672 -2.33%
2019-10-03 0 53.75 53.70 53.75 52.20 54.10 2,576,380 136,986,690 53.170 47.52 47.48 47.52 46.15 47.83 2,913,946 47.011 -0.19%
2019-10-02 0 53.85 53.80 53.85 53.25 54.10 3,117,733 167,984,757 53.880 47.61 47.57 47.61 47.08 47.83 3,526,229 47.639 -1.28%
2019-09-30 0 54.55 54.50 54.55 54.40 55.85 3,215,872 175,976,002 54.721 48.23 48.19 48.23 48.10 49.38 3,637,227 48.382 -1.18%
2019-09-27 0 55.20 55.10 55.20 53.40 55.40 4,124,261 225,087,496 54.576 48.81 48.72 48.81 47.21 48.98 4,664,636 48.254 3.08%
2019-09-26 0 53.55 53.50 53.55 52.90 53.95 3,597,818 191,630,977 53.263 47.35 47.30 47.35 46.77 47.70 4,069,216 47.093 2.10%
2019-09-25 0 52.45 52.45 52.50 52.00 53.60 2,912,109 153,183,298 52.602 46.37 46.37 46.42 45.98 47.39 3,293,663 46.508 -1.87%
2019-09-24 0 53.45 53.40 53.45 52.90 54.30 2,340,073 125,049,829 53.438 47.26 47.21 47.26 46.77 48.01 2,646,677 47.248 -1.20%
2019-09-23 0 54.10 53.95 54.10 53.60 54.55 1,527,872 82,472,876 53.979 47.83 47.70 47.83 47.39 48.23 1,728,059 47.726 0.19%
2019-09-20 0 54.00 53.90 54.00 53.60 55.20 3,654,994 197,452,040 54.023 47.74 47.66 47.74 47.39 48.81 4,133,884 47.764 -0.64%
2019-09-19 0 54.35 54.35 54.40 54.30 56.25 2,484,622 135,860,212 54.680 48.05 48.05 48.10 48.01 49.73 2,810,166 48.346 -2.07%
2019-09-18 0 55.50 55.50 55.65 55.20 56.25 2,509,971 139,686,403 55.653 49.07 49.07 49.20 48.81 49.73 2,838,836 49.206 -0.54%
2019-09-17 0 55.80 55.75 55.80 55.45 57.55 2,658,504 149,743,300 56.326 49.34 49.29 49.34 49.03 50.88 3,006,830 49.801 -3.29%
2019-09-16 0 57.70 57.65 57.70 57.20 58.50 1,513,772 87,458,903 57.775 51.02 50.97 51.02 50.57 51.72 1,712,112 51.082 -0.86%
2019-09-13 0 58.20 58.00 58.20 57.30 58.50 1,803,642 104,562,125 57.973 51.46 51.28 51.46 50.66 51.72 2,039,961 51.257 1.57%
2019-09-12 0 57.30 57.20 57.30 55.55 57.55 2,817,484 160,507,168 56.968 50.66 50.57 50.66 49.11 50.88 3,186,640 50.369 3.99%
2019-09-11 0 55.10 54.90 55.10 53.80 55.20 2,399,088 131,110,118 54.650 48.72 48.54 48.72 47.57 48.81 2,713,425 48.319 0.27%
2019-09-10 0 54.95 54.90 54.95 54.40 56.85 4,929,239 271,769,035 55.134 48.58 48.54 48.58 48.10 50.26 5,575,085 48.747 -2.48%
2019-09-09 0 56.35 56.30 56.35 56.00 58.45 3,673,458 209,288,567 56.973 49.82 49.78 49.82 49.51 51.68 4,154,767 50.373 -2.68%
2019-09-06 0 57.90 57.80 57.90 56.75 58.40 2,300,277 133,033,317 57.834 51.19 51.10 51.19 50.18 51.63 2,601,667 51.134 0.35%
2019-09-05 0 57.70 57.55 57.70 57.00 58.55 5,149,320 296,810,832 57.641 51.02 50.88 51.02 50.40 51.77 5,824,002 50.963 1.67%
2019-09-04 0 56.75 56.65 56.75 54.30 56.90 3,584,646 200,055,948 55.809 50.18 50.09 50.18 48.01 50.31 4,054,319 49.344 3.75%
2019-09-03 0 54.70 54.50 54.70 53.50 55.70 4,387,680 239,651,495 54.619 48.36 48.19 48.36 47.30 49.25 4,962,569 48.292 0.37%
2019-09-02 0 54.95 54.90 54.95 53.40 55.90 2,633,109 144,188,221 54.760 48.19 48.14 48.19 46.83 49.02 3,002,698 48.020 1.38%
2019-08-30 0 54.20 54.15 54.20 53.70 56.50 6,533,481 356,924,847 54.630 47.53 47.48 47.53 47.09 49.55 7,450,534 47.906 1.69%
2019-08-29 0 53.30 53.25 53.30 52.20 53.55 2,211,093 116,732,596 52.794 46.74 46.70 46.74 45.77 46.96 2,521,447 46.296 -0.09%
2019-08-28 0 53.35 53.35 53.40 53.25 55.15 3,955,456 212,839,606 53.809 46.78 46.78 46.83 46.70 48.36 4,510,652 47.186 -2.29%
2019-08-27 0 54.60 54.35 54.60 54.05 55.15 3,638,226 198,434,525 54.542 47.88 47.66 47.88 47.40 48.36 4,148,895 47.828 2.44%
2019-08-26 0 53.30 53.20 53.30 51.45 53.35 5,280,904 276,315,051 52.323 46.74 46.65 46.74 45.12 46.78 6,022,143 45.883 -3.44%
2019-08-23 0 55.20 55.15 55.20 54.55 56.00 3,461,313 191,632,970 55.364 48.41 48.36 48.41 47.84 49.11 3,947,150 48.550 -0.81%
2019-08-22 0 55.65 55.60 55.65 55.10 56.00 2,891,870 160,496,629 55.499 48.80 48.76 48.80 48.32 49.11 3,297,779 48.668 0.09%
2019-08-21 0 55.60 55.55 55.60 54.55 55.95 2,902,854 160,907,700 55.431 48.76 48.71 48.76 47.84 49.06 3,310,305 48.608 -0.63%
2019-08-20 0 55.95 55.80 55.95 55.45 56.35 3,601,559 201,026,751 55.817 49.06 48.93 49.06 48.62 49.41 4,107,082 48.946 -0.89%
2019-08-19 0 56.45 56.45 56.50 54.80 56.65 3,718,298 207,818,949 55.891 49.50 49.50 49.55 48.05 49.68 4,240,206 49.012 4.73%
2019-08-16 0 53.90 53.75 53.90 52.40 53.90 5,687,464 302,212,666 53.137 47.27 47.13 47.27 45.95 47.27 6,485,769 46.596 1.13%
2019-08-15 0 53.30 53.25 53.30 52.50 54.90 5,798,126 309,508,833 53.381 46.74 46.70 46.74 46.04 48.14 6,611,963 46.810 -3.00%
2019-08-14 0 54.95 54.85 54.95 54.00 57.50 4,504,645 248,774,851 55.226 48.19 48.10 48.19 47.35 50.42 5,136,927 48.429 1.95%
2019-08-13 0 53.90 53.90 53.95 53.75 55.65 3,693,613 200,869,040 54.383 47.27 47.27 47.31 47.13 48.80 4,212,056 47.689 -2.18%
2019-08-12 0 55.10 54.90 55.10 54.40 55.35 2,368,046 130,178,608 54.973 48.32 48.14 48.32 47.70 48.54 2,700,430 48.207 -0.09%
2019-08-09 0 55.15 55.15 55.20 54.25 56.40 2,462,765 135,889,825 55.178 48.36 48.36 48.41 47.57 49.46 2,808,444 48.386 0.00%
2019-08-08 0 55.15 55.00 55.15 53.50 55.25 4,452,086 243,563,402 54.708 48.36 48.23 48.36 46.91 48.45 5,076,990 47.974 4.06%
2019-08-07 0 53.00 52.90 53.00 52.50 54.75 4,477,093 237,824,393 53.120 46.48 46.39 46.48 46.04 48.01 5,105,507 46.582 -0.66%
2019-08-06 0 53.35 53.30 53.35 50.65 53.40 8,542,174 446,122,810 52.226 46.78 46.74 46.78 44.42 46.83 9,741,172 45.798 1.14%
2019-08-05 0 52.75 52.75 52.85 52.55 54.15 4,840,962 257,002,144 53.089 46.26 46.26 46.34 46.08 47.48 5,520,450 46.555 -4.00%
2019-08-02 0 54.95 54.90 54.95 53.00 56.20 9,173,456 507,922,716 55.369 48.19 48.14 48.19 46.48 49.28 10,461,062 48.554 -5.83%
2019-08-01 0 58.35 58.35 58.40 57.75 59.55 2,780,608 162,775,682 58.540 51.17 51.17 51.21 50.64 52.22 3,170,900 51.334 -0.85%
2019-07-31 0 58.85 58.80 59.10 58.80 59.75 3,204,864 189,888,691 59.250 51.61 51.56 51.83 51.56 52.40 3,654,706 51.957 -1.09%
2019-07-30 0 59.50 59.45 59.50 59.00 60.30 3,481,419 207,261,839 59.534 52.18 52.13 52.18 51.74 52.88 3,970,078 52.206 0.00%
2019-07-29 0 59.50 59.50 59.75 59.30 60.90 2,454,268 146,872,016 59.844 52.18 52.18 52.40 52.00 53.40 2,798,754 52.478 -2.46%
2019-07-26 0 61.00 61.00 61.15 60.05 61.60 1,780,420 108,415,280 60.893 53.49 53.49 53.62 52.66 54.02 2,030,324 53.398 0.00%
2019-07-25 0 61.00 61.00 61.05 60.70 62.30 2,454,381 150,723,361 61.410 53.49 53.49 53.54 53.23 54.63 2,798,883 53.851 -0.33%
2019-07-24 0 61.20 61.15 61.20 60.10 61.90 3,385,348 207,228,169 61.213 53.67 53.62 53.67 52.70 54.28 3,860,523 53.679 2.86%
2019-07-23 0 59.50 59.40 59.50 58.70 60.75 3,829,072 227,292,815 59.360 52.18 52.09 52.18 51.47 53.27 4,366,529 52.053 0.42%
2019-07-22 0 59.25 59.20 59.25 59.05 60.60 1,683,059 100,502,934 59.714 51.96 51.91 51.96 51.78 53.14 1,919,297 52.364 -2.07%
2019-07-19 0 60.50 60.35 60.50 59.95 61.15 1,780,615 107,722,564 60.497 53.05 52.92 53.05 52.57 53.62 2,030,546 53.051 1.09%
2019-07-18 0 59.85 59.65 59.85 59.25 60.05 2,319,708 138,579,102 59.740 52.48 52.31 52.48 51.96 52.66 2,645,307 52.387 -0.66%
2019-07-17 0 60.25 60.25 60.35 59.00 60.90 2,033,898 122,428,075 60.194 52.83 52.83 52.92 51.74 53.40 2,319,380 52.785 1.18%
2019-07-16 0 59.55 59.45 59.55 58.30 59.65 2,647,873 157,296,114 59.405 52.22 52.13 52.22 51.12 52.31 3,019,534 52.093 1.36%
2019-07-15 0 58.75 58.75 58.80 56.55 59.10 3,809,889 222,496,252 58.400 51.52 51.52 51.56 49.59 51.83 4,344,653 51.212 0.51%
2019-07-12 0 58.45 58.35 58.45 58.20 59.15 2,908,486 170,178,699 58.511 51.26 51.17 51.26 51.04 51.87 3,316,727 51.309 -1.10%
2019-07-11 0 59.10 58.95 59.10 58.70 59.80 2,217,950 131,197,045 59.152 51.83 51.69 51.83 51.47 52.44 2,529,266 51.872 0.85%
2019-07-10 0 58.60 58.60 58.80 58.30 59.50 3,870,373 227,577,219 58.800 51.39 51.39 51.56 51.12 52.18 4,413,627 51.562 -0.34%
2019-07-09 0 58.80 58.75 58.80 58.60 60.40 3,434,906 202,978,055 59.093 51.56 51.52 51.56 51.39 52.97 3,917,037 51.819 -2.00%
2019-07-08 0 60.00 59.80 60.00 59.10 62.10 3,674,916 220,160,063 59.909 52.61 52.44 52.61 51.83 54.46 4,190,735 52.535 -2.60%
2019-07-05 0 61.60 61.45 61.60 60.55 62.25 1,961,132 120,597,190 61.494 54.02 53.89 54.02 53.10 54.59 2,236,401 53.925 1.40%
2019-07-04 0 60.75 60.75 60.80 60.65 62.45 1,948,529 119,346,596 61.250 53.27 53.27 53.32 53.18 54.76 2,222,029 53.711 -0.57%
2019-07-03 0 61.10 61.10 61.15 59.80 61.50 2,153,148 130,910,549 60.800 53.58 53.58 53.62 52.44 53.93 2,455,368 53.316 -0.57%
2019-07-02 0 61.45 61.35 61.45 60.00 62.00 5,163,533 316,490,453 61.293 53.89 53.80 53.89 52.61 54.37 5,888,298 53.749 2.76%
2019-06-28 0 59.80 59.50 59.80 58.85 60.05 3,955,875 236,161,306 59.699 52.44 52.18 52.44 51.61 52.66 4,511,130 52.351 -0.33%
2019-06-27 0 60.00 59.95 60.00 57.50 60.00 3,965,390 234,640,048 59.172 52.61 52.57 52.61 50.42 52.61 4,521,981 51.889 2.65%
2019-06-26 0 58.45 58.35 58.45 56.80 58.50 3,698,153 214,670,708 58.048 51.26 51.17 51.26 49.81 51.30 4,217,234 50.903 1.39%
2019-06-25 0 57.65 57.55 57.65 57.30 58.70 3,170,107 182,852,970 57.680 50.55 50.47 50.55 50.25 51.47 3,615,070 50.581 -0.60%
2019-06-24 0 58.00 57.95 58.00 57.05 58.60 3,843,836 223,190,276 58.064 50.86 50.82 50.86 50.03 51.39 4,383,365 50.918 0.09%
2019-06-21 0 57.95 57.90 57.95 57.70 59.50 5,341,315 311,219,039 58.266 50.82 50.77 50.82 50.60 52.18 6,091,033 51.095 -1.02%
2019-06-20 0 58.55 58.50 58.55 56.80 59.20 6,167,548 360,690,100 58.482 51.34 51.30 51.34 49.81 51.91 7,033,238 51.284 -1.35%
2019-06-19 0 59.35 59.30 59.35 56.85 59.50 6,520,978 383,770,917 58.852 52.04 52.00 52.04 49.85 52.18 7,436,276 51.608 4.77%
2019-06-18 0 56.65 56.60 56.65 54.95 56.75 4,615,639 259,162,365 56.149 49.68 49.63 49.68 48.19 49.76 5,263,500 49.238 2.72%
2019-06-17 0 55.15 55.15 55.20 54.80 56.00 4,171,434 230,642,136 55.291 48.36 48.36 48.41 48.05 49.11 4,756,945 48.485 -0.27%
2019-06-14 0 55.30 55.00 55.30 54.00 55.70 4,107,114 226,270,726 55.092 48.49 48.23 48.49 47.35 48.84 4,683,597 48.311 0.82%
2019-06-13 0 54.85 54.60 54.85 52.70 54.85 4,224,647 228,378,580 54.059 48.10 47.88 48.10 46.21 48.10 4,817,628 47.405 0.64%
2019-06-12 0 54.50 54.25 54.50 53.85 55.00 3,916,447 212,850,813 54.348 47.79 47.57 47.79 47.22 48.23 4,466,168 47.658 0.55%
2019-06-11 0 54.20 53.90 54.20 52.70 54.50 4,268,363 230,171,026 53.925 47.53 47.27 47.53 46.21 47.79 4,867,480 47.288 2.07%
2019-06-10 0 53.10 52.95 53.10 52.50 53.15 7,578,926 400,460,825 52.839 46.56 46.43 46.56 46.04 46.61 8,642,720 46.335 2.31%
2019-06-06 0 51.90 51.90 51.95 51.00 52.40 8,466,042 439,346,908 51.895 45.51 45.51 45.56 44.72 45.95 9,654,354 45.508 0.29%
2019-06-05 0 51.75 51.70 51.75 50.45 51.80 4,918,233 251,019,528 51.039 45.38 45.34 45.38 44.24 45.42 5,608,567 44.756 3.92%
2019-06-04 0 49.80 49.70 49.80 49.25 51.00 6,952,875 346,425,080 49.825 43.67 43.58 43.67 43.19 44.72 7,928,795 43.692 -1.39%
2019-06-03 0 50.50 50.35 50.50 49.70 50.90 2,628,297 131,587,630 50.066 44.28 44.15 44.28 43.58 44.63 2,997,210 43.903 1.00%
2019-05-31 0 50.00 49.85 50.00 48.85 50.25 5,087,857 253,424,868 49.810 43.85 43.71 43.85 42.84 44.06 5,802,000 43.679 0.30%
2019-05-30 0 49.85 49.80 49.85 49.25 51.30 4,651,031 231,987,395 49.879 43.71 43.67 43.71 43.19 44.99 5,303,860 43.739 -1.09%
2019-05-29 0 50.40 50.40 50.45 50.10 52.10 3,072,649 155,592,987 50.638 44.20 44.20 44.24 43.93 45.69 3,503,933 44.405 -1.66%
2019-05-28 0 51.25 51.20 51.25 50.20 51.45 7,178,431 367,084,079 51.137 44.94 44.90 44.94 44.02 45.12 8,186,011 44.843 1.79%
2019-05-27 0 50.35 50.10 50.35 49.30 50.70 6,554,043 328,438,850 50.112 44.15 43.93 44.15 43.23 44.46 7,473,983 43.944 0.70%
2019-05-24 0 50.00 49.95 50.00 49.20 50.45 5,874,552 292,502,316 49.791 43.85 43.80 43.85 43.14 44.24 6,699,117 43.663 2.99%
2019-05-23 0 48.55 48.45 48.55 48.30 51.05 3,876,142 190,197,727 49.069 42.57 42.49 42.57 42.35 44.77 4,420,206 43.029 -3.57%
2019-05-22 0 50.35 50.30 50.35 49.85 51.40 3,840,916 193,244,621 50.312 44.15 44.11 44.15 43.71 45.07 4,380,035 44.119 2.97%
2019-05-21 0 49.40 49.35 49.40 48.95 50.50 6,920,160 341,811,276 49.394 42.88 42.84 42.88 42.49 43.84 7,972,179 42.876 -1.59%
2019-05-20 0 50.20 50.20 50.45 49.65 51.70 3,454,372 174,307,342 50.460 43.58 43.58 43.79 43.10 44.88 3,979,514 43.801 0.10%
2019-05-17 0 50.15 50.15 50.25 50.00 51.85 3,880,098 196,383,074 50.613 43.53 43.53 43.62 43.40 45.01 4,469,959 43.934 -2.15%
2019-05-16 0 51.25 51.15 51.25 50.35 51.25 4,597,062 234,353,213 50.979 44.49 44.40 44.49 43.71 44.49 5,295,918 44.252 -0.10%
2019-05-15 0 51.30 51.20 51.30 50.90 52.00 3,478,500 178,921,226 51.436 44.53 44.44 44.53 44.18 45.14 4,007,310 44.649 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 43.75 43.66 43.75 43.27 44.36 27,583,010 43.800 -3.63%
2019-05-10 0 52.30 52.25 52.30 51.05 53.85 6,974,771 366,125,955 52.493 45.40 45.36 45.40 44.31 46.74 8,035,092 45.566 0.58%
2019-05-09 0 52.00 51.95 52.00 51.80 53.65 7,544,068 398,354,888 52.804 45.14 45.09 45.14 44.96 46.57 8,690,934 45.836 -2.71%
2019-05-08 0 53.45 53.45 53.50 53.15 54.70 7,517,781 404,072,697 53.749 46.40 46.40 46.44 46.14 47.48 8,660,651 46.656 -4.38%
2019-05-07 0 55.90 55.90 55.95 55.70 57.65 6,735,609 380,322,941 56.465 48.52 48.52 48.57 48.35 50.04 7,759,572 49.013 1.08%
2019-05-06 0 55.30 55.30 55.35 54.95 59.00 9,632,302 541,213,685 56.187 48.00 48.00 48.05 47.70 51.21 11,096,627 48.773 -8.37%
2019-05-03 0 60.35 60.30 60.35 58.00 60.45 5,516,713 327,581,718 59.380 52.39 52.34 52.39 50.35 52.47 6,355,376 51.544 4.32%
2019-05-02 0 57.85 57.80 57.85 56.20 58.00 12,045,671 689,574,621 57.247 50.22 50.17 50.22 48.78 50.35 13,876,881 49.692 2.03%
2019-04-30 0 56.70 56.60 56.75 56.35 57.55 3,044,577 172,929,900 56.799 49.22 49.13 49.26 48.91 49.96 3,507,421 49.304 -0.44%
2019-04-29 0 56.95 56.90 56.95 56.50 57.65 3,173,301 181,051,859 57.055 49.43 49.39 49.43 49.04 50.04 3,655,713 49.526 -0.78%
2019-04-26 0 57.40 57.35 57.40 56.65 58.75 4,711,193 270,817,261 57.484 49.83 49.78 49.83 49.17 51.00 5,427,399 49.898 -2.88%
2019-04-25 0 59.10 59.10 59.15 57.60 59.80 3,658,519 215,839,773 58.996 51.30 51.30 51.34 50.00 51.91 4,214,695 51.211 1.90%
2019-04-24 0 58.00 57.95 58.00 57.30 58.80 4,389,530 253,818,843 57.824 50.35 50.30 50.35 49.74 51.04 5,056,836 50.193 0.52%
2019-04-23 0 57.70 57.65 57.70 56.65 58.45 3,177,057 183,559,331 57.777 50.09 50.04 50.09 49.17 50.74 3,660,040 50.152 -0.94%
2019-04-18 0 58.25 58.15 58.25 56.50 58.50 2,823,165 163,484,765 57.908 50.56 50.48 50.56 49.04 50.78 3,252,349 50.267 1.66%
2019-04-17 0 57.30 57.25 57.30 56.90 58.00 3,584,223 205,542,182 57.346 49.74 49.70 49.74 49.39 50.35 4,129,105 49.779 -0.78%
2019-04-16 0 57.75 57.70 57.75 56.70 57.95 3,127,527 178,944,432 57.216 50.13 50.09 50.13 49.22 50.30 3,602,981 49.666 -0.77%
2019-04-15 0 58.20 58.20 58.25 57.40 58.30 2,906,661 168,680,232 58.032 50.52 50.52 50.56 49.83 50.61 3,348,538 50.374 0.61%
2019-04-12 0 57.85 57.80 57.85 56.75 58.00 2,879,543 165,327,656 57.415 50.22 50.17 50.22 49.26 50.35 3,317,298 49.838 0.78%
2019-04-11 0 57.40 57.40 57.45 56.85 58.85 3,214,671 184,305,810 57.333 49.83 49.83 49.87 49.35 51.08 3,703,373 49.767 -0.78%
2019-04-10 0 57.85 57.70 57.85 56.20 58.10 2,890,448 165,933,173 57.407 50.22 50.09 50.22 48.78 50.43 3,329,861 49.832 2.39%
2019-04-09 0 56.50 56.50 56.60 55.10 56.80 5,018,647 281,811,598 56.153 49.04 49.04 49.13 47.83 49.30 5,781,593 48.743 -0.18%
2019-04-08 0 56.60 56.55 56.60 56.25 57.70 5,359,778 303,799,266 56.681 49.13 49.09 49.13 48.83 50.09 6,174,584 49.202 -0.70%
2019-04-04 0 57.00 56.90 57.00 54.95 57.00 7,397,440 413,689,253 55.923 49.48 49.39 49.48 47.70 49.48 8,522,016 48.544 1.42%
2019-04-03 0 56.20 56.15 56.20 55.45 56.85 6,197,656 349,525,310 56.396 48.78 48.74 48.78 48.13 49.35 7,139,838 48.954 0.54%
2019-04-02 0 55.90 55.75 55.90 53.35 55.95 5,528,275 304,393,924 55.061 48.52 48.39 48.52 46.31 48.57 6,368,696 47.795 3.23%
2019-04-01 0 54.15 54.10 54.15 52.80 54.30 4,496,177 241,728,974 53.763 47.00 46.96 47.00 45.83 47.13 5,179,696 46.669 2.65%
2019-03-29 0 52.75 52.50 52.75 51.35 52.75 3,877,154 202,363,641 52.194 45.79 45.57 45.79 44.57 45.79 4,466,568 45.306 1.25%
2019-03-28 0 52.10 51.95 52.10 51.40 52.45 6,178,282 321,229,415 51.993 45.22 45.09 45.22 44.62 45.53 7,117,519 45.132 1.56%
2019-03-27 0 51.30 51.30 51.40 50.65 51.80 3,079,573 157,648,014 51.192 44.53 44.53 44.62 43.97 44.96 3,547,737 44.436 0.69%
2019-03-26 0 50.95 50.80 50.95 50.40 51.20 4,617,253 234,547,121 50.798 44.23 44.10 44.23 43.75 44.44 5,319,178 44.095 2.00%
2019-03-25 0 49.95 49.90 49.95 49.25 50.50 3,079,380 153,817,422 49.951 43.36 43.32 43.36 42.75 43.84 3,547,514 43.359 -1.48%
2019-03-22 0 50.70 50.65 50.70 50.15 51.30 3,416,355 173,114,170 50.672 44.01 43.97 44.01 43.53 44.53 3,935,717 43.985 0.80%
2019-03-21 0 50.30 50.25 50.30 50.10 51.20 3,325,999 167,778,683 50.445 43.66 43.62 43.66 43.49 44.44 3,831,625 43.788 -1.57%
2019-03-20 0 51.10 51.05 51.10 50.70 51.90 4,680,316 239,203,640 51.108 44.36 44.31 44.36 44.01 45.05 5,391,828 44.364 -0.20%
2019-03-19 0 51.20 51.15 51.20 50.50 51.25 4,468,211 228,029,875 51.034 44.44 44.40 44.44 43.84 44.49 5,147,479 44.299 0.59%
2019-03-18 0 50.90 50.85 50.90 50.50 51.30 4,063,543 206,546,987 50.829 44.18 44.14 44.18 43.84 44.53 4,681,292 44.122 0.30%
2019-03-15 0 50.75 50.75 50.80 50.55 51.20 3,686,714 187,353,861 50.819 44.05 44.05 44.10 43.88 44.44 4,247,177 44.113 0.50%
2019-03-14 0 50.50 50.45 50.50 50.00 51.55 3,717,054 188,257,433 50.647 43.84 43.79 43.84 43.40 44.75 4,282,129 43.964 -1.46%
2019-03-13 0 51.25 51.20 51.25 50.60 51.90 3,268,397 167,009,185 51.098 44.49 44.44 44.49 43.92 45.05 3,765,266 44.355 -1.25%
2019-03-12 0 51.90 51.85 51.90 50.75 52.25 6,015,038 310,367,564 51.599 45.05 45.01 45.05 44.05 45.36 6,929,458 44.790 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 44.05 44.01 44.05 42.62 44.62 29,783,731 44.436 -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 44.70 44.66 44.70 43.75 45.57 32,165,500 44.753 -1.15%
2019-03-07 0 52.10 52.05 52.10 51.00 52.70 11,544,404 600,341,050 52.003 45.22 45.18 45.22 44.27 45.75 13,299,411 45.140 -2.34%
2019-03-06 0 53.35 53.35 53.45 52.05 53.90 4,773,376 254,714,543 53.362 46.31 46.31 46.40 45.18 46.79 5,499,036 46.320 1.23%
2019-03-05 0 52.70 52.70 52.75 51.00 53.25 5,560,605 292,385,196 52.582 45.75 45.75 45.79 44.27 46.22 6,405,941 45.643 0.38%
2019-03-04 0 52.50 52.45 52.50 52.00 54.05 5,526,155 292,473,507 52.925 45.57 45.53 45.57 45.14 46.92 6,366,254 45.941 -0.66%
2019-03-01 0 52.85 52.80 52.85 51.20 53.90 5,656,002 299,053,110 52.874 45.88 45.83 45.88 44.44 46.79 6,515,840 45.896 0.76%
2019-02-28 0 52.45 52.45 52.60 50.10 52.80 6,394,329 332,777,998 52.043 45.53 45.53 45.66 43.49 45.83 7,366,410 45.175 1.84%
2019-02-27 0 51.50 51.35 51.50 50.95 51.95 6,681,062 343,886,984 51.472 44.70 44.57 44.70 44.23 45.09 7,696,732 44.680 -1.53%
2019-02-26 0 52.30 52.20 52.30 51.05 53.25 9,006,896 470,381,141 52.225 45.40 45.31 45.40 44.31 46.22 10,376,145 45.333 3.05%
2019-02-25 0 50.75 50.70 50.75 50.50 52.30 11,589,483 594,100,236 51.262 44.05 44.01 44.05 43.84 45.40 13,351,343 44.497 6.62%
2019-02-22 0 47.60 47.60 47.70 46.65 48.15 2,406,542 114,655,927 47.643 41.32 41.32 41.41 40.49 41.80 2,772,390 41.356 -2.36%
2019-02-21 0 48.75 48.70 48.75 46.95 49.00 2,060,507 99,824,401 48.447 42.32 42.27 42.32 40.75 42.53 2,373,750 42.053 2.52%
2019-02-20 0 47.55 47.50 47.55 47.00 47.85 1,917,746 91,148,035 47.529 41.28 41.23 41.28 40.80 41.54 2,209,286 41.257 0.21%
2019-02-19 0 47.45 47.45 47.50 47.10 49.10 1,537,897 73,346,626 47.693 41.19 41.19 41.23 40.88 42.62 1,771,692 41.399 -2.77%
2019-02-18 0 48.80 48.70 48.80 47.40 49.25 1,274,680 61,947,030 48.598 42.36 42.27 42.36 41.15 42.75 1,468,460 42.185 3.83%
2019-02-15 0 47.00 46.95 47.00 46.90 48.30 3,138,153 148,965,977 47.469 40.80 40.75 40.80 40.71 41.93 3,615,222 41.205 -3.09%
2019-02-14 0 48.50 48.30 48.50 47.80 49.00 2,351,500 113,730,162 48.365 42.10 41.93 42.10 41.49 42.53 2,708,980 41.983 -1.42%
2019-02-13 0 49.20 49.10 49.20 48.85 50.00 3,820,116 187,812,786 49.164 42.71 42.62 42.71 42.40 43.40 4,400,859 42.676 2.82%
2019-02-12 0 47.85 47.75 47.85 46.75 47.95 2,325,156 110,330,961 47.451 41.54 41.45 41.54 40.58 41.62 2,678,632 41.189 1.70%
2019-02-11 0 47.05 46.95 47.05 45.85 47.15 2,657,846 124,358,231 46.789 40.84 40.75 40.84 39.80 40.93 3,061,898 40.615 2.06%
2019-02-08 0 46.10 46.10 46.15 45.50 46.95 3,399,059 156,539,287 46.054 40.02 40.02 40.06 39.50 40.75 3,915,792 39.976 -0.43%
2019-02-04 0 46.30 46.30 46.50 46.05 47.00 1,127,651 52,412,941 46.480 40.19 40.19 40.36 39.97 40.80 1,299,079 40.346 0.98%
2019-02-01 0 45.85 45.70 45.85 45.55 47.15 2,921,989 134,917,013 46.173 39.80 39.67 39.80 39.54 40.93 3,366,196 40.080 0.88%
2019-01-31 0 45.45 45.40 45.45 45.00 45.75 3,073,991 139,765,096 45.467 39.45 39.41 39.45 39.06 39.71 3,541,306 39.467 -0.76%
2019-01-30 0 45.80 45.70 45.80 44.85 45.95 3,259,877 148,571,470 45.576 39.76 39.67 39.76 38.93 39.89 3,755,451 39.562 1.89%
2019-01-29 0 44.95 44.90 44.95 44.45 45.50 3,278,341 147,885,451 45.110 39.02 38.97 39.02 38.58 39.50 3,776,722 39.157 -0.77%
2019-01-28 0 45.30 45.25 45.30 43.90 45.40 2,632,279 117,846,688 44.770 39.32 39.28 39.32 38.11 39.41 3,032,444 38.862 1.68%
2019-01-25 0 44.55 44.50 44.55 43.45 44.75 3,868,481 171,501,680 44.333 38.67 38.63 38.67 37.72 38.84 4,456,576 38.483 3.85%
2019-01-24 0 42.90 42.85 42.90 42.30 43.40 7,464,597 320,910,708 42.991 37.24 37.20 37.24 36.72 37.67 8,599,382 37.318 -2.72%
2019-01-23 0 44.10 44.05 44.10 43.40 44.80 6,877,440 305,183,992 44.375 38.28 38.24 38.28 37.67 38.89 7,922,964 38.519 -5.47%
2019-01-22 0 46.65 46.50 46.65 46.05 47.50 2,349,644 109,910,908 46.778 40.49 40.36 40.49 39.97 41.23 2,706,842 40.605 -0.21%
2019-01-21 0 46.75 46.75 46.80 45.80 47.00 2,929,020 136,100,843 46.466 40.58 40.58 40.62 39.76 40.80 3,374,296 40.335 0.65%
2019-01-18 0 46.45 46.40 46.45 45.25 46.80 2,450,248 113,733,792 46.417 40.32 40.28 40.32 39.28 40.62 2,822,740 40.292 3.11%
2019-01-17 0 45.05 44.95 45.05 44.65 46.50 3,091,484 140,501,702 45.448 39.11 39.02 39.11 38.76 40.36 3,561,458 39.451 -2.07%
2019-01-16 0 46.00 45.90 46.00 45.05 46.45 3,870,800 176,745,949 45.661 39.93 39.84 39.93 39.11 40.32 4,459,248 39.636 2.34%
2019-01-15 0 44.95 44.90 45.00 44.70 45.65 4,147,852 186,530,059 44.970 39.02 38.97 39.06 38.80 39.63 4,778,418 39.036 0.78%
2019-01-14 0 44.60 44.55 44.60 44.50 46.95 2,768,925 124,732,370 45.047 38.71 38.67 38.71 38.63 40.75 3,189,863 39.103 -3.04%
2019-01-11 0 46.00 46.00 46.05 44.60 46.15 3,830,537 175,054,929 45.700 39.93 39.93 39.97 38.71 40.06 4,412,864 39.669 3.60%
2019-01-10 0 44.40 44.30 44.40 43.65 45.10 5,576,295 247,097,481 44.312 38.54 38.45 38.54 37.89 39.15 6,424,016 38.465 0.23%
2019-01-09 0 44.30 44.25 44.30 42.75 44.60 4,792,325 208,790,294 43.568 38.45 38.41 38.45 37.11 38.71 5,520,865 37.818 4.36%
2019-01-08 0 42.45 42.45 42.50 41.50 43.30 1,824,471 77,890,607 42.692 36.85 36.85 36.89 36.02 37.59 2,101,831 37.058 1.07%
2019-01-07 0 42.00 42.00 42.10 41.25 42.30 1,986,150 83,291,130 41.936 36.46 36.46 36.54 35.81 36.72 2,288,089 36.402 1.45%
2019-01-04 0 41.40 41.25 41.40 40.00 41.60 2,214,702 90,902,412 41.045 35.94 35.81 35.94 34.72 36.11 2,551,386 35.629 0.98%
2019-01-03 0 41.00 41.00 41.05 39.90 42.70 2,556,765 104,238,334 40.770 35.59 35.59 35.63 34.63 37.07 2,945,450 35.390 -0.24%
2019-01-02 0 41.10 41.05 41.10 40.65 42.85 1,703,884 70,111,604 41.148 35.68 35.63 35.68 35.29 37.20 1,962,912 35.718 -1.20%
2018-12-31 0 41.60 41.60 41.70 40.75 41.80 1,088,457 44,963,833 41.310 36.11 36.11 36.20 35.37 36.28 1,253,927 35.858 2.21%
2018-12-28 0 40.70 40.70 40.75 39.25 40.90 1,953,892 78,656,551 40.256 35.33 35.33 35.37 34.07 35.50 2,250,927 34.944 1.62%
2018-12-27 0 40.05 40.00 40.05 39.45 40.75 3,534,463 142,211,865 40.236 34.76 34.72 34.76 34.24 35.37 4,071,780 34.926 0.63%
2018-12-24 0 39.80 39.45 39.80 39.20 40.10 2,080,003 82,918,355 39.865 34.55 34.24 34.55 34.03 34.81 2,396,210 34.604 -2.45%
2018-12-21 0 40.80 40.80 41.00 40.20 41.80 3,729,114 152,481,338 40.889 35.42 35.42 35.59 34.90 36.28 4,296,022 35.494 -2.39%
2018-12-20 0 41.80 41.80 41.85 40.80 43.00 3,314,752 138,314,697 41.727 36.28 36.28 36.33 35.42 37.33 3,818,668 36.221 -0.48%
2018-12-19 0 42.00 42.00 42.05 40.80 42.30 2,474,453 103,909,527 41.993 36.46 36.46 36.50 35.42 36.72 2,850,625 36.451 2.44%
2018-12-18 0 41.00 41.00 41.15 40.80 41.90 2,484,493 102,094,767 41.093 35.59 35.59 35.72 35.42 36.37 2,862,191 35.670 -1.32%
2018-12-17 0 41.55 41.55 41.60 41.35 42.75 2,138,618 89,253,082 41.734 36.07 36.07 36.11 35.89 37.11 2,463,736 36.227 -2.00%
2018-12-14 0 42.40 42.20 42.40 41.85 43.05 3,717,821 157,582,321 42.386 36.80 36.63 36.80 36.33 37.37 4,283,013 36.792 -0.93%
2018-12-13 0 42.80 42.80 42.85 42.05 43.15 4,385,760 187,706,690 42.799 37.15 37.15 37.20 36.50 37.46 5,052,493 37.151 0.23%
2018-12-12 0 42.70 42.70 42.80 42.70 44.35 2,701,684 116,516,876 43.127 37.07 37.07 37.15 37.07 38.50 3,112,400 37.436 -2.62%
2018-12-11 0 43.85 43.75 43.85 43.25 44.70 3,295,251 144,241,137 43.772 38.06 37.98 38.06 37.54 38.80 3,796,203 37.996 0.00%
2018-12-10 0 43.85 43.80 43.85 42.30 44.05 3,853,716 167,766,846 43.534 38.06 38.02 38.06 36.72 38.24 4,439,567 37.789 -2.12%
2018-12-07 0 44.80 44.70 44.80 44.00 46.35 6,587,098 295,515,055 44.863 38.89 38.80 38.89 38.19 40.23 7,588,484 38.943 0.56%
2018-12-06 0 44.55 44.45 44.55 42.35 45.00 5,740,500 254,196,462 44.281 38.67 38.58 38.67 36.76 39.06 6,613,184 38.438 0.79%
2018-12-05 0 44.20 44.20 44.25 43.70 44.50 3,829,999 169,619,284 44.287 38.37 38.37 38.41 37.93 38.63 4,412,244 38.443 -1.67%
2018-12-04 0 44.95 44.95 45.05 44.40 46.50 4,676,014 210,173,322 44.947 39.02 39.02 39.11 38.54 40.36 5,386,872 39.016 -0.22%
2018-12-03 0 45.05 45.00 45.05 44.00 46.40 6,181,244 281,035,207 45.466 39.11 39.06 39.11 38.19 40.28 7,120,931 39.466 7.01%
2018-11-30 0 42.10 42.10 42.15 41.40 42.50 9,434,755 397,281,991 42.108 36.54 36.54 36.59 35.94 36.89 10,869,048 36.552 -1.17%
2018-11-29 0 42.60 42.55 42.60 42.05 44.30 4,920,080 210,489,729 42.782 36.98 36.94 36.98 36.50 38.45 5,668,042 37.136 2.40%
2018-11-28 0 41.60 41.55 41.60 39.90 41.70 3,244,758 133,455,465 41.130 36.11 36.07 36.11 34.63 36.20 3,738,034 35.702 4.39%
2018-11-27 0 39.85 39.85 39.90 39.75 41.60 5,009,842 202,380,469 40.397 34.59 34.59 34.63 34.50 36.11 5,771,450 35.066 -3.98%
2018-11-26 0 41.50 41.50 41.55 40.15 41.90 2,738,828 113,732,708 41.526 36.02 36.02 36.07 34.85 36.37 3,155,191 36.046 1.72%
2018-11-23 0 40.80 40.80 40.85 40.10 41.45 1,575,085 64,219,600 40.772 35.42 35.42 35.46 34.81 35.98 1,814,533 35.392 0.12%
2018-11-22 0 40.75 40.75 40.80 39.30 41.25 3,397,556 137,868,029 40.579 35.37 35.37 35.42 34.11 35.81 3,914,060 35.224 -0.49%
2018-11-21 0 40.95 40.90 40.95 40.00 41.25 5,303,626 215,240,599 40.584 35.55 35.50 35.55 34.72 35.81 6,109,895 35.228 -1.80%
2018-11-20 0 41.70 41.60 41.70 41.45 42.90 4,756,211 198,953,862 41.830 36.20 36.11 36.20 35.98 37.24 5,479,261 36.310 -3.36%
2018-11-19 0 43.15 43.10 43.30 42.00 43.45 2,548,564 109,381,204 42.919 37.46 37.41 37.59 36.46 37.72 2,936,003 37.255 1.17%
2018-11-16 0 42.65 42.65 42.70 41.00 43.75 3,963,385 169,605,481 42.793 37.02 37.02 37.07 35.59 37.98 4,565,908 37.146 -0.70%
2018-11-15 0 42.95 42.95 43.00 40.55 43.35 4,527,120 191,409,070 42.281 37.28 37.28 37.33 35.20 37.63 5,215,343 36.701 4.63%
2018-11-14 0 41.05 41.00 41.05 40.50 41.80 5,330,266 216,034,050 40.530 35.63 35.59 35.63 35.16 36.28 6,140,585 35.181 2.62%
2018-11-13 0 40.00 40.00 40.15 38.45 40.20 10,967,403 433,530,231 39.529 34.72 34.72 34.85 33.38 34.90 12,634,693 34.313 -0.50%
2018-11-12 0 40.20 40.20 40.35 40.10 41.25 3,739,985 151,721,819 40.567 34.90 34.90 35.03 34.81 35.81 4,308,546 35.214 -1.95%
2018-11-09 0 41.00 41.00 41.10 40.65 42.10 3,853,500 158,344,391 41.091 35.59 35.59 35.68 35.29 36.54 4,439,318 35.669 -2.03%
2018-11-08 0 41.85 41.85 42.20 41.65 43.90 5,700,957 242,085,790 42.464 36.33 36.33 36.63 36.15 38.11 6,567,630 36.860 -1.76%
2018-11-07 0 42.60 42.55 42.65 40.80 42.80 4,384,153 184,860,836 42.166 36.98 36.94 37.02 35.42 37.15 5,050,642 36.601 3.90%
2018-11-06 0 41.00 40.95 41.00 40.60 42.05 6,520,520 267,840,227 41.077 35.59 35.55 35.59 35.24 36.50 7,511,784 35.656 -1.20%
2018-11-05 0 41.50 41.50 41.55 40.65 42.70 4,320,619 179,280,888 41.494 36.02 36.02 36.07 35.29 37.07 4,977,449 36.019 -4.38%
2018-11-02 0 43.40 43.15 43.40 40.55 44.75 13,515,285 576,116,473 42.627 37.67 37.46 37.67 35.20 38.84 15,569,910 37.002 10.57%
2018-11-01 0 39.25 39.25 39.30 37.10 40.85 8,040,010 308,995,180 38.432 34.07 34.07 34.11 32.20 35.46 9,262,271 33.361 6.95%
2018-10-31 0 36.70 36.65 36.70 35.90 36.85 5,219,627 189,771,203 36.357 31.86 31.81 31.86 31.16 31.99 6,013,127 31.559 2.09%
2018-10-30 0 35.95 35.90 35.95 35.30 37.35 7,763,762 278,601,605 35.885 31.21 31.16 31.21 30.64 32.42 8,944,027 31.149 -1.24%
2018-10-29 0 36.40 36.35 36.40 35.80 38.50 11,319,966 412,682,065 36.456 31.60 31.55 31.60 31.08 33.42 13,040,853 31.645 -4.21%
2018-10-26 0 38.00 37.95 38.00 37.75 41.35 11,617,680 454,492,262 39.121 32.99 32.94 32.99 32.77 35.89 13,383,826 33.958 -7.65%
2018-10-25 0 41.15 41.10 41.15 40.75 42.15 3,385,509 140,925,611 41.626 35.72 35.68 35.72 35.37 36.59 3,900,182 36.133 -3.74%
2018-10-24 0 42.75 42.70 42.75 42.30 43.40 3,515,603 150,927,921 42.931 37.11 37.07 37.11 36.72 37.67 4,050,053 37.266 -0.70%
2018-10-23 0 43.05 43.00 43.05 42.60 44.40 3,921,217 170,135,926 43.389 37.37 37.33 37.37 36.98 38.54 4,517,329 37.663 -0.23%
2018-10-22 0 43.15 43.10 43.15 42.00 43.20 3,472,800 148,671,052 42.810 37.46 37.41 37.46 36.46 37.50 4,000,743 37.161 1.05%
2018-10-19 0 42.70 42.65 42.70 42.35 43.45 5,627,566 240,910,538 42.809 37.07 37.02 37.07 36.76 37.72 6,483,081 37.160 -1.04%
2018-10-18 0 43.15 43.10 43.15 43.00 45.00 7,768,869 339,406,169 43.688 37.46 37.41 37.46 37.33 39.06 8,949,910 37.923 -1.93%
2018-10-16 0 44.00 43.95 44.00 43.50 44.45 5,658,757 249,025,289 44.007 38.19 38.15 38.19 37.76 38.58 6,519,014 38.200 0.57%
2018-10-15 0 43.75 43.70 43.80 43.55 44.65 7,162,324 314,221,967 43.872 37.98 37.93 38.02 37.80 38.76 8,251,157 38.082 -1.69%
2018-10-12 0 44.50 44.45 44.50 44.40 46.25 5,644,574 254,015,773 45.002 38.63 38.58 38.63 38.54 40.15 6,502,675 39.063 -0.56%
2018-10-11 0 44.75 44.65 44.75 43.50 45.30 4,767,679 212,175,516 44.503 38.84 38.76 38.84 37.76 39.32 5,492,472 38.630 -3.35%
2018-10-10 0 46.30 46.25 46.30 46.00 46.85 2,998,013 139,095,083 46.396 40.19 40.15 40.19 39.93 40.67 3,453,778 40.273 -0.64%
2018-10-09 0 46.60 46.55 46.60 46.35 47.65 2,563,800 120,195,422 46.882 40.45 40.41 40.45 40.23 41.36 2,953,555 40.695 -0.11%
2018-10-08 0 46.65 46.65 46.70 46.65 47.75 4,225,381 199,718,787 47.266 40.49 40.49 40.54 40.49 41.45 4,867,733 41.029 -2.30%
2018-10-05 0 47.75 47.70 47.75 47.20 48.65 2,507,398 119,327,716 47.590 41.45 41.41 41.45 40.97 42.23 2,888,578 41.310 -1.55%
2018-10-04 0 48.50 48.40 48.50 47.55 49.25 2,956,000 143,277,094 48.470 42.10 42.01 42.10 41.28 42.75 3,405,378 42.074 -2.02%
2018-10-03 0 49.50 49.40 49.50 49.00 50.10 2,062,548 102,223,032 49.562 42.97 42.88 42.97 42.53 43.49 2,376,101 43.021 0.20%
2018-10-02 0 49.40 49.30 49.40 48.80 50.25 5,025,952 248,041,256 49.352 42.88 42.79 42.88 42.36 43.62 5,790,009 42.840 -1.20%
2018-09-28 0 50.00 49.95 50.00 48.65 50.80 3,375,576 168,796,655 50.005 43.40 43.36 43.40 42.23 44.10 3,888,739 43.407 0.70%
2018-09-27 0 49.65 49.60 49.65 48.75 49.95 4,496,314 223,017,417 49.600 43.10 43.05 43.10 42.32 43.36 5,179,854 43.055 -0.10%
2018-09-26 0 49.70 49.50 49.70 49.00 49.95 3,088,026 153,219,686 49.617 43.14 42.97 43.14 42.53 43.36 3,557,475 43.070 2.79%
2018-09-24 0 48.35 48.30 48.35 47.80 49.75 4,120,816 199,833,852 48.494 41.97 41.93 41.97 41.49 43.18 4,747,272 42.094 -2.62%
2018-09-21 0 49.65 49.65 49.70 49.60 50.20 5,968,565 297,764,654 49.889 43.10 43.10 43.14 43.05 43.58 6,875,920 43.305 -1.10%
2018-09-20 0 50.20 50.15 50.20 49.70 50.45 3,761,792 188,156,393 50.018 43.58 43.53 43.58 43.14 43.79 4,333,668 43.417 0.90%
2018-09-19 0 49.75 49.75 49.95 49.65 50.20 2,424,920 120,963,209 49.883 43.18 43.18 43.36 43.10 43.58 2,793,562 43.301 0.40%
2018-09-18 0 49.55 49.50 49.55 48.60 49.95 3,655,697 181,236,349 49.576 43.01 42.97 43.01 42.19 43.36 4,211,444 43.034 -0.80%
2018-09-17 0 49.95 49.85 49.95 49.45 50.05 2,493,586 124,093,682 49.765 43.36 43.27 43.36 42.92 43.45 2,872,667 43.198 0.30%
2018-09-14 0 49.80 49.75 49.80 49.70 51.00 3,934,680 198,204,579 50.374 43.23 43.18 43.23 43.14 44.27 4,532,839 43.726 0.40%
2018-09-13 0 49.60 49.60 49.70 47.70 49.90 5,008,605 247,171,281 49.349 43.05 43.05 43.14 41.41 43.32 5,770,025 42.837 3.77%
2018-09-12 0 47.80 47.80 47.90 47.50 48.50 3,537,120 169,604,721 47.950 41.49 41.49 41.58 41.23 42.10 4,074,841 41.622 0.63%
2018-09-11 0 47.50 47.45 47.50 46.80 47.65 2,854,672 135,146,308 47.342 41.23 41.19 41.23 40.62 41.36 3,288,646 41.095 1.06%
2018-09-10 0 47.00 46.95 47.00 46.60 47.40 2,799,450 131,829,764 47.091 40.80 40.75 40.80 40.45 41.15 3,225,029 40.877 -1.05%
2018-09-07 0 47.50 47.45 47.50 46.45 47.75 3,412,585 161,307,864 47.269 41.23 41.19 41.23 40.32 41.45 3,931,374 41.031 -0.31%
2018-09-06 0 47.65 47.65 47.70 46.85 48.15 4,908,636 233,451,709 47.559 41.36 41.36 41.41 40.67 41.80 5,654,858 41.283 -0.10%
2018-09-05 0 47.70 47.70 47.80 47.60 48.55 2,480,292 119,046,112 47.997 41.41 41.41 41.49 41.32 42.14 2,857,352 41.663 -0.93%
2018-09-04 0 48.15 48.10 48.15 47.30 48.40 1,243,590 59,718,646 48.021 41.80 41.75 41.80 41.06 42.01 1,432,643 41.684 0.90%
2018-09-03 0 48.10 48.05 48.10 47.55 48.45 1,444,458 69,354,548 48.014 41.42 41.38 41.42 40.95 41.72 1,677,299 41.349 0.21%
2018-08-31 0 48.00 48.00 48.10 47.50 48.80 5,365,639 258,587,752 48.193 41.34 41.34 41.42 40.91 42.03 6,230,558 41.503 -1.23%
2018-08-30 0 48.60 48.50 48.60 48.00 48.90 2,348,886 113,773,045 48.437 41.85 41.77 41.85 41.34 42.11 2,727,517 41.713 1.14%
2018-08-29 0 48.05 48.05 48.10 47.95 49.00 2,367,428 114,005,804 48.156 41.38 41.38 41.42 41.29 42.20 2,749,048 41.471 0.10%
2018-08-28 0 48.00 48.00 48.05 47.55 48.90 7,134,256 341,962,012 47.932 41.34 41.34 41.38 40.95 42.11 8,284,269 41.278 0.52%
2018-08-27 0 47.75 47.75 47.80 47.25 48.25 4,242,293 202,639,239 47.766 41.12 41.12 41.16 40.69 41.55 4,926,134 41.136 0.95%
2018-08-24 0 47.30 47.25 47.30 46.35 47.75 4,266,406 200,322,588 46.953 40.73 40.69 40.73 39.92 41.12 4,954,133 40.435 -0.21%
2018-08-23 0 47.40 47.40 47.45 47.15 48.60 2,883,572 137,824,517 47.796 40.82 40.82 40.86 40.60 41.85 3,348,392 41.161 -2.17%
2018-08-22 0 48.45 48.35 48.45 47.10 48.55 3,264,924 156,179,314 47.836 41.72 41.64 41.72 40.56 41.81 3,791,217 41.195 1.47%
2018-08-21 0 47.75 47.70 47.75 46.85 47.90 15,715,191 743,836,925 47.332 41.12 41.08 41.12 40.35 41.25 18,248,417 40.762 1.81%
2018-08-20 0 46.90 46.85 46.90 45.55 48.65 6,310,697 292,714,451 46.384 40.39 40.35 40.39 39.23 41.90 7,327,956 39.945 1.63%
2018-08-17 0 46.15 46.05 46.15 44.80 48.70 12,677,334 585,886,702 46.215 39.74 39.66 39.74 38.58 41.94 14,720,869 39.800 2.90%
2018-08-16 0 44.85 44.65 44.85 42.40 47.95 19,505,475 869,615,663 44.583 38.62 38.45 38.62 36.51 41.29 22,649,679 38.394 10.74%
2018-08-15 0 40.50 40.45 40.50 40.00 41.45 5,268,475 213,129,215 40.454 34.88 34.83 34.88 34.45 35.70 6,117,732 34.838 2.14%
2018-08-14 0 39.65 39.65 39.70 39.50 41.85 4,177,094 168,207,907 40.269 34.15 34.15 34.19 34.02 36.04 4,850,425 34.679 -5.37%
2018-08-13 0 41.90 41.90 41.95 41.85 42.75 1,683,413 70,684,401 41.989 36.08 36.08 36.13 36.04 36.82 1,954,772 36.160 -0.71%
2018-08-10 0 42.20 42.20 42.25 42.15 43.95 1,831,985 78,148,368 42.658 36.34 36.34 36.38 36.30 37.85 2,127,294 36.736 -2.88%
2018-08-09 0 43.45 43.45 43.55 42.60 43.75 1,651,701 71,496,644 43.287 37.42 37.42 37.50 36.69 37.68 1,917,949 37.278 1.64%
2018-08-08 0 42.75 42.75 42.85 42.75 43.90 2,426,702 104,770,971 43.174 36.82 36.82 36.90 36.82 37.81 2,817,877 37.181 -2.51%
2018-08-07 0 43.85 43.85 44.00 43.05 44.40 4,180,967 183,774,386 43.955 37.76 37.76 37.89 37.07 38.24 4,854,922 37.853 0.80%
2018-08-06 0 43.50 43.50 43.55 43.10 44.00 7,722,827 331,243,449 42.891 37.46 37.46 37.50 37.12 37.89 8,967,716 36.937 1.99%
2018-08-03 0 42.65 42.65 42.70 42.20 43.50 5,759,275 248,620,877 43.169 36.73 36.73 36.77 36.34 37.46 6,687,647 37.176 -1.95%
2018-08-02 0 43.50 43.40 43.50 42.85 43.90 3,225,790 140,271,435 43.484 37.46 37.38 37.46 36.90 37.81 3,745,774 37.448 -0.68%
2018-08-01 0 43.80 43.75 43.80 43.10 44.40 4,115,158 180,363,610 43.829 37.72 37.68 37.72 37.12 38.24 4,778,505 37.745 0.23%
2018-07-31 0 43.70 43.55 43.70 42.65 44.35 5,604,601 243,654,894 43.474 37.63 37.50 37.63 36.73 38.19 6,508,040 37.439 -0.68%
2018-07-30 0 44.00 43.80 44.00 43.70 44.75 5,481,346 240,220,385 43.825 37.89 37.72 37.89 37.63 38.54 6,364,917 37.741 1.15%
2018-07-27 0 43.50 43.40 43.50 43.20 43.95 2,308,628 100,285,676 43.440 37.46 37.38 37.46 37.20 37.85 2,680,770 37.409 0.46%
2018-07-26 0 43.30 43.30 43.40 43.25 44.00 2,582,391 112,796,755 43.679 37.29 37.29 37.38 37.25 37.89 2,998,662 37.616 -2.15%
2018-07-25 0 44.25 44.15 44.25 43.65 44.50 7,327,894 322,480,053 44.007 38.11 38.02 38.11 37.59 38.32 8,509,121 37.898 1.03%
2018-07-24 0 43.80 43.75 43.80 42.90 43.90 1,506,167 65,807,549 43.692 37.72 37.68 37.72 36.94 37.81 1,748,955 37.627 0.00%
2018-07-23 0 43.80 43.80 43.85 43.05 43.85 2,249,966 98,165,743 43.630 37.72 37.72 37.76 37.07 37.76 2,612,651 37.573 2.34%
2018-07-20 0 42.80 42.80 42.90 41.45 43.05 3,902,708 165,311,493 42.358 36.86 36.86 36.94 35.70 37.07 4,531,809 36.478 1.78%
2018-07-19 0 42.05 42.05 42.10 41.30 43.00 1,741,223 73,797,121 42.382 36.21 36.21 36.26 35.57 37.03 2,021,901 36.499 -0.94%
2018-07-18 0 42.45 42.45 42.55 42.20 43.45 4,001,630 170,636,373 42.642 36.56 36.56 36.64 36.34 37.42 4,646,677 36.722 0.47%
2018-07-17 0 42.25 42.25 42.40 42.00 44.80 2,612,614 111,202,483 42.564 36.38 36.38 36.51 36.17 38.58 3,033,757 36.655 -1.40%
2018-07-16 0 42.85 42.80 42.85 42.50 43.40 1,299,777 55,816,486 42.943 36.90 36.86 36.90 36.60 37.38 1,509,296 36.982 -0.23%
2018-07-13 0 42.95 42.90 42.95 41.65 43.10 2,310,034 98,892,578 42.810 36.99 36.94 36.99 35.87 37.12 2,682,402 36.867 2.87%
2018-07-12 0 41.75 41.75 41.90 41.65 43.60 3,055,400 129,375,297 42.343 35.95 35.95 36.08 35.87 37.55 3,547,918 36.465 -4.24%
2018-07-11 0 43.60 43.40 43.60 41.90 43.70 2,224,872 96,042,373 43.168 37.55 37.38 37.55 36.08 37.63 2,583,512 37.175 -0.46%
2018-07-10 0 43.80 43.80 43.85 43.70 45.00 8,824,376 388,420,976 44.017 37.72 37.72 37.76 37.63 38.75 10,246,830 37.906 -2.56%
2018-07-09 0 44.95 44.75 44.95 44.25 45.00 2,707,358 119,076,856 43.983 38.71 38.54 38.71 38.11 38.75 3,143,773 37.877 3.45%
2018-07-06 0 43.45 43.35 43.45 41.90 43.45 5,257,172 225,599,647 42.913 37.42 37.33 37.42 36.08 37.42 6,104,607 36.956 2.48%
2018-07-05 0 42.40 42.40 42.50 42.35 44.15 1,937,521 82,895,697 42.784 36.51 36.51 36.60 36.47 38.02 2,249,842 36.845 -2.30%
2018-07-04 0 43.40 43.35 43.40 42.85 45.05 1,939,378 84,191,760 43.412 37.38 37.33 37.38 36.90 38.80 2,251,998 37.385 -1.92%
2018-07-03 0 44.25 44.20 44.25 42.60 45.50 6,845,818 300,622,330 43.913 38.11 38.06 38.11 36.69 39.18 7,949,336 37.817 1.14%
2018-06-29 0 43.75 43.70 43.75 41.90 44.25 3,907,613 170,429,824 43.615 37.68 37.63 37.68 36.08 38.11 4,537,505 37.560 4.67%
2018-06-28 0 41.80 41.75 41.80 41.45 43.35 4,276,372 179,130,103 41.888 36.00 35.95 36.00 35.70 37.33 4,965,706 36.073 -3.02%
2018-06-27 0 43.10 43.00 43.10 42.70 44.50 2,711,684 117,575,764 43.359 37.12 37.03 37.12 36.77 38.32 3,148,797 37.340 -1.26%
2018-06-26 0 43.65 43.55 43.65 42.55 43.80 2,213,885 96,137,218 43.425 37.59 37.50 37.59 36.64 37.72 2,570,754 37.397 0.92%
2018-06-25 0 43.25 43.20 43.25 42.75 45.70 3,155,901 137,550,418 43.585 37.25 37.20 37.25 36.82 39.36 3,664,620 37.535 -1.82%
2018-06-22 0 44.05 43.90 44.05 42.75 44.15 2,604,179 113,597,039 43.621 37.94 37.81 37.94 36.82 38.02 3,023,962 37.566 1.03%
2018-06-21 0 43.60 43.60 43.65 43.60 44.80 3,167,460 140,260,846 44.282 37.55 37.55 37.59 37.55 38.58 3,678,042 38.135 -1.25%
2018-06-20 0 44.15 44.10 44.15 44.00 45.45 4,470,151 198,951,713 44.507 38.02 37.98 38.02 37.89 39.14 5,190,721 38.328 -1.23%
2018-06-19 0 44.70 44.70 44.85 44.50 47.55 4,765,086 216,126,107 45.356 38.49 38.49 38.62 38.32 40.95 5,533,199 39.060 -3.77%
2018-06-15 0 46.45 46.45 46.50 46.45 48.00 3,437,123 160,846,388 46.797 40.00 40.00 40.04 40.00 41.34 3,991,173 40.301 -1.69%
2018-06-14 0 47.25 47.10 47.25 46.50 47.25 990,600 46,601,390 47.044 40.69 40.56 40.69 40.04 40.69 1,150,281 40.513 0.32%
2018-06-13 0 47.10 47.00 47.10 46.70 47.20 1,544,210 72,509,721 46.956 40.56 40.48 40.56 40.22 40.65 1,793,130 40.438 0.86%
2018-06-12 0 46.70 46.70 46.75 46.70 47.25 1,717,252 80,579,345 46.923 40.22 40.22 40.26 40.22 40.69 1,994,066 40.410 -0.21%
2018-06-11 0 46.80 46.75 46.80 46.10 47.20 1,463,455 68,519,544 46.820 40.30 40.26 40.30 39.70 40.65 1,699,358 40.321 1.30%
2018-06-08 0 46.20 46.20 46.30 46.20 47.35 2,556,400 119,397,309 46.705 39.79 39.79 39.87 39.79 40.78 2,968,481 40.222 -2.43%
2018-06-07 0 47.35 47.25 47.35 47.00 47.60 1,686,571 79,798,389 47.314 40.78 40.69 40.78 40.48 40.99 1,958,439 40.746 0.21%
2018-06-06 0 47.25 47.20 47.25 47.00 47.60 4,665,114 220,995,351 47.372 40.69 40.65 40.69 40.48 40.99 5,417,112 40.796 -0.11%
2018-06-05 0 47.30 47.30 47.45 46.95 47.85 2,568,633 121,845,099 47.436 40.73 40.73 40.86 40.43 41.21 2,982,686 40.851 -1.25%
2018-06-04 0 47.90 47.85 47.90 47.30 48.05 2,688,864 128,112,666 47.646 41.25 41.21 41.25 40.73 41.38 3,122,298 41.032 1.70%
2018-06-01 0 47.10 47.00 47.10 46.85 48.00 2,421,356 114,079,787 47.114 40.56 40.48 40.56 40.35 41.34 2,811,669 40.574 0.11%
2018-05-31 0 47.05 47.05 47.10 46.35 47.85 5,596,620 262,914,337 46.977 40.52 40.52 40.56 39.92 41.21 6,498,773 40.456 0.00%
2018-05-30 0 47.05 47.05 47.10 46.75 48.20 3,459,882 164,223,743 47.465 40.52 40.52 40.56 40.26 41.51 4,017,601 40.876 -3.49%
2018-05-29 0 48.75 48.75 48.80 48.40 49.50 938,856 46,020,583 49.018 41.98 41.98 42.03 41.68 42.63 1,090,196 42.213 -0.31%
2018-05-28 0 48.90 48.90 49.00 48.85 49.95 5,516,926 270,999,839 49.122 42.11 42.11 42.20 42.07 43.02 6,406,232 42.303 -0.41%
2018-05-25 0 49.10 49.10 49.20 48.70 49.35 4,829,928 237,049,019 49.079 42.28 42.28 42.37 41.94 42.50 5,608,493 42.266 1.13%
2018-05-24 0 48.55 48.50 48.55 48.20 49.00 2,009,756 97,492,507 48.510 41.81 41.77 41.81 41.51 42.20 2,333,721 41.776 -0.01%
2018-05-23 0 48.95 48.95 49.00 48.60 50.30 3,422,366 167,559,683 48.960 41.81 41.81 41.86 41.51 42.97 4,006,573 41.821 -0.41%
2018-05-21 0 49.15 48.95 49.15 48.55 50.50 4,013,334 197,648,458 49.248 41.98 41.81 41.98 41.47 43.14 4,698,421 42.067 1.97%
2018-05-18 0 48.20 48.20 48.30 47.80 49.45 2,423,040 116,962,545 48.271 41.17 41.17 41.26 40.83 42.24 2,836,659 41.232 -0.21%
2018-05-17 0 48.30 48.30 48.35 48.05 49.20 3,812,947 184,829,118 48.474 41.26 41.26 41.30 41.04 42.03 4,463,827 41.406 -0.62%
2018-05-16 0 48.60 48.60 48.65 47.65 49.25 5,265,140 256,685,148 48.752 41.51 41.51 41.56 40.70 42.07 6,163,914 41.643 -1.52%
2018-05-15 0 49.35 49.35 49.40 49.00 50.00 4,315,360 213,788,804 49.541 42.15 42.15 42.20 41.86 42.71 5,052,004 42.318 -1.10%
2018-05-14 0 49.90 49.70 49.90 48.45 49.90 4,730,152 232,939,911 49.246 42.62 42.45 42.62 41.39 42.62 5,537,602 42.065 4.18%
2018-05-11 0 47.90 47.75 47.90 47.20 48.00 2,272,287 108,162,195 47.601 40.92 40.79 40.92 40.32 41.00 2,660,173 40.660 2.13%
2018-05-10 0 46.90 46.90 47.00 46.35 47.10 1,378,186 64,656,649 46.914 40.06 40.06 40.15 39.59 40.23 1,613,446 40.074 1.19%
2018-05-09 0 46.35 46.25 46.35 45.25 46.50 1,593,802 73,541,169 46.142 39.59 39.51 39.59 38.65 39.72 1,865,868 39.414 2.21%
2018-05-08 0 45.35 45.35 45.40 44.70 46.30 1,544,143 69,920,987 45.281 38.74 38.74 38.78 38.18 39.55 1,807,732 38.679 1.11%
2018-05-07 0 44.85 44.85 44.95 44.60 45.90 1,830,634 82,326,200 44.971 38.31 38.31 38.40 38.10 39.21 2,143,128 38.414 -0.55%
2018-05-04 0 45.10 45.10 45.15 45.00 46.95 4,168,625 192,107,296 46.084 38.52 38.52 38.57 38.44 40.10 4,880,221 39.364 -2.49%
2018-05-03 0 46.25 46.15 46.30 45.00 47.50 11,158,235 520,592,044 46.655 39.51 39.42 39.55 38.44 40.57 13,062,976 39.852 -0.11%
2018-05-02 0 46.30 46.20 46.30 45.40 46.50 1,557,308 71,945,871 46.199 39.55 39.46 39.55 38.78 39.72 1,823,145 39.463 -0.22%
2018-04-30 0 46.40 46.15 46.40 46.10 47.50 8,854,475 413,972,975 46.753 39.63 39.42 39.63 39.38 40.57 10,365,958 39.936 -0.64%
2018-04-27 0 46.70 46.65 46.70 44.55 46.70 4,019,428 184,368,331 45.869 39.89 39.85 39.89 38.05 39.89 4,705,555 39.181 4.83%
2018-04-26 0 44.55 44.45 44.55 43.45 44.55 4,287,406 189,760,793 44.260 38.05 37.97 38.05 37.11 38.05 5,019,278 37.806 5.07%
2018-04-25 0 42.40 42.40 42.45 41.90 43.00 3,410,750 144,908,172 42.486 36.22 36.22 36.26 35.79 36.73 3,992,974 36.291 -1.62%
2018-04-24 0 43.10 43.05 43.10 42.10 43.15 3,741,927 159,740,968 42.689 36.82 36.77 36.82 35.96 36.86 4,380,684 36.465 0.58%
2018-04-23 0 42.85 42.80 42.85 41.95 44.70 7,532,852 322,077,014 42.756 36.60 36.56 36.60 35.83 38.18 8,818,730 36.522 -3.38%
2018-04-20 0 44.35 44.35 44.40 44.30 45.50 2,024,889 90,364,908 44.627 37.88 37.88 37.93 37.84 38.87 2,370,543 38.120 -1.33%
2018-04-19 0 44.95 44.80 44.95 43.70 45.00 1,815,740 81,032,383 44.628 38.40 38.27 38.40 37.33 38.44 2,125,692 38.120 1.35%
2018-04-18 0 44.35 44.30 44.35 43.40 44.75 2,269,416 99,818,597 43.984 37.88 37.84 37.88 37.07 38.22 2,656,811 37.571 1.60%
2018-04-17 0 43.65 43.60 43.65 43.40 44.95 4,578,469 199,891,707 43.659 37.29 37.24 37.29 37.07 38.40 5,360,026 37.293 0.34%
2018-04-16 0 43.50 43.50 43.55 43.10 44.85 2,277,779 98,949,289 43.441 37.16 37.16 37.20 36.82 38.31 2,666,602 37.107 -2.36%
2018-04-13 0 44.55 44.50 44.55 44.50 45.90 1,924,742 86,263,656 44.818 38.05 38.01 38.05 38.01 39.21 2,253,301 38.283 -1.00%
2018-04-12 0 45.00 45.00 45.05 44.55 45.80 1,636,700 73,611,072 44.975 38.44 38.44 38.48 38.05 39.12 1,916,089 38.417 0.45%
2018-04-11 0 44.80 44.80 45.05 43.90 45.75 7,171,080 322,747,206 45.007 38.27 38.27 38.48 37.50 39.08 8,395,203 38.444 0.22%
2018-04-10 0 44.70 44.70 44.75 43.30 45.25 5,850,854 258,722,463 44.220 38.18 38.18 38.22 36.99 38.65 6,849,611 37.772 3.00%
2018-04-09 0 43.40 43.40 43.45 42.70 44.00 3,654,272 158,786,170 43.452 37.07 37.07 37.11 36.47 37.58 4,278,066 37.116 -0.23%
2018-04-06 0 43.50 43.50 43.55 41.40 43.75 5,168,085 222,696,740 43.091 37.16 37.16 37.20 35.36 37.37 6,050,291 36.808 1.75%
2018-04-04 0 42.75 42.70 42.75 42.75 44.85 4,479,532 196,033,050 43.762 36.52 36.47 36.52 36.52 38.31 5,244,200 37.381 -4.79%
2018-04-03 0 44.90 44.75 44.90 43.55 45.20 4,646,633 207,144,637 44.580 38.35 38.22 38.35 37.20 38.61 5,439,826 38.079 -1.86%
2018-03-29 0 45.75 45.60 45.75 45.00 46.00 3,140,115 143,149,777 45.587 39.08 38.95 39.08 38.44 39.29 3,676,141 38.940 1.89%
2018-03-28 0 44.90 44.90 44.95 43.95 46.55 4,965,759 223,271,536 44.962 38.35 38.35 38.40 37.54 39.76 5,813,428 38.406 -3.23%
2018-03-27 0 46.40 46.30 46.40 44.45 46.40 4,174,710 190,488,227 45.629 39.63 39.55 39.63 37.97 39.63 4,887,344 38.976 6.30%
2018-03-26 0 43.65 43.65 43.80 42.15 44.05 4,825,332 209,661,508 43.450 37.29 37.29 37.41 36.00 37.63 5,649,029 37.115 0.11%
2018-03-23 0 43.60 43.55 43.60 42.60 44.90 4,689,097 204,241,265 43.557 37.24 37.20 37.24 36.39 38.35 5,489,539 37.206 -5.22%
2018-03-22 0 46.00 45.95 46.00 45.70 47.05 6,831,701 315,732,410 46.216 39.29 39.25 39.29 39.04 40.19 7,997,891 39.477 -2.13%
2018-03-21 0 47.00 46.85 47.00 46.70 47.90 5,109,090 241,486,946 47.266 40.15 40.02 40.15 39.89 40.92 5,981,225 40.374 0.32%
2018-03-20 0 46.85 46.85 46.90 45.80 47.30 6,904,566 321,171,856 46.516 40.02 40.02 40.06 39.12 40.40 8,083,194 39.733 1.19%
2018-03-19 0 46.30 46.30 46.40 45.95 46.95 3,492,729 162,035,900 46.392 39.55 39.55 39.63 39.25 40.10 4,088,947 39.628 1.09%
2018-03-16 0 45.80 45.80 45.90 44.85 46.15 6,299,791 286,560,879 45.487 39.12 39.12 39.21 38.31 39.42 7,375,182 38.855 0.22%
2018-03-15 0 45.70 45.60 45.70 44.80 47.00 8,446,282 385,986,112 45.699 39.04 38.95 39.04 38.27 40.15 9,888,085 39.035 -3.59%
2018-03-14 0 47.40 47.35 47.40 46.55 49.95 5,436,942 259,298,530 47.692 40.49 40.45 40.49 39.76 42.67 6,365,043 40.738 -2.27%
2018-03-13 0 48.50 48.30 48.50 48.10 51.50 4,353,684 211,864,661 48.663 41.43 41.26 41.43 41.09 43.99 5,096,870 41.568 -3.19%
2018-03-12 0 50.10 50.05 50.10 48.70 50.50 4,366,917 217,926,026 49.904 42.79 42.75 42.79 41.60 43.14 5,112,362 42.627 4.05%
2018-03-09 0 48.15 47.95 48.15 46.60 48.15 3,529,977 168,514,632 47.738 41.13 40.96 41.13 39.81 41.13 4,132,554 40.777 0.63%
2018-03-08 0 47.85 47.85 47.90 46.20 47.85 4,459,689 209,540,983 46.986 40.87 40.87 40.92 39.46 40.87 5,220,970 40.134 6.57%
2018-03-07 0 44.90 44.90 45.00 44.80 47.45 5,862,515 268,686,171 45.831 38.35 38.35 38.44 38.27 40.53 6,863,262 39.148 -3.75%
2018-03-06 0 46.65 46.60 46.65 46.25 47.60 2,588,568 120,724,862 46.638 39.85 39.81 39.85 39.51 40.66 3,030,444 39.837 1.41%
2018-03-05 0 46.00 45.95 46.00 46.00 47.95 2,317,303 107,660,890 46.460 39.29 39.25 39.29 39.29 40.96 2,712,873 39.685 -3.56%
2018-03-02 0 47.70 47.60 47.70 47.10 48.70 3,266,475 155,702,399 47.667 40.74 40.66 40.74 40.23 41.60 3,824,071 40.716 -2.25%
2018-03-01 0 48.80 48.75 48.80 48.25 49.30 1,144,810 55,658,204 48.618 41.68 41.64 41.68 41.21 42.11 1,340,232 41.529 -0.61%
2018-02-28 0 49.10 49.05 49.10 48.45 49.75 2,081,884 102,313,564 49.145 41.94 41.90 41.94 41.39 42.50 2,437,267 41.979 -0.81%
2018-02-27 0 49.50 49.50 49.55 48.80 49.65 1,511,048 74,714,763 49.446 42.28 42.28 42.33 41.68 42.41 1,768,988 42.236 1.43%
2018-02-26 0 48.80 48.75 48.80 48.10 49.80 2,153,751 104,818,960 48.668 41.68 41.64 41.68 41.09 42.54 2,521,402 41.572 -1.41%
2018-02-23 0 49.50 49.40 49.50 49.20 49.95 2,657,597 131,327,724 49.416 42.28 42.20 42.28 42.03 42.67 3,111,256 42.211 1.02%
2018-02-22 0 49.00 48.80 49.00 48.40 51.00 6,339,997 312,709,622 49.323 41.86 41.68 41.86 41.34 43.56 7,422,252 42.131 -1.41%
2018-02-21 0 49.70 49.50 49.70 49.10 50.00 3,689,548 182,245,021 49.395 42.45 42.28 42.45 41.94 42.71 4,319,364 42.193 1.95%
2018-02-20 0 48.75 48.70 48.75 48.25 50.10 1,958,477 95,760,221 48.895 41.64 41.60 41.64 41.21 42.79 2,292,794 41.766 1.99%
2018-02-15 0 47.80 47.75 47.80 47.45 48.75 563,066 26,889,436 47.755 40.83 40.79 40.83 40.53 41.64 659,183 40.792 -0.21%
2018-02-14 0 47.90 47.85 47.90 47.50 49.30 1,775,804 85,199,000 47.978 40.92 40.87 40.92 40.57 42.11 2,078,939 40.982 1.27%
2018-02-13 0 47.30 47.30 47.45 46.50 47.90 2,347,388 111,320,384 47.423 40.40 40.40 40.53 39.72 40.92 2,748,093 40.508 1.72%
2018-02-12 0 46.50 46.50 46.60 46.40 47.70 2,454,551 114,553,791 46.670 39.72 39.72 39.81 39.63 40.74 2,873,550 39.865 0.65%
2018-02-09 0 46.20 46.05 46.20 45.55 46.35 4,732,165 217,945,947 46.056 39.46 39.34 39.46 38.91 39.59 5,539,958 39.341 -2.33%
2018-02-08 0 47.30 47.15 47.30 46.50 47.30 4,272,087 200,455,767 46.922 40.40 40.27 40.40 39.72 40.40 5,001,344 40.080 2.60%
2018-02-07 0 46.10 46.10 46.15 45.75 48.85 3,373,007 157,582,127 46.719 39.38 39.38 39.42 39.08 41.73 3,948,788 39.906 -0.22%
2018-02-06 0 46.20 46.15 46.20 45.50 47.10 7,741,667 357,216,667 46.142 39.46 39.42 39.46 38.87 40.23 9,063,191 39.414 -6.57%
2018-02-05 0 49.45 49.35 49.45 48.40 49.45 1,457,787 71,492,015 49.041 42.24 42.15 42.24 41.34 42.24 1,706,635 41.891 -0.70%
2018-02-02 0 49.80 49.75 49.80 49.80 51.65 1,894,207 95,610,907 50.475 42.54 42.50 42.54 42.54 44.12 2,217,553 43.115 -2.35%
2018-02-01 0 51.00 50.90 51.00 50.50 52.90 3,118,774 160,120,969 51.341 43.56 43.48 43.56 43.14 45.19 3,651,157 43.855 -2.11%
2018-01-31 0 52.10 52.00 52.10 50.55 52.10 3,802,389 196,232,783 51.608 44.50 44.42 44.50 43.18 44.50 4,451,467 44.083 1.96%
2018-01-30 0 51.10 51.10 51.20 50.70 51.95 3,610,806 184,843,012 51.192 43.65 43.65 43.73 43.31 44.38 4,227,180 43.727 -0.78%
2018-01-29 0 51.50 51.45 51.50 50.15 51.75 4,440,212 227,510,146 51.239 43.99 43.95 43.99 42.84 44.20 5,198,168 43.767 2.69%
2018-01-26 0 50.15 50.15 50.20 49.50 50.50 5,807,375 290,061,218 49.947 42.84 42.84 42.88 42.28 43.14 6,798,710 42.664 1.83%
2018-01-25 0 49.25 49.10 49.25 48.25 50.00 2,732,637 134,412,946 49.188 42.07 41.94 42.07 41.21 42.71 3,199,106 42.016 -0.51%
2018-01-24 0 49.50 49.45 49.50 49.50 51.35 2,840,346 142,345,944 50.116 42.28 42.24 42.28 42.28 43.86 3,325,201 42.808 -2.75%
2018-01-23 0 50.90 50.80 50.90 50.25 51.20 3,082,590 156,756,403 50.852 43.48 43.39 43.48 42.92 43.73 3,608,796 43.437 -0.68%
2018-01-22 0 51.25 51.15 51.25 49.90 51.45 7,529,322 379,680,822 50.427 43.78 43.69 43.78 42.62 43.95 8,814,598 43.074 2.50%
2018-01-19 0 50.00 49.95 50.00 49.85 50.50 2,086,777 104,591,074 50.121 42.71 42.67 42.71 42.58 43.14 2,442,995 42.813 1.01%
2018-01-18 0 49.50 49.40 49.50 49.10 49.85 3,391,702 167,839,934 49.485 42.28 42.20 42.28 41.94 42.58 3,970,675 42.270 -1.00%
2018-01-17 0 50.00 49.90 50.00 49.55 50.50 1,312,602 65,490,301 49.893 42.71 42.62 42.71 42.33 43.14 1,536,667 42.618 1.42%
2018-01-16 0 49.30 49.30 49.35 48.95 49.60 4,366,704 215,608,258 49.376 42.11 42.11 42.15 41.81 42.37 5,112,112 42.176 0.31%
2018-01-15 0 49.15 49.15 49.25 49.10 50.25 2,203,126 109,447,838 49.678 41.98 41.98 42.07 41.94 42.92 2,579,206 42.435 -1.11%
2018-01-12 0 49.70 49.55 49.70 49.35 51.50 4,818,712 240,259,351 49.860 42.45 42.33 42.45 42.15 43.99 5,641,279 42.590 -2.17%
2018-01-11 0 50.80 50.75 50.80 50.60 51.90 6,064,156 312,801,036 51.582 43.39 43.35 43.39 43.22 44.33 7,099,324 44.061 -2.87%
2018-01-10 0 52.30 52.25 52.30 51.50 52.80 12,042,321 626,235,740 52.003 44.67 44.63 44.67 43.99 45.10 14,097,978 44.420 1.65%
2018-01-09 0 51.45 51.45 51.85 51.35 56.65 6,056,596 314,382,874 51.908 43.95 43.95 44.29 43.86 48.39 7,090,473 44.339 -0.10%
2018-01-08 0 51.50 51.45 51.50 51.15 52.30 5,103,724 263,337,932 51.597 43.99 43.95 43.99 43.69 44.67 5,974,944 44.074 0.00%
2018-01-05 0 51.50 51.35 51.50 51.05 51.80 5,525,318 283,783,653 51.361 43.99 43.86 43.99 43.61 44.25 6,468,505 43.872 -0.10%
2018-01-04 0 51.55 51.50 51.55 51.25 52.50 9,570,213 493,878,953 51.606 44.03 43.99 44.03 43.78 44.84 11,203,874 44.081 -1.81%
2018-01-03 0 52.50 52.40 52.50 51.60 53.00 8,676,658 455,298,975 52.474 44.84 44.76 44.84 44.08 45.27 10,157,787 44.823 0.29%
2018-01-02 0 52.35 52.25 52.35 50.50 52.35 2,458,682 126,394,011 51.407 44.72 44.63 44.72 43.14 44.72 2,878,386 43.911 2.75%
2017-12-29 0 50.95 50.70 50.95 49.80 52.00 1,883,738 94,712,096 50.279 43.52 43.31 43.52 42.54 44.42 2,205,297 42.948 2.00%
2017-12-28 0 49.95 49.90 49.95 49.25 50.50 1,932,936 95,940,468 49.635 42.67 42.62 42.67 42.07 43.14 2,262,893 42.397 1.42%
2017-12-27 0 49.25 49.20 49.25 48.50 49.50 1,558,976 76,646,002 49.164 42.07 42.03 42.07 41.43 42.28 1,825,097 41.996 -0.20%
2017-12-22 0 49.35 49.35 49.40 48.25 50.20 1,358,400 66,779,809 49.161 42.15 42.15 42.20 41.21 42.88 1,590,283 41.992 -0.30%
2017-12-21 0 49.50 49.40 49.50 48.00 49.55 3,694,422 180,209,298 48.779 42.28 42.20 42.28 41.00 42.33 4,325,070 41.666 5.77%
2017-12-20 0 46.80 46.80 46.95 46.40 47.45 1,739,060 81,467,870 46.846 39.98 39.98 40.10 39.63 40.53 2,035,922 40.015 -0.95%
2017-12-19 0 47.25 47.25 47.30 46.00 47.25 2,259,802 105,742,373 46.793 40.36 40.36 40.40 39.29 40.36 2,645,556 39.970 3.85%
2017-12-18 0 45.50 45.50 45.65 45.45 47.15 2,586,567 119,407,016 46.164 38.87 38.87 38.99 38.82 40.27 3,028,101 39.433 -1.41%
2017-12-15 0 46.15 46.15 46.25 45.50 46.70 2,632,559 121,473,244 46.143 39.42 39.42 39.51 38.87 39.89 3,081,944 39.414 0.22%
2017-12-14 0 46.05 46.05 46.10 45.90 47.45 2,702,203 125,157,805 46.317 39.34 39.34 39.38 39.21 40.53 3,163,476 39.563 -2.85%
2017-12-13 0 47.40 47.25 47.40 46.70 47.50 1,220,250 57,621,838 47.221 40.49 40.36 40.49 39.89 40.57 1,428,550 40.336 0.85%
2017-12-12 0 47.00 46.85 47.00 46.30 47.30 1,512,788 70,610,925 46.676 40.15 40.02 40.15 39.55 40.40 1,771,025 39.870 -0.95%
2017-12-11 0 47.45 47.35 47.45 46.20 47.45 1,614,539 75,861,078 46.986 40.53 40.45 40.53 39.46 40.53 1,890,145 40.135 3.38%
2017-12-08 0 45.90 45.90 46.10 45.60 47.10 5,193,128 237,678,404 45.768 39.21 39.21 39.38 38.95 40.23 6,079,609 39.094 3.49%
2017-12-07 0 44.35 44.35 44.45 43.65 45.20 3,153,000 139,762,015 44.327 37.88 37.88 37.97 37.29 38.61 3,691,226 37.863 -1.22%
2017-12-06 0 44.90 44.65 44.90 44.00 46.30 2,858,922 128,287,741 44.873 38.35 38.14 38.35 37.58 39.55 3,346,948 38.330 -1.21%
2017-12-05 0 45.45 45.10 45.45 44.25 45.65 2,791,351 126,245,799 45.227 38.82 38.52 38.82 37.80 38.99 3,267,842 38.633 1.11%
2017-12-04 0 44.95 44.60 44.95 44.40 46.20 2,150,901 96,213,980 44.732 38.40 38.10 38.40 37.93 39.46 2,518,066 38.209 -1.43%
2017-12-01 0 45.60 45.50 45.60 45.00 46.30 2,582,896 117,460,703 45.476 38.95 38.87 38.95 38.44 39.55 3,023,803 38.845 1.00%
2017-11-30 0 45.15 45.00 45.15 44.15 45.15 6,490,221 290,037,322 44.688 38.57 38.44 38.57 37.71 38.57 7,598,119 38.172 0.33%
2017-11-29 0 45.00 44.90 45.00 44.45 45.95 3,409,368 153,410,163 44.997 38.44 38.35 38.44 37.97 39.25 3,991,356 38.436 0.00%
2017-11-28 0 45.00 45.00 45.15 44.60 45.65 3,349,337 151,175,462 45.136 38.44 38.44 38.57 38.10 38.99 3,921,078 38.555 -1.53%
2017-11-27 0 45.70 45.65 45.70 45.25 46.10 1,051,417 48,052,462 45.703 39.04 38.99 39.04 38.65 39.38 1,230,897 39.039 -0.76%
2017-11-24 0 46.05 46.00 46.05 45.60 46.30 1,356,604 62,394,856 45.993 39.34 39.29 39.34 38.95 39.55 1,588,180 39.287 1.32%
2017-11-23 0 45.45 45.45 45.50 45.25 47.40 2,699,818 124,073,755 45.956 38.82 38.82 38.87 38.65 40.49 3,160,684 39.255 -3.19%
2017-11-22 0 46.95 46.95 47.00 46.75 48.40 2,952,286 139,507,996 47.254 40.10 40.10 40.15 39.93 41.34 3,456,249 40.364 -3.00%
2017-11-21 0 48.40 48.30 48.40 47.55 48.80 3,487,454 167,648,640 48.072 41.34 41.26 41.34 40.62 41.68 4,082,772 41.062 0.21%
2017-11-20 0 48.30 48.20 48.30 46.40 48.30 3,495,403 166,867,829 47.739 41.26 41.17 41.26 39.63 41.26 4,092,078 40.778 2.44%
2017-11-17 0 47.15 46.95 47.15 45.60 47.15 2,800,029 130,396,110 46.570 40.27 40.10 40.27 38.95 40.27 3,278,002 39.779 3.51%
2017-11-16 0 45.55 45.50 45.55 45.15 46.25 2,463,983 112,315,842 45.583 38.91 38.87 38.91 38.57 39.51 2,884,592 38.936 -0.65%
2017-11-15 0 45.85 45.80 45.85 45.00 46.20 4,414,535 202,333,497 45.833 39.16 39.12 39.16 38.44 39.46 5,168,108 39.150 2.69%
2017-11-14 0 44.65 44.60 44.65 43.50 45.30 2,794,849 123,898,804 44.331 38.14 38.10 38.14 37.16 38.69 3,271,937 37.867 -0.45%
2017-11-13 0 44.85 44.80 44.85 44.65 46.25 1,821,999 81,905,594 44.954 38.31 38.27 38.31 38.14 39.51 2,133,019 38.399 -2.50%
2017-11-10 0 46.00 46.00 46.05 45.60 46.90 2,808,104 130,032,223 46.306 39.29 39.29 39.34 38.95 40.06 3,287,455 39.554 -0.43%
2017-11-09 0 46.20 46.20 46.25 46.05 46.90 3,545,661 163,985,732 46.250 39.46 39.46 39.51 39.34 40.06 4,150,915 39.506 0.87%
2017-11-08 0 45.80 45.80 45.85 45.10 46.80 4,151,018 190,878,826 45.984 39.12 39.12 39.16 38.52 39.98 4,859,608 39.279 3.50%
2017-11-07 0 44.25 44.20 44.25 43.80 44.65 6,033,120 267,041,093 44.263 37.80 37.76 37.80 37.41 38.14 7,062,990 37.809 0.80%
2017-11-06 0 43.90 43.90 43.95 43.70 45.75 5,209,154 229,866,074 44.127 37.50 37.50 37.54 37.33 39.08 6,098,371 37.693 -3.09%
2017-11-03 0 45.30 45.25 45.30 45.00 46.00 5,614,867 255,466,259 45.498 38.69 38.65 38.69 38.44 39.29 6,573,340 38.864 -2.16%
2017-11-02 0 46.30 46.20 46.30 45.55 46.85 1,013,154 46,819,791 46.212 39.55 39.46 39.55 38.91 40.02 1,186,102 39.474 1.31%
2017-11-01 0 45.70 45.50 45.70 45.20 45.90 3,486,471 158,707,097 45.521 39.04 38.87 39.04 38.61 39.21 4,081,621 38.883 -0.11%
2017-10-31 0 45.75 45.75 46.10 44.55 46.25 4,764,642 216,772,342 45.496 39.08 39.08 39.38 38.05 39.51 5,577,979 38.862 3.27%
2017-10-30 0 44.30 44.25 44.30 43.50 44.30 2,409,598 106,087,674 44.027 37.84 37.80 37.84 37.16 37.84 2,820,923 37.607 0.57%
2017-10-27 0 44.05 44.05 44.10 43.90 44.95 1,817,553 80,123,831 44.083 37.63 37.63 37.67 37.50 38.40 2,127,814 37.655 0.23%
2017-10-26 0 43.95 43.95 44.05 43.75 44.30 2,541,025 111,973,770 44.066 37.54 37.54 37.63 37.37 37.84 2,974,785 37.641 -0.79%
2017-10-25 0 44.30 44.25 44.30 43.65 44.95 2,947,314 130,108,133 44.145 37.84 37.80 37.84 37.29 38.40 3,450,428 37.708 0.23%
2017-10-24 0 44.20 44.20 44.25 43.95 46.15 2,284,784 101,352,482 44.360 37.76 37.76 37.80 37.54 39.42 2,674,803 37.892 -2.64%
2017-10-23 0 45.40 45.35 45.40 43.75 45.70 2,029,516 90,779,191 44.729 38.78 38.74 38.78 37.37 39.04 2,375,960 38.207 3.30%
2017-10-20 0 43.95 43.90 43.95 43.50 44.05 535,607 23,465,817 43.812 37.54 37.50 37.54 37.16 37.63 627,037 37.423 0.57%
2017-10-19 0 43.70 43.55 43.70 43.00 44.10 7,282,147 318,226,553 43.700 37.33 37.20 37.33 36.73 37.67 8,525,229 37.328 -0.34%
2017-10-18 0 43.85 43.75 43.85 43.40 45.00 1,636,820 71,920,593 43.939 37.46 37.37 37.46 37.07 38.44 1,916,230 37.532 -2.01%
2017-10-17 0 44.75 44.60 44.75 43.65 45.00 1,981,085 88,285,073 44.564 38.22 38.10 38.22 37.29 38.44 2,319,262 38.066 2.76%
2017-10-16 0 43.55 43.50 43.55 42.85 43.95 3,042,463 132,234,502 43.463 37.20 37.16 37.20 36.60 37.54 3,561,820 37.126 1.16%
2017-10-13 0 43.05 43.05 43.15 42.75 43.35 1,591,384 68,491,039 43.039 36.77 36.77 36.86 36.52 37.03 1,863,038 36.763 0.47%
2017-10-12 0 42.85 42.80 42.85 42.20 43.20 1,379,944 59,161,463 42.872 36.60 36.56 36.60 36.05 36.90 1,615,504 36.621 -0.23%
2017-10-11 0 42.95 42.80 42.95 42.70 43.15 6,415,430 274,978,470 42.862 36.69 36.56 36.69 36.47 36.86 7,510,561 36.612 -0.69%
2017-10-10 0 43.25 43.25 43.30 43.10 43.90 2,946,853 128,050,465 43.453 36.94 36.94 36.99 36.82 37.50 3,449,889 37.117 -0.46%
2017-10-09 0 43.45 43.25 43.45 42.95 43.45 6,050,010 261,784,779 43.270 37.11 36.94 37.11 36.69 37.11 7,082,763 36.961 0.23%
2017-10-06 0 43.35 43.20 43.35 42.80 43.50 4,298,456 185,380,587 43.127 37.03 36.90 37.03 36.56 37.16 5,032,214 36.839 0.81%
2017-10-04 0 43.00 43.00 43.05 42.45 43.45 4,611,784 198,737,402 43.093 36.73 36.73 36.77 36.26 37.11 5,399,028 36.810 -1.15%
2017-10-03 0 43.50 43.40 43.50 41.80 44.00 5,841,857 253,699,428 43.428 37.16 37.07 37.16 35.71 37.58 6,839,078 37.096 4.32%
2017-09-29 0 41.70 41.70 41.75 41.55 42.00 1,806,881 75,558,819 41.817 35.62 35.62 35.66 35.49 35.88 2,115,320 35.720 0.36%
2017-09-28 0 41.55 41.40 41.55 41.15 42.00 2,527,542 105,158,791 41.605 35.49 35.36 35.49 35.15 35.88 2,959,000 35.539 0.73%
2017-09-27 0 41.25 41.25 41.30 40.75 41.65 1,972,808 81,402,030 41.262 35.24 35.24 35.28 34.81 35.58 2,309,572 35.246 1.60%
2017-09-26 0 40.60 40.60 40.70 40.05 40.90 2,019,294 81,785,676 40.502 34.68 34.68 34.77 34.21 34.94 2,363,993 34.596 1.37%
2017-09-25 0 40.05 40.05 40.15 40.05 41.00 1,392,121 56,270,483 40.421 34.21 34.21 34.30 34.21 35.02 1,629,760 34.527 -2.32%
2017-09-22 0 41.00 40.85 41.00 40.50 41.05 1,901,958 77,547,235 40.772 35.02 34.89 35.02 34.59 35.06 2,226,627 34.827 -0.61%
2017-09-21 0 41.25 41.25 41.30 40.75 42.25 1,868,268 77,172,727 41.307 35.24 35.24 35.28 34.81 36.09 2,187,186 35.284 -0.96%
2017-09-20 0 41.65 41.60 41.65 40.35 41.65 3,203,444 131,810,820 41.147 35.58 35.53 35.58 34.47 35.58 3,750,281 35.147 2.08%
2017-09-19 0 40.80 40.75 40.80 40.55 41.20 989,560 40,369,897 40.796 34.85 34.81 34.85 34.64 35.19 1,158,481 34.847 0.37%
2017-09-18 0 40.65 40.65 40.70 40.25 41.20 1,207,589 49,228,911 40.766 34.72 34.72 34.77 34.38 35.19 1,413,728 34.822 0.00%
2017-09-15 0 40.65 40.60 40.65 40.05 40.65 3,008,303 121,714,588 40.460 34.72 34.68 34.72 34.21 34.72 3,521,828 34.560 -0.49%
2017-09-14 0 40.85 40.70 40.85 40.15 41.05 3,290,928 133,126,018 40.452 34.89 34.77 34.89 34.30 35.06 3,852,698 34.554 0.00%
2017-09-13 0 40.85 40.85 40.90 40.85 41.90 1,680,180 69,410,045 41.311 34.89 34.89 34.94 34.89 35.79 1,966,991 35.287 -1.33%
2017-09-12 0 41.40 41.40 41.50 40.90 41.75 3,112,771 128,634,796 41.325 35.36 35.36 35.45 34.94 35.66 3,644,129 35.299 1.60%
2017-09-11 0 40.75 40.75 40.85 40.30 42.15 5,140,007 212,004,176 41.246 34.81 34.81 34.89 34.42 36.00 6,017,420 35.232 2.26%
2017-09-08 0 39.85 39.85 39.90 39.75 41.15 3,773,370 151,227,955 40.078 34.04 34.04 34.08 33.95 35.15 4,417,494 34.234 -1.36%
2017-09-07 0 40.40 40.40 40.45 39.40 40.50 3,894,879 155,103,804 39.822 34.51 34.51 34.55 33.66 34.59 4,559,745 34.016 -0.25%
2017-09-06 0 40.50 40.40 40.50 39.70 40.55 4,161,281 166,793,516 40.082 34.59 34.51 34.59 33.91 34.64 4,871,623 34.238 0.37%
2017-09-05 0 40.35 40.20 40.35 39.75 40.65 2,002,134 80,417,762 40.166 34.47 34.34 34.47 33.95 34.72 2,343,904 34.309 0.44%
2017-09-04 0 40.45 40.40 40.45 39.75 41.00 2,111,000 85,413,587 40.461 34.31 34.27 34.31 33.72 34.78 2,488,425 34.324 -0.37%
2017-09-01 0 40.60 40.50 40.60 39.65 41.15 4,646,791 186,411,887 40.116 34.44 34.36 34.44 33.64 34.91 5,477,589 34.032 0.25%
2017-08-31 0 40.50 40.35 40.50 39.95 41.40 2,745,738 111,112,725 40.467 34.36 34.23 34.36 33.89 35.12 3,236,647 34.330 -0.37%
2017-08-30 0 40.65 40.65 40.70 40.00 40.80 2,162,818 87,742,754 40.569 34.48 34.48 34.53 33.93 34.61 2,549,507 34.416 1.63%
2017-08-29 0 40.00 40.00 40.05 39.75 40.05 3,736,000 149,171,392 39.928 33.93 33.93 33.98 33.72 33.98 4,403,958 33.872 0.38%
2017-08-28 0 39.85 39.80 39.85 39.55 40.00 3,282,330 130,516,488 39.763 33.81 33.76 33.81 33.55 33.93 3,869,176 33.732 0.76%
2017-08-25 0 39.55 39.55 39.60 38.70 39.80 3,366,420 132,944,771 39.491 33.55 33.55 33.59 32.83 33.76 3,968,301 33.502 1.80%
2017-08-24 0 38.85 38.85 38.95 38.00 39.20 4,139,933 160,757,528 38.831 32.96 32.96 33.04 32.24 33.25 4,880,110 32.941 0.91%
2017-08-22 0 38.50 38.50 38.55 38.30 38.80 4,321,796 165,771,673 38.357 32.66 32.66 32.70 32.49 32.92 5,094,488 32.539 0.52%
2017-08-21 0 38.30 38.15 38.30 37.55 38.35 3,224,078 122,261,977 37.922 32.49 32.36 32.49 31.85 32.53 3,800,510 32.170 1.59%
2017-08-18 0 37.70 37.70 37.75 36.80 38.10 4,673,789 176,034,296 37.664 31.98 31.98 32.02 31.22 32.32 5,509,414 31.952 -2.20%
2017-08-17 0 38.55 38.55 38.60 35.75 39.15 13,158,945 490,276,197 37.258 32.70 32.70 32.75 30.33 33.21 15,511,627 31.607 9.67%
2017-08-16 0 35.15 35.00 35.15 34.30 35.15 1,934,126 67,409,537 34.853 29.82 29.69 29.82 29.10 29.82 2,279,928 29.567 1.88%
2017-08-15 0 34.50 34.50 34.55 34.20 34.95 1,515,634 52,251,650 34.475 29.27 29.27 29.31 29.01 29.65 1,786,614 29.246 -0.29%
2017-08-14 0 34.60 34.50 34.60 33.95 34.70 1,933,880 66,634,226 34.456 29.35 29.27 29.35 28.80 29.44 2,279,638 29.230 2.98%
2017-08-11 0 33.60 33.60 33.70 33.55 34.30 1,788,273 60,473,405 33.817 28.50 28.50 28.59 28.46 29.10 2,107,998 28.688 -1.75%
2017-08-10 0 34.20 34.15 34.20 34.10 34.65 3,260,918 111,882,332 34.310 29.01 28.97 29.01 28.93 29.39 3,843,936 29.106 0.00%
2017-08-09 0 34.20 34.20 34.30 34.05 35.50 1,266,568 43,634,120 34.451 29.01 29.01 29.10 28.89 30.12 1,493,017 29.225 -1.87%
2017-08-08 0 34.85 34.80 34.85 34.55 35.60 1,573,700 54,846,067 34.852 29.56 29.52 29.56 29.31 30.20 1,855,061 29.566 -0.29%
2017-08-07 0 34.95 34.95 35.05 34.35 35.30 3,120,100 109,093,862 34.965 29.65 29.65 29.73 29.14 29.95 3,677,941 29.662 2.49%
2017-08-04 0 34.10 34.10 34.15 34.05 34.55 3,103,542 106,111,502 34.190 28.93 28.93 28.97 28.89 29.31 3,658,423 29.005 0.89%
2017-08-03 0 33.80 33.80 33.85 33.75 34.55 5,198,120 177,532,429 34.153 28.67 28.67 28.72 28.63 29.31 6,127,490 28.973 -0.88%
2017-08-02 0 34.10 34.10 34.20 34.10 35.15 2,893,490 99,651,317 34.440 28.93 28.93 29.01 28.93 29.82 3,410,816 29.216 -2.29%
2017-08-01 0 34.90 34.75 34.90 34.40 35.20 3,290,998 114,660,685 34.841 29.61 29.48 29.61 29.18 29.86 3,879,394 29.556 0.43%
2017-07-31 0 34.75 34.70 34.75 33.95 35.00 2,488,653 86,334,019 34.691 29.48 29.44 29.48 28.80 29.69 2,933,598 29.429 1.31%
2017-07-28 0 34.30 34.30 34.35 34.25 35.75 5,524,911 191,011,337 34.573 29.10 29.10 29.14 29.06 30.33 6,512,708 29.329 -2.97%
2017-07-27 0 35.35 35.35 35.40 35.25 36.25 2,271,805 80,732,708 35.537 29.99 29.99 30.03 29.90 30.75 2,677,980 30.147 -2.35%
2017-07-26 0 36.20 36.10 36.20 36.05 36.80 1,308,500 47,498,519 36.300 30.71 30.62 30.71 30.58 31.22 1,542,446 30.794 -1.09%
2017-07-25 0 36.60 36.50 36.60 35.30 36.70 11,540,707 419,912,288 36.385 31.05 30.96 31.05 29.95 31.13 13,604,065 30.867 2.66%
2017-07-24 0 35.65 35.65 35.75 35.20 36.30 5,409,708 192,891,816 35.657 30.24 30.24 30.33 29.86 30.79 6,376,907 30.248 -1.11%
2017-07-21 0 36.05 36.00 36.05 35.90 36.75 2,565,007 92,999,304 36.257 30.58 30.54 30.58 30.45 31.18 3,023,604 30.758 -2.04%
2017-07-20 0 36.80 36.80 36.85 36.80 37.85 2,612,455 97,016,650 37.136 31.22 31.22 31.26 31.22 32.11 3,079,535 31.504 -1.21%
2017-07-19 0 37.25 37.25 37.45 36.90 37.50 2,419,163 89,959,699 37.186 31.60 31.60 31.77 31.30 31.81 2,851,684 31.546 0.00%
2017-07-18 0 37.25 37.25 37.35 37.15 37.60 3,937,970 147,005,703 37.330 31.60 31.60 31.69 31.52 31.90 4,642,038 31.668 -0.53%
2017-07-17 0 37.45 37.45 37.50 36.90 37.85 4,910,031 184,462,532 37.569 31.77 31.77 31.81 31.30 32.11 5,787,893 31.870 2.74%
2017-07-14 0 36.45 36.35 36.45 36.20 36.75 3,120,283 113,667,280 36.429 30.92 30.84 30.92 30.71 31.18 3,678,157 30.903 0.55%
2017-07-13 0 36.25 36.25 36.45 36.20 36.65 3,794,814 138,039,909 36.376 30.75 30.75 30.92 30.71 31.09 4,473,287 30.859 1.26%
2017-07-12 0 35.80 35.80 35.85 35.80 36.15 3,851,130 138,440,167 35.948 30.37 30.37 30.41 30.37 30.67 4,539,672 30.496 -0.83%
2017-07-11 0 36.10 36.10 36.20 36.00 36.70 6,116,117 221,430,553 36.204 30.62 30.62 30.71 30.54 31.13 7,209,615 30.713 -1.10%
2017-07-10 0 36.50 36.50 36.55 36.15 37.00 3,396,688 123,653,523 36.404 30.96 30.96 31.01 30.67 31.39 4,003,980 30.883 0.00%
2017-07-07 0 36.50 36.30 36.50 36.05 36.60 4,244,079 153,949,953 36.274 30.96 30.79 30.96 30.58 31.05 5,002,876 30.772 1.67%
2017-07-06 0 35.90 35.85 35.90 35.85 36.30 5,084,813 183,374,421 36.063 30.45 30.41 30.45 30.41 30.79 5,993,925 30.593 0.70%
2017-07-05 0 35.65 35.65 35.70 35.40 36.10 1,625,431 58,029,963 35.701 30.24 30.24 30.29 30.03 30.62 1,916,041 30.286 -1.25%
2017-07-04 0 36.10 36.05 36.10 35.85 36.50 1,075,161 38,867,115 36.150 30.62 30.58 30.62 30.41 30.96 1,267,389 30.667 -0.41%
2017-07-03 0 36.25 36.25 36.40 35.90 36.45 1,592,613 57,620,036 36.180 30.75 30.75 30.88 30.45 30.92 1,877,356 30.692 0.97%
2017-06-30 0 35.90 35.85 35.90 35.55 36.00 2,927,868 104,766,759 35.783 30.45 30.41 30.45 30.16 30.54 3,451,340 30.355 0.84%
2017-06-29 0 35.60 35.60 35.65 35.55 36.20 2,170,932 77,614,376 35.752 30.20 30.20 30.24 30.16 30.71 2,559,072 30.329 -0.70%
2017-06-28 0 35.85 35.85 35.90 35.85 36.50 1,465,106 52,785,238 36.028 30.41 30.41 30.45 30.41 30.96 1,727,052 30.564 -1.10%
2017-06-27 0 36.25 36.15 36.25 35.80 36.25 3,305,460 119,231,514 36.071 30.75 30.67 30.75 30.37 30.75 3,896,442 30.600 0.97%
2017-06-26 0 35.90 35.80 35.90 35.55 35.95 4,069,392 145,711,864 35.807 30.45 30.37 30.45 30.16 30.50 4,796,957 30.376 0.42%
2017-06-23 0 35.75 35.70 35.75 35.65 36.40 2,530,687 90,718,178 35.847 30.33 30.29 30.33 30.24 30.88 2,983,147 30.410 -1.79%
2017-06-22 0 36.40 36.20 36.40 35.75 36.45 3,224,618 116,650,399 36.175 30.88 30.71 30.88 30.33 30.92 3,801,146 30.688 0.97%
2017-06-21 0 36.05 36.05 36.20 35.70 36.30 2,900,370 104,556,228 36.049 30.58 30.58 30.71 30.29 30.79 3,418,926 30.582 -0.41%
2017-06-20 0 36.20 36.20 36.30 36.05 36.50 1,687,522 61,322,393 36.339 30.71 30.71 30.79 30.58 30.96 1,989,233 30.827 -0.28%
2017-06-19 0 36.30 36.20 36.30 36.00 36.40 1,661,339 60,101,750 36.177 30.79 30.71 30.79 30.54 30.88 1,958,369 30.690 0.83%
2017-06-16 0 36.00 36.00 36.05 35.95 36.45 2,315,672 83,466,160 36.044 30.54 30.54 30.58 30.50 30.92 2,729,690 30.577 -0.69%
2017-06-15 0 36.25 36.10 36.25 35.70 36.30 1,958,862 70,684,636 36.085 30.75 30.62 30.75 30.29 30.79 2,309,086 30.612 -0.28%
2017-06-14 0 36.35 36.25 36.35 35.80 36.65 2,584,832 93,568,834 36.199 30.84 30.75 30.84 30.37 31.09 3,046,973 30.709 -0.27%
2017-06-13 0 36.45 36.20 36.45 36.00 36.45 3,082,890 111,511,497 36.171 30.92 30.71 30.92 30.54 30.92 3,634,079 30.685 1.25%
2017-06-12 0 36.00 36.00 36.10 35.90 36.90 1,823,991 65,888,347 36.123 30.54 30.54 30.62 30.45 31.30 2,150,102 30.644 -0.83%
2017-06-09 0 36.30 36.25 36.30 36.05 36.60 1,315,802 47,677,420 36.234 30.79 30.75 30.79 30.58 31.05 1,551,054 30.739 0.14%
2017-06-08 0 36.25 36.15 36.25 35.65 36.40 3,287,439 118,185,465 35.951 30.75 30.67 30.75 30.24 30.88 3,875,199 30.498 -0.82%
2017-06-07 0 36.55 36.30 36.55 36.05 36.85 3,654,941 132,988,095 36.386 31.01 30.79 31.01 30.58 31.26 4,308,406 30.867 0.97%
2017-06-06 0 36.20 36.15 36.20 36.00 36.50 3,652,701 132,607,949 36.304 30.71 30.67 30.71 30.54 30.96 4,305,766 30.798 -0.69%
2017-06-05 0 36.45 36.40 36.45 36.05 36.80 3,653,861 133,195,240 36.453 30.92 30.88 30.92 30.58 31.22 4,307,133 30.924 0.14%
2017-06-02 0 36.40 36.25 36.40 36.00 37.00 3,943,141 143,470,552 36.385 30.88 30.75 30.88 30.54 31.39 4,648,134 30.866 0.00%
2017-06-01 0 36.40 36.30 36.40 36.10 36.60 2,269,755 82,563,801 36.376 30.88 30.79 30.88 30.62 31.05 2,675,564 30.858 -1.22%
2017-05-31 0 36.85 36.70 36.85 35.80 36.85 4,461,921 161,967,327 36.300 31.26 31.13 31.26 30.37 31.26 5,259,666 30.794 1.38%
2017-05-29 0 36.35 36.35 36.45 35.55 36.65 5,116,006 185,397,928 36.239 30.84 30.84 30.92 30.16 31.09 6,030,695 30.742 2.25%
2017-05-26 0 35.55 35.55 35.65 35.10 35.70 5,199,363 183,735,554 35.338 30.16 30.16 30.24 29.78 30.29 6,128,955 29.978 1.28%
2017-05-25 0 35.10 35.10 35.15 34.55 35.55 3,615,627 126,390,411 34.957 29.78 29.78 29.82 29.31 30.16 4,262,063 29.655 1.15%
2017-05-24 0 34.70 34.65 34.75 34.25 35.00 6,752,950 233,898,440 34.636 29.44 29.39 29.48 29.06 29.69 7,960,307 29.383 0.00%
2017-05-23 0 35.00 34.95 35.00 34.55 35.20 2,778,296 97,294,077 35.019 29.44 29.39 29.44 29.06 29.61 3,303,341 29.453 -0.28%
2017-05-22 0 35.10 35.10 35.25 34.65 35.45 2,009,296 70,442,741 35.058 29.52 29.52 29.65 29.14 29.82 2,389,014 29.486 1.59%
2017-05-19 0 34.55 34.55 34.65 34.55 35.40 3,225,720 112,266,922 34.804 29.06 29.06 29.14 29.06 29.77 3,835,319 29.272 -0.72%
2017-05-18 0 34.80 34.80 34.85 34.55 35.45 5,085,336 178,478,231 35.097 29.27 29.27 29.31 29.06 29.82 6,046,367 29.518 -2.52%
2017-05-17 0 35.70 35.60 35.70 35.25 35.80 3,437,370 122,349,309 35.594 30.03 29.94 30.03 29.65 30.11 4,086,967 29.936 2.73%
2017-05-16 0 34.75 34.70 34.75 34.30 35.50 2,478,752 86,493,466 34.894 29.23 29.18 29.23 28.85 29.86 2,947,189 29.348 0.00%
2017-05-15 0 34.75 34.75 34.85 34.75 35.00 2,485,845 86,734,702 34.891 29.23 29.23 29.31 29.23 29.44 2,955,622 29.346 -0.29%
2017-05-12 0 34.85 34.85 34.90 34.50 35.20 1,450,020 50,558,511 34.867 29.31 29.31 29.35 29.02 29.61 1,724,046 29.325 0.00%
2017-05-11 0 34.85 34.85 35.05 34.55 35.60 2,919,009 102,045,343 34.959 29.31 29.31 29.48 29.06 29.94 3,470,646 29.402 -1.27%
2017-05-10 0 35.30 35.25 35.30 35.00 35.80 4,576,860 161,324,965 35.248 29.69 29.65 29.69 29.44 30.11 5,441,799 29.646 -1.40%
2017-05-09 0 35.80 35.75 35.80 35.00 35.80 3,065,038 108,992,386 35.560 30.11 30.07 30.11 29.44 30.11 3,644,271 29.908 1.42%
2017-05-08 0 35.30 35.30 35.35 34.85 35.45 3,201,639 112,796,698 35.231 29.69 29.69 29.73 29.31 29.82 3,806,687 29.631 2.77%
2017-05-05 0 34.35 34.20 34.35 33.80 34.40 3,302,750 112,821,552 34.160 28.89 28.76 28.89 28.43 28.93 3,926,906 28.730 -0.43%
2017-05-04 0 34.50 34.40 34.50 34.15 34.50 2,459,991 84,462,960 34.335 29.02 28.93 29.02 28.72 29.02 2,924,882 28.877 -0.43%
2017-05-02 0 34.65 34.50 34.65 33.65 34.65 5,459,210 186,994,241 34.253 29.14 29.02 29.14 28.30 29.14 6,490,896 28.809 3.74%
2017-04-28 0 33.40 33.40 33.50 33.40 33.80 3,597,659 120,484,024 33.490 28.09 28.09 28.18 28.09 28.43 4,277,548 28.167 0.00%
2017-04-27 0 33.40 33.40 33.55 33.00 33.65 7,343,500 245,136,831 33.381 28.09 28.09 28.22 27.75 28.30 8,731,281 28.076 0.75%
2017-04-26 0 33.15 33.10 33.15 32.70 33.30 4,081,419 135,010,114 33.079 27.88 27.84 27.88 27.50 28.01 4,852,729 27.821 1.22%
2017-04-25 0 32.75 32.70 32.75 32.35 33.20 4,002,906 131,510,652 32.854 27.54 27.50 27.54 27.21 27.92 4,759,379 27.632 0.77%
2017-04-24 0 32.50 32.50 32.60 32.00 32.85 4,138,388 134,635,771 32.533 27.33 27.33 27.42 26.91 27.63 4,920,464 27.362 0.93%
2017-04-21 0 32.20 32.10 32.20 31.80 32.65 3,727,980 120,329,348 32.277 27.08 27.00 27.08 26.75 27.46 4,432,497 27.147 0.16%
2017-04-20 0 32.15 32.15 32.25 31.80 32.45 4,012,313 128,728,373 32.083 27.04 27.04 27.12 26.75 27.29 4,770,563 26.984 -0.46%
2017-04-19 0 32.30 32.20 32.30 31.85 32.40 3,122,680 100,446,840 32.167 27.17 27.08 27.17 26.79 27.25 3,712,807 27.054 0.78%
2017-04-18 0 32.05 32.05 32.10 31.70 32.40 4,415,971 141,689,559 32.086 26.96 26.96 27.00 26.66 27.25 5,250,505 26.986 -1.23%
2017-04-13 0 32.45 32.35 32.45 32.00 32.75 2,588,500 83,430,962 32.231 27.29 27.21 27.29 26.91 27.54 3,077,677 27.108 -0.76%
2017-04-12 0 32.70 32.55 32.70 32.10 32.80 2,120,294 69,065,357 32.573 27.50 27.38 27.50 27.00 27.59 2,520,989 27.396 0.62%
2017-04-11 0 32.50 32.35 32.50 31.90 32.50 3,027,593 97,643,639 32.251 27.33 27.21 27.33 26.83 27.33 3,599,750 27.125 1.56%
2017-04-10 0 32.00 31.95 32.00 31.80 32.45 3,008,025 96,591,258 32.111 26.91 26.87 26.91 26.75 27.29 3,576,484 27.007 -0.93%
2017-04-07 0 32.30 32.25 32.30 31.85 32.35 2,836,680 91,235,728 32.163 27.17 27.12 27.17 26.79 27.21 3,372,758 27.051 0.16%
2017-04-06 0 32.25 32.10 32.25 31.45 32.40 2,101,950 67,292,104 32.014 27.12 27.00 27.12 26.45 27.25 2,499,178 26.926 0.47%
2017-04-05 0 32.10 32.10 32.15 31.80 32.45 5,878,234 188,673,514 32.097 27.00 27.00 27.04 26.75 27.29 6,989,108 26.995 0.63%
2017-04-03 0 31.90 31.85 31.90 31.05 31.90 3,129,974 99,214,164 31.698 26.83 26.79 26.83 26.11 26.83 3,721,479 26.660 1.43%
2017-03-31 0 31.45 31.30 31.45 31.05 31.50 2,854,374 89,405,220 31.322 26.45 26.33 26.45 26.11 26.49 3,393,796 26.344 1.45%
2017-03-30 0 31.00 30.90 31.00 30.60 31.10 2,805,788 86,783,451 30.930 26.07 25.99 26.07 25.74 26.16 3,336,028 26.014 0.16%
2017-03-29 0 30.95 30.90 30.95 30.80 31.35 4,315,712 134,010,932 31.052 26.03 25.99 26.03 25.90 26.37 5,131,299 26.116 -1.43%
2017-03-28 0 31.40 31.40 31.45 31.05 31.80 5,260,782 165,261,021 31.414 26.41 26.41 26.45 26.11 26.75 6,254,969 26.421 1.78%
2017-03-27 0 30.85 30.85 30.90 30.80 31.90 6,085,500 189,896,737 31.205 25.95 25.95 25.99 25.90 26.83 7,235,543 26.245 -3.29%
2017-03-24 0 31.90 31.85 31.90 31.25 32.10 3,222,036 102,053,108 31.673 26.83 26.79 26.83 26.28 27.00 3,830,939 26.639 -0.78%
2017-03-23 0 32.15 32.10 32.15 31.70 32.40 2,877,852 92,383,884 32.102 27.04 27.00 27.04 26.66 27.25 3,421,711 26.999 0.78%
2017-03-22 0 31.90 31.85 31.90 31.25 32.15 3,693,988 117,234,567 31.737 26.83 26.79 26.83 26.28 27.04 4,392,081 26.692 -0.47%
2017-03-21 0 32.05 32.05 32.15 32.05 32.65 3,772,500 122,038,925 32.350 26.96 26.96 27.04 26.96 27.46 4,485,430 27.208 -0.16%
2017-03-20 0 32.10 32.05 32.10 32.00 32.50 6,380,500 205,548,858 32.215 27.00 26.96 27.00 26.91 27.33 7,586,292 27.095 0.00%
2017-03-17 0 32.10 31.95 32.10 31.80 32.90 5,632,367 180,867,632 32.112 27.00 26.87 27.00 26.75 27.67 6,696,776 27.008 0.94%
2017-03-16 0 31.80 31.80 31.95 31.55 33.20 9,108,118 292,352,001 32.098 26.75 26.75 26.87 26.54 27.92 10,829,378 26.996 0.79%
2017-03-15 0 31.55 31.50 31.55 30.10 31.95 13,587,198 421,133,152 30.995 26.54 26.49 26.54 25.32 26.87 16,154,918 26.068 6.95%
2017-03-14 0 29.50 29.35 29.50 28.95 29.85 5,295,792 155,086,687 29.285 24.81 24.69 24.81 24.35 25.11 6,296,595 24.630 0.85%
2017-03-13 0 29.25 29.20 29.25 29.05 29.70 1,304,756 38,266,627 29.329 24.60 24.56 24.60 24.43 24.98 1,551,330 24.667 0.52%
2017-03-10 0 29.10 29.00 29.10 28.90 29.60 2,485,839 72,656,167 29.228 24.47 24.39 24.47 24.31 24.90 2,955,615 24.582 -1.19%
2017-03-09 0 29.45 29.30 29.45 29.10 29.70 3,014,365 88,585,225 29.388 24.77 24.64 24.77 24.47 24.98 3,584,022 24.717 0.86%
2017-03-08 0 29.20 29.15 29.20 28.75 29.50 1,380,370 40,285,136 29.184 24.56 24.52 24.56 24.18 24.81 1,641,233 24.546 0.52%
2017-03-07 0 29.05 29.05 29.15 29.00 29.85 3,044,981 89,054,880 29.246 24.43 24.43 24.52 24.39 25.11 3,620,424 24.598 -1.53%
2017-03-06 0 29.50 29.45 29.50 29.10 29.80 3,763,055 110,657,058 29.406 24.81 24.77 24.81 24.47 25.06 4,474,200 24.732 0.68%
2017-03-03 0 29.30 29.20 29.30 28.50 29.40 3,778,661 110,214,761 29.168 24.64 24.56 24.64 23.97 24.73 4,492,756 24.532 0.69%
2017-03-02 0 29.10 29.05 29.10 28.45 29.15 5,751,400 166,269,322 28.909 24.47 24.43 24.47 23.93 24.52 6,838,304 24.314 3.56%
2017-03-01 0 28.10 28.10 28.25 27.50 28.25 1,462,660 40,976,158 28.015 23.63 23.63 23.76 23.13 23.76 1,739,075 23.562 1.08%
2017-02-28 0 27.80 27.80 27.85 27.80 28.40 3,865,145 108,080,977 27.963 23.38 23.38 23.42 23.38 23.89 4,595,583 23.518 -1.07%
2017-02-27 0 28.10 28.05 28.10 28.00 28.70 2,008,627 56,576,381 28.167 23.63 23.59 23.63 23.55 24.14 2,388,219 23.690 -1.06%
2017-02-24 0 28.40 28.40 28.55 28.30 28.75 4,095,028 116,578,523 28.468 23.89 23.89 24.01 23.80 24.18 4,868,910 23.943 -0.70%
2017-02-23 0 28.60 28.55 28.60 28.40 29.00 4,872,945 139,290,548 28.584 24.05 24.01 24.05 23.89 24.39 5,793,838 24.041 0.35%
2017-02-22 0 28.50 28.40 28.50 28.15 28.70 4,346,059 123,605,792 28.441 23.97 23.89 23.97 23.68 24.14 5,167,381 23.920 2.33%
2017-02-21 0 27.85 27.85 27.95 27.80 28.95 3,641,135 102,401,893 28.124 23.42 23.42 23.51 23.38 24.35 4,329,240 23.654 -0.89%
2017-02-20 0 28.10 28.10 28.15 27.90 28.45 2,523,500 71,193,325 28.212 23.63 23.63 23.68 23.47 23.93 3,000,393 23.728 2.00%
2017-02-17 0 27.55 27.55 27.70 27.50 28.90 10,069,294 280,152,480 27.822 23.17 23.17 23.30 23.13 24.31 11,972,198 23.400 -3.84%
2017-02-16 0 28.65 28.60 28.65 28.50 29.35 10,637,342 305,397,837 28.710 24.10 24.05 24.10 23.97 24.69 12,647,596 24.147 2.14%
2017-02-15 0 28.05 27.95 28.05 27.55 28.05 10,060,723 280,792,227 27.910 23.59 23.51 23.59 23.17 23.59 11,962,007 23.474 2.00%
2017-02-14 0 27.50 27.35 27.50 26.95 27.50 3,113,307 84,742,495 27.219 23.13 23.00 23.13 22.67 23.13 3,701,662 22.893 1.29%
2017-02-13 0 27.15 27.10 27.15 27.10 27.60 1,684,079 45,720,840 27.149 22.83 22.79 22.83 22.79 23.21 2,002,338 22.834 -0.55%
2017-02-10 0 27.30 27.30 27.35 27.10 28.00 5,986,601 164,071,380 27.406 22.96 22.96 23.00 22.79 23.55 7,117,954 23.050 -1.80%
2017-02-09 0 27.80 27.70 27.80 27.05 27.85 8,979,588 248,494,984 27.673 23.38 23.30 23.38 22.75 23.42 10,676,558 23.275 0.91%
2017-02-08 0 27.55 27.40 27.55 26.35 27.55 12,806,016 347,168,952 27.110 23.17 23.04 23.17 22.16 23.17 15,226,108 22.801 4.55%
2017-02-07 0 26.35 26.35 26.40 26.25 26.60 5,981,075 157,699,034 26.366 22.16 22.16 22.20 22.08 22.37 7,111,384 22.176 0.19%
2017-02-06 0 26.30 26.25 26.30 25.90 26.30 5,376,270 140,463,203 26.127 22.12 22.08 22.12 21.78 22.12 6,392,282 21.974 1.74%
2017-02-03 0 25.85 25.80 25.85 25.50 26.10 4,933,088 127,277,355 25.801 21.74 21.70 21.74 21.45 21.95 5,865,347 21.700 0.98%
2017-02-02 0 25.60 25.60 25.65 25.55 26.40 7,918,368 204,796,865 25.864 21.53 21.53 21.57 21.49 22.20 9,414,788 21.753 -3.03%
2017-02-01 0 26.40 26.35 26.40 26.00 27.05 9,654,713 254,832,861 26.395 22.20 22.16 22.20 21.87 22.75 11,479,269 22.199 -1.86%
2017-01-27 0 26.90 26.85 26.90 26.60 26.90 3,518,748 94,273,504 26.792 22.62 22.58 22.62 22.37 22.62 4,183,724 22.533 -0.55%
2017-01-26 0 27.05 27.00 27.05 26.80 27.30 5,863,470 158,311,622 27.000 22.75 22.71 22.75 22.54 22.96 6,971,554 22.708 1.12%
2017-01-25 0 26.75 26.70 26.75 26.70 27.50 5,860,741 157,374,557 26.852 22.50 22.46 22.50 22.46 23.13 6,968,309 22.584 -1.65%
2017-01-24 0 27.20 27.15 27.20 27.15 28.10 5,848,152 160,153,387 27.385 22.88 22.83 22.88 22.83 23.63 6,953,341 23.033 -2.33%
2017-01-23 0 27.85 27.75 27.85 27.65 28.20 2,691,672 74,971,700 27.853 23.42 23.34 23.42 23.26 23.72 3,200,346 23.426 -0.18%
2017-01-20 0 27.90 27.85 27.90 27.50 27.95 7,321,689 203,784,536 27.833 23.47 23.42 23.47 23.13 23.51 8,705,348 23.409 -0.36%
2017-01-19 0 28.00 27.95 28.00 27.45 28.15 9,153,409 255,362,494 27.898 23.55 23.51 23.55 23.09 23.68 10,883,228 23.464 2.38%
2017-01-18 0 27.35 27.30 27.35 26.65 27.35 7,850,581 212,504,474 27.069 23.00 22.96 23.00 22.41 23.00 9,334,190 22.766 3.01%
2017-01-17 0 26.55 26.50 26.55 26.10 26.65 7,221,201 190,666,656 26.404 22.33 22.29 22.33 21.95 22.41 8,585,870 22.207 1.72%
2017-01-16 0 26.10 26.05 26.10 25.15 26.40 11,658,837 303,090,872 25.997 21.95 21.91 21.95 21.15 22.20 13,862,134 21.865 -2.06%
2017-01-13 0 26.65 26.60 26.65 26.55 27.30 8,307,088 223,755,072 26.935 22.41 22.37 22.41 22.33 22.96 9,876,969 22.654 -2.20%
2017-01-12 0 27.25 27.25 27.30 27.20 28.00 3,428,612 94,192,983 27.473 22.92 22.92 22.96 22.88 23.55 4,076,554 23.106 -1.98%
2017-01-11 0 27.80 27.75 27.80 27.70 28.40 3,591,669 100,344,090 27.938 23.38 23.34 23.38 23.30 23.89 4,270,426 23.497 -1.24%
2017-01-10 0 28.15 28.00 28.15 27.65 28.15 4,140,874 115,627,595 27.923 23.68 23.55 23.68 23.26 23.68 4,923,420 23.485 1.44%
2017-01-09 0 27.75 27.70 27.75 27.50 28.35 4,336,158 120,984,023 27.901 23.34 23.30 23.34 23.13 23.84 5,155,609 23.466 -0.36%
2017-01-06 0 27.85 27.80 27.85 27.80 28.95 6,013,538 170,718,549 28.389 23.42 23.38 23.42 23.38 24.35 7,149,982 23.877 -2.28%
2017-01-05 0 28.50 28.45 28.50 28.10 28.55 5,183,179 147,151,051 28.390 23.97 23.93 23.97 23.63 24.01 6,162,701 23.878 1.79%
2017-01-04 0 28.00 27.95 28.00 27.80 28.85 3,364,072 94,261,905 28.020 23.55 23.51 23.55 23.38 24.26 3,999,817 23.567 -2.61%
2017-01-03 0 28.75 28.55 28.75 27.50 28.75 5,044,461 143,082,229 28.364 24.18 24.01 24.18 23.13 24.18 5,997,768 23.856 3.42%
2016-12-30 0 27.80 27.75 27.80 27.35 27.90 5,238,956 144,902,285 27.659 23.38 23.34 23.38 23.00 23.47 6,229,018 23.262 1.09%
2016-12-29 0 27.50 27.50 27.55 27.40 27.75 5,612,616 154,652,127 27.554 23.13 23.13 23.17 23.04 23.34 6,673,293 23.175 -0.54%
2016-12-28 0 27.65 27.60 27.65 27.55 27.90 6,226,926 172,527,957 27.707 23.26 23.21 23.26 23.17 23.47 7,403,696 23.303 -0.90%
2016-12-23 0 27.90 27.85 27.90 27.90 28.95 7,056,604 198,229,869 28.091 23.47 23.42 23.47 23.47 24.35 8,390,167 23.626 -1.59%
2016-12-22 0 28.35 28.35 28.40 28.35 29.00 3,237,435 92,753,072 28.650 23.84 23.84 23.89 23.84 24.39 3,849,248 24.096 -1.39%
2016-12-21 0 28.75 28.75 28.85 28.15 28.95 5,079,003 145,785,457 28.704 24.18 24.18 24.26 23.68 24.35 6,038,837 24.141 1.59%
2016-12-20 0 28.30 28.25 28.30 28.15 28.45 2,956,130 83,549,087 28.263 23.80 23.76 23.80 23.68 23.93 3,514,782 23.771 0.53%
2016-12-19 0 28.15 28.15 28.25 28.10 28.55 11,829,097 334,442,241 28.273 23.68 23.68 23.76 23.63 24.01 14,064,570 23.779 -0.88%
2016-12-16 0 28.40 28.40 28.70 28.40 29.50 7,246,738 207,980,695 28.700 23.89 23.89 24.14 23.89 24.81 8,616,233 24.138 -2.41%
2016-12-15 0 29.10 29.10 29.20 29.00 29.70 4,139,912 121,879,848 29.440 24.47 24.47 24.56 24.39 24.98 4,922,276 24.761 -1.85%
2016-12-14 0 29.65 29.60 29.65 28.75 29.65 3,720,092 109,469,930 29.427 24.94 24.90 24.94 24.18 24.94 4,423,118 24.749 3.85%
2016-12-13 0 28.55 28.55 28.70 27.85 28.75 7,645,636 217,045,159 28.388 24.01 24.01 24.14 23.42 24.18 9,090,515 23.876 0.18%
2016-12-12 0 28.50 28.45 28.50 28.35 29.05 7,857,157 224,697,697 28.598 23.97 23.93 23.97 23.84 24.43 9,342,009 24.052 -2.56%
2016-12-09 0 29.25 29.25 29.30 29.10 30.20 13,814,842 404,561,919 29.285 24.60 24.60 24.64 24.47 25.40 16,425,583 24.630 -2.66%
2016-12-08 0 30.05 30.05 30.10 29.70 30.25 12,914,530 387,030,171 29.969 25.27 25.27 25.32 24.98 25.44 15,355,129 25.205 1.69%
2016-12-07 0 29.55 29.45 29.55 29.20 29.95 2,800,914 82,397,387 29.418 24.85 24.77 24.85 24.56 25.19 3,330,233 24.742 0.00%
2016-12-06 0 29.55 29.50 29.55 29.45 30.15 3,583,481 106,179,741 29.630 24.85 24.81 24.85 24.77 25.36 4,260,690 24.921 -0.84%
2016-12-05 0 29.80 29.80 29.90 29.70 31.05 2,072,193 61,891,824 29.868 25.06 25.06 25.15 24.98 26.11 2,463,798 25.120 -2.45%
2016-12-02 0 30.55 30.50 30.55 30.20 30.90 4,507,583 137,407,372 30.484 25.69 25.65 25.69 25.40 25.99 5,359,430 25.638 -0.16%
2016-12-01 0 30.60 30.55 30.60 30.30 31.10 5,385,899 165,194,408 30.672 25.74 25.69 25.74 25.48 26.16 6,403,731 25.797 1.16%
2016-11-30 0 30.25 30.05 30.25 29.40 30.25 5,685,185 170,462,173 29.984 25.44 25.27 25.44 24.73 25.44 6,759,576 25.218 1.68%
2016-11-29 0 29.75 29.65 29.75 29.20 29.75 2,664,261 78,117,720 29.321 25.02 24.94 25.02 24.56 25.02 3,167,755 24.660 2.23%
2016-11-28 0 29.10 29.10 29.20 28.90 29.60 2,663,013 77,602,800 29.141 24.47 24.47 24.56 24.31 24.90 3,166,271 24.509 -0.85%
2016-11-25 0 29.35 29.35 29.40 29.20 29.85 1,713,500 50,374,805 29.399 24.69 24.69 24.73 24.56 25.11 2,037,319 24.726 -0.84%
2016-11-24 0 29.60 29.60 29.65 28.90 29.80 5,319,500 156,871,102 29.490 24.90 24.90 24.94 24.31 25.06 6,324,784 24.803 -0.17%
2016-11-23 0 29.65 29.60 29.65 29.20 29.65 6,042,577 176,974,874 29.288 24.94 24.90 24.94 24.56 24.94 7,184,508 24.633 2.42%
2016-11-22 0 28.95 28.95 29.00 28.35 29.20 2,952,184 85,304,030 28.895 24.35 24.35 24.39 23.84 24.56 3,510,090 24.303 0.35%
2016-11-21 0 28.85 28.85 29.00 28.75 29.35 1,659,634 48,022,290 28.935 24.26 24.26 24.39 24.18 24.69 1,973,273 24.336 0.52%
2016-11-18 0 28.70 28.70 28.75 28.65 29.55 2,313,481 66,711,748 28.836 24.14 24.14 24.18 24.10 24.85 2,750,685 24.253 -1.37%
2016-11-17 0 29.10 28.95 29.10 28.30 29.40 5,119,574 148,272,258 28.962 24.47 24.35 24.47 23.80 24.73 6,087,075 24.359 1.22%
2016-11-16 0 28.75 28.75 28.80 27.90 28.80 4,301,733 122,590,859 28.498 24.18 24.18 24.22 23.47 24.22 5,114,678 23.968 3.05%
2016-11-15 0 27.90 27.90 28.05 27.25 28.35 3,324,936 92,967,778 27.961 23.47 23.47 23.59 22.92 23.84 3,953,285 23.517 1.09%
2016-11-14 0 27.60 27.55 27.60 27.40 28.45 7,001,598 194,367,182 27.760 23.21 23.17 23.21 23.04 23.93 8,324,766 23.348 -3.33%
2016-11-11 0 28.55 28.50 28.55 28.05 28.70 3,744,598 106,324,576 28.394 24.01 23.97 24.01 23.59 24.14 4,452,255 23.881 0.18%
2016-11-10 0 28.50 28.45 28.50 28.35 29.40 9,083,216 259,411,317 28.559 23.97 23.93 23.97 23.84 24.73 10,799,770 24.020 -1.38%
2016-11-09 0 28.90 28.85 28.90 28.00 30.20 13,713,717 394,377,462 28.758 24.31 24.26 24.31 23.55 25.40 16,305,347 24.187 -3.51%
2016-11-08 0 29.95 29.90 29.95 29.10 30.00 6,412,816 191,140,597 29.806 25.19 25.15 25.19 24.47 25.23 7,624,715 25.069 2.57%
2016-11-07 0 29.20 29.15 29.20 28.30 29.40 3,681,699 106,984,811 29.059 24.56 24.52 24.56 23.80 24.73 4,377,470 24.440 2.82%
2016-11-04 0 28.40 28.35 28.40 28.15 28.75 3,759,585 106,742,058 28.392 23.89 23.84 23.89 23.68 24.18 4,470,075 23.879 0.35%
2016-11-03 0 28.30 28.25 28.30 28.15 28.50 4,118,182 116,681,851 28.333 23.80 23.76 23.80 23.68 23.97 4,896,440 23.830 -0.88%
2016-11-02 0 28.55 28.55 28.70 28.55 29.20 2,500,068 71,691,644 28.676 24.01 24.01 24.14 24.01 24.56 2,972,533 24.118 -1.38%
2016-11-01 0 28.95 28.95 29.05 28.70 29.30 2,302,738 66,645,195 28.942 24.35 24.35 24.43 24.14 24.64 2,737,911 24.342 -0.86%
2016-10-31 0 29.20 29.15 29.20 28.65 29.60 4,578,374 133,612,095 29.183 24.56 24.52 24.56 24.10 24.90 5,443,599 24.545 1.04%
2016-10-28 0 28.90 28.90 28.95 28.55 29.30 10,412,844 302,355,193 29.037 24.31 24.31 24.35 24.01 24.64 12,380,672 24.422 -0.52%
2016-10-27 0 29.05 29.00 29.05 28.85 29.35 4,644,518 134,848,065 29.034 24.43 24.39 24.43 24.26 24.69 5,522,243 24.419 0.17%
2016-10-26 0 29.00 29.00 29.05 29.00 29.85 5,544,627 162,291,682 29.270 24.39 24.39 24.43 24.39 25.11 6,592,455 24.618 -2.85%
2016-10-25 0 29.85 29.85 29.90 29.80 30.25 3,421,192 102,730,524 30.028 25.11 25.11 25.15 25.06 25.44 4,067,732 25.255 -1.00%
2016-10-24 0 30.15 30.15 30.25 30.00 31.10 5,253,616 159,647,681 30.388 25.36 25.36 25.44 25.23 26.16 6,246,449 25.558 -2.43%
2016-10-20 0 30.90 30.80 30.90 30.50 30.95 2,529,121 77,858,229 30.785 25.99 25.90 25.99 25.65 26.03 3,007,076 25.892 0.32%
2016-10-19 0 30.80 30.65 30.80 30.00 30.80 3,270,500 99,892,357 30.543 25.90 25.78 25.90 25.23 25.90 3,888,562 25.689 1.99%
2016-10-18 0 30.20 30.20 30.25 29.85 30.25 2,752,898 82,875,859 30.105 25.40 25.40 25.44 25.11 25.44 3,273,143 25.320 0.83%
2016-10-17 0 29.95 29.95 30.10 29.80 30.35 1,833,693 55,157,835 30.080 25.19 25.19 25.32 25.06 25.53 2,180,226 25.299 -0.99%
2016-10-14 0 30.25 30.25 30.30 30.00 30.35 1,938,461 58,513,481 30.186 25.44 25.44 25.48 25.23 25.53 2,304,793 25.388 -0.17%
2016-10-13 0 30.30 30.30 30.40 29.80 30.50 2,920,175 88,549,590 30.323 25.48 25.48 25.57 25.06 25.65 3,472,032 25.504 -0.82%
2016-10-12 0 30.55 30.45 30.55 30.00 30.55 1,872,419 56,780,614 30.325 25.69 25.61 25.69 25.23 25.69 2,226,270 25.505 0.99%
2016-10-11 0 30.25 30.10 30.25 29.90 30.40 2,275,133 68,474,078 30.097 25.44 25.32 25.44 25.15 25.57 2,705,090 25.313 0.00%
2016-10-07 0 30.25 30.20 30.25 29.95 30.25 914,430 27,550,505 30.129 25.44 25.40 25.44 25.19 25.44 1,087,240 25.340 1.00%
2016-10-06 0 29.95 29.95 30.10 29.95 30.60 3,394,975 102,187,136 30.100 25.19 25.19 25.32 25.19 25.74 4,036,560 25.315 -0.17%
2016-10-05 0 30.00 30.00 30.05 29.80 30.20 3,583,916 107,529,534 30.003 25.23 25.23 25.27 25.06 25.40 4,261,207 25.235 -0.66%
2016-10-04 0 30.20 30.15 30.20 29.85 30.45 4,388,351 132,255,748 30.138 25.40 25.36 25.40 25.11 25.61 5,217,665 25.348 -0.17%
2016-10-03 0 30.25 30.15 30.25 30.00 30.55 2,937,842 88,766,312 30.215 25.44 25.36 25.44 25.23 25.69 3,493,038 25.412 -0.17%
2016-09-30 0 30.30 30.20 30.30 29.30 30.30 5,275,500 157,983,817 29.947 25.48 25.40 25.48 24.64 25.48 6,272,468 25.187 2.19%
2016-09-29 0 29.65 29.50 29.65 29.45 29.65 2,250,000 66,433,862 29.526 24.94 24.81 24.94 24.77 24.94 2,675,207 24.833 1.37%
2016-09-28 0 29.25 29.25 29.40 29.05 29.45 2,750,984 80,512,784 29.267 24.60 24.60 24.73 24.43 24.77 3,270,867 24.615 -1.18%
2016-09-27 0 29.60 29.35 29.60 29.00 29.60 3,398,187 99,812,941 29.372 24.90 24.69 24.90 24.39 24.90 4,040,379 24.704 1.72%
2016-09-26 0 29.10 29.10 29.20 29.10 29.40 2,919,182 85,379,904 29.248 24.47 24.47 24.56 24.47 24.73 3,470,851 24.599 -0.85%
2016-09-23 0 29.35 29.35 29.45 29.25 29.55 2,112,125 62,156,451 29.428 24.69 24.69 24.77 24.60 24.85 2,511,276 24.751 -0.51%
2016-09-22 0 29.50 29.40 29.50 29.15 29.75 6,411,282 188,398,794 29.386 24.81 24.73 24.81 24.52 25.02 7,622,892 24.715 0.17%
2016-09-21 0 29.45 29.45 29.50 29.10 29.80 4,599,170 135,193,874 29.395 24.77 24.77 24.81 24.47 25.06 5,468,325 24.723 0.00%
2016-09-20 0 29.45 29.30 29.45 29.10 29.55 7,611,982 223,118,115 29.311 24.77 24.64 24.77 24.47 24.85 9,050,501 24.653 -1.34%
2016-09-19 0 29.85 29.60 29.85 29.05 29.85 3,142,411 92,802,271 29.532 25.11 24.90 25.11 24.43 25.11 3,736,266 24.838 1.36%
2016-09-15 0 29.45 29.30 29.45 29.10 29.75 3,661,031 107,520,608 29.369 24.77 24.64 24.77 24.47 25.02 4,352,896 24.701 1.20%
2016-09-14 0 29.10 29.10 29.15 29.10 29.65 2,287,200 67,038,227 29.310 24.47 24.47 24.52 24.47 24.94 2,719,437 24.652 -0.85%
2016-09-13 0 29.35 29.35 29.40 29.35 30.00 3,623,564 107,295,842 29.611 24.69 24.69 24.73 24.69 25.23 4,308,348 24.904 -1.68%
2016-09-12 0 29.85 29.85 29.90 29.55 30.05 5,730,247 170,731,066 29.795 25.11 25.11 25.15 24.85 25.27 6,813,154 25.059 -1.32%
2016-09-09 0 30.25 30.20 30.25 30.15 30.50 2,978,796 90,013,405 30.218 25.44 25.40 25.44 25.36 25.65 3,541,731 25.415 -0.82%
2016-09-08 0 30.50 30.40 30.50 30.00 30.50 1,992,606 60,227,846 30.226 25.65 25.57 25.65 25.23 25.65 2,369,170 25.421 0.33%
2016-09-07 0 30.40 30.25 30.40 29.95 30.55 4,941,834 149,029,061 30.157 25.57 25.44 25.57 25.19 25.69 5,875,746 25.363 0.00%
2016-09-06 0 30.40 30.35 30.40 30.20 30.70 6,155,814 187,167,659 30.405 25.57 25.53 25.57 25.40 25.82 7,319,145 25.572 0.50%
2016-09-05 0 30.45 30.40 30.45 30.15 30.80 4,124,681 125,371,624 30.395 25.44 25.40 25.44 25.19 25.73 4,936,591 25.396 0.50%
2016-09-02 0 30.30 30.30 30.45 30.05 30.85 6,182,995 188,594,763 30.502 25.32 25.32 25.44 25.11 25.78 7,400,067 25.486 -2.26%
2016-09-01 0 31.00 31.00 31.05 30.85 31.45 5,433,859 168,407,895 30.992 25.90 25.90 25.94 25.78 26.28 6,503,470 25.895 -1.43%
2016-08-31 0 31.45 31.25 31.45 31.00 31.50 4,545,203 141,584,064 31.150 26.28 26.11 26.28 25.90 26.32 5,439,889 26.027 0.96%
2016-08-30 0 31.15 31.15 31.30 30.90 31.45 2,781,068 86,685,890 31.170 26.03 26.03 26.15 25.82 26.28 3,328,499 26.044 -0.16%
2016-08-29 0 31.20 31.20 31.25 30.70 31.25 5,977,511 185,229,272 30.988 26.07 26.07 26.11 25.65 26.11 7,154,135 25.891 0.81%
2016-08-26 0 30.95 30.90 30.95 30.65 31.20 10,445,155 322,237,977 30.850 25.86 25.82 25.86 25.61 26.07 12,501,199 25.777 0.81%
2016-08-25 0 30.70 30.65 30.70 30.50 30.75 6,411,499 195,938,069 30.560 25.65 25.61 25.65 25.48 25.69 7,673,551 25.534 1.15%
2016-08-24 0 30.35 30.30 30.35 30.25 30.85 4,336,876 132,079,318 30.455 25.36 25.32 25.36 25.27 25.78 5,190,555 25.446 -0.65%
2016-08-23 0 30.55 30.50 30.55 30.35 30.95 5,361,312 163,938,023 30.578 25.53 25.48 25.53 25.36 25.86 6,416,643 25.549 -1.29%
2016-08-22 0 30.95 30.90 30.95 30.65 31.10 9,899,080 305,461,311 30.858 25.86 25.82 25.86 25.61 25.99 11,847,633 25.782 1.48%
2016-08-19 0 30.50 30.45 30.50 29.80 31.50 16,379,731 500,363,277 30.548 25.48 25.44 25.48 24.90 26.32 19,603,948 25.524 -2.56%
2016-08-18 0 31.30 31.30 31.35 29.35 32.00 32,156,464 987,803,327 30.719 26.15 26.15 26.19 24.52 26.74 38,486,203 25.666 -8.21%
2016-08-17 0 34.10 34.00 34.10 33.70 34.50 2,390,086 81,419,727 34.066 28.49 28.41 28.49 28.16 28.83 2,860,555 28.463 0.00%
2016-08-16 0 34.10 34.10 34.35 33.15 34.50 5,338,916 180,664,356 33.839 28.49 28.49 28.70 27.70 28.83 6,389,838 28.274 2.56%
2016-08-15 0 33.25 33.10 33.25 32.95 33.80 3,457,189 115,003,305 33.265 27.78 27.66 27.78 27.53 28.24 4,137,709 27.794 -1.34%
2016-08-12 0 33.70 33.65 33.70 33.40 33.95 2,491,824 83,918,581 33.678 28.16 28.12 28.16 27.91 28.37 2,982,319 28.139 0.60%
2016-08-11 0 33.50 33.50 33.70 33.50 34.00 1,573,020 53,074,059 33.740 27.99 27.99 28.16 27.99 28.41 1,882,656 28.191 -0.59%
2016-08-10 0 33.70 33.55 33.70 33.30 33.80 3,196,358 107,397,988 33.600 28.16 28.03 28.16 27.82 28.24 3,825,535 28.074 0.60%
2016-08-09 0 33.50 33.50 33.55 33.35 33.80 1,575,810 52,993,479 33.629 27.99 27.99 28.03 27.86 28.24 1,885,995 28.098 -0.15%
2016-08-08 0 33.55 33.55 33.70 33.30 33.85 3,607,284 121,140,457 33.582 28.03 28.03 28.16 27.82 28.28 4,317,349 28.059 -0.59%
2016-08-05 0 33.75 33.75 33.80 32.85 33.80 1,760,670 59,091,293 33.562 28.20 28.20 28.24 27.45 28.24 2,107,244 28.042 1.50%
2016-08-04 0 33.25 33.05 33.25 32.80 33.25 1,921,160 63,532,102 33.070 27.78 27.61 27.78 27.41 27.78 2,299,325 27.631 1.22%
2016-08-03 0 32.85 32.85 33.05 32.80 33.45 3,346,693 110,246,437 32.942 27.45 27.45 27.61 27.41 27.95 4,005,462 27.524 -1.79%
2016-08-01 0 33.45 33.40 33.45 33.00 33.50 2,195,920 73,295,457 33.378 27.95 27.91 27.95 27.57 27.99 2,628,169 27.888 1.83%
2016-07-29 0 32.85 32.85 33.05 32.85 33.80 4,165,470 138,558,926 33.264 27.45 27.45 27.61 27.45 28.24 4,985,409 27.793 -1.20%
2016-07-28 0 33.25 33.25 33.35 33.25 33.80 2,296,985 76,778,275 33.426 27.78 27.78 27.86 27.78 28.24 2,749,128 27.928 -0.75%
2016-07-27 0 33.50 33.50 33.60 33.15 33.70 1,699,258 56,886,223 33.477 27.99 27.99 28.07 27.70 28.16 2,033,743 27.971 -0.59%
2016-07-26 0 33.70 33.45 33.70 32.60 33.70 3,544,221 117,746,763 33.222 28.16 27.95 28.16 27.24 28.16 4,241,872 27.758 1.20%
2016-07-25 0 33.30 33.10 33.30 32.90 33.60 1,988,710 65,845,163 33.109 27.82 27.66 27.82 27.49 28.07 2,380,171 27.664 0.15%
2016-07-22 0 33.25 33.15 33.25 33.15 33.50 2,037,896 67,963,986 33.350 27.78 27.70 27.78 27.70 27.99 2,439,039 27.865 -0.30%
2016-07-21 0 33.35 33.35 33.45 33.20 33.80 2,860,791 95,700,553 33.452 27.86 27.86 27.95 27.74 28.24 3,423,914 27.951 -0.89%
2016-07-20 0 33.65 33.50 33.70 33.30 33.90 1,876,781 62,938,357 33.535 28.12 27.99 28.16 27.82 28.32 2,246,210 28.020 0.30%
2016-07-19 0 33.55 33.50 33.55 33.05 33.70 1,201,185 40,225,433 33.488 28.03 27.99 28.03 27.61 28.16 1,437,629 27.980 1.36%
2016-07-18 0 33.10 33.05 33.15 32.35 33.25 2,833,364 93,390,790 32.961 27.66 27.61 27.70 27.03 27.78 3,391,089 27.540 0.46%
2016-07-15 0 32.95 32.90 33.00 32.90 33.45 4,562,603 150,909,360 33.075 27.53 27.49 27.57 27.49 27.95 5,460,714 27.635 -2.37%
2016-07-14 0 33.75 33.75 33.80 33.25 33.95 2,775,594 93,386,036 33.645 28.20 28.20 28.24 27.78 28.37 3,321,947 28.112 0.90%
2016-07-13 0 33.45 33.40 33.50 33.30 33.95 4,064,372 136,483,336 33.580 27.95 27.91 27.99 27.82 28.37 4,864,411 28.058 -1.91%
2016-07-12 0 34.10 34.10 34.15 32.85 34.40 4,900,469 166,176,613 33.910 28.49 28.49 28.53 27.45 28.74 5,865,087 28.333 2.56%
2016-07-11 0 33.25 33.25 33.45 32.80 33.45 4,108,000 136,492,139 33.226 27.78 27.78 27.95 27.41 27.95 4,916,626 27.761 1.53%
2016-07-08 0 32.75 32.75 32.80 32.20 32.95 1,653,315 53,894,696 32.598 27.36 27.36 27.41 26.90 27.53 1,978,757 27.237 0.92%
2016-07-07 0 32.45 32.45 32.70 31.55 32.70 4,136,204 133,583,738 32.296 27.11 27.11 27.32 26.36 27.32 4,950,382 26.985 -0.61%
2016-07-06 0 32.65 32.45 32.70 31.80 32.70 2,531,919 81,732,222 32.281 27.28 27.11 27.32 26.57 27.32 3,030,307 26.972 0.62%
2016-07-05 0 32.45 32.45 32.55 32.30 36.20 3,547,316 116,963,561 32.972 27.11 27.11 27.20 26.99 30.25 4,245,576 27.550 -0.61%
2016-07-04 0 32.65 32.45 32.65 31.65 32.65 3,342,637 107,908,910 32.283 27.28 27.11 27.28 26.44 27.28 4,000,608 26.973 1.24%
2016-06-30 0 32.25 32.10 32.25 31.85 32.30 4,834,187 155,021,171 32.068 26.95 26.82 26.95 26.61 26.99 5,785,757 26.794 2.06%
2016-06-29 0 31.60 31.60 31.65 30.60 31.65 2,920,686 91,746,179 31.413 26.40 26.40 26.44 25.57 26.44 3,495,599 26.246 3.44%
2016-06-28 0 30.55 30.60 30.65 30.30 30.70 3,974,562 121,318,502 30.524 25.53 25.57 25.61 25.32 25.65 4,756,922 25.504 -1.61%
2016-06-27 0 31.05 30.95 31.05 30.10 31.10 2,959,624 91,115,691 30.786 25.94 25.86 25.94 25.15 25.99 3,542,202 25.723 2.64%
2016-06-24 0 30.25 30.25 30.35 29.95 30.95 5,884,722 178,271,446 30.294 25.27 25.27 25.36 25.02 25.86 7,043,082 25.312 -1.47%
2016-06-23 0 30.70 30.70 30.75 30.35 30.80 1,097,429 33,642,388 30.656 25.65 25.65 25.69 25.36 25.73 1,313,449 25.614 0.16%
2016-06-22 0 30.65 30.60 30.65 30.40 30.90 4,771,046 146,338,118 30.672 25.61 25.57 25.61 25.40 25.82 5,710,188 25.628 -0.16%
2016-06-21 0 30.70 30.60 30.70 30.40 30.85 1,252,600 38,403,894 30.659 25.65 25.57 25.65 25.40 25.78 1,499,164 25.617 0.99%
2016-06-20 0 30.40 30.40 30.45 30.10 31.15 2,853,004 86,869,907 30.449 25.40 25.40 25.44 25.15 26.03 3,414,595 25.441 -2.25%
2016-06-17 0 31.10 31.00 31.15 30.00 31.15 4,146,186 127,775,101 30.818 25.99 25.90 26.03 25.07 26.03 4,962,329 25.749 2.81%
2016-06-16 0 30.25 30.15 30.30 29.90 30.30 1,734,448 52,219,233 30.107 25.27 25.19 25.32 24.98 25.32 2,075,860 25.155 0.33%
2016-06-15 0 30.15 30.10 30.15 30.10 30.45 2,947,339 89,187,824 30.260 25.19 25.15 25.19 25.15 25.44 3,527,499 25.284 -0.33%
2016-06-14 0 30.25 30.20 30.40 30.20 31.00 2,105,487 64,119,737 30.454 25.27 25.23 25.40 25.23 25.90 2,519,935 25.445 -1.31%
2016-06-13 0 30.65 30.60 30.70 30.20 31.20 1,648,024 50,616,201 30.713 25.61 25.57 25.65 25.23 26.07 1,972,424 25.662 -1.29%
2016-06-10 0 31.05 30.95 31.05 30.85 31.45 1,954,454 60,752,352 31.084 25.94 25.86 25.94 25.78 26.28 2,339,172 25.972 0.49%
2016-06-08 0 30.90 30.85 30.90 30.85 31.45 4,862,729 150,557,966 30.962 25.82 25.78 25.82 25.78 26.28 5,819,918 25.869 -2.22%
2016-06-07 0 31.60 31.60 31.75 31.10 31.85 2,433,425 76,437,012 31.411 26.40 26.40 26.53 25.99 26.61 2,912,425 26.245 -0.78%
2016-06-06 0 31.85 31.75 32.00 31.05 32.00 1,406,620 44,415,488 31.576 26.61 26.53 26.74 25.94 26.74 1,683,502 26.383 1.59%
2016-06-03 0 31.35 31.25 31.40 31.25 32.00 1,798,367 56,771,702 31.568 26.19 26.11 26.24 26.11 26.74 2,152,361 26.376 -0.95%
2016-06-02 0 31.65 31.60 31.70 31.15 31.95 2,267,938 71,800,510 31.659 26.44 26.40 26.49 26.03 26.70 2,714,363 26.452 0.80%
2016-06-01 0 31.40 31.25 31.45 30.80 31.50 2,659,460 82,855,998 31.155 26.24 26.11 26.28 25.73 26.32 3,182,953 26.031 0.48%
2016-05-31 0 31.25 31.20 31.25 30.85 31.35 2,424,862 75,701,174 31.219 26.11 26.07 26.11 25.78 26.19 2,902,176 26.084 0.81%
2016-05-30 0 31.00 30.90 30.95 30.65 31.50 2,023,300 62,765,173 31.021 25.90 25.82 25.86 25.61 26.32 2,421,570 25.919 0.65%
2016-05-27 0 30.80 30.70 30.80 30.35 31.25 3,493,596 107,318,877 30.719 25.73 25.65 25.73 25.36 26.11 4,181,282 25.667 0.98%
2016-05-26 0 30.50 30.45 30.65 30.30 31.30 1,867,201 57,151,005 30.608 25.48 25.44 25.61 25.32 26.15 2,234,744 25.574 -0.49%
2016-05-25 0 30.65 30.65 30.70 30.55 31.05 2,756,738 84,678,528 30.717 25.61 25.61 25.65 25.53 25.94 3,299,379 25.665 1.77%
2016-05-24 0 30.35 30.35 30.55 30.30 30.95 4,017,410 122,770,172 30.560 25.16 25.16 25.33 25.12 25.66 4,845,323 25.338 -0.33%
2016-05-23 0 30.45 30.40 30.50 30.30 31.05 2,455,770 75,269,572 30.650 25.25 25.21 25.29 25.12 25.74 2,961,858 25.413 -0.33%
2016-05-20 0 30.55 30.45 30.55 30.20 30.70 3,555,526 108,354,366 30.475 25.33 25.25 25.33 25.04 25.45 4,288,253 25.268 0.49%
2016-05-19 0 30.40 30.30 30.50 30.10 31.35 3,553,301 109,422,037 30.794 25.21 25.12 25.29 24.96 25.99 4,285,570 25.533 -3.34%
2016-05-18 0 31.45 31.40 31.50 30.50 31.65 7,214,451 224,976,764 31.184 26.08 26.03 26.12 25.29 26.24 8,701,214 25.856 1.13%
2016-05-17 0 31.10 31.00 31.10 30.90 31.50 1,441,105 44,892,279 31.151 25.79 25.70 25.79 25.62 26.12 1,738,090 25.829 -0.80%
2016-05-16 0 31.35 31.30 31.40 31.10 31.50 3,131,600 97,859,035 31.249 25.99 25.95 26.03 25.79 26.12 3,776,964 25.909 0.16%
2016-05-13 0 31.30 31.20 31.35 30.85 31.50 4,263,885 132,547,350 31.086 25.95 25.87 25.99 25.58 26.12 5,142,592 25.774 1.62%
2016-05-12 0 30.80 30.75 30.90 30.50 30.90 2,795,811 85,929,088 30.735 25.54 25.50 25.62 25.29 25.62 3,371,975 25.483 0.49%
2016-05-11 0 30.65 30.60 30.75 30.30 30.95 4,597,832 140,381,565 30.532 25.41 25.37 25.50 25.12 25.66 5,545,359 25.315 1.16%
2016-05-10 0 30.30 30.25 30.30 29.50 30.50 2,743,484 82,863,416 30.204 25.12 25.08 25.12 24.46 25.29 3,308,865 25.043 2.36%
2016-05-09 0 29.60 29.55 29.65 29.20 29.90 1,697,389 50,286,720 29.626 24.54 24.50 24.58 24.21 24.79 2,047,189 24.564 1.02%
2016-05-06 0 29.30 29.15 29.30 29.15 29.90 1,696,216 50,063,035 29.515 24.29 24.17 24.29 24.17 24.79 2,045,774 24.471 -1.51%
2016-05-05 0 29.75 29.70 29.85 29.60 29.90 2,444,274 72,725,390 29.753 24.67 24.63 24.75 24.54 24.79 2,947,993 24.669 0.51%
2016-05-04 0 29.60 29.50 29.55 29.10 29.60 2,066,539 60,834,006 29.438 24.54 24.46 24.50 24.13 24.54 2,492,414 24.408 1.72%
2016-05-03 0 29.10 29.10 29.15 28.90 29.85 3,069,076 89,791,740 29.257 24.13 24.13 24.17 23.96 24.75 3,701,555 24.258 -0.17%
2016-04-29 0 29.15 29.05 29.20 28.75 29.30 3,663,764 106,122,719 28.965 24.17 24.09 24.21 23.84 24.29 4,418,797 24.016 -0.17%
2016-04-28 0 29.20 29.15 29.20 29.15 29.60 4,716,772 138,221,915 29.304 24.21 24.17 24.21 24.17 24.54 5,688,810 24.297 -0.34%
2016-04-27 0 29.30 29.15 29.30 29.10 29.95 1,502,990 44,036,375 29.299 24.29 24.17 24.29 24.13 24.83 1,812,728 24.293 -2.50%
2016-04-26 0 30.05 30.00 30.05 29.15 30.05 3,323,543 98,509,679 29.640 24.92 24.87 24.92 24.17 24.92 4,008,463 24.575 2.91%
2016-04-25 0 29.20 29.15 29.20 28.65 29.40 3,695,995 107,684,140 29.135 24.21 24.17 24.21 23.75 24.38 4,457,670 24.157 -0.68%
2016-04-22 0 29.40 29.35 29.45 29.35 30.25 2,955,780 88,065,339 29.794 24.38 24.34 24.42 24.34 25.08 3,564,911 24.703 -2.16%
2016-04-21 0 30.05 30.05 30.15 29.90 30.50 2,350,435 70,964,848 30.192 24.92 24.92 25.00 24.79 25.29 2,834,816 25.033 1.35%
2016-04-20 0 29.65 29.60 29.65 29.50 30.45 2,344,833 69,994,957 29.851 24.58 24.54 24.58 24.46 25.25 2,828,059 24.750 -2.31%
2016-04-19 0 30.35 30.30 30.35 30.05 30.65 2,355,218 71,124,625 30.199 25.16 25.12 25.16 24.92 25.41 2,840,584 25.039 -0.49%
2016-04-18 0 30.50 30.45 30.50 30.20 30.70 835,419 25,458,150 30.474 25.29 25.25 25.29 25.04 25.45 1,007,583 25.267 -0.49%
2016-04-15 0 30.65 30.50 30.65 30.15 30.65 1,177,830 35,932,711 30.508 25.41 25.29 25.41 25.00 25.41 1,420,559 25.295 1.16%
2016-04-14 0 30.30 30.25 30.35 30.20 30.65 1,854,968 56,288,742 30.345 25.12 25.08 25.16 25.04 25.41 2,237,242 25.160 0.33%
2016-04-13 0 30.20 30.20 30.25 30.05 30.70 2,872,831 86,806,698 30.216 25.04 25.04 25.08 24.92 25.45 3,464,868 25.053 -1.31%
2016-04-12 0 30.60 30.55 30.70 30.40 30.70 3,520,547 107,730,721 30.601 25.37 25.33 25.45 25.21 25.45 4,246,066 25.372 0.49%
2016-04-11 0 30.45 30.45 30.55 30.10 30.70 1,339,262 40,844,539 30.498 25.25 25.25 25.33 24.96 25.45 1,615,259 25.287 1.33%
2016-04-08 0 30.05 30.00 30.05 29.85 30.20 918,297 27,564,159 30.017 24.92 24.87 24.92 24.75 25.04 1,107,541 24.888 -0.66%
2016-04-07 0 30.25 30.20 30.40 30.00 30.55 829,924 25,125,421 30.274 25.08 25.04 25.21 24.87 25.33 1,000,956 25.101 -0.17%
2016-04-06 0 30.30 30.30 30.35 29.70 30.45 1,912,000 57,836,481 30.249 25.12 25.12 25.16 24.63 25.25 2,306,027 25.081 2.19%
2016-04-05 0 29.65 29.60 29.75 29.35 30.05 4,797,768 142,684,732 29.740 24.58 24.54 24.67 24.34 24.92 5,786,498 24.658 -2.15%
2016-04-01 0 30.30 30.30 30.35 30.20 30.70 2,074,915 63,006,622 30.366 25.12 25.12 25.16 25.04 25.45 2,502,516 25.177 -1.14%
2016-03-31 0 30.65 30.65 30.70 30.45 31.10 2,899,562 89,221,686 30.771 25.41 25.41 25.45 25.25 25.79 3,497,107 25.513 0.49%
2016-03-30 0 30.50 30.45 30.50 30.45 31.50 1,838,142 56,358,638 30.661 25.29 25.25 25.29 25.25 26.12 2,216,949 25.422 1.16%
2016-03-29 0 30.15 30.15 30.35 30.15 31.05 3,167,037 96,283,427 30.402 25.00 25.00 25.16 25.00 25.74 3,819,704 25.207 -2.90%
2016-03-24 0 31.05 30.90 31.05 30.90 31.25 2,925,282 90,750,676 31.023 25.74 25.62 25.74 25.62 25.91 3,528,128 25.722 0.81%
2016-03-23 0 30.80 30.75 31.00 30.50 31.20 5,512,847 169,577,531 30.760 25.54 25.50 25.70 25.29 25.87 6,648,941 25.504 1.48%
2016-03-22 0 30.35 30.25 30.40 30.15 30.95 2,852,770 86,676,684 30.383 25.16 25.08 25.21 25.00 25.66 3,440,672 25.192 -0.82%
2016-03-21 0 30.60 30.60 30.70 29.80 30.90 6,357,140 192,698,509 30.312 25.37 25.37 25.45 24.71 25.62 7,667,227 25.133 2.34%
2016-03-18 0 29.90 29.85 29.95 29.30 30.00 5,346,194 158,638,608 29.673 24.79 24.75 24.83 24.29 24.87 6,447,944 24.603 -0.17%
2016-03-17 0 29.95 29.95 30.15 29.60 30.20 4,352,619 130,140,492 29.899 24.83 24.83 25.00 24.54 25.04 5,249,612 24.790 1.35%
2016-03-16 0 29.55 29.50 29.70 29.45 29.85 7,239,354 215,207,908 29.728 24.50 24.46 24.63 24.42 24.75 8,731,249 24.648 -2.80%
2016-03-15 0 30.40 30.35 30.50 29.85 30.65 3,435,952 104,381,436 30.379 25.21 25.16 25.29 24.75 25.41 4,144,037 25.188 2.01%
2016-03-14 0 29.80 29.75 29.80 29.50 30.00 2,686,000 80,105,533 29.823 24.71 24.67 24.71 24.46 24.87 3,239,534 24.727 1.19%
2016-03-11 0 29.45 29.30 29.55 28.95 29.65 4,633,118 135,802,992 29.311 24.42 24.29 24.50 24.00 24.58 5,587,917 24.303 1.73%
2016-03-10 0 28.95 28.95 29.05 28.85 29.85 4,759,255 138,385,339 29.077 24.00 24.00 24.09 23.92 24.75 5,740,048 24.109 -2.69%
2016-03-09 0 29.75 29.65 29.85 29.15 30.10 2,069,818 61,464,788 29.696 24.67 24.58 24.75 24.17 24.96 2,496,369 24.622 1.54%
2016-03-08 0 29.30 29.15 29.30 28.80 29.45 1,670,852 48,701,061 29.147 24.29 24.17 24.29 23.88 24.42 2,015,183 24.167 0.34%
2016-03-07 0 29.20 29.15 29.20 29.15 30.45 4,633,516 137,037,691 29.575 24.21 24.17 24.21 24.17 25.25 5,588,397 24.522 -5.04%
2016-03-04 0 30.75 30.60 30.65 29.80 30.80 2,626,323 79,853,623 30.405 25.50 25.37 25.41 24.71 25.54 3,167,559 25.210 0.65%
2016-03-03 0 30.55 30.40 30.55 30.00 30.60 2,671,587 81,188,267 30.390 25.33 25.21 25.33 24.87 25.37 3,222,151 25.197 0.83%
2016-03-02 0 30.30 30.30 30.35 30.05 30.35 2,846,697 86,049,757 30.228 25.12 25.12 25.16 24.92 25.16 3,433,348 25.063 2.54%
2016-03-01 0 29.55 29.40 29.55 29.05 29.55 5,202,622 153,644,224 29.532 24.50 24.38 24.50 24.09 24.50 6,274,785 24.486 -0.51%
2016-02-29 0 29.70 29.60 29.80 29.50 30.40 4,110,536 122,321,063 29.758 24.63 24.54 24.71 24.46 25.21 4,957,640 24.673 -1.82%
2016-02-26 0 30.25 30.10 30.30 29.55 30.30 3,714,256 110,719,317 29.809 25.08 24.96 25.12 24.50 25.12 4,479,694 24.716 4.13%
2016-02-25 0 29.05 29.05 29.15 28.70 29.55 3,581,517 104,156,332 29.082 24.09 24.09 24.17 23.80 24.50 4,319,600 24.112 -0.85%
2016-02-24 0 29.30 29.20 29.40 28.30 29.60 5,321,807 155,698,043 29.257 24.29 24.21 24.38 23.46 24.54 6,418,531 24.258 5.02%
2016-02-23 0 27.90 27.85 27.90 27.75 28.85 2,617,000 73,410,428 28.051 23.13 23.09 23.13 23.01 23.92 3,156,315 23.258 -2.45%
2016-02-22 0 28.60 28.50 28.70 28.35 28.75 3,490,740 99,810,880 28.593 23.71 23.63 23.80 23.51 23.84 4,210,116 23.707 1.78%
2016-02-19 0 28.10 28.05 28.30 27.95 28.65 3,198,621 90,529,675 28.303 23.30 23.26 23.46 23.17 23.75 3,857,797 23.467 -0.71%
2016-02-18 0 28.30 28.25 28.30 27.90 28.60 5,608,962 158,392,945 28.239 23.46 23.42 23.46 23.13 23.71 6,764,864 23.414 1.80%
2016-02-17 0 27.80 27.75 27.80 27.00 27.85 3,567,036 98,453,052 27.601 23.05 23.01 23.05 22.39 23.09 4,302,135 22.885 2.02%
2016-02-16 0 27.25 27.15 27.20 27.05 27.80 5,411,800 147,449,415 27.246 22.59 22.51 22.55 22.43 23.05 6,527,070 22.590 -0.91%
2016-02-15 0 27.50 27.45 27.50 27.45 28.65 5,988,817 166,321,271 27.772 22.80 22.76 22.80 22.76 23.75 7,223,000 23.027 -1.96%
2016-02-12 0 28.05 28.00 28.15 28.00 28.65 2,819,583 79,471,161 28.185 23.26 23.22 23.34 23.22 23.75 3,400,646 23.369 -0.18%
2016-02-11 0 28.10 28.10 28.15 28.10 29.95 5,406,276 155,374,910 28.740 23.30 23.30 23.34 23.30 24.83 6,520,408 23.829 -3.10%
2016-02-05 0 29.00 29.00 29.05 28.90 29.90 2,271,500 66,444,479 29.251 24.04 24.04 24.09 23.96 24.79 2,739,613 24.253 -2.36%
2016-02-04 0 29.70 29.65 29.70 29.00 29.75 4,280,500 125,829,406 29.396 24.63 24.58 24.63 24.04 24.67 5,162,631 24.373 4.03%
2016-02-03 0 28.55 28.55 28.60 28.20 29.00 4,377,668 124,918,399 28.535 23.67 23.67 23.71 23.38 24.04 5,279,823 23.660 -2.73%
2016-02-02 0 29.35 29.30 29.45 28.85 29.75 2,887,991 84,846,204 29.379 24.34 24.29 24.42 23.92 24.67 3,483,152 24.359 -0.17%
2016-02-01 0 29.40 29.30 29.35 29.15 30.15 5,228,461 154,630,954 29.575 24.38 24.29 24.34 24.17 25.00 6,305,949 24.521 0.34%
2016-01-29 0 29.30 29.15 29.50 27.05 29.50 9,953,104 288,330,668 28.969 24.29 24.17 24.46 22.43 24.46 12,004,252 24.019 -2.17%
2016-01-28 0 29.95 29.85 30.05 29.60 30.40 1,741,598 51,919,823 29.812 24.83 24.75 24.92 24.54 25.21 2,100,509 24.718 -0.83%
2016-01-27 0 30.20 30.05 30.20 29.90 30.30 3,992,002 119,989,336 30.057 25.04 24.92 25.04 24.79 25.12 4,814,679 24.922 1.34%
2016-01-26 0 29.80 29.75 29.90 29.45 30.00 1,971,892 58,830,176 29.834 24.71 24.67 24.79 24.42 24.87 2,378,262 24.737 -0.33%
2016-01-25 0 29.90 29.70 29.90 29.35 30.00 3,865,207 114,681,424 29.670 24.79 24.63 24.79 24.34 24.87 4,661,754 24.600 1.53%
2016-01-22 0 29.45 29.40 29.45 29.25 30.00 3,763,308 110,937,845 29.479 24.42 24.38 24.42 24.25 24.87 4,538,855 24.442 -0.67%
2016-01-21 0 29.65 29.55 29.60 29.55 30.45 3,828,415 114,469,737 29.900 24.58 24.50 24.54 24.50 25.25 4,617,379 24.791 0.34%
2016-01-20 0 29.55 29.60 29.70 29.45 30.50 2,358,818 70,331,195 29.816 24.50 24.54 24.63 24.42 25.29 2,844,926 24.722 -1.83%
2016-01-19 0 30.10 29.95 30.10 29.55 30.35 3,552,204 106,216,688 29.902 24.96 24.83 24.96 24.50 25.16 4,284,247 24.792 1.86%
2016-01-18 0 29.55 29.50 29.55 29.05 29.90 4,819,595 142,460,531 29.559 24.50 24.46 24.50 24.09 24.79 5,812,823 24.508 -2.15%
2016-01-15 0 30.20 30.10 30.20 29.40 30.30 5,350,052 159,736,558 29.857 25.04 24.96 25.04 24.38 25.12 6,452,597 24.755 2.03%
2016-01-14 0 29.60 29.55 29.65 29.40 30.00 3,434,581 101,864,072 29.658 24.54 24.50 24.58 24.38 24.87 4,142,384 24.591 -2.63%
2016-01-13 0 30.40 30.25 30.35 29.90 30.45 3,931,281 118,979,446 30.265 25.21 25.08 25.16 24.79 25.25 4,741,444 25.094 2.36%
2016-01-12 0 29.70 29.70 29.75 28.80 29.85 4,928,320 145,205,847 29.464 24.63 24.63 24.67 23.88 24.75 5,943,954 24.429 1.02%
2016-01-11 0 29.40 29.35 29.40 29.35 30.25 6,546,874 196,435,778 30.005 24.38 24.34 24.38 24.34 25.08 7,896,062 24.878 -4.70%
2016-01-08 0 30.85 30.85 31.10 30.45 32.25 6,061,911 189,740,531 31.300 25.58 25.58 25.79 25.25 26.74 7,311,157 25.952 -3.14%
2016-01-07 0 31.85 31.80 31.95 31.10 31.95 3,769,553 118,885,235 31.538 26.41 26.37 26.49 25.79 26.49 4,546,387 26.149 0.47%
2016-01-06 0 31.70 31.55 31.60 31.10 31.90 3,213,671 101,153,869 31.476 26.28 26.16 26.20 25.79 26.45 3,875,948 26.098 0.63%
2016-01-05 0 31.50 31.40 31.55 30.90 31.55 2,758,969 86,385,780 31.311 26.12 26.03 26.16 25.62 26.16 3,327,541 25.961 1.61%
2016-01-04 0 31.00 30.90 31.10 30.80 31.80 1,606,513 49,927,298 31.078 25.70 25.62 25.79 25.54 26.37 1,937,585 25.768 -1.90%
2015-12-31 0 31.60 31.55 31.60 31.30 31.70 1,462,164 46,252,275 31.633 26.20 26.16 26.20 25.95 26.28 1,763,489 26.228 -0.32%
2015-12-30 0 31.70 31.60 31.70 30.70 31.90 2,279,466 72,060,164 31.613 26.28 26.20 26.28 25.45 26.45 2,749,221 26.211 1.77%
2015-12-29 0 31.15 31.05 31.25 30.95 31.30 377,960 11,765,321 31.128 25.83 25.74 25.91 25.66 25.95 455,850 25.810 0.81%
2015-12-28 0 30.90 30.85 30.95 30.55 31.50 1,705,134 52,699,641 30.906 25.62 25.58 25.66 25.33 26.12 2,056,530 25.626 -0.80%
2015-12-24 0 31.15 31.15 31.35 31.10 31.50 790,713 24,784,907 31.345 25.83 25.83 25.99 25.79 26.12 953,664 25.989 0.48%
2015-12-23 0 31.00 31.00 31.10 30.75 31.25 1,501,246 46,528,380 30.993 25.70 25.70 25.79 25.50 25.91 1,810,625 25.697 -0.16%
2015-12-22 0 31.05 30.90 31.10 30.40 31.25 2,057,807 63,755,648 30.982 25.74 25.62 25.79 25.21 25.91 2,481,882 25.688 1.64%
2015-12-21 0 30.55 30.45 30.55 30.20 30.90 1,865,951 56,746,636 30.412 25.33 25.25 25.33 25.04 25.62 2,250,488 25.215 -1.13%
2015-12-18 0 30.90 30.80 31.05 30.60 31.50 4,698,678 145,484,293 30.963 25.62 25.54 25.74 25.37 26.12 5,666,987 25.672 -1.75%
2015-12-17 0 31.45 31.35 31.55 30.25 31.90 5,159,026 160,723,550 31.154 26.08 25.99 26.16 25.08 26.45 6,222,204 25.831 3.80%
2015-12-16 0 30.30 30.25 30.30 29.80 30.35 2,627,693 79,154,260 30.123 25.12 25.08 25.12 24.71 25.16 3,169,211 24.976 1.85%
2015-12-15 0 29.75 29.60 29.80 29.25 30.00 3,484,877 103,485,219 29.696 24.67 24.54 24.71 24.25 24.87 4,203,045 24.621 0.00%
2015-12-14 0 29.75 29.70 29.80 29.00 29.85 4,360,933 129,386,156 29.669 24.67 24.63 24.71 24.04 24.75 5,259,639 24.600 -1.65%
2015-12-11 0 30.25 30.15 30.25 29.80 30.50 2,441,164 73,638,580 30.165 25.08 25.00 25.08 24.71 25.29 2,944,242 25.011 0.83%
2015-12-10 0 30.00 29.95 30.00 29.50 30.05 1,939,972 57,899,491 29.846 24.87 24.83 24.87 24.46 24.92 2,339,764 24.746 0.00%
2015-12-09 0 30.00 29.90 30.10 29.35 30.30 3,113,411 92,709,059 29.777 24.87 24.79 24.96 24.34 25.12 3,755,027 24.689 1.18%
2015-12-08 0 29.65 29.65 29.70 29.30 30.00 4,635,817 138,063,420 29.782 24.58 24.58 24.63 24.29 24.87 5,591,172 24.693 -1.00%
2015-12-07 0 29.95 29.90 30.15 29.85 30.40 2,654,000 79,819,325 30.075 24.83 24.79 25.00 24.75 25.21 3,200,940 24.936 0.50%
2015-12-04 0 29.80 29.80 29.85 29.45 30.25 5,137,630 153,248,032 29.829 24.71 24.71 24.75 24.42 25.08 6,196,399 24.732 -1.81%
2015-12-03 0 30.35 30.30 30.50 30.25 30.75 3,489,246 106,272,133 30.457 25.16 25.12 25.29 25.08 25.50 4,208,314 25.253 0.00%
2015-12-02 0 30.35 30.30 30.35 30.25 31.05 2,799,383 85,495,527 30.541 25.16 25.12 25.16 25.08 25.74 3,376,283 25.322 -2.10%
2015-12-01 0 31.00 30.95 31.00 30.25 31.15 4,536,946 140,054,657 30.870 25.70 25.66 25.70 25.08 25.83 5,471,925 25.595 -1.43%
2015-11-30 0 31.45 31.35 31.55 31.10 32.05 5,266,788 165,789,828 31.478 26.08 25.99 26.16 25.79 26.57 6,352,174 26.100 0.16%
2015-11-27 0 31.40 31.35 31.50 31.10 31.80 1,633,154 51,535,747 31.556 26.03 25.99 26.12 25.79 26.37 1,969,716 26.164 -0.95%
2015-11-26 0 31.70 31.60 31.70 31.00 31.90 3,914,500 123,627,402 31.582 26.28 26.20 26.28 25.70 26.45 4,721,205 26.186 2.26%
2015-11-25 0 31.00 31.00 31.05 30.95 31.25 3,111,711 96,685,093 31.071 25.70 25.70 25.74 25.66 25.91 3,752,976 25.762 -1.59%
2015-11-24 0 31.50 31.45 31.50 31.45 31.80 2,611,600 82,368,454 31.539 26.12 26.08 26.12 26.08 26.37 3,149,802 26.150 -1.10%
2015-11-23 0 31.85 31.80 32.00 31.15 32.15 2,179,222 69,219,373 31.763 26.41 26.37 26.53 25.83 26.66 2,628,319 26.336 0.00%
2015-11-20 0 31.85 31.80 31.85 31.05 32.05 4,205,327 133,200,843 31.674 26.41 26.37 26.41 25.74 26.57 5,071,966 26.262 1.27%
2015-11-19 0 31.45 31.35 31.45 31.15 31.55 2,588,650 81,357,030 31.428 26.08 25.99 26.08 25.83 26.16 3,122,122 26.058 0.00%
2015-11-18 0 31.45 31.35 31.40 31.00 32.45 7,934,189 250,997,903 31.635 26.08 25.99 26.03 25.70 26.91 9,569,276 26.230 3.11%
2015-11-17 0 30.50 30.35 30.45 29.60 30.80 2,404,954 73,106,598 30.398 25.29 25.16 25.25 24.54 25.54 2,900,570 25.204 1.50%
2015-11-16 0 30.05 30.00 30.05 29.85 30.40 1,991,744 60,075,421 30.162 24.92 24.87 24.92 24.75 25.21 2,402,205 25.008 -1.64%
2015-11-13 0 30.55 30.45 30.55 30.00 31.00 2,484,686 75,753,063 30.488 25.33 25.25 25.33 24.87 25.70 2,996,733 25.279 0.33%
2015-11-12 0 30.45 30.40 30.50 30.00 31.15 2,469,532 75,035,311 30.384 25.25 25.21 25.29 24.87 25.83 2,978,456 25.193 0.00%
2015-11-11 0 30.45 30.45 30.55 30.00 30.90 2,883,770 87,890,222 30.478 25.25 25.25 25.33 24.87 25.62 3,478,061 25.270 1.67%
2015-11-10 0 29.95 29.95 30.00 29.80 31.30 4,015,400 121,463,976 30.250 24.83 24.83 24.87 24.71 25.95 4,842,899 25.081 -2.12%
2015-11-09 0 30.60 30.60 30.70 30.50 33.00 9,155,747 288,847,180 31.548 25.37 25.37 25.45 25.29 27.36 11,042,574 26.158 -2.55%
2015-11-06 0 31.40 31.25 31.40 30.05 31.40 6,190,766 190,760,911 30.814 26.03 25.91 26.03 24.92 26.03 7,466,567 25.549 3.46%
2015-11-05 0 30.35 30.35 30.40 29.50 30.50 4,650,906 139,861,282 30.072 25.16 25.16 25.21 24.46 25.29 5,609,370 24.934 3.41%
2015-11-04 0 29.35 29.35 29.50 29.25 29.65 4,378,516 129,016,077 29.466 24.34 24.34 24.46 24.25 24.58 5,280,846 24.431 -0.51%
2015-11-03 0 29.50 29.40 29.50 29.00 29.65 4,398,325 128,717,055 29.265 24.46 24.38 24.46 24.04 24.58 5,304,737 24.265 1.72%
2015-11-02 0 29.00 28.90 29.05 27.95 29.05 4,703,817 134,515,142 28.597 24.04 23.96 24.09 23.17 24.09 5,673,185 23.711 1.93%
2015-10-30 0 28.45 28.35 28.40 28.35 28.95 4,094,389 117,029,851 28.583 23.59 23.51 23.55 23.51 24.00 4,938,166 23.699 -0.70%
2015-10-29 0 28.65 28.60 28.75 28.40 29.00 2,452,300 70,297,914 28.666 23.75 23.71 23.84 23.55 24.04 2,957,673 23.768 0.17%
2015-10-28 0 28.60 28.60 28.65 28.35 29.05 4,123,407 118,363,167 28.705 23.71 23.71 23.75 23.51 24.09 4,973,164 23.800 0.00%
2015-10-27 0 28.60 28.40 28.55 27.95 28.75 2,918,429 82,755,939 28.356 23.71 23.55 23.67 23.17 23.84 3,519,862 23.511 0.88%
2015-10-26 0 28.35 28.25 28.35 28.20 29.10 2,929,456 83,590,764 28.535 23.51 23.42 23.51 23.38 24.13 3,533,162 23.659 -1.56%
2015-10-23 0 28.80 28.80 28.90 28.60 29.30 4,372,554 125,924,383 28.799 23.88 23.88 23.96 23.71 24.29 5,273,655 23.878 0.17%
2015-10-22 0 28.75 28.65 28.75 28.00 29.05 3,391,704 97,659,703 28.794 23.84 23.75 23.84 23.22 24.09 4,090,670 23.874 1.95%
2015-10-20 0 28.20 28.25 28.35 27.80 28.45 1,534,181 43,352,504 28.258 23.38 23.42 23.51 23.05 23.59 1,850,347 23.429 -0.18%
2015-10-19 0 28.25 28.15 28.25 27.90 28.50 2,080,064 58,578,307 28.162 23.42 23.34 23.42 23.13 23.63 2,508,726 23.350 -0.18%
2015-10-16 0 28.30 28.25 28.35 27.35 28.35 4,114,050 114,673,712 27.874 23.46 23.42 23.51 22.68 23.51 4,961,878 23.111 4.43%
2015-10-15 0 27.10 27.10 27.25 27.00 28.00 10,661,525 290,866,387 27.282 22.47 22.47 22.59 22.39 23.22 12,858,665 22.620 -3.39%
2015-10-14 0 28.05 27.95 28.05 27.40 28.10 5,352,793 148,230,354 27.692 23.26 23.17 23.26 22.72 23.30 6,455,903 22.960 -0.88%
2015-10-13 0 28.30 28.20 28.30 28.20 28.70 1,532,583 43,458,037 28.356 23.46 23.38 23.46 23.38 23.80 1,848,420 23.511 -0.88%
2015-10-12 0 28.55 28.40 28.60 28.00 28.60 1,759,266 49,926,212 28.379 23.67 23.55 23.71 23.22 23.71 2,121,818 23.530 1.60%
2015-10-09 0 28.10 28.10 28.15 28.00 28.35 3,331,949 93,806,750 28.154 23.30 23.30 23.34 23.22 23.51 4,018,601 23.343 0.18%
2015-10-08 0 28.05 28.05 28.25 28.00 28.60 6,281,113 177,574,770 28.271 23.26 23.26 23.42 23.22 23.71 7,575,532 23.441 -1.92%
2015-10-07 0 28.60 28.55 28.60 28.50 29.10 3,510,049 100,631,842 28.670 23.71 23.67 23.71 23.63 24.13 4,233,404 23.771 -0.35%
2015-10-06 0 28.70 28.65 28.70 28.50 29.55 3,694,333 106,709,186 28.885 23.80 23.75 23.80 23.63 24.50 4,455,666 23.949 -2.21%
2015-10-05 0 29.35 29.25 29.35 29.05 29.75 2,810,850 82,406,796 29.317 24.34 24.25 24.34 24.09 24.67 3,390,113 24.308 1.03%
2015-10-02 0 29.05 28.95 29.00 28.40 29.30 4,602,698 132,635,104 28.817 24.09 24.00 24.04 23.55 24.29 5,551,228 23.893 1.57%
2015-09-30 0 28.60 28.45 28.55 28.15 28.90 6,357,020 180,969,294 28.468 23.71 23.59 23.67 23.34 23.96 7,667,082 23.603 0.35%
2015-09-29 0 28.50 28.45 28.50 28.00 28.85 3,587,566 101,954,543 28.419 23.63 23.59 23.63 23.22 23.92 4,326,896 23.563 -1.38%
2015-09-25 0 28.90 28.85 28.95 28.55 29.25 3,943,324 114,055,748 28.924 23.96 23.92 24.00 23.67 24.25 4,755,969 23.982 -2.69%
2015-09-24 0 29.70 29.65 29.85 28.35 29.90 4,745,386 139,316,714 29.358 24.63 24.58 24.75 23.51 24.79 5,723,321 24.342 4.95%
2015-09-23 0 28.30 28.35 28.40 28.05 29.35 3,543,364 101,048,908 28.518 23.46 23.51 23.55 23.26 24.34 4,273,585 23.645 -3.25%
2015-09-22 0 29.25 29.15 29.20 29.05 29.75 2,318,910 68,204,305 29.412 24.25 24.17 24.21 24.09 24.67 2,796,794 24.387 0.17%
2015-09-21 0 29.20 29.10 29.15 28.90 29.75 1,707,000 50,038,287 29.314 24.21 24.13 24.17 23.96 24.67 2,058,781 24.305 -0.34%
2015-09-18 0 29.30 29.30 29.40 29.25 29.95 2,685,445 79,235,285 29.505 24.29 24.29 24.38 24.25 24.83 3,238,865 24.464 -1.01%
2015-09-17 0 29.60 29.50 29.55 29.25 30.20 2,132,250 63,413,426 29.740 24.54 24.46 24.50 24.25 25.04 2,571,667 24.658 0.17%
2015-09-16 0 29.55 29.50 29.55 28.95 30.00 2,099,729 62,115,452 29.583 24.50 24.46 24.50 24.00 24.87 2,532,444 24.528 1.90%
2015-09-15 0 29.00 28.95 29.00 28.75 29.20 2,980,850 86,355,433 28.970 24.04 24.00 24.04 23.84 24.21 3,595,147 24.020 -0.34%
2015-09-14 0 29.10 29.00 29.05 29.00 30.35 3,087,011 91,149,805 29.527 24.13 24.04 24.09 24.04 25.16 3,723,186 24.482 -1.85%
2015-09-11 0 29.65 29.65 29.75 29.25 29.80 2,349,888 69,434,578 29.548 24.58 24.58 24.67 24.25 24.71 2,834,156 24.499 -0.50%
2015-09-10 0 29.80 29.65 29.80 29.35 29.95 4,988,361 147,906,309 29.650 24.71 24.58 24.71 24.34 24.83 6,016,368 24.584 -1.00%
2015-09-09 0 30.10 30.00 30.25 28.60 30.35 5,575,320 166,194,966 29.809 24.96 24.87 25.08 23.71 25.16 6,724,289 24.716 5.80%
2015-09-08 0 28.45 28.40 28.50 28.25 28.85 2,751,875 78,378,479 28.482 23.59 23.55 23.63 23.42 23.92 3,318,985 23.615 0.71%
2015-09-07 0 28.25 28.10 28.25 28.05 28.50 4,756,500 134,472,156 28.271 23.42 23.30 23.42 23.26 23.63 5,736,725 23.441 0.36%
2015-09-04 0 28.15 28.10 28.15 27.10 28.80 5,027,014 141,301,997 28.109 23.34 23.30 23.34 22.47 23.88 6,062,987 23.306 0.72%
2015-09-02 0 27.95 27.95 28.00 27.45 29.50 4,871,762 136,021,772 27.920 23.17 23.17 23.22 22.76 24.46 5,875,741 23.150 -1.38%
2015-09-01 0 28.50 28.30 28.50 27.75 28.70 5,771,140 163,473,811 28.326 23.50 23.33 23.50 22.88 23.66 6,999,760 23.354 1.60%
2015-08-31 0 28.05 27.85 28.15 27.55 28.70 3,869,010 107,874,475 27.882 23.13 22.96 23.21 22.71 23.66 4,692,685 22.988 -1.75%
2015-08-28 0 28.55 28.55 28.60 28.00 29.00 2,580,525 73,967,212 28.664 23.54 23.54 23.58 23.09 23.91 3,129,894 23.632 3.25%
2015-08-27 0 27.65 27.60 27.75 27.40 27.95 6,382,442 176,068,109 27.586 22.80 22.76 22.88 22.59 23.04 7,741,203 22.744 0.55%
2015-08-26 0 27.50 27.30 27.35 26.75 27.75 8,619,059 235,422,541 27.314 22.67 22.51 22.55 22.05 22.88 10,453,974 22.520 0.36%
2015-08-25 0 27.40 27.35 27.45 26.00 27.75 6,338,348 173,590,946 27.387 22.59 22.55 22.63 21.44 22.88 7,687,722 22.580 1.11%
2015-08-24 0 27.10 27.25 27.30 26.55 27.75 10,492,419 284,963,894 27.159 22.34 22.47 22.51 21.89 22.88 12,726,155 22.392 -4.58%
2015-08-21 0 28.40 28.40 28.50 27.80 28.85 8,936,720 253,876,764 28.408 23.42 23.42 23.50 22.92 23.79 10,839,262 23.422 -2.41%
2015-08-20 0 29.10 29.00 29.15 28.30 29.75 9,911,335 287,721,615 29.030 23.99 23.91 24.03 23.33 24.53 12,021,363 23.934 -2.51%
2015-08-19 0 29.85 29.85 29.95 28.00 30.15 8,466,776 250,720,045 29.612 24.61 24.61 24.69 23.09 24.86 10,269,272 24.415 6.99%
2015-08-18 0 27.90 27.85 27.90 27.85 28.40 2,536,014 71,166,425 28.062 23.00 22.96 23.00 22.96 23.42 3,075,907 23.137 -2.28%
2015-08-17 0 28.55 28.40 28.60 27.95 28.80 2,919,613 82,656,075 28.311 23.54 23.42 23.58 23.04 23.74 3,541,171 23.341 0.18%
2015-08-14 0 28.50 28.40 28.55 27.85 28.95 3,891,413 110,146,982 28.305 23.50 23.42 23.54 22.96 23.87 4,719,858 23.337 0.71%
2015-08-13 0 28.30 28.25 28.40 27.65 28.60 4,740,300 133,044,903 28.067 23.33 23.29 23.42 22.80 23.58 5,749,464 23.140 -1.05%
2015-08-12 0 28.60 28.55 28.65 28.10 29.30 8,853,519 254,712,692 28.770 23.58 23.54 23.62 23.17 24.16 10,738,348 23.720 -1.38%
2015-08-11 0 29.00 29.05 29.10 27.45 29.90 8,385,896 239,829,016 28.599 23.91 23.95 23.99 22.63 24.65 10,171,173 23.579 6.03%
2015-08-10 0 27.35 27.35 27.40 27.30 27.80 4,008,702 109,841,690 27.401 22.55 22.55 22.59 22.51 22.92 4,862,116 22.591 -1.80%
2015-08-07 0 27.85 27.75 27.90 27.20 28.00 2,884,336 79,876,558 27.693 22.96 22.88 23.00 22.43 23.09 3,498,384 22.832 1.83%
2015-08-06 0 27.35 27.35 27.45 27.20 27.70 2,625,768 71,935,680 27.396 22.55 22.55 22.63 22.43 22.84 3,184,769 22.587 0.00%
2015-08-05 0 27.35 27.35 27.40 26.60 27.60 1,548,032 42,457,732 27.427 22.55 22.55 22.59 21.93 22.76 1,877,593 22.613 1.86%
2015-08-04 0 26.85 26.70 26.90 26.55 27.70 3,291,001 88,466,629 26.881 22.14 22.01 22.18 21.89 22.84 3,991,624 22.163 -1.10%
2015-08-03 0 27.15 27.20 27.30 27.05 28.00 3,147,476 86,060,049 27.343 22.38 22.43 22.51 22.30 23.09 3,817,544 22.543 -0.73%
2015-07-31 0 27.35 27.30 27.45 27.05 28.70 6,018,981 166,529,233 27.667 22.55 22.51 22.63 22.30 23.66 7,300,364 22.811 -4.04%
2015-07-30 0 28.50 28.35 28.55 27.80 28.75 3,820,446 108,149,084 28.308 23.50 23.37 23.54 22.92 23.70 4,633,782 23.339 3.07%
2015-07-29 0 27.65 27.60 27.75 26.75 27.75 2,783,257 76,046,013 27.323 22.80 22.76 22.88 22.05 22.88 3,375,786 22.527 3.75%
2015-07-28 0 26.65 26.55 26.70 26.25 27.15 1,281,645 34,289,262 26.754 21.97 21.89 22.01 21.64 22.38 1,554,495 22.058 1.14%
2015-07-27 0 26.35 26.30 26.35 26.30 27.15 1,844,165 48,937,786 26.537 21.72 21.68 21.72 21.68 22.38 2,236,770 21.879 -3.83%
2015-07-24 0 27.40 27.20 27.45 27.05 27.90 1,558,507 42,717,599 27.409 22.59 22.43 22.63 22.30 23.00 1,890,298 22.598 -0.54%
2015-07-23 0 27.55 27.45 27.50 27.10 28.00 4,702,105 130,553,985 27.765 22.71 22.63 22.67 22.34 23.09 5,703,138 22.892 -0.90%
2015-07-22 0 27.80 27.75 27.80 27.60 28.15 1,466,962 40,897,233 27.879 22.92 22.88 22.92 22.76 23.21 1,779,264 22.985 -1.07%
2015-07-21 0 28.10 28.20 28.25 27.85 29.00 2,610,035 73,744,328 28.254 23.17 23.25 23.29 22.96 23.91 3,165,686 23.295 -1.23%
2015-07-20 0 28.45 28.45 28.55 28.05 28.55 2,117,625 59,959,448 28.314 23.46 23.46 23.54 23.13 23.54 2,568,447 23.345 1.43%
2015-07-17 0 28.05 28.00 28.05 27.25 28.30 3,197,612 89,434,018 27.969 23.13 23.09 23.13 22.47 23.33 3,878,353 23.060 2.00%
2015-07-16 0 27.50 27.45 27.50 26.70 27.65 1,776,977 48,743,167 27.430 22.67 22.63 22.67 22.01 22.80 2,155,278 22.616 1.85%
2015-07-15 0 27.00 27.00 27.05 26.35 27.30 3,056,989 81,934,463 26.802 22.26 22.26 22.30 21.72 22.51 3,707,793 22.098 2.66%
2015-07-14 0 26.30 26.30 26.35 25.25 26.50 2,675,045 70,069,630 26.194 21.68 21.68 21.72 20.82 21.85 3,244,536 21.596 1.35%
2015-07-13 0 25.95 25.90 26.10 25.60 26.25 3,600,883 93,381,294 25.933 21.40 21.35 21.52 21.11 21.64 4,367,477 21.381 0.00%
2015-07-10 0 25.95 25.95 26.00 25.95 26.70 4,425,290 115,620,434 26.127 21.40 21.40 21.44 21.40 22.01 5,367,392 21.541 -2.08%
2015-07-09 0 26.50 26.30 26.45 25.90 27.45 4,170,036 109,338,082 26.220 21.85 21.68 21.81 21.35 22.63 5,057,797 21.618 4.95%
2015-07-08 0 25.25 25.25 25.30 24.80 26.65 3,534,035 90,499,569 25.608 20.82 20.82 20.86 20.45 21.97 4,286,397 21.113 -5.96%
2015-07-07 0 26.85 26.85 26.90 26.40 27.10 4,132,971 110,321,950 26.693 22.14 22.14 22.18 21.77 22.34 5,012,841 22.008 1.51%
2015-07-06 0 26.45 26.40 26.60 26.00 27.00 3,293,000 86,775,362 26.351 21.81 21.77 21.93 21.44 22.26 3,994,048 21.726 -1.12%
2015-07-03 0 26.75 26.65 26.75 26.25 27.00 1,114,276 29,793,299 26.738 22.05 21.97 22.05 21.64 22.26 1,351,495 22.045 -0.19%
2015-07-02 0 26.80 26.80 26.90 26.30 27.00 4,647,763 123,490,429 26.570 22.10 22.10 22.18 21.68 22.26 5,637,227 21.906 5.51%
2015-06-30 0 25.40 25.50 25.65 25.35 26.55 4,132,927 106,152,003 25.684 20.94 21.02 21.15 20.90 21.89 5,012,788 21.176 -2.50%
2015-06-29 0 26.05 26.00 26.05 25.65 26.30 1,857,439 48,311,822 26.010 21.48 21.44 21.48 21.15 21.68 2,252,870 21.445 -0.38%
2015-06-26 0 26.15 26.10 26.20 25.95 26.40 2,415,284 63,493,130 26.288 21.56 21.52 21.60 21.40 21.77 2,929,475 21.674 -0.57%
2015-06-25 0 26.30 26.30 26.40 26.25 26.85 3,136,160 83,583,598 26.652 21.68 21.68 21.77 21.64 22.14 3,803,818 21.974 0.00%
2015-06-24 0 26.30 26.30 26.40 26.25 26.65 2,256,892 59,592,005 26.404 21.68 21.68 21.77 21.64 21.97 2,737,363 21.770 -0.75%
2015-06-23 0 26.50 26.45 26.55 26.30 26.95 1,951,537 51,721,938 26.503 21.85 21.81 21.89 21.68 22.22 2,367,001 21.851 0.19%
2015-06-22 0 26.45 26.35 26.45 26.20 26.55 2,371,499 62,632,206 26.410 21.81 21.72 21.81 21.60 21.89 2,876,368 21.775 0.76%
2015-06-19 0 26.25 26.20 26.35 26.05 26.70 1,701,462 44,736,578 26.293 21.64 21.60 21.72 21.48 22.01 2,063,687 21.678 0.38%
2015-06-18 0 26.15 26.15 26.20 25.75 26.55 1,591,244 41,417,761 26.029 21.56 21.56 21.60 21.23 21.89 1,930,005 21.460 1.95%
2015-06-17 0 25.65 25.60 25.65 25.30 25.80 2,013,613 51,284,221 25.469 21.15 21.11 21.15 20.86 21.27 2,442,292 20.998 1.99%
2015-06-16 0 25.15 25.05 25.15 24.90 25.60 1,806,500 45,548,537 25.214 20.74 20.65 20.74 20.53 21.11 2,191,087 20.788 -0.79%
2015-06-15 0 25.35 25.30 25.35 25.10 25.75 2,850,248 72,599,433 25.471 20.90 20.86 20.90 20.69 21.23 3,457,039 21.000 -0.98%
2015-06-12 0 25.60 25.55 25.65 25.25 26.00 10,750,499 274,747,813 25.557 21.11 21.07 21.15 20.82 21.44 13,039,177 21.071 -0.78%
2015-06-11 0 25.80 25.70 25.80 25.25 26.70 3,789,092 98,401,755 25.970 21.27 21.19 21.27 20.82 22.01 4,595,753 21.411 0.78%
2015-06-10 0 25.60 25.45 25.60 25.40 26.20 1,761,369 45,356,100 25.750 21.11 20.98 21.11 20.94 21.60 2,136,348 21.231 -0.19%
2015-06-09 0 25.65 25.55 25.70 25.50 26.35 2,988,575 77,453,016 25.916 21.15 21.07 21.19 21.02 21.72 3,624,814 21.367 -1.91%
2015-06-08 0 26.15 26.20 26.30 26.05 27.05 2,409,445 63,375,524 26.303 21.56 21.60 21.68 21.48 22.30 2,922,393 21.686 -1.69%
2015-06-05 0 26.60 26.55 26.60 26.50 27.10 3,101,840 83,321,761 26.862 21.93 21.89 21.93 21.85 22.34 3,762,192 22.147 -2.03%
2015-06-04 0 27.15 27.15 27.20 26.85 27.60 2,039,071 55,449,370 27.193 22.38 22.38 22.43 22.14 22.76 2,473,170 22.420 0.56%
2015-06-03 0 27.00 26.90 27.00 26.85 27.40 4,352,404 117,354,703 26.963 22.26 22.18 22.26 22.14 22.59 5,278,989 22.231 0.56%
2015-06-02 0 26.85 26.85 26.90 26.70 27.15 1,617,709 43,566,278 26.931 22.14 22.14 22.18 22.01 22.38 1,962,104 22.204 0.19%
2015-06-01 0 26.80 26.75 26.95 26.75 27.20 2,655,656 71,390,560 26.882 22.10 22.05 22.22 22.05 22.43 3,221,020 22.164 0.19%
2015-05-29 0 26.75 26.70 26.75 26.70 27.25 1,859,548 50,067,315 26.924 22.05 22.01 22.05 22.01 22.47 2,255,428 22.199 -0.56%
2015-05-28 0 26.90 26.85 26.90 26.80 27.40 1,415,269 38,144,499 26.952 22.18 22.14 22.18 22.10 22.59 1,716,566 22.221 -0.74%
2015-05-27 0 27.10 27.05 27.15 26.85 27.60 3,882,428 105,290,853 27.120 22.34 22.30 22.38 22.14 22.76 4,708,960 22.360 -2.55%
2015-05-26 0 28.00 27.95 28.05 27.90 28.20 2,476,728 69,351,385 28.001 22.93 22.89 22.97 22.85 23.09 3,024,523 22.930 0.36%
2015-05-22 0 27.90 27.85 27.95 27.60 28.00 2,390,000 66,528,300 27.836 22.85 22.81 22.89 22.60 22.93 2,918,613 22.794 0.00%
2015-05-21 0 27.90 27.80 27.95 27.55 28.00 2,117,938 58,935,113 27.827 22.85 22.76 22.89 22.56 22.93 2,586,377 22.787 0.54%
2015-05-20 0 27.75 27.70 27.75 27.50 28.00 5,019,443 138,439,277 27.581 22.72 22.68 22.72 22.52 22.93 6,129,628 22.585 2.21%
2015-05-19 0 27.15 27.15 27.20 27.10 27.95 1,929,884 52,680,853 27.297 22.23 22.23 22.27 22.19 22.89 2,356,730 22.353 -1.63%
2015-05-18 0 27.60 27.55 27.60 27.30 27.90 2,161,360 59,794,009 27.665 22.60 22.56 22.60 22.36 22.85 2,639,403 22.654 1.85%
2015-05-15 0 27.10 27.10 27.20 27.00 27.30 1,079,659 29,304,046 27.142 22.19 22.19 22.27 22.11 22.36 1,318,455 22.226 1.12%
2015-05-14 0 26.80 26.75 26.90 26.75 28.00 4,952,301 134,860,722 27.232 21.95 21.91 22.03 21.91 22.93 6,047,636 22.300 -2.01%
2015-05-13 0 27.35 27.30 27.45 27.05 27.55 2,192,768 59,986,102 27.356 22.40 22.36 22.48 22.15 22.56 2,677,758 22.402 1.86%
2015-05-12 0 26.85 26.75 26.95 26.70 26.95 2,271,973 60,933,401 26.820 21.99 21.91 22.07 21.86 22.07 2,774,481 21.962 -0.56%
2015-05-11 0 27.00 26.85 27.00 26.70 27.35 2,817,460 76,002,850 26.976 22.11 21.99 22.11 21.86 22.40 3,440,617 22.090 0.93%
2015-05-08 0 26.75 26.70 26.80 26.70 27.85 9,182,019 246,273,765 26.821 21.91 21.86 21.95 21.86 22.81 11,212,870 21.963 0.38%
2015-05-07 0 26.65 26.65 26.80 26.65 27.20 3,818,077 102,837,317 26.934 21.82 21.82 21.95 21.82 22.27 4,662,548 22.056 -1.84%
2015-05-06 0 27.15 27.10 27.20 26.90 27.50 2,687,490 72,881,374 27.119 22.23 22.19 22.27 22.03 22.52 3,281,901 22.207 0.18%
2015-05-05 0 27.10 27.10 27.15 27.05 27.80 7,983,945 218,631,596 27.384 22.19 22.19 22.23 22.15 22.76 9,749,810 22.424 -0.91%
2015-05-04 0 27.35 27.30 27.45 27.25 27.90 2,011,928 55,203,151 27.438 22.40 22.36 22.48 22.31 22.85 2,456,920 22.468 -0.73%
2015-04-30 0 27.55 27.40 27.65 26.85 27.65 5,352,917 146,626,427 27.392 22.56 22.44 22.64 21.99 22.64 6,536,859 22.431 1.47%
2015-04-29 0 27.15 27.15 27.20 27.10 28.40 5,666,219 155,511,513 27.445 22.23 22.23 22.27 22.19 23.26 6,919,456 22.475 -4.57%
2015-04-28 0 28.45 28.40 28.50 28.25 29.05 2,448,529 69,921,164 28.556 23.30 23.26 23.34 23.13 23.79 2,990,087 23.384 -0.87%
2015-04-27 0 28.70 28.50 28.70 28.50 29.60 6,144,070 177,463,486 28.884 23.50 23.34 23.50 23.34 24.24 7,502,997 23.652 1.41%
2015-04-24 0 28.30 28.25 28.35 27.55 28.70 5,927,850 166,189,057 28.035 23.17 23.13 23.22 22.56 23.50 7,238,954 22.958 2.91%
2015-04-23 0 27.50 27.30 27.50 27.15 27.50 2,703,033 73,736,623 27.279 22.52 22.36 22.52 22.23 22.52 3,300,882 22.338 1.85%
2015-04-22 0 27.00 26.85 27.00 26.80 27.30 2,125,595 57,587,227 27.092 22.11 21.99 22.11 21.95 22.36 2,595,728 22.185 0.56%
2015-04-21 0 26.85 26.90 27.00 26.75 27.30 7,409,845 199,870,584 26.974 21.99 22.03 22.11 21.91 22.36 9,048,732 22.088 1.13%
2015-04-20 0 26.55 26.50 26.60 26.30 26.95 3,447,500 91,988,352 26.683 21.74 21.70 21.78 21.54 22.07 4,210,008 21.850 -0.56%
2015-04-17 0 26.70 26.60 26.70 26.55 28.00 5,043,652 137,859,077 27.333 21.86 21.78 21.86 21.74 22.93 6,159,192 22.383 -2.91%
2015-04-16 0 27.50 27.35 27.50 26.95 27.50 4,205,786 114,663,144 27.263 22.52 22.40 22.52 22.07 22.52 5,136,009 22.325 1.66%
2015-04-15 0 27.05 27.00 27.15 26.85 27.25 3,651,049 98,630,717 27.014 22.15 22.11 22.23 21.99 22.31 4,458,577 22.122 0.37%
2015-04-14 0 26.95 26.95 27.00 26.05 27.10 5,157,920 138,011,083 26.757 22.07 22.07 22.11 21.33 22.19 6,298,733 21.911 2.47%
2015-04-13 0 26.30 26.15 26.30 25.85 26.60 4,324,816 113,668,889 26.283 21.54 21.41 21.54 21.17 21.78 5,281,366 21.523 1.74%
2015-04-10 0 25.85 25.80 26.00 25.80 26.70 5,706,294 149,955,899 26.279 21.17 21.13 21.29 21.13 21.86 6,968,395 21.519 -1.52%
2015-04-09 0 26.25 26.05 26.10 25.70 26.70 6,681,371 174,647,119 26.139 21.50 21.33 21.37 21.05 21.86 8,159,136 21.405 1.35%
2015-04-08 0 25.90 25.90 25.95 25.70 27.05 6,436,262 169,321,935 26.307 21.21 21.21 21.25 21.05 22.15 7,859,815 21.543 -2.45%
2015-04-02 0 26.55 26.35 26.60 26.25 27.30 4,505,252 120,030,182 26.642 21.74 21.58 21.78 21.50 22.36 5,501,710 21.817 -2.39%
2015-04-01 0 27.20 27.00 27.20 26.20 27.20 5,382,516 144,001,400 26.754 22.27 22.11 22.27 21.45 22.27 6,573,005 21.908 3.82%
2015-03-31 0 26.20 26.05 26.30 26.00 26.95 6,085,707 160,122,506 26.311 21.45 21.33 21.54 21.29 22.07 7,431,725 21.546 -0.76%
2015-03-30 0 26.40 26.30 26.50 26.30 27.00 1,631,657 43,485,097 26.651 21.62 21.54 21.70 21.54 22.11 1,992,542 21.824 -1.31%
2015-03-27 0 26.75 26.65 26.80 26.60 27.05 3,174,746 85,461,970 26.919 21.91 21.82 21.95 21.78 22.15 3,876,927 22.044 -0.93%
2015-03-26 0 27.00 27.00 27.20 26.85 27.40 3,795,028 102,834,775 27.097 22.11 22.11 22.27 21.99 22.44 4,634,401 22.189 0.00%
2015-03-25 0 27.00 26.90 26.95 26.90 27.15 3,558,131 95,536,412 26.850 22.11 22.03 22.07 22.03 22.23 4,345,108 21.987 1.50%
2015-03-24 0 26.60 26.65 26.75 26.50 27.50 4,191,910 112,113,624 26.745 21.78 21.82 21.91 21.70 22.52 5,119,064 21.901 -1.48%
2015-03-23 0 27.00 26.85 27.00 26.70 27.35 4,534,074 121,974,860 26.902 22.11 21.99 22.11 21.86 22.40 5,536,907 22.029 -1.64%
2015-03-20 0 27.45 27.30 27.65 26.10 27.65 9,390,606 255,034,509 27.158 22.48 22.36 22.64 21.37 22.64 11,467,592 22.240 4.17%
2015-03-19 0 26.35 26.25 26.45 25.85 27.00 5,944,860 156,570,208 26.337 21.58 21.50 21.66 21.17 22.11 7,259,726 21.567 -0.75%
2015-03-18 0 26.55 26.15 26.80 24.50 26.80 3,647,141 95,630,807 26.221 21.74 21.41 21.95 20.06 21.95 4,453,805 21.472 0.76%
2015-03-17 0 26.35 26.30 26.35 26.20 26.65 4,449,720 117,305,403 26.362 21.58 21.54 21.58 21.45 21.82 5,433,896 21.588 -0.19%
2015-03-16 0 26.40 26.35 26.40 26.35 26.90 2,365,934 63,201,758 26.713 21.62 21.58 21.62 21.58 22.03 2,889,224 21.875 -1.49%
2015-03-13 0 26.80 26.80 26.90 26.70 27.35 2,832,583 76,353,387 26.955 21.95 21.95 22.03 21.86 22.40 3,459,085 22.073 -1.11%
2015-03-12 0 27.10 27.00 27.10 26.25 27.30 2,563,036 68,994,377 26.919 22.19 22.11 22.19 21.50 22.36 3,129,921 22.043 2.07%
2015-03-11 0 26.55 26.50 26.65 26.25 26.80 1,631,789 43,325,276 26.551 21.74 21.70 21.82 21.50 21.95 1,992,703 21.742 -1.12%
2015-03-10 0 26.85 26.85 27.00 26.65 27.25 1,614,448 43,342,303 26.847 21.99 21.99 22.11 21.82 22.31 1,971,527 21.984 -1.47%
2015-03-09 0 27.25 27.10 27.25 26.50 27.30 1,858,084 50,108,442 26.968 22.31 22.19 22.31 21.70 22.36 2,269,049 22.083 -0.18%
2015-03-06 0 27.30 27.25 27.30 26.85 27.50 2,747,501 74,952,265 27.280 22.36 22.31 22.36 21.99 22.52 3,355,185 22.339 1.68%
2015-03-05 0 26.85 26.75 26.95 26.50 27.00 4,589,750 123,187,579 26.840 21.99 21.91 22.07 21.70 22.11 5,604,897 21.979 -0.37%
2015-03-04 0 26.95 26.80 27.00 26.50 27.35 2,266,607 61,042,646 26.931 22.07 21.95 22.11 21.70 22.40 2,767,928 22.054 0.75%
2015-03-03 0 26.75 26.70 26.80 26.50 27.05 2,574,448 68,885,764 26.757 21.91 21.86 21.95 21.70 22.15 3,143,857 21.911 0.19%
2015-03-02 0 26.70 26.60 26.80 26.20 27.00 2,775,633 73,887,227 26.620 21.86 21.78 21.95 21.45 22.11 3,389,539 21.799 -0.56%
2015-02-27 0 26.85 26.80 26.90 26.75 27.20 3,841,139 103,721,588 27.003 21.99 21.95 22.03 21.91 22.27 4,690,711 22.112 -0.92%
2015-02-26 0 27.10 27.10 27.20 26.85 27.40 3,590,410 97,447,150 27.141 22.19 22.19 22.27 21.99 22.44 4,384,526 22.225 -1.28%
2015-02-25 0 27.45 27.45 27.50 26.95 27.75 6,778,195 186,148,528 27.463 22.48 22.48 22.52 22.07 22.72 8,277,376 22.489 3.78%
2015-02-24 0 26.45 26.45 26.50 25.90 26.80 5,254,619 138,657,177 26.388 21.66 21.66 21.70 21.21 21.95 6,416,820 21.608 3.12%
2015-02-23 0 25.65 25.65 25.85 25.60 26.65 4,409,900 114,438,422 25.950 21.00 21.00 21.17 20.96 21.82 5,385,268 21.250 -0.77%
2015-02-18 0 25.85 25.75 25.85 25.65 26.00 1,002,368 25,965,806 25.904 21.17 21.09 21.17 21.00 21.29 1,224,069 21.213 0.19%
2015-02-17 0 25.80 25.80 25.95 25.80 26.00 1,287,846 33,403,626 25.938 21.13 21.13 21.25 21.13 21.29 1,572,688 21.240 -0.96%
2015-02-16 0 26.05 25.95 26.05 25.60 26.15 2,842,400 73,856,593 25.984 21.33 21.25 21.33 20.96 21.41 3,471,073 21.278 2.56%
2015-02-13 0 25.40 25.35 25.55 25.00 25.60 4,595,141 116,894,725 25.439 20.80 20.76 20.92 20.47 20.96 5,611,480 20.831 1.60%
2015-02-12 0 25.00 25.00 25.10 24.95 25.70 6,077,852 154,139,023 25.361 20.47 20.47 20.55 20.43 21.05 7,422,133 20.767 -4.21%
2015-02-11 0 26.10 26.10 26.15 25.75 26.20 4,681,949 121,890,026 26.034 21.37 21.37 21.41 21.09 21.45 5,717,488 21.319 1.56%
2015-02-10 0 25.70 25.65 25.75 25.45 25.75 2,139,387 54,935,983 25.678 21.05 21.00 21.09 20.84 21.09 2,612,570 21.028 -0.19%
2015-02-09 0 25.75 25.70 25.75 25.20 25.80 1,664,409 42,757,106 25.689 21.09 21.05 21.09 20.64 21.13 2,032,538 21.036 0.39%
2015-02-06 0 25.65 25.60 25.70 25.10 25.95 3,004,409 76,679,211 25.522 21.00 20.96 21.05 20.55 21.25 3,668,915 20.900 2.19%
2015-02-05 0 25.10 25.10 25.15 24.90 25.40 2,610,245 65,562,424 25.117 20.55 20.55 20.59 20.39 20.80 3,187,571 20.568 0.40%
2015-02-04 0 25.00 24.90 25.00 24.85 25.40 2,767,985 69,184,668 24.995 20.47 20.39 20.47 20.35 20.80 3,380,200 20.468 0.20%
2015-02-03 0 24.95 24.85 24.95 24.85 25.40 3,353,724 83,856,228 25.004 20.43 20.35 20.43 20.35 20.80 4,095,491 20.475 0.00%
2015-02-02 0 24.95 24.90 24.95 24.70 25.35 3,906,108 97,427,533 24.942 20.43 20.39 20.43 20.23 20.76 4,770,049 20.425 -1.77%
2015-01-30 0 25.40 25.30 25.40 24.80 25.45 4,826,869 121,591,028 25.190 20.80 20.72 20.80 20.31 20.84 5,894,461 20.628 1.60%
2015-01-29 0 25.00 24.75 24.90 24.50 25.10 9,410,380 233,859,802 24.851 20.47 20.27 20.39 20.06 20.55 11,491,739 20.350 0.40%
2015-01-28 0 24.90 24.80 24.95 24.50 25.00 3,555,710 87,971,698 24.741 20.39 20.31 20.43 20.06 20.47 4,342,151 20.260 0.61%
2015-01-27 0 24.75 24.65 24.75 24.50 25.35 4,854,000 119,642,039 24.648 20.27 20.19 20.27 20.06 20.76 5,927,593 20.184 0.00%
2015-01-26 0 24.75 24.65 24.75 24.60 25.35 3,421,428 85,334,121 24.941 20.27 20.19 20.27 20.14 20.76 4,178,169 20.424 -2.75%
2015-01-23 0 25.45 25.35 25.45 25.05 25.45 3,530,508 89,191,683 25.263 20.84 20.76 20.84 20.51 20.84 4,311,375 20.688 2.41%
2015-01-22 0 24.85 24.85 24.95 24.65 25.20 3,330,358 82,873,644 24.884 20.35 20.35 20.43 20.19 20.64 4,066,957 20.377 0.61%
2015-01-21 0 24.70 24.60 24.75 24.10 24.90 1,472,398 36,314,976 24.664 20.23 20.14 20.27 19.74 20.39 1,798,059 20.197 2.07%
2015-01-20 0 24.20 24.25 24.30 24.00 24.60 1,129,256 27,336,397 24.207 19.82 19.86 19.90 19.65 20.14 1,379,021 19.823 0.21%
2015-01-19 0 24.15 24.05 24.25 24.00 24.40 2,053,000 49,462,558 24.093 19.78 19.69 19.86 19.65 19.98 2,507,076 19.729 -1.23%
2015-01-16 0 24.45 24.40 24.55 23.20 24.60 6,293,143 151,373,837 24.054 20.02 19.98 20.10 19.00 20.14 7,685,041 19.697 0.00%
2015-01-15 0 24.45 24.40 24.50 24.35 25.10 3,423,462 84,239,284 24.606 20.02 19.98 20.06 19.94 20.55 4,180,653 20.150 -2.20%
2015-01-14 0 25.00 24.90 25.00 24.60 25.50 1,570,385 39,458,178 25.126 20.47 20.39 20.47 20.14 20.88 1,917,718 20.576 0.20%
2015-01-13 0 24.95 24.85 25.00 24.85 25.75 2,198,961 55,276,314 25.137 20.43 20.35 20.47 20.35 21.09 2,685,321 20.585 -2.54%
2015-01-12 0 25.60 25.50 25.55 25.30 25.75 1,459,780 37,357,113 25.591 20.96 20.88 20.92 20.72 21.09 1,782,650 20.956 1.39%
2015-01-09 0 25.25 25.20 25.30 24.70 25.40 1,361,213 34,306,787 25.203 20.68 20.64 20.72 20.23 20.80 1,662,282 20.638 1.20%
2015-01-08 0 24.95 24.85 24.90 24.65 25.20 2,512,439 62,586,496 24.911 20.43 20.35 20.39 20.19 20.64 3,068,133 20.399 0.20%
2015-01-07 0 24.90 24.75 24.90 24.60 25.05 3,540,592 87,942,995 24.839 20.39 20.27 20.39 20.14 20.51 4,323,689 20.340 0.00%
2015-01-06 0 24.90 24.80 24.90 24.70 25.00 1,872,842 46,587,497 24.875 20.39 20.31 20.39 20.23 20.47 2,287,072 20.370 -0.80%
2015-01-05 0 25.10 25.00 25.10 24.90 25.25 1,288,534 32,310,665 25.076 20.55 20.47 20.55 20.39 20.68 1,573,528 20.534 -0.20%
2015-01-02 0 25.15 25.05 25.15 24.90 25.30 1,801,940 45,112,447 25.035 20.59 20.51 20.59 20.39 20.72 2,200,488 20.501 0.60%
2014-12-31 0 25.00 25.00 25.10 25.00 25.40 947,100 23,856,036 25.189 20.47 20.47 20.55 20.47 20.80 1,156,577 20.626 0.00%
2014-12-30 0 25.00 24.90 25.15 24.65 25.45 3,131,345 78,214,599 24.978 20.47 20.39 20.59 20.19 20.84 3,823,926 20.454 -1.96%
2014-12-29 0 25.50 25.50 25.60 25.45 25.75 928,348 23,749,858 25.583 20.88 20.88 20.96 20.84 21.09 1,133,677 20.949 -0.97%
2014-12-24 0 25.75 25.65 25.75 25.30 25.75 447,135 11,479,030 25.672 21.09 21.00 21.09 20.72 21.09 546,031 21.023 1.18%
2014-12-23 0 25.45 25.35 25.40 25.35 25.95 874,896 22,271,792 25.457 20.84 20.76 20.80 20.76 21.25 1,068,403 20.846 -1.17%
2014-12-22 0 25.75 25.70 25.85 25.40 25.90 2,444,752 62,924,015 25.738 21.09 21.05 21.17 20.80 21.21 2,985,475 21.077 0.78%
2014-12-19 0 25.55 25.40 25.55 25.30 26.00 3,529,556 90,389,946 25.609 20.92 20.80 20.92 20.72 21.29 4,310,213 20.971 0.20%
2014-12-18 0 25.50 25.40 25.60 25.00 25.75 4,923,562 125,348,071 25.459 20.88 20.80 20.96 20.47 21.09 6,012,541 20.848 -1.35%
2014-12-17 0 25.85 25.80 25.90 25.75 26.35 4,708,945 122,373,582 25.987 21.17 21.13 21.21 21.09 21.58 5,750,455 21.281 -0.77%
2014-12-16 0 26.05 26.05 26.10 25.95 26.50 2,558,181 66,768,533 26.100 21.33 21.33 21.37 21.25 21.70 3,123,992 21.373 -0.19%
2014-12-15 0 26.10 26.00 26.10 25.85 26.25 3,248,000 84,694,563 26.076 21.37 21.29 21.37 21.17 21.50 3,966,383 21.353 -0.19%
2014-12-12 0 26.15 26.10 26.25 25.50 26.50 3,630,639 94,997,857 26.166 21.41 21.37 21.50 20.88 21.70 4,433,653 21.427 1.55%
2014-12-11 0 25.75 25.75 25.85 25.30 26.00 6,459,330 167,353,391 25.909 21.09 21.09 21.17 20.72 21.29 7,887,985 21.216 0.00%
2014-12-10 0 25.75 25.60 25.80 25.30 26.20 5,232,171 134,999,435 25.802 21.09 20.96 21.13 20.72 21.45 6,389,407 21.129 -0.19%
2014-12-09 0 25.80 25.75 25.85 25.50 25.95 6,703,500 172,661,062 25.757 21.13 21.09 21.17 20.88 21.25 8,186,160 21.092 2.79%
2014-12-08 0 25.10 25.00 25.15 24.25 25.20 5,565,547 138,749,422 24.930 20.55 20.47 20.59 19.86 20.64 6,796,518 20.415 1.83%
2014-12-05 0 24.65 24.50 24.70 24.00 24.70 3,915,129 95,838,421 24.479 20.19 20.06 20.23 19.65 20.23 4,781,065 20.045 2.71%
2014-12-04 0 24.00 23.90 24.00 23.70 24.00 1,329,750 31,660,412 23.809 19.65 19.57 19.65 19.41 19.65 1,623,860 19.497 1.48%
2014-12-03 0 23.65 23.50 23.65 23.50 24.10 2,920,261 69,109,662 23.666 19.37 19.24 19.37 19.24 19.74 3,566,156 19.379 -1.05%
2014-12-02 0 23.90 23.85 23.95 23.70 24.30 3,777,895 90,852,195 24.048 19.57 19.53 19.61 19.41 19.90 4,613,478 19.693 -1.85%
2014-12-01 0 24.35 24.25 24.35 23.95 25.00 2,902,625 70,325,106 24.228 19.94 19.86 19.94 19.61 20.47 3,544,619 19.840 -1.81%
2014-11-28 0 24.80 24.65 24.85 23.90 24.85 3,309,124 81,355,026 24.585 20.31 20.19 20.35 19.57 20.35 4,041,026 20.132 1.43%
2014-11-27 0 24.45 24.35 24.50 24.05 24.50 2,048,541 49,721,704 24.272 20.02 19.94 20.06 19.69 20.06 2,501,631 19.876 0.82%
2014-11-26 0 24.25 24.20 24.30 23.85 24.55 1,767,598 42,943,002 24.295 19.86 19.82 19.90 19.53 20.10 2,158,550 19.894 -1.22%
2014-11-25 0 24.55 24.50 24.55 23.85 24.70 5,489,239 133,480,255 24.317 20.10 20.06 20.10 19.53 20.23 6,703,332 19.913 1.87%
2014-11-24 0 24.10 24.10 24.15 23.85 24.35 1,854,257 44,582,375 24.043 19.74 19.74 19.78 19.53 19.94 2,264,376 19.689 -0.21%
2014-11-21 0 24.15 23.95 24.20 23.70 24.30 1,161,494 28,035,857 24.138 19.78 19.61 19.82 19.41 19.90 1,418,390 19.766 0.00%
2014-11-20 0 24.15 23.95 24.20 23.50 24.25 2,342,495 56,331,596 24.048 19.78 19.61 19.82 19.24 19.86 2,860,601 19.692 2.33%
2014-11-19 0 23.60 23.60 23.65 23.50 23.85 2,609,588 61,615,512 23.611 19.33 19.33 19.37 19.24 19.53 3,186,769 19.335 -0.21%
2014-11-18 0 23.65 23.60 23.65 23.55 24.20 944,771 22,561,548 23.880 19.37 19.33 19.37 19.28 19.82 1,153,733 19.555 -1.25%
2014-11-17 0 23.95 23.85 23.90 23.85 24.45 1,083,500 26,029,837 24.024 19.61 19.53 19.57 19.53 20.02 1,323,145 19.673 -0.62%
2014-11-14 0 24.10 23.95 24.10 23.60 24.25 2,209,380 52,896,552 23.942 19.74 19.61 19.74 19.33 19.86 2,698,044 19.606 0.21%
2014-11-13 0 24.05 24.05 24.10 24.05 24.60 1,061,699 25,680,116 24.188 19.69 19.69 19.74 19.69 20.14 1,296,522 19.807 -2.04%
2014-11-12 0 24.55 24.55 24.65 24.30 24.75 1,406,428 34,545,766 24.563 20.10 20.10 20.19 19.90 20.27 1,717,498 20.114 0.41%
2014-11-11 0 24.45 24.40 24.45 24.30 24.50 1,641,225 40,132,757 24.453 20.02 19.98 20.02 19.90 20.06 2,004,226 20.024 -0.41%
2014-11-10 0 24.55 24.50 24.55 24.40 24.80 1,819,969 44,598,459 24.505 20.10 20.06 20.10 19.98 20.31 2,222,504 20.067 1.24%
2014-11-07 0 24.25 24.25 24.30 24.10 24.50 1,858,749 45,020,734 24.221 19.86 19.86 19.90 19.74 20.06 2,269,861 19.834 1.04%
2014-11-06 0 24.00 24.00 24.10 23.85 24.40 934,676 22,463,712 24.034 19.65 19.65 19.74 19.53 19.98 1,141,405 19.681 0.21%
2014-11-05 0 23.95 23.95 24.05 23.85 24.20 1,205,033 28,938,678 24.015 19.61 19.61 19.69 19.53 19.82 1,471,559 19.665 -0.83%
2014-11-04 0 24.15 24.10 24.15 23.95 25.25 3,330,764 80,727,536 24.237 19.78 19.74 19.78 19.61 20.68 4,067,452 19.847 -4.36%
2014-11-03 0 25.25 25.05 25.25 24.10 25.70 6,920,461 173,222,537 25.030 20.68 20.51 20.68 19.74 21.05 8,451,108 20.497 4.12%
2014-10-31 0 24.25 24.20 24.30 23.80 24.45 3,328,691 80,753,740 24.260 19.86 19.82 19.90 19.49 20.02 4,064,921 19.866 1.89%
2014-10-30 0 23.80 23.80 23.85 23.55 24.10 1,293,609 30,847,612 23.846 19.49 19.49 19.53 19.28 19.74 1,579,726 19.527 -0.63%
2014-10-29 0 23.95 23.95 24.00 23.75 24.00 2,140,404 51,152,146 23.898 19.61 19.61 19.65 19.45 19.65 2,613,812 19.570 0.63%
2014-10-28 0 23.80 23.70 23.80 23.45 24.00 3,342,106 79,247,585 23.712 19.49 19.41 19.49 19.20 19.65 4,081,303 19.417 1.49%
2014-10-27 0 23.45 23.40 23.45 22.60 23.50 3,270,108 75,660,488 23.137 19.20 19.16 19.20 18.51 19.24 3,993,381 18.946 3.08%
2014-10-24 0 22.75 22.70 22.75 22.65 23.00 1,264,306 28,771,324 22.757 18.63 18.59 18.63 18.55 18.83 1,543,941 18.635 0.66%
2014-10-23 0 22.60 22.60 22.70 22.45 22.95 3,227,380 73,232,374 22.691 18.51 18.51 18.59 18.38 18.79 3,941,202 18.581 -1.74%
2014-10-22 0 23.00 22.95 23.00 22.70 23.20 3,000,798 68,965,568 22.982 18.83 18.79 18.83 18.59 19.00 3,664,505 18.820 1.77%
2014-10-21 0 22.60 22.45 22.65 22.25 22.75 5,881,388 132,713,371 22.565 18.51 18.38 18.55 18.22 18.63 7,182,216 18.478 0.67%
2014-10-20 0 22.45 22.35 22.55 22.35 23.00 4,808,478 108,775,072 22.622 18.38 18.30 18.47 18.30 18.83 5,872,003 18.524 -0.22%
2014-10-17 0 22.50 22.50 22.60 22.30 23.00 4,658,182 105,426,281 22.632 18.42 18.42 18.51 18.26 18.83 5,688,465 18.533 -1.96%
2014-10-16 0 22.95 22.90 23.00 22.20 23.20 3,322,158 76,167,828 22.927 18.79 18.75 18.83 18.18 19.00 4,056,943 18.775 2.46%
2014-10-15 0 22.40 22.30 22.45 22.25 22.85 1,435,088 32,313,468 22.517 18.34 18.26 18.38 18.22 18.71 1,752,496 18.439 0.22%
2014-10-14 0 22.35 22.30 22.45 22.25 22.80 1,456,629 32,577,563 22.365 18.30 18.26 18.38 18.22 18.67 1,778,802 18.314 -1.11%
2014-10-13 0 22.60 22.55 22.60 22.35 23.40 3,234,456 73,554,081 22.741 18.51 18.47 18.51 18.30 19.16 3,949,843 18.622 -3.00%
2014-10-10 0 23.30 23.15 23.35 22.65 23.35 5,381,910 123,334,717 22.917 19.08 18.96 19.12 18.55 19.12 6,572,265 18.766 1.53%
2014-10-09 0 22.95 22.95 23.05 22.50 23.10 2,383,909 54,505,878 22.864 18.79 18.79 18.88 18.42 18.92 2,911,175 18.723 2.91%
2014-10-08 0 22.30 22.30 22.40 22.15 22.40 2,863,980 63,897,254 22.311 18.26 18.26 18.34 18.14 18.34 3,497,426 18.270 -0.89%
2014-10-07 0 22.50 22.45 22.55 22.10 22.75 3,760,334 84,017,645 22.343 18.42 18.38 18.47 18.10 18.63 4,592,033 18.296 2.04%
2014-10-06 0 22.05 22.00 22.05 21.75 22.20 4,076,204 89,663,211 21.997 18.06 18.02 18.06 17.81 18.18 4,977,767 18.013 0.46%
2014-10-03 0 21.95 21.90 21.95 21.05 22.20 6,390,984 138,647,945 21.694 17.97 17.93 17.97 17.24 18.18 7,804,523 17.765 -2.23%
2014-09-30 0 22.45 22.40 22.50 20.65 22.50 9,915,877 213,754,785 21.557 18.38 18.34 18.42 16.91 18.42 12,109,041 17.652 3.70%
2014-09-29 0 21.65 21.70 21.75 21.35 22.05 3,314,750 71,407,378 21.542 17.73 17.77 17.81 17.48 18.06 4,047,896 17.641 -2.04%
2014-09-26 0 22.10 22.05 22.15 21.80 22.50 4,327,452 95,764,203 22.129 18.10 18.06 18.14 17.85 18.42 5,284,585 18.121 -2.00%
2014-09-25 0 22.55 22.50 22.55 22.10 22.80 4,039,105 90,848,356 22.492 18.47 18.42 18.47 18.10 18.67 4,932,462 18.418 2.27%
2014-09-24 0 22.05 22.00 22.05 21.80 22.25 3,507,411 77,234,935 22.020 18.06 18.02 18.06 17.85 18.22 4,283,170 18.032 -0.23%
2014-09-23 0 22.10 22.00 22.20 21.80 22.70 5,315,981 117,961,016 22.190 18.10 18.02 18.18 17.85 18.59 6,491,754 18.171 -1.34%
2014-09-22 0 22.40 22.35 22.45 22.30 22.95 1,772,110 39,949,484 22.543 18.34 18.30 18.38 18.26 18.79 2,164,060 18.460 -0.67%
2014-09-19 0 22.55 22.50 22.65 22.05 22.65 3,758,838 84,398,654 22.453 18.47 18.42 18.55 18.06 18.55 4,590,206 18.387 0.22%
2014-09-18 0 22.50 22.50 22.55 22.30 22.75 3,617,701 81,491,592 22.526 18.42 18.42 18.47 18.26 18.63 4,417,853 18.446 0.90%
2014-09-17 0 22.30 22.25 22.30 21.75 22.55 4,910,998 108,829,912 22.160 18.26 18.22 18.26 17.81 18.47 5,997,198 18.147 3.00%
2014-09-16 0 21.65 21.65 21.70 21.25 24.85 5,089,000 110,462,137 21.706 17.73 17.73 17.77 17.40 20.35 6,214,570 17.775 -3.78%
2014-09-15 0 22.50 22.40 22.50 22.40 23.00 3,597,652 81,473,108 22.646 18.42 18.34 18.42 18.34 18.83 4,393,370 18.545 -1.75%
2014-09-12 0 22.90 22.85 22.90 22.55 22.90 3,093,837 70,154,485 22.676 18.75 18.71 18.75 18.47 18.75 3,778,123 18.569 2.00%
2014-09-11 0 22.45 22.40 22.45 22.35 22.90 3,487,310 78,505,722 22.512 18.38 18.34 18.38 18.30 18.75 4,258,623 18.435 -0.88%
2014-09-10 0 22.65 22.60 22.75 22.50 23.15 5,002,918 113,685,066 22.724 18.55 18.51 18.63 18.42 18.96 6,109,448 18.608 -2.16%
2014-09-08 0 23.15 23.05 23.15 22.60 23.45 4,387,655 101,221,652 23.070 18.96 18.88 18.96 18.51 19.20 5,358,103 18.891 0.33%
2014-09-05 0 23.20 23.10 23.25 23.05 23.70 10,907,500 255,044,251 23.382 18.90 18.81 18.94 18.77 19.30 13,392,144 19.044 -1.90%
2014-09-04 0 23.65 23.55 23.70 23.20 23.80 7,578,210 178,392,405 23.540 19.26 19.18 19.30 18.90 19.38 9,304,467 19.173 -0.42%
2014-09-03 0 23.75 23.70 23.85 23.60 24.20 3,349,572 80,106,372 23.915 19.34 19.30 19.43 19.22 19.71 4,112,579 19.478 -0.42%
2014-09-02 0 23.85 23.65 23.80 23.60 24.00 1,671,500 39,747,875 23.780 19.43 19.26 19.38 19.22 19.55 2,052,255 19.368 -0.21%
2014-09-01 0 23.90 23.90 24.00 23.65 24.15 2,555,948 61,178,473 23.936 19.47 19.47 19.55 19.26 19.67 3,138,173 19.495 1.06%
2014-08-29 0 23.65 23.60 23.75 23.25 23.75 3,679,343 86,552,189 23.524 19.26 19.22 19.34 18.94 19.34 4,517,469 19.159 0.21%
2014-08-28 0 23.60 23.55 23.60 23.55 24.20 3,130,699 74,544,642 23.811 19.22 19.18 19.22 19.18 19.71 3,843,848 19.393 -1.87%
2014-08-27 0 24.05 24.00 24.15 23.95 24.30 2,656,978 64,037,674 24.102 19.59 19.55 19.67 19.51 19.79 3,262,217 19.630 0.00%
2014-08-26 0 24.05 24.00 24.10 23.85 24.20 3,425,809 82,165,527 23.984 19.59 19.55 19.63 19.43 19.71 4,206,182 19.534 -0.62%
2014-08-25 0 24.20 24.15 24.20 23.90 24.50 6,522,451 157,962,305 24.218 19.71 19.67 19.71 19.47 19.95 8,008,215 19.725 1.47%
2014-08-22 0 23.85 23.80 23.85 23.75 24.70 9,734,740 233,256,841 23.961 19.43 19.38 19.43 19.34 20.12 11,952,238 19.516 -1.65%
2014-08-21 0 24.25 24.25 24.30 23.60 25.00 16,276,188 392,201,900 24.097 19.75 19.75 19.79 19.22 20.36 19,983,777 19.626 -5.83%
2014-08-20 0 25.75 25.70 25.75 24.85 25.90 6,788,340 172,807,424 25.457 20.97 20.93 20.97 20.24 21.09 8,334,671 20.734 5.10%
2014-08-19 0 24.50 24.30 24.55 23.85 24.55 4,828,076 117,629,651 24.364 19.95 19.79 20.00 19.43 20.00 5,927,874 19.843 2.94%
2014-08-18 0 23.80 23.80 23.90 23.50 24.10 2,473,250 59,067,650 23.883 19.38 19.38 19.47 19.14 19.63 3,036,637 19.452 1.28%
2014-08-15 0 23.50 23.50 23.55 23.40 24.70 6,553,419 154,838,218 23.627 19.14 19.14 19.18 19.06 20.12 8,046,237 19.244 -3.69%
2014-08-14 0 24.40 24.35 24.40 24.10 24.85 1,972,250 48,045,473 24.361 19.87 19.83 19.87 19.63 20.24 2,421,513 19.841 -0.20%
2014-08-13 0 24.45 24.35 24.45 24.15 24.55 1,489,064 36,320,064 24.391 19.91 19.83 19.91 19.67 20.00 1,828,261 19.866 -0.20%
2014-08-12 0 24.50 24.50 24.55 23.60 24.55 3,299,574 80,159,550 24.294 19.95 19.95 20.00 19.22 20.00 4,051,191 19.787 3.16%
2014-08-11 0 23.75 23.75 23.80 23.60 24.45 2,247,540 53,592,271 23.845 19.34 19.34 19.38 19.22 19.91 2,759,512 19.421 -2.66%
2014-08-08 0 24.40 24.20 24.40 23.80 24.40 2,783,260 67,240,236 24.159 19.87 19.71 19.87 19.38 19.87 3,417,265 19.677 1.88%
2014-08-07 0 23.95 23.85 23.95 23.45 23.95 2,602,433 61,873,576 23.775 19.51 19.43 19.51 19.10 19.51 3,195,247 19.364 1.91%
2014-08-06 0 23.50 23.40 23.50 23.40 23.70 1,573,357 37,045,082 23.545 19.14 19.06 19.14 19.06 19.30 1,931,756 19.177 -0.84%
2014-08-05 0 23.70 23.60 23.65 23.15 23.90 3,588,758 84,641,999 23.585 19.30 19.22 19.26 18.85 19.47 4,406,249 19.210 2.16%
2014-08-04 0 23.20 23.10 23.20 23.10 23.50 4,549,628 105,713,741 23.236 18.90 18.81 18.90 18.81 19.14 5,585,998 18.925 -0.64%
2014-08-01 0 23.35 23.35 23.50 23.10 23.50 5,332,895 124,850,748 23.411 19.02 19.02 19.14 18.81 19.14 6,547,687 19.068 -0.21%
2014-07-31 0 23.40 23.35 23.40 23.25 23.60 9,984,544 234,007,589 23.437 19.06 19.02 19.06 18.94 19.22 12,258,946 19.089 0.86%
2014-07-30 0 23.20 23.15 23.20 23.05 24.30 9,519,749 224,473,406 23.580 18.90 18.85 18.90 18.77 19.79 11,688,274 19.205 -1.07%
2014-07-29 0 23.45 23.45 23.50 23.40 24.35 4,782,390 112,867,495 23.601 19.10 19.10 19.14 19.06 19.83 5,871,781 19.222 -2.90%
2014-07-28 0 24.15 24.10 24.15 24.00 24.40 2,314,500 55,936,424 24.168 19.67 19.63 19.67 19.55 19.87 2,841,725 19.684 0.00%
2014-07-25 0 24.15 24.05 24.20 24.05 24.65 4,661,235 113,398,361 24.328 19.67 19.59 19.71 19.59 20.08 5,723,028 19.814 -2.03%
2014-07-24 0 24.65 24.60 24.75 24.25 25.20 4,386,310 107,891,885 24.597 20.08 20.04 20.16 19.75 20.52 5,385,477 20.034 -1.40%
2014-07-23 0 25.00 24.85 25.00 24.70 26.25 8,819,551 223,162,989 25.303 20.36 20.24 20.36 20.12 21.38 10,828,576 20.609 -2.53%
2014-07-22 0 25.65 25.55 25.60 25.15 25.80 3,990,472 101,664,369 25.477 20.89 20.81 20.85 20.48 21.01 4,899,471 20.750 2.19%
2014-07-21 0 25.10 25.00 25.15 24.60 25.15 3,593,306 89,673,066 24.956 20.44 20.36 20.48 20.04 20.48 4,411,833 20.326 1.62%
2014-07-18 0 24.70 24.65 24.70 24.10 24.70 1,743,006 42,900,986 24.613 20.12 20.08 20.12 19.63 20.12 2,140,049 20.047 0.20%
2014-07-17 0 24.65 24.65 24.75 24.20 24.80 2,217,309 54,535,580 24.595 20.08 20.08 20.16 19.71 20.20 2,722,395 20.032 0.82%
2014-07-16 0 24.45 24.25 24.45 24.10 24.70 2,789,498 67,929,702 24.352 19.91 19.75 19.91 19.63 20.12 3,424,924 19.834 0.62%
2014-07-15 0 24.30 24.20 24.30 24.20 24.40 1,162,500 28,240,850 24.293 19.79 19.71 19.79 19.71 19.87 1,427,308 19.786 -0.21%
2014-07-14 0 24.35 24.25 24.35 24.05 24.35 873,983 21,236,538 24.299 19.83 19.75 19.83 19.59 19.83 1,073,070 19.790 0.00%
2014-07-11 0 24.35 24.25 24.30 24.10 24.55 1,679,966 40,799,386 24.286 19.83 19.75 19.79 19.63 20.00 2,062,649 19.780 0.00%
2014-07-10 0 24.35 24.30 24.35 23.90 24.35 1,585,478 38,336,667 24.180 19.83 19.79 19.83 19.47 19.83 1,946,638 19.694 2.53%
2014-07-09 0 23.75 23.75 23.90 23.65 24.30 3,647,000 87,007,957 23.857 19.34 19.34 19.47 19.26 19.79 4,477,758 19.431 -0.84%
2014-07-08 0 23.95 23.85 24.00 23.80 24.50 2,545,674 61,520,264 24.167 19.51 19.43 19.55 19.38 19.95 3,125,559 19.683 -1.44%
2014-07-07 0 24.30 24.20 24.35 24.20 24.80 2,300,177 56,085,272 24.383 19.79 19.71 19.83 19.71 20.20 2,824,139 19.859 -2.02%
2014-07-04 0 24.80 24.65 24.85 24.40 24.85 3,101,000 76,482,400 24.664 20.20 20.08 20.24 19.87 20.24 3,807,384 20.088 1.85%
2014-07-03 0 24.35 24.35 24.50 24.30 24.95 3,444,300 84,203,705 24.447 19.83 19.83 19.95 19.79 20.32 4,228,885 19.912 -1.81%
2014-07-02 0 24.80 24.75 24.80 24.65 24.90 4,863,484 120,601,950 24.797 20.20 20.16 20.20 20.08 20.28 5,971,348 20.197 -0.20%
2014-06-30 0 24.85 24.60 24.85 24.25 24.85 4,030,652 99,185,020 24.608 20.24 20.04 20.24 19.75 20.24 4,948,803 20.042 2.05%
2014-06-27 0 24.35 24.20 24.45 23.75 24.50 2,304,232 55,533,826 24.101 19.83 19.71 19.91 19.34 19.95 2,829,118 19.629 0.21%
2014-06-26 0 24.30 24.20 24.35 23.75 24.35 2,692,100 65,065,947 24.169 19.79 19.71 19.83 19.34 19.83 3,305,339 19.685 0.62%
2014-06-25 0 24.15 24.15 24.20 23.15 24.25 5,797,861 138,135,695 23.825 19.67 19.67 19.71 18.85 19.75 7,118,569 19.405 5.00%
2014-06-24 0 23.00 23.00 23.15 23.00 23.50 3,574,350 82,690,223 23.134 18.73 18.73 18.85 18.73 19.14 4,388,559 18.842 0.00%
2014-06-23 0 23.00 23.00 23.10 22.90 23.45 5,182,765 119,407,299 23.039 18.73 18.73 18.81 18.65 19.10 6,363,359 18.765 -0.22%
2014-06-20 0 23.05 23.05 23.10 23.00 23.50 4,761,832 110,505,655 23.207 18.77 18.77 18.81 18.73 19.14 5,846,540 18.901 -0.86%
2014-06-19 0 23.25 23.10 23.15 23.00 23.90 6,047,894 141,241,870 23.354 18.94 18.81 18.85 18.73 19.47 7,425,557 19.021 -1.69%
2014-06-18 0 23.65 23.70 23.75 23.60 24.35 2,210,838 52,711,356 23.842 19.26 19.30 19.34 19.22 19.83 2,714,450 19.419 -1.46%
2014-06-17 0 24.00 23.85 24.00 23.80 24.25 1,692,915 40,613,837 23.990 19.55 19.43 19.55 19.38 19.75 2,078,548 19.540 0.00%
2014-06-16 0 24.00 23.95 24.00 23.85 24.90 2,222,844 53,723,620 24.169 19.55 19.51 19.55 19.43 20.28 2,729,191 19.685 -2.04%
2014-06-13 0 24.50 24.35 24.55 24.30 24.65 1,798,218 43,948,634 24.440 19.95 19.83 20.00 19.79 20.08 2,207,838 19.906 0.82%
2014-06-12 0 24.30 24.30 24.55 24.30 24.80 3,337,917 81,976,982 24.559 19.79 19.79 20.00 19.79 20.20 4,098,269 20.003 -1.02%
2014-06-11 0 24.55 24.50 24.60 24.25 25.20 3,003,306 73,767,751 24.562 20.00 19.95 20.04 19.75 20.52 3,687,436 20.005 -0.61%
2014-06-10 0 24.70 24.60 24.70 24.40 25.00 2,757,106 68,122,363 24.708 20.12 20.04 20.12 19.87 20.36 3,385,153 20.124 0.41%
2014-06-09 0 24.60 24.50 24.75 24.10 24.85 5,647,168 138,225,082 24.477 20.04 19.95 20.16 19.63 20.24 6,933,549 19.936 1.44%
2014-06-06 0 24.25 24.25 24.35 24.15 24.90 3,636,973 88,499,376 24.333 19.75 19.75 19.83 19.67 20.28 4,465,447 19.819 -1.42%
2014-06-05 0 24.60 24.50 24.65 23.85 24.80 4,496,500 110,108,005 24.487 20.04 19.95 20.08 19.43 20.20 5,520,768 19.944 0.82%
2014-06-04 0 24.40 24.35 24.50 23.55 24.55 6,833,698 164,330,487 24.047 19.87 19.83 19.95 19.18 20.00 8,390,361 19.586 -0.20%
2014-06-03 0 24.45 24.40 24.50 23.90 24.60 35,789,572 873,351,944 24.402 19.91 19.87 19.95 19.47 20.04 43,942,159 19.875 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 19.91 19.63 19.75 18.94 20.16 110,850,986 19.874 4.49%
2014-05-29 0 23.40 23.30 23.55 22.90 23.70 8,420,858 195,943,733 23.269 19.06 18.98 19.18 18.65 19.30 10,339,064 18.952 -1.06%
2014-05-28 0 23.65 23.60 23.65 23.50 24.50 8,992,670 213,307,011 23.720 19.26 19.22 19.26 19.14 19.95 11,041,130 19.319 -2.47%
2014-05-27 0 24.25 24.25 24.30 23.40 24.35 6,173,000 147,198,075 23.845 19.75 19.75 19.79 19.06 19.83 7,579,162 19.421 0.99%
2014-05-26 0 24.15 24.05 24.20 23.40 24.20 5,967,300 142,584,884 23.894 19.56 19.48 19.60 18.95 19.60 7,368,558 19.350 3.43%
2014-05-23 0 23.35 23.35 23.40 23.15 23.90 6,889,000 162,030,833 23.520 18.91 18.91 18.95 18.75 19.36 8,506,694 19.047 1.30%
2014-05-22 0 23.05 23.00 23.05 22.70 23.90 10,328,000 238,767,105 23.118 18.67 18.63 18.67 18.38 19.36 12,753,250 18.722 -2.12%
2014-05-21 0 23.55 23.60 23.65 23.30 24.25 9,132,981 216,046,461 23.656 19.07 19.11 19.15 18.87 19.64 11,277,613 19.157 0.00%
2014-05-20 0 23.55 23.45 23.55 23.20 23.70 9,851,232 231,771,617 23.527 19.07 18.99 19.07 18.79 19.19 12,164,526 19.053 -0.42%
2014-05-19 0 23.65 23.65 23.70 23.40 24.50 10,855,400 257,945,701 23.762 19.15 19.15 19.19 18.95 19.84 13,404,495 19.243 -4.83%
2014-05-16 0 24.85 24.80 24.85 24.80 25.85 6,654,000 167,112,414 25.115 20.12 20.08 20.12 20.08 20.93 8,216,511 20.339 -3.50%
2014-05-15 0 25.75 25.75 25.80 25.20 25.90 8,003,388 205,234,162 25.643 20.85 20.85 20.89 20.41 20.97 9,882,766 20.767 1.38%
2014-05-14 0 25.40 25.35 25.40 25.10 26.00 7,597,700 194,779,958 25.637 20.57 20.53 20.57 20.33 21.06 9,381,813 20.761 0.40%
2014-05-13 0 25.30 25.35 25.40 25.00 25.90 7,615,842 193,581,430 25.418 20.49 20.53 20.57 20.25 20.97 9,404,215 20.585 1.61%
2014-05-12 0 24.90 24.90 25.00 24.30 25.50 7,581,756 188,707,988 24.890 20.16 20.16 20.25 19.68 20.65 9,362,125 20.157 2.47%
2014-05-09 0 24.30 24.20 24.35 24.00 24.75 5,705,822 138,467,157 24.268 19.68 19.60 19.72 19.44 20.04 7,045,679 19.653 0.41%
2014-05-08 0 24.20 24.20 24.25 23.50 25.45 8,803,500 212,160,357 24.100 19.60 19.60 19.64 19.03 20.61 10,870,763 19.517 -3.01%
2014-05-07 0 24.95 24.85 25.00 24.80 25.75 3,862,173 97,234,793 25.176 20.21 20.12 20.25 20.08 20.85 4,769,099 20.389 -0.60%
2014-05-05 0 25.10 25.05 25.10 24.55 25.55 5,404,462 134,876,012 24.956 20.33 20.29 20.33 19.88 20.69 6,673,553 20.211 -1.57%
2014-05-02 0 25.50 25.45 25.50 24.90 26.95 11,085,303 283,735,903 25.596 20.65 20.61 20.65 20.16 21.82 13,688,385 20.728 3.24%
2014-04-30 0 24.70 24.60 24.70 24.35 25.00 4,702,929 116,221,756 24.713 20.00 19.92 20.00 19.72 20.25 5,807,284 20.013 0.82%
2014-04-29 0 24.50 24.35 24.50 24.20 24.80 6,085,570 148,664,523 24.429 19.84 19.72 19.84 19.60 20.08 7,514,601 19.783 0.00%
2014-04-28 0 24.50 24.35 24.55 23.90 24.90 6,887,110 168,772,497 24.506 19.84 19.72 19.88 19.36 20.16 8,504,361 19.845 1.87%
2014-04-25 0 24.05 24.00 24.15 23.70 24.55 7,710,657 185,738,091 24.088 19.48 19.44 19.56 19.19 19.88 9,521,295 19.508 -1.64%
2014-04-24 0 24.45 24.40 24.45 24.00 24.95 7,253,200 177,566,638 24.481 19.80 19.76 19.80 19.44 20.21 8,956,417 19.826 -0.61%
2014-04-23 0 24.60 24.45 24.60 24.10 25.20 5,218,669 128,921,521 24.704 19.92 19.80 19.92 19.52 20.41 6,444,132 20.006 0.41%
2014-04-22 0 24.50 24.45 24.50 23.50 24.75 3,982,000 96,567,805 24.251 19.84 19.80 19.84 19.03 20.04 4,917,064 19.639 1.66%
2014-04-17 0 24.10 24.00 24.10 23.00 24.15 4,738,500 112,912,888 23.829 19.52 19.44 19.52 18.63 19.56 5,851,208 19.297 3.21%
2014-04-16 0 23.35 23.25 23.30 22.35 23.40 5,114,500 117,974,054 23.067 18.91 18.83 18.87 18.10 18.95 6,315,501 18.680 3.78%
2014-04-15 0 22.50 22.50 22.60 22.25 23.45 6,404,516 145,447,777 22.710 18.22 18.22 18.30 18.02 18.99 7,908,442 18.391 2.27%
2014-04-14 0 22.00 21.95 22.10 21.85 23.05 4,215,500 93,446,503 22.167 17.82 17.78 17.90 17.69 18.67 5,205,396 17.952 -5.38%
2014-04-11 0 23.25 23.25 23.35 22.90 23.55 2,493,740 57,885,368 23.212 18.83 18.83 18.91 18.55 19.07 3,079,327 18.798 -1.06%
2014-04-10 0 23.50 23.35 23.50 22.25 23.50 3,836,931 89,344,916 23.286 19.03 18.91 19.03 18.02 19.03 4,737,930 18.857 5.62%
2014-04-09 0 22.25 22.20 22.30 22.20 22.90 4,805,417 107,998,608 22.474 18.02 17.98 18.06 17.98 18.55 5,933,839 18.200 -0.89%
2014-04-08 0 22.45 22.50 22.60 22.30 22.80 2,704,500 60,984,338 22.549 18.18 18.22 18.30 18.06 18.46 3,339,578 18.261 -1.75%
2014-04-07 0 22.85 22.75 22.85 22.65 23.05 2,067,700 47,195,975 22.825 18.50 18.42 18.50 18.34 18.67 2,553,243 18.485 -0.44%
2014-04-04 0 22.95 22.90 22.95 22.80 23.35 2,648,869 61,065,154 23.053 18.59 18.55 18.59 18.46 18.91 3,270,884 18.669 -0.22%
2014-04-03 0 23.00 22.90 23.05 22.40 23.35 4,296,899 98,535,105 22.932 18.63 18.55 18.67 18.14 18.91 5,305,909 18.571 2.00%
2014-04-02 0 22.55 22.55 22.60 22.30 23.20 5,824,697 131,336,266 22.548 18.26 18.26 18.30 18.06 18.79 7,192,469 18.260 -0.22%
2014-04-01 0 22.60 22.55 22.60 21.55 22.75 5,339,961 119,189,527 22.320 18.30 18.26 18.30 17.45 18.42 6,593,906 18.076 4.63%
2014-03-31 0 21.60 21.45 21.70 20.90 22.00 5,404,070 116,852,548 21.623 17.49 17.37 17.57 16.93 17.82 6,673,069 17.511 1.89%
2014-03-28 0 21.20 21.15 21.25 20.80 21.50 3,593,000 76,067,875 21.171 17.17 17.13 17.21 16.84 17.41 4,436,718 17.145 -0.47%
2014-03-27 0 21.30 21.20 21.30 21.05 21.75 5,694,312 121,815,514 21.392 17.25 17.17 17.25 17.05 17.61 7,031,466 17.324 2.16%
2014-03-26 0 20.85 20.85 20.95 20.80 22.30 4,089,534 87,315,757 21.351 16.89 16.89 16.97 16.84 18.06 5,049,850 17.291 -2.11%
2014-03-25 0 21.30 21.25 21.30 21.15 22.15 3,424,500 73,653,188 21.508 17.25 17.21 17.25 17.13 17.94 4,228,651 17.418 -3.84%
2014-03-24 0 22.15 22.10 22.15 21.50 22.30 8,114,873 177,258,626 21.844 17.94 17.90 17.94 17.41 18.06 10,020,430 17.690 2.55%
2014-03-21 0 21.60 21.55 21.60 21.40 22.20 7,648,029 165,815,852 21.681 17.49 17.45 17.49 17.33 17.98 9,443,961 17.558 0.00%
2014-03-20 0 21.60 21.45 21.55 20.70 21.90 15,966,916 341,790,150 21.406 17.49 17.37 17.45 16.76 17.74 19,716,312 17.335 5.88%
2014-03-19 0 20.40 20.25 20.30 19.94 20.60 2,975,708 60,688,510 20.395 16.52 16.40 16.44 16.15 16.68 3,674,472 16.516 1.49%
2014-03-18 0 20.10 20.10 20.30 19.60 20.40 3,275,028 65,954,159 20.139 16.28 16.28 16.44 15.87 16.52 4,044,079 16.309 2.76%
2014-03-17 0 19.56 19.56 19.60 19.36 19.80 1,315,545 25,691,703 19.529 15.84 15.84 15.87 15.68 16.03 1,624,465 15.815 0.41%
2014-03-14 0 19.48 19.44 19.48 19.12 19.90 2,074,222 40,375,362 19.465 15.78 15.74 15.78 15.48 16.12 2,561,297 15.764 -2.40%
2014-03-13 0 19.96 19.88 20.00 19.74 20.35 2,037,287 40,828,281 20.041 16.16 16.10 16.20 15.99 16.48 2,515,688 16.229 0.30%
2014-03-12 0 19.90 19.86 19.90 19.66 20.40 2,207,500 43,745,581 19.817 16.12 16.08 16.12 15.92 16.52 2,725,871 16.048 -1.73%
2014-03-11 0 20.25 20.25 20.35 20.15 20.75 2,223,007 45,576,366 20.502 16.40 16.40 16.48 16.32 16.80 2,745,020 16.603 0.75%
2014-03-10 0 20.10 20.10 20.20 20.00 20.85 2,277,438 45,976,801 20.188 16.28 16.28 16.36 16.20 16.89 2,812,232 16.349 -3.60%
2014-03-07 0 20.85 20.80 20.90 20.30 21.00 721,917 14,990,479 20.765 16.89 16.84 16.93 16.44 17.01 891,440 16.816 0.72%
2014-03-06 0 20.70 20.70 20.75 20.60 21.00 2,509,553 52,301,048 20.841 16.76 16.76 16.80 16.68 17.01 3,098,853 16.878 -0.96%
2014-03-05 0 20.90 20.80 21.00 20.15 21.20 4,915,494 102,448,796 20.842 16.93 16.84 17.01 16.32 17.17 6,069,764 16.879 2.45%
2014-03-04 0 20.40 20.20 20.40 19.82 20.65 1,802,178 36,552,069 20.282 16.52 16.36 16.52 16.05 16.72 2,225,370 16.425 0.49%
2014-03-03 0 20.30 20.20 20.30 20.15 20.50 3,715,600 75,501,606 20.320 16.44 16.36 16.44 16.32 16.60 4,588,108 16.456 -1.46%
2014-02-28 0 20.60 20.40 20.60 20.00 20.65 6,969,500 141,076,795 20.242 16.68 16.52 16.68 16.20 16.72 8,606,098 16.393 2.49%
2014-02-27 0 20.10 20.05 20.20 19.74 20.20 4,591,274 92,063,389 20.052 16.28 16.24 16.36 15.99 16.36 5,669,410 16.239 1.82%
2014-02-26 0 19.74 19.72 19.74 19.52 19.90 4,049,500 79,866,954 19.723 15.99 15.97 15.99 15.81 16.12 5,000,415 15.972 1.75%
2014-02-25 0 19.40 19.32 19.42 19.10 19.54 5,194,453 99,973,759 19.246 15.71 15.65 15.73 15.47 15.82 6,414,229 15.586 1.15%
2014-02-24 0 19.18 19.08 19.20 18.72 19.22 6,749,050 128,146,971 18.987 15.53 15.45 15.55 15.16 15.56 8,333,881 15.377 0.74%
2014-02-21 0 19.04 19.04 19.06 18.64 19.26 7,617,809 144,469,984 18.965 15.42 15.42 15.44 15.10 15.60 9,406,644 15.358 1.60%
2014-02-20 0 18.74 18.70 18.78 18.62 19.32 4,128,962 78,446,314 18.999 15.18 15.14 15.21 15.08 15.65 5,098,536 15.386 -1.58%
2014-02-19 0 19.04 19.04 19.14 19.00 19.66 3,362,611 64,680,988 19.235 15.42 15.42 15.50 15.39 15.92 4,152,229 15.577 -1.35%
2014-02-18 0 19.30 19.26 19.30 19.14 19.38 2,367,700 45,625,748 19.270 15.63 15.60 15.63 15.50 15.69 2,923,690 15.606 0.31%
2014-02-17 0 19.24 19.22 19.24 19.22 19.70 2,982,927 57,993,294 19.442 15.58 15.56 15.58 15.56 15.95 3,683,386 15.745 0.10%
2014-02-14 0 19.22 19.20 19.22 19.18 19.80 3,722,113 71,756,075 19.278 15.56 15.55 15.56 15.53 16.03 4,596,150 15.612 -1.84%
2014-02-13 0 19.58 19.58 19.60 19.46 19.82 1,704,500 33,488,129 19.647 15.86 15.86 15.87 15.76 16.05 2,104,755 15.911 -1.21%
2014-02-12 0 19.82 19.82 19.84 19.54 19.98 2,901,700 57,273,304 19.738 16.05 16.05 16.07 15.82 16.18 3,583,085 15.984 1.54%
2014-02-11 0 19.52 19.48 19.50 19.40 19.74 1,946,848 38,134,566 19.588 15.81 15.78 15.79 15.71 15.99 2,404,012 15.863 -1.21%
2014-02-10 0 19.76 19.66 19.76 19.22 19.80 3,157,756 61,755,420 19.557 16.00 15.92 16.00 15.56 16.03 3,899,269 15.838 2.28%
2014-02-07 0 19.32 19.32 19.42 19.24 19.60 3,291,314 63,677,402 19.347 15.65 15.65 15.73 15.58 15.87 4,064,190 15.668 1.36%
2014-02-06 0 19.06 19.04 19.08 18.88 19.40 3,237,438 61,705,618 19.060 15.44 15.42 15.45 15.29 15.71 3,997,662 15.435 -0.21%
2014-02-05 0 19.10 19.00 19.10 18.94 19.48 3,322,207 63,610,460 19.147 15.47 15.39 15.47 15.34 15.78 4,102,337 15.506 1.38%
2014-02-04 0 18.84 18.84 18.94 18.76 20.15 9,433,575 182,581,177 19.354 15.26 15.26 15.34 15.19 16.32 11,648,794 15.674 -6.03%
2014-01-30 0 20.05 20.05 20.15 19.60 20.40 5,694,629 114,345,442 20.080 16.24 16.24 16.32 15.87 16.52 7,031,858 16.261 -1.72%
2014-01-29 0 20.40 20.35 20.40 19.36 20.60 7,177,840 145,208,916 20.230 16.52 16.48 16.52 15.68 16.68 8,863,361 16.383 4.83%
2014-01-28 0 19.46 19.40 19.46 18.88 19.50 4,927,571 94,695,337 19.217 15.76 15.71 15.76 15.29 15.79 6,084,677 15.563 3.07%
2014-01-27 0 18.88 18.88 18.90 18.28 19.44 11,781,180 220,075,180 18.680 15.29 15.29 15.31 14.80 15.74 14,547,670 15.128 -3.18%
2014-01-24 0 19.50 19.48 19.50 19.34 20.30 7,763,613 151,733,974 19.544 15.79 15.78 15.79 15.66 16.44 9,586,686 15.828 -2.50%
2014-01-23 0 20.00 19.98 20.00 19.88 21.15 6,211,000 125,036,105 20.131 16.20 16.18 16.20 16.10 17.13 7,669,484 16.303 -3.38%
2014-01-22 0 20.70 20.70 20.80 20.60 21.05 2,384,000 49,431,456 20.735 16.76 16.76 16.84 16.68 17.05 2,943,818 16.792 -0.24%
2014-01-21 0 20.75 20.65 20.80 20.20 20.90 3,701,593 75,936,138 20.514 16.80 16.72 16.84 16.36 16.93 4,570,811 16.613 1.22%
2014-01-20 0 20.50 20.50 20.55 20.45 21.15 3,224,000 66,424,342 20.603 16.60 16.60 16.64 16.56 17.13 3,981,069 16.685 -2.61%
2014-01-17 0 21.05 21.00 21.05 20.85 21.35 4,175,980 87,731,944 21.009 17.05 17.01 17.05 16.89 17.29 5,156,595 17.014 0.00%
2014-01-16 0 21.05 21.00 21.10 20.90 21.45 4,881,500 103,437,363 21.190 17.05 17.01 17.09 16.93 17.37 6,027,788 17.160 -1.64%
2014-01-15 0 21.40 21.35 21.40 21.15 21.65 3,737,101 79,807,551 21.355 17.33 17.29 17.33 17.13 17.53 4,614,658 17.294 -0.93%
2014-01-14 0 21.60 21.55 21.60 21.35 21.90 2,376,388 51,297,137 21.586 17.49 17.45 17.49 17.29 17.74 2,934,418 17.481 -1.82%
2014-01-13 0 22.00 21.95 22.05 21.35 22.15 3,406,250 74,703,445 21.931 17.82 17.78 17.86 17.29 17.94 4,206,115 17.761 0.69%
2014-01-10 0 21.85 21.80 21.90 21.35 22.00 2,032,619 44,013,595 21.654 17.69 17.65 17.74 17.29 17.82 2,509,924 17.536 -0.46%
2014-01-09 0 21.95 21.85 21.95 21.05 22.00 3,403,099 73,654,645 21.643 17.78 17.69 17.78 17.05 17.82 4,202,224 17.528 2.09%
2014-01-08 0 21.50 21.45 21.60 21.10 22.00 4,242,500 91,648,025 21.602 17.41 17.37 17.49 17.09 17.82 5,238,736 17.494 2.14%
2014-01-07 0 21.05 20.95 21.05 20.60 21.25 2,328,214 48,670,947 20.905 17.05 16.97 17.05 16.68 17.21 2,874,932 16.929 0.00%
2014-01-06 0 21.05 21.05 21.10 20.90 21.60 1,172,500 24,758,411 21.116 17.05 17.05 17.09 16.93 17.49 1,447,830 17.100 -1.17%
2014-01-03 0 21.30 21.25 21.35 21.10 21.65 1,311,500 27,893,188 21.268 17.25 17.21 17.29 17.09 17.53 1,619,470 17.224 -1.84%
2014-01-02 0 21.70 21.65 21.70 21.45 22.00 711,500 15,418,000 21.670 17.57 17.53 17.57 17.37 17.82 878,576 17.549 -1.36%
2013-12-31 0 22.00 21.90 22.05 21.30 22.05 1,541,000 33,574,955 21.788 17.82 17.74 17.86 17.25 17.86 1,902,862 17.644 2.56%
2013-12-30 0 21.45 21.45 21.50 21.10 21.80 1,356,000 29,097,312 21.458 17.37 17.37 17.41 17.09 17.65 1,674,420 17.378 0.47%
2013-12-27 0 21.35 21.25 21.35 21.10 21.80 2,314,000 49,275,213 21.294 17.29 17.21 17.29 17.09 17.65 2,857,380 17.245 0.47%
2013-12-24 0 21.25 21.20 21.25 20.55 21.40 1,015,937 21,478,279 21.141 17.21 17.17 17.21 16.64 17.33 1,254,502 17.121 3.41%
2013-12-23 0 20.55 20.55 20.60 20.45 21.20 922,000 19,102,535 20.719 16.64 16.64 16.68 16.56 17.17 1,138,507 16.779 -1.91%
2013-12-20 0 20.95 20.95 21.05 20.70 21.45 3,009,333 63,265,451 21.023 16.97 16.97 17.05 16.76 17.37 3,715,993 17.025 1.95%
2013-12-19 0 20.55 20.55 20.60 20.10 20.95 5,008,154 102,778,141 20.522 16.64 16.64 16.68 16.28 16.97 6,184,183 16.620 3.37%
2013-12-18 0 19.88 19.86 19.88 19.50 19.90 1,363,500 26,862,954 19.701 16.10 16.08 16.10 15.79 16.12 1,683,681 15.955 1.12%
2013-12-17 0 19.66 19.62 19.64 19.52 20.00 3,071,000 60,530,350 19.710 15.92 15.89 15.91 15.81 16.20 3,792,141 15.962 0.00%
2013-12-16 0 19.66 19.66 19.68 19.50 19.98 1,881,092 37,037,040 19.689 15.92 15.92 15.94 15.79 16.18 2,322,815 15.945 0.00%
2013-12-13 0 19.66 19.66 19.74 19.62 20.05 2,743,901 54,390,291 19.822 15.92 15.92 15.99 15.89 16.24 3,388,232 16.053 -1.95%
2013-12-12 0 20.05 19.96 20.10 19.92 20.70 1,773,708 35,664,863 20.108 16.24 16.16 16.28 16.13 16.76 2,190,215 16.284 -0.50%
2013-12-11 0 20.15 20.10 20.15 19.90 20.50 3,219,500 64,663,085 20.085 16.32 16.28 16.32 16.12 16.60 3,975,512 16.265 -0.74%
2013-12-10 0 20.30 20.25 20.30 20.25 20.60 1,844,295 37,588,501 20.381 16.44 16.40 16.44 16.40 16.68 2,277,378 16.505 -0.49%
2013-12-09 0 20.40 20.40 20.45 20.30 20.70 2,439,000 49,870,214 20.447 16.52 16.52 16.56 16.44 16.76 3,011,733 16.559 1.24%
2013-12-06 0 20.15 20.10 20.15 20.05 20.85 3,624,440 74,449,374 20.541 16.32 16.28 16.32 16.24 16.89 4,475,541 16.635 -2.66%
2013-12-05 0 20.70 20.70 20.80 20.55 20.85 1,816,000 37,645,675 20.730 16.76 16.76 16.84 16.64 16.89 2,242,438 16.788 0.73%
2013-12-04 0 20.55 20.50 20.55 20.40 21.10 2,456,600 51,079,302 20.793 16.64 16.60 16.64 16.52 17.09 3,033,466 16.839 -2.61%
2013-12-03 0 21.10 21.05 21.25 20.45 21.50 2,994,473 63,258,625 21.125 17.09 17.05 17.21 16.56 17.41 3,697,644 17.108 2.43%
2013-12-02 0 20.60 20.60 20.70 20.35 21.00 2,274,151 46,887,495 20.618 16.68 16.68 16.76 16.48 17.01 2,808,174 16.697 -1.20%
2013-11-29 0 20.85 20.75 20.90 20.65 21.10 1,748,000 36,401,812 20.825 16.89 16.80 16.93 16.72 17.09 2,158,470 16.865 -0.24%
2013-11-28 0 20.90 20.90 20.95 20.30 21.20 4,294,759 89,211,629 20.772 16.93 16.93 16.97 16.44 17.17 5,303,266 16.822 2.96%
2013-11-27 0 20.30 20.30 20.35 20.10 20.35 2,349,000 47,576,949 20.254 16.44 16.44 16.48 16.28 16.48 2,900,599 16.402 2.22%
2013-11-26 0 19.86 19.82 19.98 19.80 20.30 2,324,950 46,503,964 20.002 16.08 16.05 16.18 16.03 16.44 2,870,901 16.198 -1.44%
2013-11-25 0 20.15 20.10 20.15 19.86 20.25 2,275,000 45,590,036 20.040 16.32 16.28 16.32 16.08 16.40 2,809,222 16.229 0.75%
2013-11-22 0 20.00 19.98 20.00 19.88 20.55 2,434,014 48,977,872 20.122 16.20 16.18 16.20 16.10 16.64 3,005,576 16.296 -0.99%
2013-11-21 0 20.20 20.10 20.20 19.94 20.50 3,330,000 67,225,505 20.188 16.36 16.28 16.36 16.15 16.60 4,111,960 16.349 0.00%
2013-11-20 0 20.20 20.15 20.25 19.78 20.85 14,388,000 288,775,229 20.071 16.36 16.32 16.40 16.02 16.89 17,766,631 16.254 5.65%
2013-11-19 0 19.12 19.08 19.20 18.92 19.20 2,520,029 48,060,200 19.071 15.48 15.45 15.55 15.32 15.55 3,111,789 15.445 -0.31%
2013-11-18 0 19.18 19.16 19.20 19.00 19.48 5,040,500 96,645,299 19.174 15.53 15.52 15.55 15.39 15.78 6,224,124 15.528 0.63%
2013-11-15 0 19.06 19.04 19.06 18.94 19.30 1,265,100 24,109,180 19.057 15.44 15.42 15.44 15.34 15.63 1,562,174 15.433 0.11%
2013-11-14 0 19.04 19.04 19.08 18.70 19.10 1,404,222 26,627,088 18.962 15.42 15.42 15.45 15.14 15.47 1,733,965 15.356 1.71%
2013-11-13 0 18.72 18.72 18.74 18.62 19.10 2,441,000 45,866,380 18.790 15.16 15.16 15.18 15.08 15.47 3,014,202 15.217 -0.95%
2013-11-12 0 18.90 18.86 18.98 18.86 19.36 2,741,500 52,435,990 19.127 15.31 15.27 15.37 15.27 15.68 3,385,267 15.489 -0.32%
2013-11-11 0 18.96 18.94 18.98 18.64 19.14 3,594,500 67,842,600 18.874 15.35 15.34 15.37 15.10 15.50 4,438,571 15.285 0.64%
2013-11-08 0 18.84 18.82 18.96 18.62 19.50 5,103,390 96,810,048 18.970 15.26 15.24 15.35 15.08 15.79 6,301,782 15.362 -3.48%
2013-11-07 0 19.52 19.52 19.54 19.12 19.68 2,879,200 55,849,644 19.398 15.81 15.81 15.82 15.48 15.94 3,555,302 15.709 -0.51%
2013-11-06 0 19.62 19.60 19.64 19.22 19.68 4,952,708 96,435,598 19.471 15.89 15.87 15.91 15.56 15.94 6,115,717 15.768 2.40%
2013-11-05 0 19.16 19.14 19.20 19.02 19.28 2,023,375 38,678,305 19.116 15.52 15.50 15.55 15.40 15.61 2,498,510 15.481 0.31%
2013-11-04 0 19.10 19.12 19.14 19.02 19.40 1,409,500 26,982,905 19.144 15.47 15.48 15.50 15.40 15.71 1,740,483 15.503 0.32%
2013-11-01 0 19.04 19.02 19.06 18.98 19.58 4,298,910 81,985,740 19.071 15.42 15.40 15.44 15.37 15.86 5,308,392 15.445 -2.36%
2013-10-31 0 19.50 19.48 19.52 19.02 19.52 2,257,500 43,615,500 19.320 15.79 15.78 15.81 15.40 15.81 2,787,612 15.646 1.77%
2013-10-30 0 19.16 19.12 19.16 18.98 19.28 3,097,500 59,048,225 19.063 15.52 15.48 15.52 15.37 15.61 3,824,864 15.438 0.31%
2013-10-29 0 19.10 19.10 19.12 18.90 19.20 4,339,000 82,511,011 19.016 15.47 15.47 15.48 15.31 15.55 5,357,896 15.400 1.27%
2013-10-28 0 18.86 18.84 18.86 18.82 19.16 2,113,000 40,169,335 19.011 15.27 15.26 15.27 15.24 15.52 2,609,181 15.395 -1.15%
2013-10-25 0 19.08 19.02 19.08 19.00 19.22 2,781,499 53,037,508 19.068 15.45 15.40 15.45 15.39 15.56 3,434,658 15.442 0.21%
2013-10-24 0 19.04 19.08 19.12 19.02 19.60 5,159,000 99,266,207 19.241 15.42 15.45 15.48 15.40 15.87 6,370,451 15.582 0.00%
2013-10-23 0 19.04 19.04 19.06 18.68 19.16 12,100,000 229,907,254 19.001 15.42 15.42 15.44 15.13 15.52 14,941,356 15.387 3.48%
2013-10-22 0 18.40 18.36 18.40 18.16 18.78 13,518,557 248,852,026 18.408 14.90 14.87 14.90 14.71 15.21 16,693,023 14.908 -2.23%
2013-10-21 0 18.82 18.80 18.82 18.76 19.40 9,590,383 183,567,742 19.141 15.24 15.22 15.24 15.19 15.71 11,842,424 15.501 -3.09%
2013-10-18 0 19.42 19.40 19.44 19.36 19.76 4,696,136 91,751,522 19.538 15.73 15.71 15.74 15.68 16.00 5,798,896 15.822 -0.82%
2013-10-17 0 19.58 19.52 19.58 19.38 19.78 7,110,000 138,727,905 19.512 15.86 15.81 15.86 15.69 16.02 8,779,590 15.801 -1.81%
2013-10-16 0 19.94 19.92 19.96 19.86 20.45 3,021,105 60,405,963 19.995 16.15 16.13 16.16 16.08 16.56 3,730,529 16.192 -2.97%
2013-10-15 0 20.55 20.50 20.55 19.82 20.55 3,337,357 67,527,440 20.234 16.64 16.60 16.64 16.05 16.64 4,121,045 16.386 4.00%
2013-10-11 0 19.76 19.74 19.78 19.60 19.84 3,566,229 70,002,145 19.629 16.00 15.99 16.02 15.87 16.07 4,403,661 15.896 1.13%
2013-10-10 0 19.54 19.56 19.58 19.22 19.60 2,096,183 40,632,355 19.384 15.82 15.84 15.86 15.56 15.87 2,588,415 15.698 0.72%
2013-10-09 0 19.40 19.34 19.40 19.18 19.68 3,837,000 74,049,475 19.299 15.71 15.66 15.71 15.53 15.94 4,738,015 15.629 -2.51%
2013-10-08 0 19.90 19.88 19.90 19.60 19.92 3,177,385 62,744,277 19.747 16.12 16.10 16.12 15.87 16.13 3,923,507 15.992 -0.20%
2013-10-07 0 19.94 19.90 19.94 19.84 20.35 1,885,103 37,640,131 19.967 16.15 16.12 16.15 16.07 16.48 2,327,768 16.170 -2.01%
2013-10-04 0 20.35 20.25 20.30 20.05 20.50 1,251,100 25,474,048 20.361 16.48 16.40 16.44 16.24 16.60 1,544,887 16.489 0.25%
2013-10-03 0 20.30 20.30 20.35 20.10 20.80 3,332,500 67,781,797 20.340 16.44 16.44 16.48 16.28 16.84 4,115,047 16.472 1.50%
2013-10-02 0 20.00 20.00 20.10 19.94 20.55 5,421,289 109,469,906 20.193 16.20 16.20 16.28 16.15 16.64 6,694,331 16.353 -0.99%
2013-09-30 0 20.20 20.20 20.35 20.00 20.35 6,912,000 139,948,170 20.247 16.36 16.36 16.48 16.20 16.48 8,535,095 16.397 -0.25%
2013-09-27 0 20.25 20.20 20.30 20.15 20.60 2,647,848 53,719,828 20.288 16.40 16.36 16.44 16.32 16.68 3,269,623 16.430 0.25%
2013-09-26 0 20.20 20.00 20.25 19.84 20.30 3,724,500 74,677,185 20.050 16.36 16.20 16.40 16.07 16.44 4,599,098 16.237 0.00%
2013-09-25 0 20.20 20.20 20.35 20.20 20.70 2,834,675 57,528,678 20.295 16.36 16.36 16.48 16.36 16.76 3,500,321 16.435 0.00%
2013-09-24 0 20.20 20.20 20.25 19.90 20.45 4,382,885 88,709,982 20.240 16.36 16.36 16.40 16.12 16.56 5,412,086 16.391 -1.46%
2013-09-23 0 20.50 20.50 20.60 20.30 21.00 3,301,000 68,047,833 20.614 16.60 16.60 16.68 16.44 17.01 4,076,150 16.694 0.00%
2013-09-19 0 20.50 20.35 20.45 20.25 21.00 5,266,000 108,441,461 20.593 16.60 16.48 16.56 16.40 17.01 6,502,577 16.677 1.99%
2013-09-18 0 20.10 20.10 20.25 19.88 20.25 5,893,404 118,286,558 20.071 16.28 16.28 16.40 16.10 16.40 7,277,310 16.254 -0.74%
2013-09-17 0 20.25 20.20 20.30 20.00 20.35 8,348,000 168,826,701 20.224 16.40 16.36 16.44 16.20 16.48 10,308,301 16.378 1.25%
2013-09-16 0 20.00 20.00 20.05 19.44 20.45 11,735,967 234,513,764 19.982 16.20 16.20 16.24 15.74 16.56 14,491,840 16.182 3.31%
2013-09-13 0 19.36 19.38 19.40 18.74 19.42 8,318,182 158,425,594 19.046 15.68 15.69 15.71 15.18 15.73 10,271,481 15.424 3.42%
2013-09-12 0 18.72 18.70 18.76 18.58 18.84 10,709,202 200,256,642 18.699 15.16 15.14 15.19 15.05 15.26 13,223,967 15.143 0.43%
2013-09-11 0 18.64 18.64 18.66 18.64 19.02 5,280,971 99,034,693 18.753 15.10 15.10 15.11 15.10 15.40 6,521,063 15.187 -2.00%
2013-09-10 0 19.02 19.00 19.02 18.86 19.18 4,524,500 85,877,150 18.980 15.40 15.39 15.40 15.27 15.53 5,586,956 15.371 1.06%
2013-09-09 0 18.92 18.90 18.92 18.74 19.16 4,770,000 89,980,768 18.864 15.24 15.22 15.24 15.10 15.43 5,921,402 15.196 0.96%
2013-09-06 0 18.74 18.74 18.76 18.70 19.00 4,457,272 83,701,301 18.779 15.10 15.10 15.11 15.06 15.31 5,533,186 15.127 -0.85%
2013-09-05 0 18.90 18.90 18.92 18.56 19.18 5,248,324 99,068,281 18.876 15.22 15.22 15.24 14.95 15.45 6,515,186 15.206 0.32%
2013-09-04 0 18.84 18.80 18.82 18.78 19.50 4,956,809 94,415,644 19.048 15.18 15.14 15.16 15.13 15.71 6,153,304 15.344 -4.37%
2013-09-03 0 19.70 19.68 19.72 19.40 19.90 4,203,500 82,613,920 19.654 15.87 15.85 15.89 15.63 16.03 5,218,158 15.832 1.55%
2013-09-02 0 19.40 19.42 19.44 18.94 19.48 7,542,178 144,787,216 19.197 15.63 15.64 15.66 15.26 15.69 9,362,739 15.464 1.89%
2013-08-30 0 19.04 19.00 19.02 18.62 19.06 4,802,000 90,550,007 18.857 15.34 15.31 15.32 15.00 15.35 5,961,126 15.190 1.71%
2013-08-29 0 18.72 18.72 18.74 18.18 19.08 9,889,400 184,843,635 18.691 15.08 15.08 15.10 14.64 15.37 12,276,543 15.057 2.74%
2013-08-28 0 18.22 18.14 18.24 17.70 18.24 3,590,500 64,628,197 18.000 14.68 14.61 14.69 14.26 14.69 4,457,189 14.500 0.55%
2013-08-27 0 18.12 18.06 18.10 17.80 18.20 5,075,701 91,298,304 17.987 14.60 14.55 14.58 14.34 14.66 6,300,894 14.490 0.22%
2013-08-26 0 18.08 18.06 18.10 18.04 18.68 6,427,270 117,493,425 18.280 14.56 14.55 14.58 14.53 15.05 7,978,710 14.726 -2.69%
2013-08-23 0 18.58 18.52 18.58 17.96 18.64 9,428,500 172,704,541 18.317 14.97 14.92 14.97 14.47 15.02 11,704,389 14.756 4.62%
2013-08-22 0 17.76 17.72 17.74 17.68 18.18 13,641,044 244,127,741 17.897 14.31 14.27 14.29 14.24 14.64 16,933,774 14.417 -2.42%
2013-08-21 0 18.20 18.18 18.20 17.60 18.42 9,918,470 177,908,580 17.937 14.66 14.64 14.66 14.18 14.84 12,312,630 14.449 1.00%
2013-08-20 0 18.02 18.00 18.02 17.80 18.48 5,528,900 100,299,488 18.141 14.52 14.50 14.52 14.34 14.89 6,863,488 14.613 -0.88%
2013-08-19 0 18.18 18.18 18.20 17.90 18.26 3,026,400 54,922,012 18.148 14.64 14.64 14.66 14.42 14.71 3,756,925 14.619 1.79%
2013-08-16 0 17.86 17.78 17.88 17.46 18.00 7,215,099 128,616,746 17.826 14.39 14.32 14.40 14.06 14.50 8,956,709 14.360 -0.67%
2013-08-15 0 17.98 18.00 18.02 17.88 18.80 11,763,378 214,726,792 18.254 14.48 14.50 14.52 14.40 15.14 14,602,870 14.704 -3.95%
2013-08-13 0 18.72 18.70 18.76 18.70 18.88 2,929,223 54,964,721 18.764 15.08 15.06 15.11 15.06 15.21 3,636,291 15.116 -0.32%
2013-08-12 0 18.78 18.76 18.78 18.56 18.82 2,203,500 41,206,140 18.700 15.13 15.11 15.13 14.95 15.16 2,735,390 15.064 -0.63%
2013-08-09 0 18.90 18.90 18.92 18.82 19.16 2,004,415 37,916,167 18.916 15.22 15.22 15.24 15.16 15.43 2,488,249 15.238 0.53%
2013-08-08 0 18.80 18.76 18.82 18.72 19.10 2,491,500 46,912,510 18.829 15.14 15.11 15.16 15.08 15.39 3,092,908 15.168 0.64%
2013-08-07 0 18.68 18.68 18.74 18.68 18.98 2,186,417 41,129,669 18.811 15.05 15.05 15.10 15.05 15.29 2,714,183 15.154 -1.68%
2013-08-06 0 19.00 18.98 19.00 18.96 19.36 2,158,254 41,374,258 19.170 15.31 15.29 15.31 15.27 15.60 2,679,222 15.443 -2.66%
2013-08-05 0 19.52 19.40 19.54 19.30 19.60 1,789,230 34,804,286 19.452 15.72 15.63 15.74 15.55 15.79 2,221,122 15.670 0.51%
2013-08-02 0 19.42 19.36 19.38 19.00 19.64 6,618,630 128,219,997 19.373 15.64 15.60 15.61 15.31 15.82 8,216,262 15.606 3.30%
2013-08-01 0 18.80 18.80 18.82 18.54 19.00 3,224,227 60,385,317 18.729 15.14 15.14 15.16 14.93 15.31 4,002,504 15.087 -0.95%
2013-07-31 0 18.98 18.92 18.96 18.80 19.10 2,723,500 51,683,591 18.977 15.29 15.24 15.27 15.14 15.39 3,380,909 15.287 0.85%
2013-07-30 0 18.82 18.82 18.84 18.62 19.22 3,584,925 67,727,219 18.892 15.16 15.16 15.18 15.00 15.48 4,450,269 15.219 -1.36%
2013-07-29 0 19.08 19.06 19.08 18.54 19.10 4,223,896 80,272,291 19.004 15.37 15.35 15.37 14.93 15.39 5,243,477 15.309 3.14%
2013-07-26 0 18.50 18.48 18.50 18.36 19.00 6,467,594 120,566,869 18.642 14.90 14.89 14.90 14.79 15.31 8,028,768 15.017 -2.12%
2013-07-25 0 18.90 18.88 18.92 18.80 19.30 5,962,000 112,917,103 18.939 15.22 15.21 15.24 15.14 15.55 7,401,132 15.257 -2.07%
2013-07-24 0 19.30 19.22 19.30 19.18 19.54 3,583,500 69,207,437 19.313 15.55 15.48 15.55 15.45 15.74 4,448,500 15.557 0.00%
2013-07-23 0 19.30 19.30 19.32 19.04 20.00 7,042,000 135,943,530 19.305 15.55 15.55 15.56 15.34 16.11 8,741,826 15.551 -2.92%
2013-07-22 0 19.88 19.80 19.90 19.30 19.90 2,685,500 52,909,285 19.702 16.01 15.95 16.03 15.55 16.03 3,333,737 15.871 3.87%
2013-07-19 0 19.14 19.14 19.16 18.68 19.34 4,537,327 86,646,756 19.096 15.42 15.42 15.43 15.05 15.58 5,632,565 15.383 3.12%
2013-07-18 0 18.56 18.56 18.58 18.52 19.48 8,836,218 166,271,255 18.817 14.95 14.95 14.97 14.92 15.69 10,969,140 15.158 -5.02%
2013-07-17 0 19.54 19.50 19.52 19.32 20.00 3,568,300 70,051,325 19.632 15.74 15.71 15.72 15.56 16.11 4,429,631 15.814 -3.27%
2013-07-16 0 20.20 20.10 20.25 19.70 20.35 3,910,113 78,164,531 19.990 16.27 16.19 16.31 15.87 16.39 4,853,952 16.103 -0.74%
2013-07-15 0 20.35 20.35 20.45 20.00 20.50 2,015,113 40,963,885 20.328 16.39 16.39 16.47 16.11 16.51 2,501,529 16.376 1.50%
2013-07-12 0 20.05 20.00 20.05 19.56 20.15 3,478,280 69,325,850 19.931 16.15 16.11 16.15 15.76 16.23 4,317,881 16.056 2.30%
2013-07-11 0 19.60 19.60 19.66 19.20 19.68 2,931,405 57,150,833 19.496 15.79 15.79 15.84 15.47 15.85 3,638,999 15.705 3.16%
2013-07-10 0 19.00 18.90 19.04 18.80 19.28 3,554,790 67,533,229 18.998 15.31 15.22 15.34 15.14 15.53 4,412,860 15.304 0.74%
2013-07-09 0 18.86 18.84 18.86 18.70 19.38 5,375,115 101,921,619 18.962 15.19 15.18 15.19 15.06 15.61 6,672,582 15.275 -0.21%
2013-07-08 0 18.90 18.88 18.90 18.40 19.02 3,816,000 71,582,793 18.759 15.22 15.21 15.22 14.82 15.32 4,737,121 15.111 2.61%
2013-07-05 0 18.42 18.40 18.50 18.20 18.64 3,929,801 72,544,478 18.460 14.84 14.82 14.90 14.66 15.02 4,878,392 14.871 1.77%
2013-07-04 0 18.10 18.16 18.18 18.02 18.48 2,434,000 44,454,722 18.264 14.58 14.63 14.64 14.52 14.89 3,021,529 14.713 -0.88%
2013-07-03 0 18.26 18.18 18.22 17.98 19.08 2,262,634 41,335,350 18.269 14.71 14.64 14.68 14.48 15.37 2,808,798 14.716 -3.79%
2013-07-02 0 18.98 18.88 18.98 18.40 19.14 5,288,607 99,428,690 18.801 15.29 15.21 15.29 14.82 15.42 6,565,192 15.145 2.26%
2013-06-28 0 18.56 18.32 18.64 18.06 18.64 7,622,770 139,999,671 18.366 14.95 14.76 15.02 14.55 15.02 9,462,785 14.795 3.11%
2013-06-27 0 18.00 18.00 18.12 17.80 18.28 4,971,757 89,887,267 18.080 14.50 14.50 14.60 14.34 14.73 6,171,860 14.564 0.45%
2013-06-26 0 17.92 17.84 17.96 17.56 18.00 6,911,808 123,097,043 17.810 14.44 14.37 14.47 14.15 14.50 8,580,208 14.347 2.99%
2013-06-25 0 17.40 17.36 17.44 16.20 17.70 8,375,647 142,609,831 17.027 14.02 13.98 14.05 13.05 14.26 10,397,394 13.716 1.40%
2013-06-24 0 17.16 17.02 17.18 16.90 18.22 7,958,622 137,427,545 17.268 13.82 13.71 13.84 13.61 14.68 9,879,706 13.910 -5.82%
2013-06-21 0 18.22 18.22 18.24 17.32 18.24 10,877,115 192,550,587 17.702 14.68 14.68 14.69 13.95 14.69 13,502,677 14.260 -1.09%
2013-06-20 0 18.42 18.38 18.46 17.76 18.80 8,757,700 161,448,714 18.435 14.84 14.81 14.87 14.31 15.14 10,871,669 14.850 -4.86%
2013-06-19 0 19.36 19.30 19.34 19.20 19.86 2,784,100 53,962,380 19.382 15.60 15.55 15.58 15.47 16.00 3,456,137 15.613 -1.93%
2013-06-18 0 19.74 19.70 19.76 18.90 19.76 4,131,315 79,790,645 19.314 15.90 15.87 15.92 15.22 15.92 5,128,548 15.558 4.44%
2013-06-17 0 18.90 18.88 18.90 18.36 18.90 3,920,633 73,050,551 18.632 15.22 15.21 15.22 14.79 15.22 4,867,011 15.009 1.61%
2013-06-14 0 18.60 18.56 18.66 18.34 18.94 4,530,000 84,077,217 18.560 14.98 14.95 15.03 14.77 15.26 5,623,470 14.951 2.20%
2013-06-13 0 18.20 18.18 18.20 17.52 18.50 9,328,978 168,005,771 18.009 14.66 14.64 14.66 14.11 14.90 11,580,844 14.507 -2.67%
2013-06-11 0 18.70 18.72 18.76 18.68 19.66 4,692,655 89,572,534 19.088 15.06 15.08 15.11 15.05 15.84 5,825,387 15.376 -5.27%
2013-06-10 0 19.74 19.72 19.78 19.60 20.30 2,376,500 47,366,605 19.931 15.90 15.89 15.93 15.79 16.35 2,950,149 16.056 -0.90%
2013-06-07 0 19.92 19.80 19.92 19.50 19.94 3,117,500 61,564,010 19.748 16.05 15.95 16.05 15.71 16.06 3,870,015 15.908 2.57%
2013-06-06 0 19.42 19.36 19.46 18.88 19.78 7,402,000 142,400,187 19.238 15.64 15.60 15.68 15.21 15.93 9,188,725 15.497 -2.31%
2013-06-05 0 19.88 19.84 19.92 19.66 20.80 6,368,831 127,707,848 20.052 16.01 15.98 16.05 15.84 16.76 7,906,165 16.153 -4.88%
2013-06-04 0 20.90 20.80 20.95 20.35 21.00 5,515,500 114,615,356 20.781 16.84 16.76 16.88 16.39 16.92 6,846,854 16.740 2.96%
2013-06-03 0 20.30 20.25 20.35 19.74 20.70 4,440,555 90,222,337 20.318 16.35 16.31 16.39 15.90 16.67 5,512,434 16.367 0.74%
2013-05-31 0 20.15 19.74 20.20 19.60 20.30 5,509,424 109,578,983 19.889 16.23 15.90 16.27 15.79 16.35 6,839,311 16.022 2.39%
2013-05-30 0 19.68 19.74 19.78 19.52 20.05 2,934,080 57,905,416 19.735 15.85 15.90 15.93 15.72 16.15 3,642,320 15.898 -3.05%
2013-05-29 0 20.30 20.20 20.25 20.10 20.45 3,529,023 71,459,304 20.249 16.35 16.27 16.31 16.19 16.47 4,380,873 16.312 0.74%
2013-05-28 0 20.15 20.15 20.20 19.60 20.20 3,392,460 67,997,574 20.044 16.23 16.23 16.27 15.79 16.27 4,211,346 16.146 0.29%
2013-05-27 0 20.20 20.15 20.20 19.40 20.30 3,965,902 79,096,548 19.944 16.19 16.15 16.19 15.54 16.27 4,949,548 15.981 2.85%
2013-05-24 0 19.64 19.64 19.68 19.10 19.66 3,305,070 64,212,683 19.429 15.74 15.74 15.77 15.30 15.75 4,124,812 15.567 1.87%
2013-05-23 0 19.28 19.26 19.32 18.66 19.48 8,823,599 167,958,855 19.035 15.45 15.43 15.48 14.95 15.61 11,012,079 15.252 -0.52%
2013-05-22 0 19.38 19.32 19.36 19.20 20.65 7,216,000 142,403,285 19.734 15.53 15.48 15.51 15.38 16.55 9,005,754 15.812 -1.22%
2013-05-21 0 19.62 19.56 19.58 19.54 19.90 5,311,500 105,012,867 19.771 15.72 15.67 15.69 15.66 15.95 6,628,889 15.842 -3.11%
2013-05-20 0 20.25 20.25 20.30 19.62 20.45 9,268,110 186,833,916 20.159 16.23 16.23 16.27 15.72 16.39 11,566,840 16.153 4.17%
2013-05-16 0 19.44 19.44 19.46 18.94 19.54 2,832,501 54,828,541 19.357 15.58 15.58 15.59 15.18 15.66 3,535,034 15.510 1.46%
2013-05-15 0 19.16 19.12 19.20 18.60 19.50 4,944,210 94,765,411 19.167 15.35 15.32 15.38 14.90 15.62 6,170,501 15.358 0.42%
2013-05-14 0 19.08 19.04 19.10 18.98 19.60 2,423,026 46,358,714 19.133 15.29 15.26 15.30 15.21 15.70 3,023,999 15.330 -1.55%
2013-05-13 0 19.38 19.34 19.40 19.26 19.58 3,373,664 65,561,675 19.433 15.53 15.50 15.54 15.43 15.69 4,210,420 15.571 1.47%
2013-05-10 0 19.10 19.08 19.10 18.80 19.12 3,667,000 69,387,824 18.922 15.30 15.29 15.30 15.06 15.32 4,576,510 15.162 2.03%
2013-05-09 0 18.72 18.70 18.78 18.68 19.06 5,646,372 106,334,349 18.832 15.00 14.98 15.05 14.97 15.27 7,046,818 15.090 -1.78%
2013-05-08 0 19.06 19.04 19.08 18.80 19.56 7,701,669 146,985,326 19.085 15.27 15.26 15.29 15.06 15.67 9,611,881 15.292 -2.56%
2013-05-07 0 19.56 19.52 19.66 19.14 19.86 6,262,000 122,272,240 19.526 15.67 15.64 15.75 15.34 15.91 7,815,137 15.646 -1.31%
2013-05-06 0 19.82 19.80 19.86 19.38 20.15 4,819,000 95,509,687 19.819 15.88 15.87 15.91 15.53 16.15 6,014,236 15.881 4.65%
2013-05-03 0 18.94 18.92 18.94 18.22 18.94 3,941,189 73,659,060 18.690 15.18 15.16 15.18 14.60 15.18 4,918,705 14.975 3.27%
2013-05-02 0 18.34 18.36 18.44 18.24 18.62 2,584,850 47,486,885 18.371 14.70 14.71 14.78 14.62 14.92 3,225,959 14.720 -1.08%
2013-04-30 0 18.54 18.52 18.54 18.24 18.68 5,272,116 97,485,221 18.491 14.86 14.84 14.86 14.62 14.97 6,579,737 14.816 1.76%
2013-04-29 0 18.22 18.22 18.24 17.96 18.50 4,569,500 83,184,105 18.204 14.60 14.60 14.62 14.39 14.82 5,702,854 14.586 -1.41%
2013-04-26 0 18.48 18.46 18.54 18.04 18.58 5,443,500 100,346,020 18.434 14.81 14.79 14.86 14.45 14.89 6,793,628 14.771 1.99%
2013-04-25 0 18.12 18.12 18.16 18.02 18.54 5,155,016 94,140,018 18.262 14.52 14.52 14.55 14.44 14.86 6,433,593 14.633 -2.79%
2013-04-24 0 18.64 18.58 18.66 18.24 18.66 11,143,019 204,838,985 18.383 14.94 14.89 14.95 14.62 14.95 13,906,775 14.729 2.53%
2013-04-23 0 18.18 18.10 18.20 17.84 18.46 5,649,509 102,002,700 18.055 14.57 14.50 14.58 14.29 14.79 7,050,733 14.467 0.22%
2013-04-22 0 18.14 18.12 18.16 17.82 18.26 5,782,000 104,272,019 18.034 14.53 14.52 14.55 14.28 14.63 7,216,085 14.450 2.49%
2013-04-19 0 17.70 17.70 17.72 17.58 18.20 2,555,000 45,630,999 17.859 14.18 14.18 14.20 14.09 14.58 3,188,706 14.310 -1.12%
2013-04-18 0 17.90 17.88 17.92 17.80 18.10 4,772,000 85,550,885 17.928 14.34 14.33 14.36 14.26 14.50 5,955,579 14.365 -1.86%
2013-04-17 0 18.24 18.24 18.26 18.16 18.50 2,885,119 52,652,523 18.250 14.62 14.62 14.63 14.55 14.82 3,600,703 14.623 0.00%
2013-04-16 0 18.24 18.20 18.24 17.32 18.48 5,838,999 104,570,697 17.909 14.62 14.58 14.62 13.88 14.81 7,287,221 14.350 0.77%
2013-04-15 0 18.10 18.10 18.12 17.92 18.88 4,308,553 78,243,044 18.160 14.50 14.50 14.52 14.36 15.13 5,377,185 14.551 -3.31%
2013-04-12 0 18.72 18.70 18.72 18.60 19.00 3,478,344 65,332,904 18.783 15.00 14.98 15.00 14.90 15.22 4,341,063 15.050 -0.74%
2013-04-11 0 18.86 18.80 18.86 18.68 19.10 4,187,500 78,988,695 18.863 15.11 15.06 15.11 14.97 15.30 5,226,108 15.114 2.06%
2013-04-10 0 18.48 18.44 18.48 18.30 18.96 2,484,669 46,101,062 18.554 14.81 14.78 14.81 14.66 15.19 3,100,931 14.867 -1.39%
2013-04-09 0 18.74 18.72 18.74 18.00 18.78 3,593,000 66,553,540 18.523 15.02 15.00 15.02 14.42 15.05 4,484,157 14.842 5.52%
2013-04-08 0 17.76 17.76 17.78 17.56 18.00 7,432,000 132,180,580 17.785 14.23 14.23 14.25 14.07 14.42 9,275,327 14.251 -1.55%
2013-04-05 0 18.04 18.00 18.06 17.94 18.72 6,195,000 112,382,760 18.141 14.45 14.42 14.47 14.37 15.00 7,731,520 14.536 -3.84%
2013-04-03 0 18.76 18.70 18.78 18.30 19.18 5,960,500 111,534,251 18.712 15.03 14.98 15.05 14.66 15.37 7,438,858 14.993 -0.42%
2013-04-02 0 18.84 18.84 18.86 18.38 18.88 6,365,412 118,514,694 18.619 15.10 15.10 15.11 14.73 15.13 7,944,198 14.918 -0.32%
2013-03-28 0 18.90 18.90 18.94 18.68 19.20 5,243,478 98,958,857 18.873 15.14 15.14 15.18 14.97 15.38 6,543,996 15.122 -1.66%
2013-03-27 0 19.22 19.10 19.12 18.84 19.60 9,330,950 179,772,224 19.266 15.40 15.30 15.32 15.10 15.70 11,645,266 15.437 2.78%
2013-03-26 0 18.70 18.68 18.70 18.50 19.18 11,951,356 226,149,036 18.922 14.98 14.97 14.98 14.82 15.37 14,915,600 15.162 2.19%
2013-03-25 0 18.30 18.20 18.32 18.18 18.76 27,574,094 509,037,969 18.461 14.66 14.58 14.68 14.57 15.03 34,413,179 14.792 -0.65%
2013-03-22 0 18.42 18.34 18.40 17.42 18.62 14,069,000 255,216,832 18.140 14.76 14.70 14.74 13.96 14.92 17,558,474 14.535 4.07%
2013-03-21 0 17.70 17.66 17.70 17.32 17.90 4,926,555 86,463,472 17.550 14.18 14.15 14.18 13.88 14.34 6,148,468 14.063 0.45%
2013-03-20 0 17.62 17.60 17.62 17.08 17.82 9,691,500 170,295,792 17.572 14.12 14.10 14.12 13.69 14.28 12,095,242 14.080 2.20%
2013-03-19 0 17.24 17.22 17.30 17.14 17.82 8,642,690 150,831,647 17.452 13.81 13.80 13.86 13.73 14.28 10,786,300 13.984 0.58%
2013-03-18 0 17.14 17.12 17.20 16.98 17.90 9,591,764 169,166,548 17.637 13.73 13.72 13.78 13.61 14.34 11,970,769 14.132 -5.30%
2013-03-15 0 18.10 17.92 18.08 17.46 18.40 6,991,258 126,514,572 18.096 14.50 14.36 14.49 13.99 14.74 8,725,270 14.500 2.84%
2013-03-14 0 17.60 17.60 17.62 16.86 17.62 4,265,344 73,563,186 17.247 14.10 14.10 14.12 13.51 14.12 5,323,259 13.819 3.04%
2013-03-13 0 17.08 17.00 17.08 16.64 17.60 5,044,000 85,611,064 16.973 13.69 13.62 13.69 13.33 14.10 6,295,042 13.600 -1.50%
2013-03-12 0 17.34 17.32 17.40 17.24 17.84 6,338,603 110,901,643 17.496 13.89 13.88 13.94 13.81 14.29 7,910,740 14.019 0.70%
2013-03-11 0 17.22 17.14 17.22 17.00 17.44 3,737,500 64,261,660 17.194 13.80 13.73 13.80 13.62 13.97 4,664,496 13.777 1.89%
2013-03-08 0 16.90 16.88 16.90 16.50 17.00 1,928,832 32,604,177 16.904 13.54 13.53 13.54 13.22 13.62 2,407,232 13.544 0.60%
2013-03-07 0 16.80 16.68 16.80 16.60 17.34 4,559,758 77,134,521 16.916 13.46 13.37 13.46 13.30 13.89 5,690,695 13.554 -3.67%
2013-03-06 0 17.44 17.36 17.40 16.72 17.58 9,709,660 165,980,948 17.094 13.97 13.91 13.94 13.40 14.09 12,117,906 13.697 4.56%
2013-03-05 0 16.68 16.64 16.68 15.90 16.72 10,539,876 173,087,157 16.422 13.37 13.33 13.37 12.74 13.40 13,154,037 13.158 5.97%
2013-03-04 0 15.74 15.70 15.76 15.58 15.92 1,646,149 25,961,947 15.771 12.61 12.58 12.63 12.48 12.76 2,054,436 12.637 -0.25%
2013-03-01 0 15.78 15.74 15.80 15.48 15.82 3,909,200 61,164,564 15.646 12.64 12.61 12.66 12.40 12.68 4,878,782 12.537 2.07%
2013-02-28 0 15.46 15.38 15.48 15.22 16.00 10,014,507 154,700,718 15.448 12.39 12.32 12.40 12.20 12.82 12,498,363 12.378 -1.28%
2013-02-27 0 15.66 15.64 15.70 15.20 15.74 9,814,500 151,469,500 15.433 12.55 12.53 12.58 12.18 12.61 12,248,749 12.366 5.81%
2013-02-26 0 14.80 14.80 14.86 14.70 15.46 8,698,800 131,484,603 15.115 11.86 11.86 11.91 11.78 12.39 10,856,326 12.111 -5.25%
2013-02-25 0 15.62 15.62 15.68 15.46 15.72 1,687,550 26,350,943 15.615 12.52 12.52 12.56 12.39 12.60 2,106,106 12.512 0.51%
2013-02-22 0 15.54 15.52 15.58 15.38 15.74 5,045,000 78,265,883 15.514 12.45 12.44 12.48 12.32 12.61 6,296,290 12.430 0.00%
2013-02-21 0 15.54 15.48 15.54 15.36 15.80 4,654,330 72,471,234 15.571 12.45 12.40 12.45 12.31 12.66 5,808,724 12.476 -2.39%
2013-02-20 0 15.92 15.92 15.94 15.78 16.20 3,146,877 50,219,617 15.959 12.76 12.76 12.77 12.64 12.98 3,927,384 12.787 -0.87%
2013-02-19 0 16.06 16.06 16.08 15.70 16.16 3,649,010 58,508,674 16.034 12.87 12.87 12.88 12.58 12.95 4,554,058 12.848 2.42%
2013-02-18 0 15.68 15.62 15.72 15.62 15.92 889,451 13,962,748 15.698 12.56 12.52 12.60 12.52 12.76 1,110,058 12.578 -0.51%
2013-02-15 0 15.76 15.72 15.78 15.58 15.86 2,072,500 32,577,245 15.719 12.63 12.60 12.64 12.48 12.71 2,586,533 12.595 -0.38%
2013-02-14 0 15.82 15.82 15.84 15.46 15.86 3,616,499 57,089,712 15.786 12.68 12.68 12.69 12.39 12.71 4,513,484 12.649 2.06%
2013-02-08 0 15.50 15.48 15.50 15.24 15.70 5,564,000 86,267,460 15.505 12.42 12.40 12.42 12.21 12.58 6,944,015 12.423 -0.39%
2013-02-07 0 15.56 15.50 15.56 15.20 15.56 1,821,916 28,105,942 15.427 12.47 12.42 12.47 12.18 12.47 2,273,798 12.361 0.39%
2013-02-06 0 15.50 15.44 15.50 15.32 15.72 2,281,165 35,310,682 15.479 12.42 12.37 12.42 12.28 12.60 2,846,953 12.403 0.00%
2013-02-05 0 15.50 15.40 15.54 15.18 15.70 5,267,918 81,947,617 15.556 12.42 12.34 12.45 12.16 12.58 6,574,497 12.464 -2.27%
2013-02-04 0 15.86 15.84 15.88 15.32 16.04 5,258,474 82,749,007 15.736 12.71 12.69 12.72 12.28 12.85 6,562,711 12.609 4.20%
2013-02-01 0 15.22 15.18 15.20 15.00 15.66 5,656,000 85,982,265 15.202 12.20 12.16 12.18 12.02 12.55 7,058,834 12.181 -3.06%
2013-01-31 0 15.70 15.72 15.74 15.62 15.84 2,496,500 39,123,355 15.671 12.58 12.60 12.61 12.52 12.69 3,115,696 12.557 -0.63%
2013-01-30 0 15.80 15.74 15.84 15.70 16.06 2,439,725 38,501,312 15.781 12.66 12.61 12.69 12.58 12.87 3,044,840 12.645 -0.75%
2013-01-29 0 15.92 15.94 15.96 15.60 16.00 1,941,003 30,813,358 15.875 12.76 12.77 12.79 12.50 12.82 2,422,422 12.720 0.25%
2013-01-28 0 15.88 15.88 15.92 15.72 16.10 2,269,500 36,022,220 15.872 12.72 12.72 12.76 12.60 12.90 2,832,394 12.718 0.89%
2013-01-25 0 15.74 15.70 15.80 15.64 16.16 5,281,500 83,835,345 15.873 12.61 12.58 12.66 12.53 12.95 6,591,448 12.719 1.29%
2013-01-24 0 15.54 15.54 15.58 15.50 16.62 5,715,224 91,701,298 16.045 12.45 12.45 12.48 12.42 13.32 7,132,747 12.856 -3.36%
2013-01-23 0 16.08 16.08 16.10 15.50 16.16 5,578,102 88,720,616 15.905 12.88 12.88 12.90 12.42 12.95 6,961,615 12.744 4.01%
2013-01-22 0 15.46 15.42 15.48 15.38 15.90 2,977,000 46,109,820 15.489 12.39 12.36 12.40 12.32 12.74 3,715,373 12.411 -1.28%
2013-01-21 0 15.66 15.64 15.66 15.60 16.18 4,625,500 72,916,167 15.764 12.55 12.53 12.55 12.50 12.96 5,772,743 12.631 -2.37%
2013-01-18 0 16.04 16.00 16.04 15.88 16.20 16,203,500 259,548,560 16.018 12.85 12.82 12.85 12.72 12.98 20,222,385 12.835 3.22%
2013-01-17 0 15.54 15.52 15.54 15.08 15.58 10,483,000 160,582,280 15.318 12.45 12.44 12.45 12.08 12.48 13,083,054 12.274 3.60%
2013-01-16 0 15.00 15.00 15.02 14.64 15.02 9,589,000 142,868,925 14.899 12.02 12.02 12.04 11.73 12.04 11,967,319 11.938 3.31%
2013-01-15 0 14.52 14.50 14.54 14.22 14.56 4,294,000 62,275,745 14.503 11.63 11.62 11.65 11.39 11.67 5,359,023 11.621 1.26%
2013-01-14 0 14.34 14.34 14.36 14.22 14.68 3,446,500 49,435,075 14.344 11.49 11.49 11.51 11.39 11.76 4,301,321 11.493 -1.38%
2013-01-11 0 14.54 14.50 14.54 14.24 14.60 6,727,500 97,433,839 14.483 11.65 11.62 11.65 11.41 11.70 8,396,093 11.605 2.54%
2013-01-10 0 14.18 14.16 14.18 14.12 14.78 13,537,240 194,511,805 14.369 11.36 11.35 11.36 11.31 11.84 16,894,824 11.513 -2.74%
2013-01-09 0 14.58 14.58 14.60 14.56 15.16 7,398,160 108,976,136 14.730 11.68 11.68 11.70 11.67 12.15 9,233,094 11.803 -3.19%
2013-01-08 0 15.06 15.00 15.06 14.88 15.22 6,989,402 105,261,790 15.060 12.07 12.02 12.07 11.92 12.20 8,722,954 12.067 0.00%
2013-01-07 0 15.06 15.00 15.06 14.56 15.12 6,194,000 91,882,491 14.834 12.07 12.02 12.07 11.67 12.12 7,730,272 11.886 2.31%
2013-01-04 0 14.72 14.72 14.76 14.60 15.14 3,802,308 55,958,913 14.717 11.79 11.79 11.83 11.70 12.13 4,745,378 11.792 -1.87%
2013-01-03 0 15.00 14.94 15.02 14.54 15.14 7,321,983 109,616,585 14.971 12.02 11.97 12.04 11.65 12.13 9,138,023 11.996 1.08%
2013-01-02 0 14.84 14.84 14.88 14.54 14.94 11,187,500 165,870,364 14.826 11.89 11.89 11.92 11.65 11.97 13,962,288 11.880 3.34%
2012-12-31 0 14.36 14.36 14.54 14.30 14.54 3,756,000 54,109,300 14.406 11.51 11.51 11.65 11.46 11.65 4,687,585 11.543 -1.64%
2012-12-28 0 14.60 14.58 14.66 14.46 14.76 5,099,508 74,471,325 14.604 11.70 11.68 11.75 11.59 11.83 6,364,317 11.701 0.27%
2012-12-27 0 14.56 14.54 14.56 14.42 14.76 4,992,982 72,506,190 14.522 11.67 11.65 11.67 11.55 11.83 6,231,370 11.636 -2.41%
2012-12-24 0 14.92 14.92 14.94 14.76 15.00 2,290,679 33,917,946 14.807 11.95 11.95 11.97 11.83 12.02 2,858,826 11.864 1.36%
2012-12-21 0 14.72 14.70 14.72 14.54 14.86 6,017,944 88,832,805 14.761 11.79 11.78 11.79 11.65 11.91 7,510,549 11.828 -1.34%
2012-12-20 0 14.92 14.88 14.90 14.84 15.38 4,967,093 74,309,637 14.960 11.95 11.92 11.94 11.89 12.32 6,199,060 11.987 -2.99%
2012-12-19 0 15.38 15.38 15.46 14.62 15.56 11,550,000 174,793,187 15.134 12.32 12.32 12.39 11.71 12.47 14,414,697 12.126 6.95%
2012-12-18 0 14.38 14.36 14.42 14.32 14.72 4,578,673 66,067,482 14.429 11.52 11.51 11.55 11.47 11.79 5,714,302 11.562 -1.51%
2012-12-17 0 14.60 14.52 14.60 14.38 14.94 7,073,038 103,297,886 14.604 11.70 11.63 11.70 11.52 11.97 8,827,334 11.702 -2.14%
2012-12-14 0 14.92 14.90 14.92 14.50 15.02 4,878,500 72,128,300 14.785 11.95 11.94 11.95 11.62 12.04 6,088,494 11.847 0.67%
2012-12-13 0 14.82 14.80 14.84 14.68 15.18 5,009,000 73,959,380 14.765 11.87 11.86 11.89 11.76 12.16 6,251,361 11.831 -1.72%
2012-12-12 0 15.08 15.06 15.08 13.96 15.14 16,377,400 240,125,279 14.662 12.08 12.07 12.08 11.19 12.13 20,439,417 11.748 9.28%
2012-12-11 0 13.80 13.76 13.78 13.66 14.18 19,023,190 263,397,820 13.846 11.06 11.03 11.04 10.95 11.36 23,741,431 11.094 -3.63%
2012-12-10 0 14.32 14.30 14.32 14.28 15.06 6,112,000 88,324,570 14.451 11.47 11.46 11.47 11.44 12.07 7,627,933 11.579 -3.24%
2012-12-07 0 14.80 14.78 14.80 14.76 15.08 4,728,997 70,694,740 14.949 11.86 11.84 11.86 11.83 12.08 5,901,910 11.978 -1.60%
2012-12-06 0 15.04 15.02 15.04 14.72 15.20 8,348,500 125,301,999 15.009 12.05 12.04 12.05 11.79 12.18 10,419,143 12.026 0.94%
2012-12-05 0 14.90 14.90 14.96 14.74 15.34 8,096,000 122,190,511 15.093 11.94 11.94 11.99 11.81 12.29 10,104,017 12.093 -2.99%
2012-12-04 0 15.36 15.34 15.36 15.20 15.70 3,209,038 49,305,537 15.365 12.31 12.29 12.31 12.18 12.58 4,004,962 12.311 -2.41%
2012-12-03 0 15.74 15.74 15.76 15.14 15.90 6,803,944 105,738,852 15.541 12.61 12.61 12.63 12.13 12.74 8,491,497 12.452 3.15%
2012-11-30 0 15.26 15.16 15.20 15.00 15.56 9,851,350 149,931,894 15.219 12.23 12.15 12.18 12.02 12.47 12,294,739 12.195 -1.93%
2012-11-29 0 15.56 15.48 15.54 15.42 15.84 3,802,500 59,275,085 15.588 12.47 12.40 12.45 12.36 12.69 4,745,618 12.490 0.00%
2012-11-28 0 15.56 15.56 15.58 15.22 15.64 3,542,000 54,849,520 15.485 12.47 12.47 12.48 12.20 12.53 4,420,507 12.408 -1.27%
2012-11-27 0 15.76 15.76 15.78 15.48 15.80 5,944,980 92,620,867 15.580 12.63 12.63 12.64 12.40 12.66 7,419,488 12.483 1.03%
2012-11-26 0 15.60 15.60 15.62 15.42 15.98 6,681,500 104,308,890 15.612 12.50 12.50 12.52 12.36 12.80 8,338,684 12.509 -2.50%
2012-11-23 0 16.00 15.98 16.00 15.72 16.22 4,032,260 64,099,479 15.897 12.82 12.80 12.82 12.60 13.00 5,032,364 12.737 0.50%
2012-11-22 0 15.92 15.82 15.92 15.20 15.92 3,304,500 51,711,875 15.649 12.76 12.68 12.76 12.18 12.76 4,124,101 12.539 2.98%
2012-11-21 0 15.46 15.44 15.46 15.30 15.78 6,154,500 95,425,213 15.505 12.39 12.37 12.39 12.26 12.64 7,680,975 12.424 -0.26%
2012-11-20 0 15.50 15.50 15.54 15.20 15.94 12,989,000 202,005,075 15.552 12.42 12.42 12.45 12.18 12.77 16,210,607 12.461 3.47%
2012-11-19 0 14.98 14.90 14.98 14.82 15.02 4,636,200 69,146,807 14.915 12.00 11.94 12.00 11.87 12.04 5,786,097 11.951 1.90%
2012-11-16 0 14.70 14.70 14.80 14.70 15.00 3,609,000 53,631,457 14.860 11.78 11.78 11.86 11.78 12.02 4,504,125 11.907 -2.00%
2012-11-15 0 15.00 14.96 15.00 14.68 15.08 14,391,000 215,946,820 15.006 12.02 11.99 12.02 11.76 12.08 17,960,339 12.024 -1.70%
2012-11-14 0 15.26 15.20 15.22 14.52 15.70 15,749,700 240,457,810 15.267 12.23 12.18 12.20 11.63 12.58 19,656,031 12.233 5.97%
2012-11-13 0 14.40 14.36 14.40 14.34 14.66 2,108,427 30,351,860 14.395 11.54 11.51 11.54 11.49 11.75 2,631,371 11.535 -0.69%
2012-11-12 0 14.50 14.48 14.52 14.22 14.70 4,903,731 70,870,118 14.452 11.62 11.60 11.63 11.39 11.78 6,119,983 11.580 -1.63%
2012-11-09 0 14.74 14.72 14.80 14.60 15.08 2,243,000 33,321,932 14.856 11.81 11.79 11.86 11.70 12.08 2,799,322 11.904 -0.41%
2012-11-08 0 14.80 14.80 14.84 14.34 15.00 4,383,000 64,825,070 14.790 11.86 11.86 11.89 11.49 12.02 5,470,097 11.851 0.68%
2012-11-07 0 14.70 14.62 14.72 14.62 15.20 3,936,513 58,431,107 14.843 11.78 11.71 11.79 11.71 12.18 4,912,870 11.893 -1.34%
2012-11-06 0 14.90 14.82 14.96 14.30 15.10 4,635,500 68,350,271 14.745 11.94 11.87 11.99 11.46 12.10 5,785,223 11.815 4.20%
2012-11-05 0 14.30 14.30 14.34 14.28 14.76 2,995,000 43,529,935 14.534 11.46 11.46 11.49 11.44 11.83 3,737,837 11.646 -2.59%
2012-11-02 0 14.68 14.60 14.68 14.40 14.82 2,394,000 35,066,149 14.648 11.76 11.70 11.76 11.54 11.87 2,987,774 11.737 -0.54%
2012-11-01 0 14.76 14.76 14.78 14.42 14.90 9,770,522 143,846,866 14.723 11.83 11.83 11.84 11.55 11.94 12,193,863 11.797 0.00%
2012-10-31 0 14.76 14.70 14.76 14.44 15.10 8,239,000 121,871,293 14.792 11.83 11.78 11.83 11.57 12.10 10,282,484 11.852 2.79%
2012-10-30 0 14.36 14.30 14.40 14.00 14.76 7,541,000 108,567,309 14.397 11.51 11.46 11.54 11.22 11.83 9,411,362 11.536 2.13%
2012-10-29 0 14.06 14.06 14.10 13.94 14.20 1,704,000 23,969,480 14.067 11.27 11.27 11.30 11.17 11.38 2,126,636 11.271 0.43%
2012-10-26 0 14.00 13.98 14.06 13.86 14.24 4,361,500 61,103,213 14.010 11.22 11.20 11.27 11.11 11.41 5,443,264 11.225 -0.99%
2012-10-25 0 14.14 14.12 14.14 13.98 14.26 2,735,000 38,533,435 14.089 11.33 11.31 11.33 11.20 11.43 3,413,350 11.289 0.71%
2012-10-24 0 14.04 14.04 14.06 13.88 14.20 7,236,000 101,710,367 14.056 11.25 11.25 11.27 11.12 11.38 9,030,714 11.263 -0.71%
2012-10-22 0 14.14 14.08 14.10 13.88 14.18 5,882,000 82,973,075 14.106 11.33 11.28 11.30 11.12 11.36 7,340,887 11.303 -0.84%
2012-10-19 0 14.26 14.22 14.28 14.14 14.34 11,126,000 158,084,276 14.209 11.43 11.39 11.44 11.33 11.49 13,885,535 11.385 -0.28%
2012-10-18 0 14.30 14.20 14.30 13.72 14.48 12,812,115 180,971,690 14.125 11.46 11.38 11.46 10.99 11.60 15,989,849 11.318 5.93%
2012-10-17 0 13.50 13.46 13.50 13.20 13.54 8,682,099 116,234,682 13.388 10.82 10.79 10.82 10.58 10.85 10,835,483 10.727 3.21%
2012-10-16 0 13.08 13.08 13.10 12.80 13.14 7,606,268 98,545,748 12.956 10.48 10.48 10.50 10.26 10.53 9,492,818 10.381 0.77%
2012-10-15 0 12.98 12.96 13.00 12.94 13.34 4,850,500 63,713,943 13.136 10.40 10.38 10.42 10.37 10.69 6,053,549 10.525 -2.55%
2012-10-12 0 13.32 13.32 13.34 13.30 13.58 1,750,500 23,400,040 13.368 10.67 10.67 10.69 10.66 10.88 2,184,669 10.711 -1.33%
2012-10-11 0 13.50 13.48 13.52 13.42 13.72 3,477,031 47,101,771 13.547 10.82 10.80 10.83 10.75 10.99 4,339,424 10.854 -2.74%
2012-10-10 0 13.88 13.86 13.96 13.50 13.96 7,563,424 104,140,417 13.769 11.12 11.11 11.19 10.82 11.19 9,439,348 11.033 2.51%
2012-10-09 0 13.54 13.52 13.60 13.36 13.84 4,827,340 65,432,759 13.555 10.85 10.83 10.90 10.70 11.09 6,024,645 10.861 -0.44%
2012-10-08 0 13.60 13.58 13.62 12.74 13.74 6,926,500 92,934,875 13.417 10.90 10.88 10.91 10.21 11.01 8,644,450 10.751 3.98%
2012-10-05 0 13.08 13.06 13.08 12.90 13.48 11,333,000 148,211,915 13.078 10.48 10.46 10.48 10.34 10.80 14,143,876 10.479 -2.97%
2012-10-04 0 13.48 13.40 13.48 13.28 13.94 13,541,500 183,699,999 13.566 10.80 10.74 10.80 10.64 11.17 16,900,141 10.870 -0.88%
2012-10-03 0 13.60 13.60 13.62 13.36 14.14 12,185,872 166,118,079 13.632 10.90 10.90 10.91 10.70 11.33 15,208,282 10.923 -3.82%
2012-09-28 0 14.14 14.10 14.22 13.72 14.28 7,921,992 110,432,978 13.940 11.33 11.30 11.39 10.99 11.44 9,886,850 11.170 1.00%
2012-09-27 0 14.00 13.98 14.00 13.66 14.12 2,383,000 33,170,105 13.919 11.22 11.20 11.22 10.95 11.31 2,974,045 11.153 -0.57%
2012-09-26 0 14.08 14.00 14.08 13.22 14.10 7,980,314 108,983,504 13.657 11.28 11.22 11.28 10.59 11.30 9,959,637 10.943 1.44%
2012-09-25 0 13.88 13.82 13.88 13.52 14.00 9,580,500 132,335,208 13.813 11.12 11.07 11.12 10.83 11.22 11,956,711 11.068 -1.00%
2012-09-24 0 14.02 14.04 14.06 13.48 14.26 6,719,900 93,083,433 13.852 11.23 11.25 11.27 10.80 11.43 8,386,608 11.099 1.89%
2012-09-21 0 13.76 13.62 13.80 13.26 13.80 8,216,049 111,678,181 13.593 11.03 10.91 11.06 10.62 11.06 10,253,841 10.891 2.84%
2012-09-20 0 13.38 13.38 13.40 12.94 13.60 7,249,772 96,254,572 13.277 10.72 10.72 10.74 10.37 10.90 9,047,902 10.638 2.29%
2012-09-19 0 13.08 13.04 13.08 13.02 13.40 7,324,100 96,445,674 13.168 10.48 10.45 10.48 10.43 10.74 9,140,665 10.551 -0.46%
2012-09-18 0 13.14 13.06 13.18 12.94 13.46 7,214,216 94,806,520 13.142 10.53 10.46 10.56 10.37 10.79 9,003,527 10.530 -2.52%
2012-09-17 0 13.48 13.44 13.48 13.44 14.00 11,974,000 163,925,751 13.690 10.80 10.77 10.80 10.77 11.22 14,943,860 10.969 -1.75%
2012-09-14 0 13.72 13.70 13.72 13.18 13.88 10,749,300 145,490,114 13.535 10.99 10.98 10.99 10.56 11.12 13,415,403 10.845 8.20%
2012-09-13 0 12.68 12.64 12.74 12.40 12.88 4,314,466 54,490,027 12.630 10.16 10.13 10.21 9.936 10.32 5,384,565 10.120 2.09%
2012-09-12 0 12.42 12.40 12.42 12.18 12.50 2,589,500 32,029,590 12.369 9.952 9.936 9.952 9.759 10.02 3,231,763 9.9109 0.65%
2012-09-11 0 12.34 12.34 12.40 12.06 12.40 2,411,000 29,694,530 12.316 9.888 9.888 9.936 9.663 9.936 3,008,990 9.8686 0.71%
2012-09-10 0 12.32 12.30 12.40 11.96 12.40 4,708,026 57,433,848 12.199 9.818 9.802 9.881 9.531 9.881 5,908,108 9.7212 -0.65%
2012-09-07 0 12.40 12.28 12.34 12.20 12.50 8,031,250 99,456,815 12.384 9.881 9.786 9.833 9.722 9.961 10,078,425 9.8683 0.98%
2012-09-06 0 12.28 12.28 12.36 12.20 12.56 7,840,896 96,858,680 12.353 9.786 9.786 9.849 9.722 10.01 9,839,550 9.8438 1.82%
2012-09-05 0 12.06 12.02 12.06 11.90 12.22 5,412,000 65,147,799 12.038 9.610 9.578 9.610 9.483 9.738 6,791,525 9.5925 1.01%
2012-09-04 0 11.94 11.94 11.96 11.82 12.06 3,118,473 37,393,786 11.991 9.515 9.515 9.531 9.419 9.610 3,913,376 9.5554 -1.16%
2012-09-03 0 12.08 12.06 12.08 11.88 12.18 7,243,000 86,892,948 11.997 9.626 9.610 9.626 9.467 9.706 9,089,250 9.5600 2.55%
2012-08-31 0 11.78 11.70 11.78 11.36 12.14 7,281,654 85,145,832 11.693 9.387 9.323 9.387 9.053 9.674 9,137,757 9.3180 -1.67%
2012-08-30 0 11.98 11.98 12.00 11.44 12.12 7,941,900 93,651,369 11.792 9.547 9.547 9.563 9.116 9.658 9,966,300 9.3968 2.57%
2012-08-29 0 11.68 11.66 11.68 11.02 11.68 5,449,000 62,144,350 11.405 9.308 9.292 9.308 8.782 9.308 6,837,957 9.0881 6.76%
2012-08-28 0 10.94 10.92 10.98 10.86 11.30 2,812,500 30,918,710 10.993 8.718 8.702 8.750 8.654 9.005 3,529,410 8.7603 -3.19%
2012-08-27 0 11.30 11.26 11.30 11.12 11.40 1,553,110 17,487,782 11.260 9.005 8.973 9.005 8.861 9.084 1,949,000 8.9727 0.00%
2012-08-24 0 11.30 11.28 11.30 11.14 11.34 6,264,775 70,379,127 11.234 9.005 8.989 9.005 8.877 9.037 7,861,674 8.9522 -0.88%
2012-08-23 0 11.40 11.38 11.40 11.30 11.60 4,584,197 52,454,613 11.442 9.084 9.068 9.084 9.005 9.244 5,752,714 9.1182 -2.40%
2012-08-22 0 11.68 11.68 11.72 11.02 11.78 10,442,000 120,177,215 11.509 9.308 9.308 9.339 8.782 9.387 13,103,679 9.1713 1.57%
2012-08-21 0 11.50 11.46 11.50 11.20 11.72 7,802,500 88,790,782 11.380 9.164 9.132 9.164 8.925 9.339 9,791,367 9.0683 -1.88%
2012-08-20 0 11.72 11.70 11.74 11.24 11.80 8,656,530 98,908,394 11.426 9.339 9.323 9.355 8.957 9.403 10,863,090 9.1050 4.64%
2012-08-17 0 11.20 11.18 11.20 10.84 11.30 11,067,581 123,251,955 11.136 8.925 8.909 8.925 8.638 9.005 13,888,721 8.8742 2.00%
2012-08-16 0 10.98 10.98 11.00 10.56 11.02 5,340,500 58,181,400 10.894 8.750 8.750 8.766 8.415 8.782 6,701,800 8.6815 4.77%
2012-08-15 0 10.48 10.48 10.52 10.34 10.52 4,601,500 47,861,480 10.401 8.351 8.351 8.383 8.240 8.383 5,774,428 8.2885 0.00%
2012-08-14 0 10.48 10.46 10.48 10.36 10.56 1,463,980 15,290,264 10.444 8.351 8.335 8.351 8.256 8.415 1,837,150 8.3228 0.77%
2012-08-13 0 10.40 10.36 10.42 10.24 10.80 5,416,815 56,569,811 10.443 8.288 8.256 8.303 8.160 8.606 6,797,568 8.3221 -2.80%
2012-08-10 0 10.70 10.70 10.74 10.66 11.16 4,812,294 52,455,522 10.900 8.527 8.527 8.558 8.495 8.893 6,038,954 8.6862 -4.29%
2012-08-09 0 11.18 11.16 11.20 10.50 11.28 8,463,618 92,268,676 10.902 8.909 8.893 8.925 8.367 8.989 10,621,005 8.6874 6.48%
2012-08-08 0 10.50 10.50 10.52 10.16 10.68 6,383,900 67,006,890 10.496 8.367 8.367 8.383 8.096 8.511 8,011,164 8.3642 2.54%
2012-08-07 0 10.24 10.22 10.26 9.730 10.28 85,134,384 831,382,114 9.7655 8.160 8.144 8.176 7.754 8.192 106,835,243 7.7819 -4.83%
2012-08-06 0 10.76 10.72 10.76 10.20 10.76 3,384,001 35,627,620 10.528 8.574 8.543 8.574 8.128 8.574 4,246,587 8.3897 6.11%
2012-08-03 0 10.14 10.08 10.14 10.00 10.28 2,148,504 21,726,975 10.113 8.080 8.033 8.080 7.969 8.192 2,696,160 8.0585 -1.93%
2012-08-02 0 10.34 10.32 10.40 10.30 10.54 1,418,597 14,730,274 10.384 8.240 8.224 8.288 8.208 8.399 1,780,199 8.2745 -2.27%
2012-08-01 0 10.58 10.58 10.64 10.50 10.72 3,534,000 37,601,161 10.640 8.431 8.431 8.479 8.367 8.543 4,434,821 8.4786 0.76%
2012-07-31 0 10.50 10.50 10.52 10.08 10.54 3,662,600 37,932,380 10.357 8.367 8.367 8.383 8.033 8.399 4,596,201 8.2530 2.74%
2012-07-30 0 10.22 10.22 10.26 10.12 10.26 3,586,000 36,668,020 10.225 8.144 8.144 8.176 8.064 8.176 4,500,076 8.1483 1.59%
2012-07-27 0 10.06 10.08 10.10 9.980 10.22 2,717,000 27,444,412 10.101 8.017 8.033 8.048 7.953 8.144 3,409,567 8.0492 1.41%
2012-07-26 0 9.920 9.890 9.940 9.880 10.06 2,405,018 24,014,269 9.9851 7.905 7.881 7.921 7.873 8.017 3,018,060 7.9569 -1.00%
2012-07-25 0 10.02 10.00 10.02 9.870 10.10 2,247,518 22,473,060 9.9991 7.985 7.969 7.985 7.865 8.048 2,820,413 7.9680 1.01%
2012-07-24 0 9.920 9.910 9.960 9.900 10.16 3,177,000 31,696,782 9.9770 7.905 7.897 7.937 7.889 8.096 3,986,821 7.9504 0.10%
2012-07-23 0 9.910 9.900 9.910 9.700 10.10 5,495,890 54,639,841 9.9419 7.897 7.889 7.897 7.730 8.048 6,896,799 7.9225 -0.20%
2012-07-20 0 9.930 9.920 9.950 9.900 10.02 5,043,000 50,457,079 10.005 7.913 7.905 7.929 7.889 7.985 6,328,467 7.9730 -0.90%
2012-07-19 0 10.02 10.00 10.02 10.00 10.48 6,857,500 69,707,617 10.165 7.985 7.969 7.985 7.969 8.351 8,605,485 8.1004 1.21%
2012-07-18 0 9.900 9.830 9.900 9.380 9.910 2,379,500 23,085,214 9.7017 7.889 7.833 7.889 7.475 7.897 2,986,037 7.7311 4.87%
2012-07-17 0 9.440 9.510 9.520 9.320 9.720 3,905,500 37,213,938 9.5286 7.523 7.578 7.586 7.427 7.746 4,901,017 7.5931 -1.56%
2012-07-16 0 9.590 9.530 9.600 9.440 9.680 2,263,421 21,707,722 9.5907 7.642 7.594 7.650 7.523 7.714 2,840,370 7.6426 0.95%
2012-07-13 0 9.500 9.480 9.500 9.120 9.550 1,461,592 13,759,448 9.4140 7.570 7.554 7.570 7.268 7.610 1,834,154 7.5018 3.71%
2012-07-12 0 9.160 9.120 9.150 9.100 9.300 3,563,500 33,112,555 9.2921 7.299 7.268 7.291 7.252 7.411 4,471,841 7.4047 -1.29%
2012-07-11 0 9.280 9.270 9.280 9.160 9.490 1,923,500 17,988,526 9.3520 7.395 7.387 7.395 7.299 7.562 2,413,803 7.4524 0.76%
2012-07-10 0 9.210 9.180 9.210 9.030 9.280 1,002,815 9,208,082 9.1822 7.339 7.315 7.339 7.196 7.395 1,258,434 7.3171 1.54%
2012-07-09 0 9.070 9.070 9.080 9.060 9.430 2,205,270 20,165,240 9.1441 7.228 7.228 7.236 7.220 7.515 2,767,396 7.2867 -4.53%
2012-07-06 0 9.500 9.460 9.500 9.180 9.530 2,479,709 23,233,711 9.3695 7.570 7.538 7.570 7.315 7.594 3,111,790 7.4663 1.60%
2012-07-05 0 9.350 9.350 9.370 9.060 9.380 2,861,000 26,364,342 9.2151 7.451 7.451 7.467 7.220 7.475 3,590,272 7.3433 0.97%
2012-07-04 0 9.260 9.250 9.260 9.200 9.710 4,816,279 45,322,506 9.4103 7.379 7.371 7.379 7.331 7.738 6,043,954 7.4988 -3.54%
2012-07-03 0 9.600 9.600 9.610 9.530 9.850 3,303,575 31,754,613 9.6122 7.650 7.650 7.658 7.594 7.849 4,145,660 7.6597 -1.34%
2012-06-29 0 9.730 9.710 9.730 9.610 9.860 3,603,312 35,278,694 9.7906 7.754 7.738 7.754 7.658 7.857 4,521,801 7.8019 1.04%
2012-06-28 0 9.630 9.630 9.700 9.560 9.750 3,854,661 37,291,655 9.6744 7.674 7.674 7.730 7.618 7.770 4,837,219 7.7093 0.94%
2012-06-27 0 9.540 9.510 9.550 8.820 9.650 6,702,085 62,901,464 9.3854 7.602 7.578 7.610 7.028 7.690 8,410,455 7.4790 2.58%
2012-06-26 0 9.300 9.300 9.320 9.160 9.380 4,732,500 43,610,005 9.2150 7.411 7.411 7.427 7.299 7.475 5,938,820 7.3432 2.20%
2012-06-25 0 9.100 9.080 9.100 9.010 9.210 3,248,000 29,600,435 9.1134 7.252 7.236 7.252 7.180 7.339 4,075,919 7.2623 0.22%
2012-06-22 0 9.080 9.040 9.080 8.850 9.080 3,954,714 35,365,405 8.9426 7.236 7.204 7.236 7.052 7.236 4,962,775 7.1261 0.00%
2012-06-21 0 9.080 9.080 9.090 8.980 9.340 3,896,500 35,525,127 9.1172 7.236 7.236 7.244 7.156 7.443 4,889,723 7.2653 -0.87%
2012-06-20 0 9.160 9.140 9.160 8.960 9.180 5,318,214 48,182,693 9.0599 7.299 7.283 7.299 7.140 7.315 6,673,833 7.2196 2.58%
2012-06-19 0 8.930 8.930 8.970 8.900 9.110 2,914,560 26,130,849 8.9656 7.116 7.116 7.148 7.092 7.260 3,657,485 7.1445 -2.93%
2012-06-18 0 9.200 9.190 9.200 9.150 9.270 1,954,500 17,954,000 9.1860 7.331 7.323 7.331 7.291 7.387 2,452,704 7.3201 1.43%
2012-06-15 0 9.070 9.050 9.120 9.010 9.150 3,030,507 27,505,159 9.0761 7.228 7.212 7.268 7.180 7.291 3,802,987 7.2325 1.11%
2012-06-14 0 8.970 8.950 8.970 8.930 9.300 3,860,006 35,107,502 9.0952 7.148 7.132 7.148 7.116 7.411 4,843,926 7.2477 -4.27%
2012-06-13 0 9.370 9.360 9.370 8.990 9.490 5,767,034 52,752,882 9.1473 7.467 7.459 7.467 7.164 7.562 7,237,058 7.2893 2.07%
2012-06-12 0 9.180 9.140 9.160 9.060 9.290 2,370,651 21,774,920 9.1852 7.315 7.283 7.299 7.220 7.403 2,974,933 7.3195 -2.86%
2012-06-11 0 9.450 9.390 9.470 8.950 9.490 5,409,792 49,508,277 9.1516 7.530 7.483 7.546 7.132 7.562 6,788,755 7.2927 6.06%
2012-06-08 0 8.910 8.860 8.950 8.860 9.110 5,059,345 45,285,147 8.9508 7.100 7.060 7.132 7.060 7.260 6,348,978 7.1327 -2.20%
2012-06-07 0 9.110 9.100 9.170 8.850 9.390 5,612,543 51,163,796 9.1160 7.260 7.252 7.307 7.052 7.483 7,043,187 7.2643 -0.98%
2012-06-06 0 9.200 9.200 9.210 9.060 9.300 3,354,688 30,727,650 9.1596 7.331 7.331 7.339 7.220 7.411 4,209,802 7.2991 0.44%
2012-06-05 0 9.160 9.120 9.180 8.870 9.210 3,245,948 29,449,240 9.0726 7.299 7.268 7.315 7.068 7.339 4,073,344 7.2297 1.55%
2012-06-04 0 9.020 9.000 9.070 8.700 9.130 4,604,500 40,808,387 8.8627 7.188 7.172 7.228 6.933 7.275 5,778,193 7.0625 -3.01%
2012-06-01 0 9.300 9.260 9.320 9.180 9.530 3,668,661 34,109,796 9.2976 7.411 7.379 7.427 7.315 7.594 4,603,807 7.4090 -2.41%
2012-05-31 0 9.530 9.500 9.580 9.320 9.730 6,529,050 61,851,029 9.4732 7.594 7.570 7.634 7.427 7.754 8,193,313 7.5490 -4.12%
2012-05-30 0 9.940 9.940 9.980 9.560 10.06 2,016,590 20,028,904 9.9321 7.921 7.921 7.953 7.618 8.017 2,530,621 7.9146 0.20%
2012-05-29 0 9.920 9.880 9.960 9.550 9.960 1,767,006 17,220,207 9.7454 7.905 7.873 7.937 7.610 7.937 2,217,418 7.7659 3.66%
2012-05-28 0 9.570 9.530 9.590 9.350 9.680 2,406,500 22,864,495 9.5011 7.626 7.594 7.642 7.451 7.714 3,019,920 7.5712 -1.85%
2012-05-25 0 9.750 9.670 9.760 9.460 9.780 4,217,502 40,387,341 9.5761 7.770 7.706 7.778 7.538 7.793 5,292,548 7.6310 0.00%
2012-05-24 0 9.750 9.670 9.750 9.290 9.760 5,411,008 52,017,125 9.6132 7.770 7.706 7.770 7.403 7.778 6,790,281 7.6605 5.41%
2012-05-23 0 9.250 9.190 9.270 8.910 9.270 2,690,102 24,519,857 9.1148 7.371 7.323 7.387 7.100 7.387 3,375,812 7.2634 0.54%
2012-05-22 0 9.200 9.200 9.220 8.590 9.240 4,295,505 38,566,204 8.9783 7.331 7.331 7.347 6.845 7.363 5,390,434 7.1546 8.33%
2012-05-21 0 8.570 8.560 8.570 8.540 8.660 1,689,883 14,490,670 8.5750 6.767 6.760 6.767 6.744 6.839 2,139,989 6.7714 -0.92%
2012-05-18 0 8.650 8.620 8.690 8.570 8.810 1,631,686 14,095,797 8.6388 6.831 6.807 6.862 6.767 6.957 2,066,291 6.8218 -1.93%
2012-05-17 0 8.820 8.810 8.820 8.650 9.000 1,322,347 11,653,922 8.8131 6.965 6.957 6.965 6.831 7.107 1,674,558 6.9594 2.32%
2012-05-16 0 8.620 8.590 8.600 8.520 8.920 3,679,546 31,677,885 8.6092 6.807 6.783 6.791 6.728 7.044 4,659,604 6.7984 -4.22%
2012-05-15 0 9.000 9.000 9.010 8.510 9.040 5,723,189 50,161,961 8.7647 7.107 7.107 7.115 6.720 7.139 7,247,578 6.9212 4.41%
2012-05-14 0 8.620 8.600 8.650 8.530 9.250 7,310,500 64,175,196 8.7785 6.807 6.791 6.831 6.736 7.304 9,257,674 6.9321 -5.17%
2012-05-11 0 9.090 9.090 9.100 9.000 9.250 2,581,000 23,643,490 9.1606 7.178 7.178 7.186 7.107 7.304 3,268,457 7.2338 -1.84%
2012-05-10 0 9.260 9.240 9.260 9.040 9.520 4,175,000 38,321,659 9.1788 7.312 7.297 7.312 7.139 7.518 5,287,024 7.2482 -1.38%
2012-05-09 0 9.390 9.390 9.400 9.300 9.900 4,270,236 40,496,131 9.4833 7.415 7.415 7.423 7.344 7.818 5,407,627 7.4887 -4.18%
2012-05-08 0 9.800 9.780 9.850 9.600 9.910 2,640,500 25,660,750 9.7181 7.739 7.723 7.778 7.581 7.826 3,343,805 7.6741 0.10%
2012-05-07 0 9.790 9.780 9.820 9.740 10.10 3,889,500 38,284,332 9.8430 7.731 7.723 7.755 7.691 7.976 4,925,480 7.7727 -3.45%
2012-05-04 0 10.14 10.14 10.16 9.980 10.20 7,118,881 71,618,124 10.060 8.007 8.007 8.023 7.881 8.055 9,015,017 7.9443 0.80%
2012-05-03 0 10.06 10.06 10.10 9.700 10.18 5,668,685 56,887,333 10.035 7.944 7.944 7.976 7.660 8.039 7,178,557 7.9246 3.82%
2012-05-02 0 9.690 9.670 9.700 9.380 9.740 4,629,663 44,697,758 9.6546 7.652 7.636 7.660 7.407 7.691 5,862,788 7.6240 3.42%
2012-04-30 0 9.370 9.380 9.410 9.330 9.750 2,307,320 21,804,625 9.4502 7.399 7.407 7.431 7.368 7.699 2,921,882 7.4625 -0.85%
2012-04-27 0 9.450 9.440 9.530 9.440 9.770 3,261,900 31,230,457 9.5743 7.462 7.454 7.526 7.454 7.715 4,130,717 7.5605 -1.87%
2012-04-26 0 9.630 9.600 9.630 9.470 9.650 5,472,504 52,309,972 9.5587 7.605 7.581 7.605 7.478 7.620 6,930,122 7.5482 2.01%
2012-04-25 0 9.440 9.440 9.450 9.330 9.560 2,544,004 23,998,188 9.4332 7.454 7.454 7.462 7.368 7.549 3,221,607 7.4491 1.18%
2012-04-24 0 9.330 9.340 9.350 9.300 9.660 3,471,417 32,619,713 9.3967 7.368 7.376 7.383 7.344 7.628 4,396,040 7.4203 -3.62%
2012-04-23 0 9.680 9.680 9.720 9.680 9.980 1,760,952 17,122,080 9.7232 7.644 7.644 7.676 7.644 7.881 2,229,987 7.6781 -1.43%
2012-04-20 0 9.820 9.800 9.830 9.610 9.830 4,753,414 46,537,080 9.7902 7.755 7.739 7.762 7.589 7.762 6,019,500 7.7311 0.00%
2012-04-19 0 9.820 9.810 9.820 9.680 9.950 4,729,032 46,530,577 9.8393 7.755 7.747 7.755 7.644 7.857 5,988,624 7.7698 -1.60%
2012-04-18 0 9.980 9.950 9.980 9.900 10.14 4,032,968 40,150,350 9.9555 7.881 7.857 7.881 7.818 8.007 5,107,161 7.8616 0.50%
2012-04-17 0 9.930 9.930 9.940 9.900 10.08 2,031,177 20,182,171 9.9362 7.841 7.841 7.849 7.818 7.960 2,572,187 7.8463 -0.60%
2012-04-16 0 9.990 9.980 9.990 9.980 10.20 10,851,000 108,581,363 10.007 7.889 7.881 7.889 7.881 8.055 13,741,197 7.9019 0.10%
2012-04-13 0 9.980 9.970 9.980 9.890 10.32 10,824,900 107,919,556 9.9696 7.881 7.873 7.881 7.810 8.149 13,708,145 7.8727 -2.16%
2012-04-12 0 10.20 10.18 10.26 10.02 10.34 2,760,000 28,110,750 10.185 8.055 8.039 8.102 7.912 8.165 3,495,134 8.0428 2.00%
2012-04-11 0 10.00 9.990 10.00 9.900 10.14 3,755,000 37,589,145 10.010 7.897 7.889 7.897 7.818 8.007 4,755,156 7.9049 -1.96%
2012-04-10 0 10.20 10.20 10.28 9.990 10.40 5,200,504 53,154,218 10.221 8.055 8.055 8.118 7.889 8.213 6,585,674 8.0712 -4.14%
2012-04-05 0 10.64 10.62 10.64 10.14 10.76 4,807,559 50,212,417 10.444 8.402 8.386 8.402 8.007 8.497 6,088,067 8.2477 0.95%
2012-04-03 0 10.54 10.56 10.58 10.44 10.70 2,691,000 28,391,358 10.550 8.323 8.339 8.355 8.244 8.449 3,407,756 8.3314 -1.68%
2012-04-02 0 10.72 10.70 10.72 10.30 10.72 3,778,500 39,827,128 10.540 8.465 8.449 8.465 8.134 8.465 4,784,915 8.3235 2.10%
2012-03-30 0 10.50 10.50 10.60 9.990 10.60 3,304,169 34,444,842 10.425 8.292 8.292 8.370 7.889 8.370 4,184,245 8.2320 3.75%
2012-03-29 0 10.12 10.14 10.16 9.010 10.30 4,027,500 40,947,586 10.167 7.991 8.007 8.023 7.115 8.134 5,100,237 8.0286 -1.94%
2012-03-28 0 10.32 10.30 10.38 10.14 10.74 4,219,575 43,434,868 10.294 8.149 8.134 8.197 8.007 8.481 5,343,472 8.1286 -3.91%
2012-03-27 0 10.74 10.74 10.76 10.40 10.84 7,417,500 78,823,621 10.627 8.481 8.481 8.497 8.213 8.560 9,393,174 8.3916 2.29%
2012-03-26 0 10.50 10.48 10.50 9.870 10.68 13,195,400 135,093,052 10.238 8.292 8.276 8.292 7.794 8.434 16,710,035 8.0845 6.28%
2012-03-23 0 9.880 9.850 9.900 9.600 9.980 12,539,504 123,545,308 9.8525 7.802 7.778 7.818 7.581 7.881 15,879,440 7.7802 2.28%
2012-03-22 0 9.660 9.660 9.680 9.520 9.920 2,980,900 28,908,956 9.6981 7.628 7.628 7.644 7.518 7.834 3,774,872 7.6583 0.42%
2012-03-21 0 9.620 9.620 9.730 9.600 9.980 3,428,000 33,633,739 9.8115 7.597 7.597 7.683 7.581 7.881 4,341,058 7.7478 -2.83%
2012-03-20 0 9.900 9.900 9.910 9.900 10.16 1,612,500 16,167,590 10.026 7.818 7.818 7.826 7.818 8.023 2,041,994 7.9175 -0.90%
2012-03-19 0 9.990 9.940 9.990 9.810 10.10 6,001,041 60,228,967 10.036 7.889 7.849 7.889 7.747 7.976 7,599,437 7.9255 -0.89%
2012-03-16 0 10.08 10.06 10.12 10.00 10.20 5,663,300 56,689,365 10.010 7.960 7.944 7.991 7.897 8.055 7,171,737 7.9046 0.20%
2012-03-15 0 10.06 10.02 10.12 9.730 10.20 5,522,000 55,166,709 9.9903 7.944 7.912 7.991 7.683 8.055 6,992,802 7.8891 -0.59%
2012-03-14 0 10.12 10.02 10.14 10.00 10.36 4,099,000 41,788,575 10.195 7.991 7.912 8.007 7.897 8.181 5,190,781 8.0505 0.00%
2012-03-13 0 10.12 10.10 10.14 10.00 10.20 4,093,500 41,321,145 10.094 7.991 7.976 8.007 7.897 8.055 5,183,816 7.9712 1.61%
2012-03-12 0 9.960 9.930 9.960 9.820 10.06 6,895,020 68,067,474 9.8720 7.865 7.841 7.865 7.755 7.944 8,731,530 7.7956 2.68%
2012-03-09 0 9.700 9.650 9.700 9.480 9.710 2,986,500 28,715,850 9.6152 7.660 7.620 7.660 7.486 7.668 3,781,963 7.5928 2.00%
2012-03-08 0 9.510 9.460 9.550 9.390 9.580 5,311,500 50,509,869 9.5095 7.510 7.470 7.541 7.415 7.565 6,726,234 7.5094 2.48%
2012-03-07 0 9.280 9.270 9.280 9.110 9.310 1,794,620 16,643,022 9.2738 7.328 7.320 7.328 7.194 7.352 2,272,623 7.3233 -0.32%
2012-03-06 0 9.310 9.310 9.320 9.150 9.640 2,190,000 20,385,882 9.3086 7.352 7.352 7.360 7.225 7.612 2,773,313 7.3507 -3.42%
2012-03-05 0 9.640 9.640 9.670 9.610 9.760 7,473,000 72,206,165 9.6623 7.612 7.612 7.636 7.589 7.707 9,463,457 7.6300 -1.23%
2012-03-02 0 9.760 9.750 9.760 9.440 9.790 7,302,000 69,995,610 9.5858 7.707 7.699 7.707 7.454 7.731 9,246,910 7.5696 3.50%
2012-03-01 0 9.430 9.430 9.440 9.310 9.580 2,749,900 25,931,017 9.4298 7.447 7.447 7.454 7.352 7.565 3,482,344 7.4464 0.53%
2012-02-29 0 9.380 9.370 9.380 9.350 9.710 5,083,425 48,308,027 9.5030 7.407 7.399 7.407 7.383 7.668 6,437,411 7.5043 -2.19%
2012-02-28 0 9.590 9.580 9.630 9.110 9.710 7,351,379 70,131,402 9.5399 7.573 7.565 7.605 7.194 7.668 9,309,441 7.5334 5.27%
2012-02-27 0 9.110 9.110 9.120 9.020 9.600 8,710,450 80,071,763 9.1926 7.194 7.194 7.202 7.123 7.581 11,030,505 7.2591 -5.10%
2012-02-24 0 9.600 9.590 9.600 9.560 9.740 4,096,813 39,315,744 9.5967 7.581 7.573 7.581 7.549 7.691 5,188,012 7.5782 0.10%
2012-02-23 0 9.590 9.590 9.650 9.500 9.770 19,224,050 185,495,314 9.6491 7.573 7.573 7.620 7.502 7.715 24,344,435 7.6196 -1.74%
2012-02-22 0 9.760 9.740 9.820 9.700 10.00 6,752,213 66,278,548 9.8158 7.707 7.691 7.755 7.660 7.897 8,550,686 7.7513 0.31%
2012-02-21 0 9.730 9.730 9.750 9.620 9.800 1,525,500 14,818,732 9.7140 7.683 7.683 7.699 7.597 7.739 1,931,822 7.6709 -0.71%
2012-02-20 0 9.800 9.780 9.800 9.760 10.24 2,327,000 23,010,236 9.8884 7.739 7.723 7.739 7.707 8.086 2,946,804 7.8085 -2.97%
2012-02-17 0 10.10 10.10 10.12 10.00 10.20 3,507,000 35,386,735 10.090 7.976 7.976 7.991 7.897 8.055 4,441,100 7.9680 3.06%
2012-02-16 0 9.800 9.790 9.850 9.740 9.930 7,152,000 71,460,214 9.9916 7.739 7.731 7.778 7.691 7.841 9,056,957 7.8901 -1.01%
2012-02-15 0 9.900 9.900 9.920 9.900 10.22 6,764,520 68,307,140 10.098 7.818 7.818 7.834 7.818 8.070 8,566,271 7.9740 -0.20%
2012-02-14 0 9.920 9.900 9.920 9.600 9.970 14,870,000 146,678,130 9.8640 7.834 7.818 7.834 7.581 7.873 18,830,670 7.7893 3.33%
2012-02-13 0 9.600 9.600 9.680 9.380 9.740 10,963,238 105,012,160 9.5786 7.581 7.581 7.644 7.407 7.691 13,883,330 7.5639 0.42%
2012-02-10 0 9.560 9.550 9.560 9.480 10.00 9,119,000 88,753,505 9.7328 7.549 7.541 7.549 7.486 7.897 11,547,874 7.6857 0.63%
2012-02-09 0 9.500 9.480 9.500 9.290 9.750 19,690,571 188,080,320 9.5518 7.502 7.486 7.502 7.336 7.699 24,935,215 7.5428 3.60%
2012-02-08 0 9.170 9.170 9.180 9.000 9.390 10,960,929 100,395,294 9.1594 7.241 7.241 7.249 7.107 7.415 13,880,406 7.2329 1.78%
2012-02-07 0 9.010 9.010 9.020 8.960 9.090 11,034,700 99,361,844 9.0045 7.115 7.115 7.123 7.075 7.178 13,973,826 7.1106 1.92%
2012-02-06 0 8.840 8.840 8.900 8.830 9.010 7,234,960 64,464,413 8.9101 6.981 6.981 7.028 6.973 7.115 9,162,014 7.0361 1.49%
2012-02-03 0 8.710 8.700 8.720 8.630 8.980 5,470,000 47,832,228 8.7445 6.878 6.870 6.886 6.815 7.091 6,926,951 6.9052 -3.97%
2012-02-02 0 9.070 9.050 9.110 8.660 9.120 8,863,500 79,263,252 8.9427 7.162 7.147 7.194 6.839 7.202 11,224,321 7.0617 5.34%
2012-02-01 0 8.610 8.600 8.610 8.530 8.700 4,067,200 35,013,645 8.6088 6.799 6.791 6.799 6.736 6.870 5,150,511 6.7981 -0.12%
2012-01-31 0 8.620 8.600 8.620 8.550 8.850 5,431,000 46,909,090 8.6373 6.807 6.791 6.807 6.752 6.989 6,877,564 6.8206 0.82%
2012-01-30 0 8.550 8.550 8.560 8.540 8.930 4,425,450 38,419,179 8.6814 6.752 6.752 6.760 6.744 7.052 5,604,182 6.8554 -3.39%
2012-01-27 0 8.850 8.840 8.890 8.840 9.400 8,082,000 73,664,388 9.1146 6.989 6.981 7.020 6.981 7.423 10,234,666 7.1975 -3.38%
2012-01-26 0 9.160 9.160 9.190 9.110 9.470 6,683,000 61,145,250 9.1494 7.233 7.233 7.257 7.194 7.478 8,463,038 7.2250 2.58%
2012-01-20 0 8.930 8.930 8.970 8.890 9.250 10,815,480 97,927,482 9.0544 7.052 7.052 7.083 7.020 7.304 13,696,216 7.1500 0.34%
2012-01-19 0 8.900 8.860 8.900 8.750 8.900 3,605,500 31,845,137 8.8324 7.028 6.996 7.028 6.910 7.028 4,565,836 6.9747 1.71%
2012-01-18 0 8.750 8.750 8.770 8.660 8.980 2,336,950 20,484,483 8.7655 6.910 6.910 6.925 6.839 7.091 2,959,404 6.9218 -2.13%
2012-01-17 0 8.940 8.900 8.940 8.170 8.950 6,664,000 57,925,280 8.6923 7.060 7.028 7.060 6.452 7.068 8,438,977 6.8640 7.71%
2012-01-16 0 8.300 8.300 8.310 8.160 8.480 2,110,806 17,669,384 8.3709 6.554 6.554 6.562 6.444 6.696 2,673,026 6.6103 -2.01%
2012-01-13 0 8.470 8.480 8.490 8.300 8.620 2,605,900 22,127,429 8.4913 6.688 6.696 6.704 6.554 6.807 3,299,989 6.7053 -0.59%
2012-01-12 0 8.520 8.500 8.520 8.310 8.630 6,149,000 52,274,064 8.5012 6.728 6.712 6.728 6.562 6.815 7,786,805 6.7132 0.12%
2012-01-11 0 8.510 8.450 8.530 8.310 8.540 5,843,000 49,488,920 8.4698 6.720 6.673 6.736 6.562 6.744 7,399,301 6.6883 2.04%
2012-01-10 0 8.340 8.350 8.360 8.050 8.410 9,124,728 75,456,327 8.2694 6.586 6.594 6.602 6.357 6.641 11,555,127 6.5301 3.60%
2012-01-09 0 8.050 8.050 8.080 8.020 8.250 5,447,500 43,986,530 8.0746 6.357 6.357 6.381 6.333 6.515 6,898,458 6.3763 0.37%
2012-01-06 0 8.020 8.010 8.020 7.840 8.070 4,144,500 33,158,493 8.0006 6.333 6.325 6.333 6.191 6.373 5,248,400 6.3178 0.63%
2012-01-05 0 7.970 7.960 8.010 7.900 8.130 3,309,000 26,450,228 7.9934 6.294 6.286 6.325 6.238 6.420 4,190,362 6.3122 -1.97%
2012-01-04 0 8.130 8.090 8.160 8.080 8.310 2,998,500 24,524,810 8.1790 6.420 6.388 6.444 6.381 6.562 3,797,160 6.4587 -3.21%
2012-01-03 0 8.400 8.350 8.390 7.970 8.410 4,050,500 33,154,945 8.1854 6.633 6.594 6.625 6.294 6.641 5,129,363 6.4638 5.13%
2011-12-30 0 7.990 7.950 7.990 7.980 8.100 1,341,500 10,771,240 8.0293 6.309 6.278 6.309 6.302 6.396 1,698,813 6.3405 0.88%
2011-12-29 0 7.920 7.890 7.920 7.780 8.000 1,998,723 15,795,536 7.9028 6.254 6.230 6.254 6.144 6.317 2,531,089 6.2406 -0.38%
2011-12-28 0 7.950 7.900 7.950 7.600 8.050 3,646,500 28,771,570 7.8902 6.278 6.238 6.278 6.001 6.357 4,617,757 6.2306 3.25%
2011-12-23 0 7.700 7.700 7.710 7.680 7.750 1,012,500 7,802,040 7.7057 6.080 6.080 6.088 6.065 6.120 1,282,182 6.0850 -0.13%
2011-12-22 0 7.710 7.710 7.720 7.700 7.810 1,448,000 11,208,500 7.7407 6.088 6.088 6.096 6.080 6.167 1,833,679 6.1126 -1.15%
2011-12-21 0 7.800 7.790 7.840 7.460 7.950 7,964,500 62,240,257 7.8147 6.159 6.152 6.191 5.891 6.278 10,085,869 6.1710 5.83%
2011-12-20 0 7.370 7.340 7.380 7.250 7.430 2,788,000 20,470,852 7.3425 5.820 5.796 5.828 5.725 5.867 3,530,592 5.7981 1.52%
2011-12-19 0 7.260 7.250 7.300 7.250 7.500 2,607,029 19,211,062 7.3689 5.733 5.725 5.765 5.725 5.923 3,301,419 5.8190 -3.59%
2011-12-16 0 7.530 7.500 7.520 7.280 7.600 7,374,750 55,306,515 7.4994 5.946 5.923 5.938 5.749 6.001 9,339,037 5.9221 3.15%
2011-12-15 0 7.300 7.280 7.340 7.080 7.360 3,699,500 26,945,505 7.2836 5.765 5.749 5.796 5.591 5.812 4,684,873 5.7516 1.11%
2011-12-14 0 7.220 7.210 7.240 7.200 7.300 794,000 5,735,602 7.2237 5.701 5.694 5.717 5.686 5.765 1,005,484 5.7043 -1.10%
2011-12-13 0 7.300 7.280 7.310 7.250 7.380 843,245 6,184,004 7.3336 5.765 5.749 5.772 5.725 5.828 1,067,846 5.7911 -1.75%
2011-12-12 0 7.430 7.420 7.430 7.370 7.480 2,264,500 16,801,880 7.4197 5.867 5.859 5.867 5.820 5.907 2,867,657 5.8591 2.20%
2011-12-09 0 7.270 7.270 7.290 7.210 7.370 1,600,500 11,647,185 7.2772 5.741 5.741 5.757 5.694 5.820 2,026,798 5.7466 -1.49%
2011-12-08 0 7.380 7.370 7.380 7.330 7.380 914,500 6,739,927 7.3701 5.828 5.820 5.828 5.788 5.828 1,158,080 5.8199 0.00%
2011-12-07 0 7.380 7.370 7.380 7.250 7.390 1,339,500 9,849,632 7.3532 5.828 5.820 5.828 5.725 5.836 1,696,280 5.8066 0.27%
2011-12-06 0 7.360 7.350 7.360 7.300 7.430 4,330,500 31,902,927 7.3670 5.812 5.804 5.812 5.765 5.867 5,483,942 5.8175 0.14%
2011-12-05 0 7.350 7.340 7.360 7.260 7.490 6,238,500 45,833,688 7.3469 5.804 5.796 5.812 5.733 5.915 7,900,144 5.8016 1.94%
2011-12-02 0 7.210 7.170 7.230 7.150 7.360 6,746,730 49,290,896 7.3059 5.694 5.662 5.709 5.646 5.812 8,543,742 5.7692 -1.23%
2011-12-01 0 7.300 7.300 7.320 7.200 7.410 3,779,537 27,675,390 7.3224 5.765 5.765 5.780 5.686 5.851 4,786,228 5.7823 5.49%
2011-11-30 0 6.920 6.900 6.920 6.860 6.970 6,296,857 43,522,483 6.9118 5.465 5.449 5.465 5.417 5.504 7,974,044 5.4580 0.44%
2011-11-29 0 6.890 6.910 6.920 6.860 7.030 6,207,000 42,972,547 6.9232 5.441 5.457 5.465 5.417 5.551 7,860,254 5.4671 -2.41%
2011-11-28 0 7.060 7.050 7.070 6.930 7.200 2,550,200 18,039,027 7.0736 5.575 5.567 5.583 5.472 5.686 3,229,454 5.5858 -0.14%
2011-11-25 0 7.070 7.070 7.100 7.030 7.160 706,500 4,990,852 7.0642 5.583 5.583 5.607 5.551 5.654 894,678 5.5784 -0.56%
2011-11-24 0 7.110 7.110 7.120 6.920 7.180 5,833,500 41,377,127 7.0930 5.615 5.615 5.622 5.465 5.670 7,387,271 5.6011 -3.13%
2011-11-23 0 7.340 7.330 7.340 7.280 7.380 2,593,700 19,033,924 7.3385 5.796 5.788 5.796 5.749 5.828 3,284,540 5.7950 -1.08%
2011-11-22 0 7.420 7.380 7.420 7.310 7.500 860,000 6,357,194 7.3921 5.859 5.828 5.859 5.772 5.923 1,089,064 5.8373 0.82%
2011-11-21 0 7.360 7.310 7.360 7.310 7.450 684,000 5,036,847 7.3638 5.812 5.772 5.812 5.772 5.883 866,186 5.8150 2.08%
2011-11-18 0 7.210 7.160 7.210 7.170 7.330 886,500 6,392,295 7.2107 5.694 5.654 5.694 5.662 5.788 1,122,622 5.6941 -2.83%
2011-11-17 0 7.420 7.440 7.500 7.330 7.500 1,306,000 9,686,400 7.4168 5.859 5.875 5.923 5.788 5.923 1,653,857 5.8569 -0.40%
2011-11-16 0 7.450 7.440 7.450 7.330 7.590 1,648,000 12,284,590 7.4542 5.883 5.875 5.883 5.788 5.994 2,086,950 5.8864 3.04%
2011-11-15 0 7.230 7.220 7.270 7.180 7.400 1,430,000 10,373,670 7.2543 5.709 5.701 5.741 5.670 5.844 1,810,885 5.7285 -3.47%
2011-11-14 0 7.490 7.470 7.490 7.290 7.500 1,899,000 14,028,461 7.3873 5.915 5.899 5.915 5.757 5.923 2,404,804 5.8335 4.61%
2011-11-11 0 7.160 7.160 7.190 7.160 7.250 1,611,500 11,571,440 7.1805 5.654 5.654 5.678 5.654 5.725 2,040,728 5.6703 0.14%
2011-11-10 0 7.150 7.150 7.220 7.150 7.510 6,269,500 47,145,507 7.5198 5.646 5.646 5.701 5.646 5.930 7,939,401 5.9382 -6.41%
2011-11-09 0 7.640 7.640 7.650 7.620 7.830 4,123,500 31,771,348 7.7049 6.033 6.033 6.041 6.017 6.183 5,221,807 6.0844 1.06%
2011-11-08 0 7.560 7.440 7.600 7.280 7.850 5,010,000 38,528,156 7.6903 5.970 5.875 6.001 5.749 6.199 6,344,429 6.0728 -1.18%
2011-11-07 0 7.650 7.700 7.750 7.470 7.750 3,656,500 27,749,210 7.5890 6.041 6.080 6.120 5.899 6.120 4,630,420 5.9928 0.66%
2011-11-04 0 7.600 7.540 7.600 7.400 7.660 4,468,000 33,566,035 7.5125 6.001 5.954 6.001 5.844 6.049 5,658,066 5.9324 4.68%
2011-11-03 0 7.260 7.220 7.240 6.820 7.500 8,360,500 60,494,909 7.2358 5.733 5.701 5.717 5.386 5.923 10,587,345 5.7139 4.16%
2011-11-02 0 6.970 6.900 6.960 6.520 6.970 1,142,600 7,744,747 6.7782 5.504 5.449 5.496 5.149 5.504 1,446,935 5.3525 3.26%
2011-11-01 0 6.750 6.660 6.710 6.600 6.940 3,571,500 24,141,250 6.7594 5.330 5.259 5.299 5.212 5.480 4,522,780 5.3377 -0.88%
2011-10-31 0 6.810 6.810 6.850 6.790 7.100 1,632,500 11,292,005 6.9170 5.378 5.378 5.409 5.362 5.607 2,067,321 5.4621 -1.59%
2011-10-28 0 6.920 6.910 6.920 6.910 7.190 2,288,369 16,069,740 7.0224 5.465 5.457 5.465 5.457 5.678 2,897,883 5.5453 -0.43%
2011-10-27 0 6.950 6.910 6.980 6.860 7.250 4,227,500 29,714,187 7.0288 5.488 5.457 5.512 5.417 5.725 5,353,508 5.5504 -1.70%
2011-10-26 0 7.070 7.040 7.100 6.690 7.140 10,769,000 74,414,085 6.9100 5.583 5.559 5.607 5.283 5.638 13,637,356 5.4566 1.58%
2011-10-25 0 6.960 6.960 6.970 6.100 7.010 11,434,476 75,877,053 6.6358 5.496 5.496 5.504 4.817 5.536 14,480,084 5.2401 14.47%
2011-10-24 0 6.080 6.080 6.100 5.840 6.100 4,529,500 27,440,912 6.0583 4.801 4.801 4.817 4.612 4.817 5,735,946 4.7840 6.85%
2011-10-21 0 5.690 5.670 5.690 5.430 5.730 3,427,500 19,196,319 5.6007 4.493 4.477 4.493 4.288 4.525 4,340,425 4.4227 2.89%
2011-10-20 0 5.530 5.500 5.530 5.410 5.640 3,095,200 17,087,741 5.5207 4.367 4.343 4.367 4.272 4.454 3,919,616 4.3595 0.00%
2011-10-19 0 5.530 5.590 5.610 5.490 6.050 7,049,007 40,236,578 5.7081 4.367 4.414 4.430 4.335 4.777 8,926,532 4.5075 -4.16%
2011-10-18 0 5.770 5.760 5.770 5.720 6.150 7,012,500 41,408,095 5.9049 4.556 4.548 4.556 4.517 4.856 8,880,301 4.6629 -7.68%
2011-10-17 0 6.250 6.210 6.260 6.050 6.540 4,812,000 29,954,845 6.2250 4.935 4.904 4.943 4.777 5.164 6,093,691 4.9157 0.16%
2011-10-14 0 6.240 6.230 6.250 6.100 6.400 4,119,000 25,730,752 6.2468 4.928 4.920 4.935 4.817 5.054 5,216,108 4.9329 -0.95%
2011-10-13 0 6.300 6.300 6.350 5.980 6.610 11,698,000 74,343,015 6.3552 4.975 4.975 5.014 4.722 5.220 14,813,798 5.0185 6.06%
2011-10-12 0 5.940 5.940 5.980 5.720 5.980 1,213,000 7,149,505 5.8941 4.691 4.691 4.722 4.517 4.722 1,536,086 4.6544 3.12%
2011-10-11 0 5.760 5.740 5.790 5.630 5.840 1,723,000 9,983,840 5.7945 4.548 4.533 4.572 4.446 4.612 2,181,926 4.5757 4.54%
2011-10-10 0 5.510 5.510 5.520 5.310 5.570 594,500 3,222,697 5.4209 4.351 4.351 4.359 4.193 4.398 752,847 4.2807 -0.90%
2011-10-07 0 5.560 5.560 5.590 5.340 5.640 3,763,000 20,916,195 5.5584 4.391 4.391 4.414 4.217 4.454 4,765,287 4.3893 5.90%
2011-10-06 0 5.250 5.210 5.250 5.000 5.760 3,595,500 18,955,794 5.2721 4.146 4.114 4.146 3.948 4.548 4,553,172 4.1632 8.92%
2011-10-04 0 4.820 4.780 4.830 4.700 5.080 9,161,761 43,699,899 4.7698 3.806 3.775 3.814 3.711 4.012 11,602,024 3.7666 -0.62%
2011-10-03 0 4.850 4.700 4.780 4.600 5.170 9,798,609 46,955,693 4.7921 3.830 3.711 3.775 3.632 4.083 12,408,499 3.7842 -8.32%
2011-09-30 0 5.290 5.270 5.280 5.200 5.550 7,141,861 37,874,683 5.3032 4.177 4.162 4.169 4.106 4.383 9,044,118 4.1878 -0.38%
2011-09-28 0 5.310 5.270 5.290 5.060 5.430 13,383,000 70,560,533 5.2724 4.193 4.162 4.177 3.996 4.288 16,947,603 4.1635 -1.12%
2011-09-27 0 5.370 5.360 5.380 5.340 5.580 12,329,500 66,860,638 5.4228 4.241 4.233 4.248 4.217 4.406 15,613,500 4.2822 -0.56%
2011-09-26 0 5.400 5.400 5.410 5.120 5.820 7,420,500 41,021,313 5.5281 4.264 4.264 4.272 4.043 4.596 9,396,973 4.3654 -7.69%
2011-09-23 0 5.850 5.850 5.890 5.770 6.010 8,971,000 53,868,254 6.0047 4.620 4.620 4.651 4.556 4.746 11,360,453 4.7417 -3.15%
2011-09-22 0 6.040 6.040 6.100 6.020 6.400 6,326,000 39,276,277 6.2087 4.770 4.770 4.817 4.754 5.054 8,010,950 4.9028 -6.93%
2011-09-21 0 6.490 6.490 6.510 6.390 6.620 1,447,500 9,386,567 6.4847 5.125 5.125 5.141 5.046 5.228 1,833,046 5.1207 -1.82%
2011-09-20 0 6.610 6.600 6.610 6.340 6.650 3,271,500 21,233,335 6.4904 5.220 5.212 5.220 5.007 5.251 4,142,874 5.1253 0.92%
2011-09-19 0 6.550 6.490 6.550 6.480 6.820 3,853,259 25,555,286 6.6321 5.172 5.125 5.172 5.117 5.386 4,879,586 5.2372 -4.24%
2011-09-16 0 6.840 6.810 6.850 6.800 6.950 2,585,010 17,702,418 6.8481 5.401 5.378 5.409 5.370 5.488 3,273,535 5.4077 0.15%
2011-09-15 0 6.830 6.840 6.850 6.820 7.040 4,588,717 31,471,888 6.8585 5.393 5.401 5.409 5.386 5.559 5,810,936 5.4160 0.15%
2011-09-14 0 6.820 6.810 6.820 6.810 7.580 6,958,702 49,143,774 7.0622 5.386 5.378 5.386 5.378 5.986 8,812,174 5.5768 -8.09%
2011-09-12 0 7.420 7.400 7.420 7.350 7.640 989,500 7,340,220 7.4181 5.859 5.844 5.859 5.804 6.033 1,253,056 5.8579 -1.85%
2011-09-09 0 7.610 7.610 7.650 7.500 7.760 1,132,500 8,613,840 7.6060 5.970 5.970 6.001 5.884 6.088 1,443,630 5.9668 -0.65%
2011-09-08 0 7.660 7.660 7.670 7.530 7.720 2,891,500 22,049,375 7.6256 6.009 6.009 6.017 5.907 6.056 3,685,877 5.9821 2.00%
2011-09-07 0 7.510 7.510 7.570 7.220 7.600 3,077,000 22,992,987 7.4725 5.891 5.891 5.939 5.664 5.962 3,922,339 5.8621 4.16%
2011-09-06 0 7.210 7.200 7.250 7.200 7.420 1,794,500 13,059,030 7.2773 5.656 5.648 5.687 5.648 5.821 2,287,500 5.7089 -2.30%
2011-09-05 0 7.380 7.380 7.400 7.370 7.500 565,000 4,182,995 7.4035 5.789 5.789 5.805 5.782 5.884 720,222 5.8079 -1.86%
2011-09-02 0 7.520 7.480 7.520 7.370 7.580 2,080,000 15,456,467 7.4310 5.899 5.868 5.899 5.782 5.946 2,651,435 5.8295 0.13%
2011-09-01 0 7.510 7.480 7.510 7.400 7.560 1,402,723 10,519,458 7.4993 5.891 5.868 5.891 5.805 5.931 1,788,091 5.8831 1.35%
2011-08-31 0 7.410 7.440 7.480 7.310 7.550 1,467,000 10,899,759 7.4300 5.813 5.837 5.868 5.735 5.923 1,870,027 5.8287 0.68%
2011-08-30 0 7.360 7.350 7.400 7.330 7.660 1,719,500 12,738,199 7.4081 5.774 5.766 5.805 5.750 6.009 2,191,896 5.8115 -3.41%
2011-08-29 0 7.620 7.590 7.630 7.030 7.630 4,588,500 34,335,768 7.4830 5.978 5.954 5.986 5.515 5.986 5,849,091 5.8703 8.70%
2011-08-26 0 7.010 7.010 7.040 7.010 7.220 555,643 3,945,604 7.1010 5.499 5.499 5.523 5.499 5.664 708,294 5.5706 -3.71%
2011-08-25 0 7.280 7.280 7.320 7.100 7.350 3,303,500 24,068,249 7.2857 5.711 5.711 5.742 5.570 5.766 4,211,065 5.7155 2.68%
2011-08-24 0 7.090 7.070 7.100 7.070 7.420 4,620,000 33,391,425 7.2276 5.562 5.546 5.570 5.546 5.821 5,889,245 5.6699 -2.88%
2011-08-23 0 7.300 7.280 7.290 6.900 7.400 4,707,398 33,569,717 7.1313 5.727 5.711 5.719 5.413 5.805 6,000,654 5.5943 5.34%
2011-08-22 0 6.930 6.860 6.930 6.850 7.220 6,053,000 42,279,816 6.9849 5.436 5.382 5.436 5.374 5.664 7,715,931 5.4795 -2.26%
2011-08-19 0 7.090 7.080 7.100 6.700 7.300 9,682,958 67,240,956 6.9443 5.562 5.554 5.570 5.256 5.727 12,343,142 5.4476 -5.47%
2011-08-18 0 7.500 7.520 7.560 7.310 7.700 3,538,500 26,440,090 7.4721 5.884 5.899 5.931 5.735 6.041 4,510,627 5.8617 -1.32%
2011-08-17 0 7.600 7.590 7.600 7.190 7.640 9,127,000 66,133,913 7.2460 5.962 5.954 5.962 5.640 5.993 11,634,446 5.6843 7.80%
2011-08-16 0 7.050 7.050 7.070 7.000 7.150 2,306,500 16,361,247 7.0935 5.531 5.531 5.546 5.491 5.609 2,940,161 5.5647 -0.70%
2011-08-15 0 7.100 7.100 7.110 7.030 7.330 3,129,000 22,425,869 7.1671 5.570 5.570 5.578 5.515 5.750 3,988,625 5.6225 1.14%
2011-08-12 0 7.020 7.020 7.040 6.850 7.150 2,498,500 17,523,730 7.0137 5.507 5.507 5.523 5.374 5.609 3,184,909 5.5021 5.41%
2011-08-11 0 6.660 6.650 6.660 6.340 6.690 13,456,000 90,097,320 6.6957 5.225 5.217 5.225 4.974 5.248 17,152,746 5.2526 -2.35%
2011-08-10 0 6.820 6.790 6.800 6.640 6.920 5,132,468 34,961,464 6.8118 5.350 5.327 5.334 5.209 5.429 6,542,503 5.3437 1.64%
2011-08-09 0 6.710 6.710 6.730 6.640 7.000 12,867,000 87,868,847 6.8290 5.264 5.264 5.280 5.209 5.491 16,401,931 5.3572 -7.45%
2011-08-08 0 7.250 7.250 7.270 7.160 7.660 9,916,000 72,100,136 7.2711 5.687 5.687 5.703 5.617 6.009 12,640,207 5.7040 -7.41%
2011-08-05 0 7.830 7.770 7.820 7.600 8.200 7,838,500 61,663,053 7.8667 6.142 6.095 6.135 5.962 6.433 9,991,959 6.1713 -7.34%
2011-08-04 0 8.450 8.440 8.460 8.370 8.560 3,818,500 32,228,182 8.4400 6.629 6.621 6.637 6.566 6.715 4,867,551 6.6210 -0.47%
2011-08-03 0 8.490 8.450 8.490 8.250 8.510 5,371,500 45,164,680 8.4082 6.660 6.629 6.660 6.472 6.676 6,847,204 6.5961 0.59%
2011-08-02 0 8.440 8.440 8.450 8.370 8.470 5,449,500 46,003,586 8.4418 6.621 6.621 6.629 6.566 6.645 6,946,633 6.6224 -0.24%
2011-08-01 0 8.460 8.450 8.460 8.140 8.490 6,020,000 50,569,689 8.4003 6.637 6.629 6.637 6.386 6.660 7,673,865 6.5899 3.93%
2011-07-29 0 8.140 8.140 8.170 8.090 8.440 3,493,400 28,771,741 8.2360 6.386 6.386 6.409 6.346 6.621 4,453,136 6.4610 -3.78%
2011-07-28 0 8.460 8.440 8.460 8.350 8.520 5,518,000 46,693,597 8.4621 6.637 6.621 6.637 6.550 6.684 7,033,951 6.6383 0.24%
2011-07-27 0 8.440 8.440 8.450 8.260 8.490 2,891,000 24,412,638 8.4444 6.621 6.621 6.629 6.480 6.660 3,685,240 6.6244 1.69%
2011-07-26 0 8.300 8.290 8.350 8.250 8.350 1,652,500 13,692,415 8.2859 6.511 6.503 6.550 6.472 6.550 2,106,489 6.5001 -0.48%
2011-07-25 0 8.340 8.290 8.350 8.150 8.350 2,192,170 18,125,207 8.2682 6.543 6.503 6.550 6.394 6.550 2,794,421 6.4862 -0.71%
2011-07-22 0 8.400 8.360 8.440 8.320 8.450 1,996,000 16,743,641 8.3886 6.590 6.558 6.621 6.527 6.629 2,544,358 6.5807 0.60%
2011-07-21 0 8.350 8.350 8.390 8.320 8.580 2,388,000 20,095,295 8.4151 6.550 6.550 6.582 6.527 6.731 3,044,051 6.6015 -2.34%
2011-07-20 0 8.550 8.530 8.590 8.480 8.610 8,383,968 71,424,255 8.5191 6.707 6.692 6.739 6.652 6.754 10,687,282 6.6831 1.18%
2011-07-19 0 8.450 8.450 8.460 8.330 8.640 4,833,000 40,867,945 8.4560 6.629 6.629 6.637 6.535 6.778 6,160,763 6.6336 -1.74%
2011-07-18 0 8.600 8.600 8.630 8.540 9.040 7,299,500 63,136,597 8.6494 6.747 6.747 6.770 6.699 7.092 9,304,880 6.7853 2.63%
2011-07-15 0 8.380 8.340 8.370 8.160 8.390 1,358,500 11,286,540 8.3081 6.574 6.543 6.566 6.401 6.582 1,731,719 6.5175 2.70%
2011-07-14 0 8.160 8.120 8.160 8.070 8.460 3,336,500 27,450,445 8.2273 6.401 6.370 6.401 6.331 6.637 4,253,131 6.4542 -2.28%
2011-07-13 0 8.350 8.360 8.370 8.030 8.370 4,951,000 40,851,297 8.2511 6.550 6.558 6.566 6.299 6.566 6,311,180 6.4728 2.45%
2011-07-12 0 8.150 8.120 8.130 8.080 8.370 5,840,000 48,276,883 8.2666 6.394 6.370 6.378 6.339 6.566 7,444,414 6.4850 -2.28%
2011-07-11 0 8.340 8.330 8.340 8.290 8.460 9,147,700 76,918,624 8.4085 6.543 6.535 6.543 6.503 6.637 11,660,833 6.5963 -2.34%
2011-07-08 0 8.540 8.530 8.540 8.510 8.900 5,813,500 50,527,611 8.6914 6.699 6.692 6.699 6.676 6.982 7,410,634 6.8183 -2.51%
2011-07-07 0 8.760 8.740 8.780 8.590 9.090 10,286,500 90,599,134 8.8076 6.872 6.856 6.888 6.739 7.131 13,112,494 6.9094 -2.88%
2011-07-06 0 9.020 9.020 9.050 8.990 9.390 7,443,500 67,855,260 9.1160 7.076 7.076 7.100 7.052 7.366 9,488,441 7.1514 -3.63%
2011-07-05 0 9.360 9.380 9.390 9.280 9.490 10,119,000 94,803,538 9.3689 7.343 7.358 7.366 7.280 7.445 12,898,977 7.3497 -0.32%
2011-07-04 0 9.390 9.360 9.390 9.330 9.580 12,216,462 113,597,056 9.2987 7.366 7.343 7.366 7.319 7.515 15,572,671 7.2946 1.08%
2011-06-30 0 9.290 9.280 9.290 9.080 9.330 8,680,000 79,809,204 9.1946 7.288 7.280 7.288 7.123 7.319 11,064,643 7.2130 1.09%
2011-06-29 0 9.190 9.190 9.200 9.130 9.400 4,507,269 41,464,348 9.1994 7.209 7.209 7.217 7.162 7.374 5,745,544 7.2168 -0.22%
2011-06-28 0 9.210 9.210 9.230 9.160 9.530 2,614,000 24,314,682 9.3017 7.225 7.225 7.241 7.186 7.476 3,332,140 7.2970 -1.18%
2011-06-27 0 9.320 9.310 9.320 9.290 9.500 4,001,983 37,684,012 9.4163 7.311 7.304 7.311 7.288 7.453 5,101,442 7.3869 -2.00%
2011-06-24 0 9.510 9.510 9.550 9.460 9.600 2,075,000 19,720,855 9.5040 7.460 7.460 7.492 7.421 7.531 2,645,061 7.4557 0.11%
2011-06-23 0 9.500 9.500 9.540 9.300 9.600 4,792,320 45,174,979 9.4265 7.453 7.453 7.484 7.296 7.531 6,108,907 7.3949 0.00%
2011-06-22 0 9.500 9.500 9.560 9.480 9.600 2,383,500 22,647,540 9.5018 7.453 7.453 7.500 7.437 7.531 3,038,315 7.4540 -0.31%
2011-06-21 0 9.530 9.520 9.570 9.510 9.600 817,500 7,808,337 9.5515 7.476 7.468 7.507 7.460 7.531 1,042,090 7.4930 -0.52%
2011-06-20 0 9.580 9.550 9.600 9.450 9.650 1,549,100 14,786,090 9.5450 7.515 7.492 7.531 7.413 7.570 1,974,682 7.4878 0.84%
2011-06-17 0 9.500 9.500 9.510 9.490 9.680 1,423,000 13,563,030 9.5313 7.453 7.453 7.460 7.445 7.594 1,813,939 7.4771 -0.11%
2011-06-16 0 9.510 9.500 9.510 9.470 9.530 1,666,700 15,842,351 9.5052 7.460 7.453 7.460 7.429 7.476 2,124,590 7.4567 -0.52%
2011-06-15 0 9.560 9.500 9.560 9.490 9.690 2,326,050 22,208,168 9.5476 7.500 7.453 7.500 7.445 7.602 2,965,082 7.4899 0.63%
2011-06-14 0 9.500 9.490 9.500 9.490 9.620 1,038,000 9,862,859 9.5018 7.453 7.445 7.453 7.445 7.547 1,323,168 7.4540 0.00%
2011-06-13 0 9.500 9.490 9.500 9.470 9.500 2,515,500 23,871,080 9.4896 7.453 7.445 7.453 7.429 7.453 3,206,579 7.4444 0.00%
2011-06-10 0 9.500 9.490 9.500 9.400 9.570 2,680,500 25,428,230 9.4864 7.453 7.445 7.453 7.374 7.507 3,416,910 7.4419 0.11%
2011-06-09 0 9.490 9.490 9.500 9.460 9.500 2,059,500 19,533,015 9.4843 7.445 7.445 7.453 7.421 7.453 2,625,303 7.4403 -0.11%
2011-06-08 0 9.500 9.500 9.510 9.470 9.510 2,112,500 20,045,965 9.4892 7.453 7.453 7.460 7.429 7.460 2,692,864 7.4441 0.00%
2011-06-07 0 9.500 9.500 9.510 9.200 9.510 4,289,000 40,368,422 9.4121 7.453 7.453 7.460 7.217 7.460 5,467,310 7.3836 0.42%
2011-06-03 0 9.460 9.450 9.500 9.310 9.540 5,045,000 47,809,420 9.4766 7.421 7.413 7.453 7.304 7.484 6,431,005 7.4342 1.07%
2011-06-02 0 9.360 9.340 9.420 9.150 9.420 5,016,500 46,573,262 9.2840 7.343 7.327 7.390 7.178 7.390 6,394,675 7.2831 -1.06%
2011-06-01 0 9.460 9.440 9.450 9.360 9.510 1,843,000 17,440,940 9.4633 7.421 7.405 7.413 7.343 7.460 2,349,324 7.4238 -0.63%
2011-05-31 0 9.520 9.490 9.510 9.480 9.550 4,312,000 41,018,105 9.5125 7.468 7.445 7.460 7.437 7.492 5,496,629 7.4624 1.28%
2011-05-30 0 9.400 9.400 9.450 9.350 9.550 1,853,595 17,548,456 9.4673 7.374 7.374 7.413 7.335 7.492 2,362,830 7.4269 -0.42%
2011-05-27 0 9.440 9.440 9.500 9.270 9.520 4,111,500 38,949,710 9.4734 7.405 7.405 7.453 7.272 7.468 5,241,046 7.4317 1.40%
2011-05-26 0 9.310 9.310 9.340 9.300 9.600 3,324,500 31,253,775 9.4010 7.304 7.304 7.327 7.296 7.531 4,237,835 7.3749 -2.21%
2011-05-25 0 9.520 9.520 9.550 9.390 9.550 2,642,700 25,078,098 9.4896 7.468 7.468 7.492 7.366 7.492 3,368,725 7.4444 0.00%
2011-05-24 0 9.520 9.480 9.570 9.400 9.690 3,344,000 31,740,260 9.4917 7.468 7.437 7.507 7.374 7.602 4,262,692 7.4461 -1.86%
2011-05-23 0 9.700 9.690 9.700 9.640 9.900 1,492,500 14,483,255 9.7040 7.609 7.602 7.609 7.562 7.766 1,902,532 7.6126 -2.32%
2011-05-20 0 9.930 9.820 9.950 9.670 9.950 3,309,500 32,603,175 9.8514 7.790 7.704 7.806 7.586 7.806 4,218,714 7.7282 -0.70%
2011-05-19 0 10.00 9.950 10.08 9.670 10.08 3,260,000 32,269,554 9.8986 7.845 7.806 7.908 7.586 7.908 4,155,615 7.7653 1.11%
2011-05-18 0 9.890 9.920 9.930 9.600 9.940 4,517,000 44,193,916 9.7839 7.759 7.782 7.790 7.531 7.798 5,757,948 7.6753 2.70%
2011-05-17 0 9.630 9.630 9.640 9.620 9.950 2,157,000 21,011,740 9.7412 7.555 7.555 7.562 7.547 7.806 2,749,589 7.6418 -2.83%
2011-05-16 0 9.910 9.930 9.990 9.900 10.04 844,500 8,397,315 9.9435 7.774 7.790 7.837 7.766 7.876 1,076,508 7.8005 -1.27%
2011-05-13 0 10.10 10.08 10.10 10.02 10.26 2,570,800 25,948,912 10.094 7.874 7.859 7.874 7.812 7.999 3,297,477 7.8693 1.00%
2011-05-12 0 10.00 10.00 10.08 9.900 10.10 5,357,500 53,537,345 9.9930 7.796 7.796 7.859 7.718 7.874 6,871,882 7.7908 0.30%
2011-05-11 0 9.970 9.990 10.02 9.940 10.36 7,288,425 73,044,153 10.022 7.773 7.788 7.812 7.749 8.077 9,348,613 7.8134 -3.20%
2011-05-09 0 10.30 10.30 10.38 10.28 10.50 2,026,997 21,037,284 10.379 8.030 8.030 8.093 8.015 8.186 2,599,960 8.0914 0.00%
2011-05-06 0 10.30 10.26 10.30 10.00 10.36 2,252,500 22,813,115 10.128 8.030 7.999 8.030 7.796 8.077 2,889,205 7.8960 0.59%
2011-05-05 0 10.24 10.24 10.28 10.18 10.38 685,000 7,029,385 10.262 7.983 7.983 8.015 7.937 8.093 878,626 8.0004 0.00%
2011-05-04 0 10.24 10.20 10.30 10.18 10.52 1,124,000 11,550,625 10.276 7.983 7.952 8.030 7.937 8.202 1,441,716 8.0117 -2.48%
2011-05-03 0 10.50 10.50 10.52 10.44 10.74 1,675,000 17,604,290 10.510 8.186 8.186 8.202 8.139 8.373 2,148,465 8.1939 -0.94%
2011-04-29 0 10.60 10.60 10.62 10.50 10.78 1,487,300 15,807,950 10.629 8.264 8.264 8.280 8.186 8.404 1,907,709 8.2864 0.38%
2011-04-28 0 10.56 10.56 10.64 10.50 10.88 4,072,500 43,283,765 10.628 8.233 8.233 8.295 8.186 8.482 5,223,656 8.2861 -1.31%
2011-04-27 0 10.70 10.68 10.72 10.60 11.10 5,350,500 57,260,093 10.702 8.342 8.326 8.358 8.264 8.654 6,862,903 8.3434 -2.55%
2011-04-26 0 10.98 10.98 11.00 10.96 11.26 933,000 10,315,140 11.056 8.560 8.560 8.576 8.545 8.779 1,196,727 8.6195 0.18%
2011-04-21 0 10.96 10.90 11.00 10.88 11.06 1,915,500 21,037,933 10.983 8.545 8.498 8.576 8.482 8.623 2,456,946 8.5626 0.92%
2011-04-20 0 10.86 10.80 10.90 10.70 11.00 1,354,000 14,759,925 10.901 8.467 8.420 8.498 8.342 8.576 1,736,729 8.4987 2.26%
2011-04-19 0 10.62 10.58 10.62 10.54 10.90 2,290,000 24,328,951 10.624 8.280 8.248 8.280 8.217 8.498 2,937,304 8.2827 -3.28%
2011-04-18 0 10.98 10.90 11.00 10.86 11.20 1,350,454 14,833,798 10.984 8.560 8.498 8.576 8.467 8.732 1,732,181 8.5637 -0.72%
2011-04-15 0 11.06 11.00 11.08 10.98 11.26 2,103,000 23,292,940 11.076 8.623 8.576 8.638 8.560 8.779 2,697,446 8.6352 0.55%
2011-04-14 0 11.00 10.98 11.00 10.74 11.26 3,024,040 33,413,105 11.049 8.576 8.560 8.576 8.373 8.779 3,878,832 8.6142 2.42%
2011-04-13 0 10.74 10.74 10.76 10.66 10.86 1,340,500 14,422,918 10.759 8.373 8.373 8.389 8.311 8.467 1,719,413 8.3883 0.56%
2011-04-12 0 10.68 10.64 10.66 10.58 10.90 1,829,500 19,668,675 10.751 8.326 8.295 8.311 8.248 8.498 2,346,637 8.3816 -1.29%
2011-04-11 0 10.82 10.80 10.84 10.72 10.94 1,106,000 11,971,525 10.824 8.436 8.420 8.451 8.358 8.529 1,418,628 8.4388 0.19%
2011-04-08 0 10.80 10.80 10.84 10.72 10.98 1,650,241 17,884,758 10.838 8.420 8.420 8.451 8.358 8.560 2,116,708 8.4493 0.00%
2011-04-07 0 10.80 10.80 10.82 10.66 10.86 1,573,500 16,897,830 10.739 8.420 8.420 8.436 8.311 8.467 2,018,275 8.3724 0.37%
2011-04-06 0 10.76 10.76 10.84 10.68 10.98 1,654,500 17,878,010 10.806 8.389 8.389 8.451 8.326 8.560 2,122,170 8.4244 -1.65%
2011-04-04 0 10.94 10.92 10.94 10.80 10.96 2,366,661 25,820,752 10.910 8.529 8.514 8.529 8.420 8.545 3,035,635 8.5059 0.00%
2011-04-01 0 10.94 10.94 10.98 10.52 11.16 5,292,464 57,770,071 10.916 8.529 8.529 8.560 8.202 8.701 6,788,462 8.5100 1.30%
2011-03-31 0 10.80 10.76 10.80 10.36 10.84 10,137,800 107,004,580 10.555 8.420 8.389 8.420 8.077 8.451 13,003,409 8.2290 3.65%
2011-03-30 0 10.42 10.38 10.50 9.780 10.50 9,168,500 93,484,461 10.196 8.124 8.093 8.186 7.625 8.186 11,760,121 7.9493 6.11%
2011-03-29 0 9.820 9.760 9.840 9.640 9.900 2,611,500 25,511,082 9.7687 7.656 7.609 7.672 7.516 7.718 3,349,682 7.6160 -0.10%
2011-03-28 0 9.830 9.810 9.820 9.740 9.910 5,212,500 50,938,407 9.7724 7.664 7.648 7.656 7.594 7.726 6,685,895 7.6188 0.92%
2011-03-25 0 9.740 9.740 9.750 9.710 9.960 2,301,400 22,472,879 9.7649 7.594 7.594 7.601 7.570 7.765 2,951,927 7.6130 -1.02%
2011-03-24 0 9.840 9.810 9.850 9.720 10.02 2,891,500 28,302,060 9.7880 7.672 7.648 7.679 7.578 7.812 3,708,828 7.6310 -0.71%
2011-03-23 0 9.910 9.910 9.950 9.710 9.940 2,078,000 20,465,920 9.8489 7.726 7.726 7.757 7.570 7.749 2,665,379 7.6784 0.61%
2011-03-22 0 9.850 9.840 9.850 9.750 10.22 4,983,500 49,078,690 9.8482 7.679 7.672 7.679 7.601 7.968 6,392,165 7.6779 -2.48%
2011-03-21 0 10.10 10.08 10.20 9.670 10.28 4,748,900 47,585,309 10.020 7.874 7.859 7.952 7.539 8.015 6,091,251 7.8121 4.77%
2011-03-18 0 9.640 9.610 9.700 9.550 9.950 2,489,000 24,385,227 9.7972 7.516 7.492 7.562 7.445 7.757 3,192,555 7.6382 0.73%
2011-03-17 0 9.570 9.570 9.580 9.520 9.650 4,062,400 38,957,140 9.5897 7.461 7.461 7.469 7.422 7.523 5,210,701 7.4764 -3.72%
2011-03-16 0 9.940 9.850 9.940 9.690 9.990 3,546,800 34,926,703 9.8474 7.749 7.679 7.749 7.555 7.788 4,549,359 7.6773 2.47%
2011-03-15 0 9.700 9.700 9.780 9.650 10.18 2,938,497 28,767,917 9.7900 7.562 7.562 7.625 7.523 7.937 3,769,109 7.6326 -2.02%
2011-03-14 0 9.900 9.890 9.940 9.880 10.40 3,461,000 34,773,570 10.047 7.718 7.711 7.749 7.703 8.108 4,439,306 7.8331 -4.07%
2011-03-11 0 10.32 10.30 10.32 10.18 10.64 1,364,500 14,131,090 10.356 8.046 8.030 8.046 7.937 8.295 1,750,197 8.0740 -3.19%
2011-03-10 0 10.66 10.64 10.68 10.16 10.74 4,667,000 49,301,108 10.564 8.311 8.295 8.326 7.921 8.373 5,986,201 8.2358 1.91%
2011-03-09 0 10.46 10.44 10.46 10.00 10.50 5,401,900 56,128,700 10.391 8.155 8.139 8.155 7.796 8.186 6,928,832 8.1007 4.70%
2011-03-08 0 9.990 9.960 10.00 9.730 10.06 1,956,344 19,431,563 9.9326 7.788 7.765 7.796 7.586 7.843 2,509,335 7.7437 0.40%
2011-03-07 0 9.950 9.920 9.950 9.730 10.02 1,651,400 16,409,941 9.9370 7.757 7.734 7.757 7.586 7.812 2,118,194 7.7471 1.63%
2011-03-04 0 9.790 9.790 9.860 9.730 10.32 1,871,000 18,622,805 9.9534 7.633 7.633 7.687 7.586 8.046 2,399,868 7.7599 -3.64%
2011-03-03 0 10.16 10.16 10.18 10.00 10.44 3,130,000 31,739,250 10.140 7.921 7.921 7.937 7.796 8.139 4,014,744 7.9057 -0.59%
2011-03-02 0 10.22 10.20 10.26 9.860 10.30 1,892,500 18,985,760 10.032 7.968 7.952 7.999 7.687 8.030 2,427,445 7.8213 -0.20%
2011-03-01 0 10.24 10.14 10.24 9.710 10.32 6,793,800 67,875,877 9.9909 7.983 7.905 7.983 7.570 8.046 8,714,174 7.7891 6.33%
2011-02-28 0 9.630 9.610 9.690 9.610 9.890 3,811,500 37,049,664 9.7205 7.508 7.492 7.555 7.492 7.711 4,888,880 7.5784 -1.23%
2011-02-25 0 9.750 9.730 9.750 9.440 9.850 3,474,350 33,406,415 9.6152 7.601 7.586 7.601 7.360 7.679 4,456,430 7.4962 0.41%
2011-02-24 0 9.710 9.710 9.720 9.580 9.900 2,414,000 23,440,845 9.7104 7.570 7.570 7.578 7.469 7.718 3,096,355 7.5705 -1.22%
2011-02-23 0 9.830 9.810 9.830 9.700 9.980 1,785,500 17,531,975 9.8191 7.664 7.648 7.664 7.562 7.781 2,290,200 7.6552 0.92%
2011-02-22 0 9.740 9.740 9.750 9.700 9.940 2,327,500 22,800,532 9.7961 7.594 7.594 7.601 7.562 7.749 2,985,404 7.6373 -2.31%
2011-02-21 0 9.970 9.930 9.970 9.860 10.08 2,099,044 20,953,920 9.9826 7.773 7.742 7.773 7.687 7.859 2,692,372 7.7827 -1.68%
2011-02-18 0 10.14 10.10 10.14 9.850 10.16 2,188,500 21,951,781 10.031 7.905 7.874 7.905 7.679 7.921 2,807,114 7.8201 1.40%
2011-02-17 0 10.00 9.980 10.00 9.900 10.12 8,102,200 80,809,733 9.9738 7.796 7.781 7.796 7.718 7.890 10,392,414 7.7758 0.00%
2011-02-16 0 10.00 10.00 10.04 9.800 10.16 5,953,500 59,838,985 10.051 7.796 7.796 7.827 7.640 7.921 7,636,350 7.8361 -0.99%
2011-02-15 0 10.10 10.10 10.18 9.700 10.26 3,602,000 36,281,560 10.073 7.874 7.874 7.937 7.562 7.999 4,620,162 7.8529 2.33%
2011-02-14 0 9.870 9.860 9.870 9.520 9.950 5,092,500 49,695,502 9.7586 7.695 7.687 7.695 7.422 7.757 6,531,975 7.6080 4.67%
2011-02-11 0 9.430 9.380 9.450 9.270 9.640 2,977,500 27,932,338 9.3811 7.352 7.313 7.367 7.227 7.516 3,819,137 7.3138 -1.98%
2011-02-10 0 9.620 9.580 9.640 9.510 10.06 3,110,000 30,312,623 9.7468 7.500 7.469 7.516 7.414 7.843 3,989,090 7.5989 -4.56%
2011-02-09 0 10.08 10.06 10.08 9.970 10.98 5,210,516 54,688,512 10.496 7.859 7.843 7.859 7.773 8.560 6,683,350 8.1828 -4.18%
2011-02-08 0 10.52 10.50 10.52 10.24 10.70 7,159,610 75,337,643 10.523 8.202 8.186 8.202 7.983 8.342 9,183,386 8.2037 4.57%
2011-02-07 0 10.06 10.04 10.12 9.890 10.20 2,317,032 23,202,034 10.014 7.843 7.827 7.890 7.711 7.952 2,971,978 7.8069 2.65%
2011-02-02 0 9.800 9.760 9.800 9.650 9.840 3,032,000 29,524,194 9.7375 7.640 7.609 7.640 7.523 7.672 3,889,042 7.5916 1.87%
2011-02-01 0 9.620 9.620 9.700 9.520 9.800 1,686,511 16,243,658 9.6315 7.500 7.500 7.562 7.422 7.640 2,163,230 7.5090 -0.82%
2011-01-31 0 9.700 9.700 9.760 9.420 9.880 4,050,500 39,326,150 9.7090 7.562 7.562 7.609 7.344 7.703 5,195,437 7.5694 2.97%
2011-01-28 0 9.420 9.420 9.450 9.290 9.500 2,789,000 26,211,934 9.3983 7.344 7.344 7.367 7.243 7.406 3,577,355 7.3272 -1.77%
2011-01-27 0 9.590 9.590 9.600 9.420 9.790 2,894,500 27,843,245 9.6194 7.477 7.477 7.484 7.344 7.633 3,712,676 7.4995 1.59%
2011-01-26 0 9.440 9.410 9.490 9.220 9.530 2,127,500 20,011,451 9.4061 7.360 7.336 7.399 7.188 7.430 2,728,871 7.3332 0.53%
2011-01-25 0 9.390 9.380 9.410 9.280 9.880 6,789,000 64,882,851 9.5571 7.321 7.313 7.336 7.235 7.703 8,708,018 7.4509 -3.20%
2011-01-24 0 9.700 9.680 9.700 9.680 10.08 2,226,000 21,984,074 9.8760 7.562 7.547 7.562 7.547 7.859 2,855,214 7.6996 -3.39%
2011-01-21 0 10.04 10.04 10.08 10.00 10.36 4,487,500 45,422,325 10.122 7.827 7.827 7.859 7.796 8.077 5,755,962 7.8914 -2.14%
2011-01-20 0 10.26 10.24 10.28 10.18 10.54 2,525,500 25,893,930 10.253 7.999 7.983 8.015 7.937 8.217 3,239,372 7.9935 -3.93%
2011-01-19 0 10.68 10.60 10.68 9.960 10.70 4,664,500 47,707,400 10.228 8.326 8.264 8.326 7.765 8.342 5,982,994 7.9738 4.91%
2011-01-18 0 10.18 10.18 10.20 10.02 10.26 3,509,500 35,830,125 10.209 7.937 7.937 7.952 7.812 7.999 4,501,515 7.9596 -0.39%
2011-01-17 0 10.22 10.20 10.24 10.10 10.38 2,920,000 29,907,865 10.242 7.968 7.952 7.983 7.874 8.093 3,745,384 7.9853 1.79%
2011-01-14 0 10.04 10.04 10.06 9.920 10.30 9,607,650 97,471,717 10.145 7.827 7.827 7.843 7.734 8.030 12,323,403 7.9095 -2.90%
2011-01-13 0 10.34 10.32 10.34 10.34 10.76 4,618,745 48,892,451 10.586 8.061 8.046 8.061 8.061 8.389 5,924,306 8.2529 -3.36%
2011-01-12 0 10.70 10.68 10.70 10.40 10.80 2,309,500 24,670,620 10.682 8.342 8.326 8.342 8.108 8.420 2,962,316 8.3282 2.10%
2011-01-11 0 10.48 10.46 10.48 10.30 10.68 4,280,650 44,900,009 10.489 8.170 8.155 8.170 8.030 8.326 5,490,643 8.1776 -1.32%
2011-01-10 0 10.62 10.58 10.60 10.36 10.74 10,635,179 112,395,053 10.568 8.280 8.248 8.264 8.077 8.373 13,641,380 8.2393 -2.03%
2011-01-07 0 10.84 10.80 10.88 10.80 11.48 3,815,186 41,888,580 10.979 8.451 8.420 8.482 8.420 8.950 4,893,608 8.5599 -3.90%
2011-01-06 0 11.28 11.20 11.26 10.82 11.50 13,155,682 146,188,064 11.112 8.794 8.732 8.779 8.436 8.966 16,874,342 8.6633 3.87%
2011-01-05 0 10.86 10.82 10.86 10.34 10.94 8,373,500 90,200,648 10.772 8.467 8.436 8.467 8.061 8.529 10,740,401 8.3983 5.64%
2011-01-04 0 10.28 10.24 10.30 10.20 10.50 3,352,500 34,641,575 10.333 8.015 7.983 8.030 7.952 8.186 4,300,137 8.0559 0.00%
2011-01-03 0 10.28 10.26 10.28 10.04 10.40 2,469,650 25,251,039 10.225 8.015 7.999 8.015 7.827 8.108 3,167,735 7.9713 1.38%
2010-12-31 0 10.14 10.14 10.26 10.10 10.50 704,500 7,235,960 10.271 7.905 7.905 7.999 7.874 8.186 903,638 8.0076 -2.12%
2010-12-30 0 10.36 10.32 10.36 10.18 10.36 1,364,500 14,072,855 10.314 8.077 8.046 8.077 7.937 8.077 1,750,197 8.0407 1.77%
2010-12-29 0 10.18 10.16 10.24 9.960 10.24 1,153,500 11,734,910 10.173 7.937 7.921 7.983 7.765 7.983 1,479,555 7.9314 2.00%
2010-12-28 0 9.980 9.980 10.00 9.940 10.30 1,966,000 19,781,775 10.062 7.781 7.781 7.796 7.749 8.030 2,521,721 7.8446 -3.67%
2010-12-24 0 10.36 10.32 10.36 10.18 10.42 1,958,000 20,354,557 10.396 8.077 8.046 8.077 7.937 8.124 2,511,459 8.1047 -2.26%
2010-12-23 0 10.60 10.60 10.62 10.26 10.76 2,438,500 25,735,095 10.554 8.264 8.264 8.280 7.999 8.389 3,127,780 8.2279 0.57%
2010-12-22 0 10.54 10.52 10.56 10.24 10.70 4,991,500 52,673,699 10.553 8.217 8.202 8.233 7.983 8.342 6,402,426 8.2271 4.98%
2010-12-21 0 10.04 10.00 10.06 9.970 10.40 4,577,000 46,678,390 10.198 7.827 7.796 7.843 7.773 8.108 5,870,761 7.9510 0.20%
2010-12-20 0 10.02 9.990 10.02 9.900 10.16 5,818,339 58,802,664 10.106 7.812 7.788 7.812 7.718 7.921 7,462,984 7.8792 -1.76%
2010-12-17 0 10.20 10.14 10.16 9.880 10.40 3,929,000 39,975,818 10.175 7.952 7.905 7.921 7.703 8.108 5,039,594 7.9323 3.55%
2010-12-16 0 9.850 9.850 9.900 9.800 10.20 4,406,812 43,970,074 9.9778 7.679 7.679 7.718 7.640 7.952 5,652,467 7.7789 -3.24%
2010-12-15 0 10.18 10.16 10.18 10.06 10.60 3,900,500 39,855,136 10.218 7.937 7.921 7.937 7.843 8.264 5,003,038 7.9662 -2.68%
2010-12-14 0 10.46 10.42 10.58 9.980 10.56 15,484,000 157,721,511 10.186 8.155 8.124 8.248 7.781 8.233 19,860,796 7.9413 5.66%
2010-12-13 0 9.900 9.870 9.900 9.590 9.980 7,198,299 70,858,986 9.8439 7.718 7.695 7.718 7.477 7.781 9,233,011 7.6745 3.12%
2010-12-10 0 9.600 9.600 9.660 9.510 10.00 11,607,500 112,328,431 9.6772 7.484 7.484 7.531 7.414 7.796 14,888,542 7.5446 -0.31%
2010-12-09 0 9.630 9.630 9.690 9.500 9.810 4,768,500 46,097,578 9.6671 7.508 7.508 7.555 7.406 7.648 6,116,391 7.5367 2.67%
2010-12-08 0 9.380 9.380 9.400 9.200 9.470 7,312,354 68,346,809 9.3468 7.313 7.313 7.328 7.173 7.383 9,379,306 7.2870 1.96%
2010-12-07 0 9.200 9.220 9.240 9.100 9.580 5,548,563 51,726,002 9.3224 7.173 7.188 7.204 7.095 7.469 7,116,952 7.2680 -3.06%
2010-12-06 0 9.490 9.470 9.520 9.150 9.570 5,505,500 52,129,409 9.4686 7.399 7.383 7.422 7.134 7.461 7,061,716 7.3820 4.17%
2010-12-03 0 9.110 9.100 9.130 8.850 9.170 10,350,000 93,674,380 9.0507 7.102 7.095 7.118 6.900 7.149 13,275,590 7.0561 5.81%
2010-12-02 0 8.610 8.610 8.620 8.540 8.710 1,558,500 13,472,162 8.6443 6.713 6.713 6.720 6.658 6.791 1,999,035 6.7393 1.41%
2010-12-01 0 8.490 8.480 8.490 8.350 8.540 1,478,510 12,508,466 8.4602 6.619 6.611 6.619 6.510 6.658 1,896,434 6.5958 0.59%
2010-11-30 0 8.440 8.430 8.490 8.280 8.640 5,014,500 42,350,683 8.4456 6.580 6.572 6.619 6.455 6.736 6,431,927 6.5844 2.55%
2010-11-29 0 8.230 8.210 8.240 8.070 8.450 1,956,500 15,980,775 8.1680 6.416 6.401 6.424 6.292 6.588 2,509,535 6.3680 -0.96%
2010-11-26 0 8.310 8.320 8.330 7.820 8.360 4,525,500 37,253,410 8.2319 6.479 6.486 6.494 6.097 6.518 5,804,704 6.4178 5.19%
2010-11-25 0 7.900 7.900 7.910 7.800 8.050 1,521,000 12,017,630 7.9011 6.159 6.159 6.167 6.081 6.276 1,950,935 6.1599 2.20%
2010-11-24 0 7.730 7.720 7.750 7.720 7.940 1,410,000 11,024,188 7.8186 6.027 6.019 6.042 6.019 6.190 1,808,559 6.0956 -0.64%
2010-11-23 0 7.780 7.780 7.800 7.720 7.970 949,525 7,418,532 7.8129 6.065 6.065 6.081 6.019 6.214 1,217,923 6.0911 -1.14%
2010-11-22 0 7.870 7.870 7.920 7.700 8.090 1,542,606 12,212,951 7.9171 6.136 6.136 6.175 6.003 6.307 1,978,648 6.1724 -0.51%
2010-11-19 0 7.910 7.910 7.950 7.650 8.340 2,960,224 23,634,646 7.9841 6.167 6.167 6.198 5.964 6.502 3,796,978 6.2246 2.73%
2010-11-18 0 7.700 7.700 7.760 7.580 7.880 2,916,000 22,637,410 7.7632 6.003 6.003 6.050 5.910 6.143 3,740,253 6.0524 -0.52%
2010-11-17 0 7.740 7.690 7.700 7.630 7.930 1,901,554 14,806,466 7.7865 6.034 5.995 6.003 5.949 6.182 2,439,058 6.0706 -2.03%
2010-11-16 0 7.900 7.850 7.900 7.780 8.220 3,889,000 30,846,580 7.9318 6.159 6.120 6.159 6.065 6.409 4,988,287 6.1838 -2.95%
2010-11-15 0 8.140 8.140 8.150 8.060 8.490 2,698,500 22,034,660 8.1655 6.346 6.346 6.354 6.284 6.619 3,461,273 6.3661 0.12%
2010-11-12 0 8.130 8.100 8.140 8.030 8.440 2,064,000 16,949,643 8.2120 6.338 6.315 6.346 6.260 6.580 2,647,422 6.4023 -4.47%
2010-11-11 0 8.510 8.460 8.470 8.410 8.590 6,336,500 53,875,730 8.5024 6.635 6.596 6.603 6.557 6.697 8,127,611 6.6287 1.19%
2010-11-10 0 8.410 8.410 8.460 8.400 8.740 1,539,000 13,105,827 8.5158 6.557 6.557 6.596 6.549 6.814 1,974,023 6.6391 -3.78%
2010-11-09 0 8.740 8.740 8.770 8.570 8.910 2,824,500 24,830,348 8.7911 6.814 6.814 6.837 6.681 6.946 3,622,889 6.8537 0.69%
2010-11-08 0 8.680 8.680 8.710 8.600 8.750 3,256,500 28,297,405 8.6895 6.767 6.767 6.791 6.705 6.822 4,177,001 6.7746 -0.12%
2010-11-05 0 8.690 8.640 8.690 8.550 8.790 3,428,180 29,826,605 8.7004 6.775 6.736 6.775 6.666 6.853 4,397,209 6.7831 -0.11%
2010-11-04 0 8.700 8.650 8.700 8.350 8.720 7,628,500 65,358,450 8.5677 6.783 6.744 6.783 6.510 6.798 9,784,815 6.6796 7.27%
2010-11-03 0 8.110 8.100 8.110 7.940 8.170 1,588,000 12,744,408 8.0254 6.323 6.315 6.323 6.190 6.370 2,036,873 6.2568 2.53%
2010-11-02 0 7.910 7.910 7.930 7.820 7.980 1,002,500 7,903,243 7.8835 6.167 6.167 6.182 6.097 6.221 1,285,872 6.1462 0.64%
2010-11-01 0 7.860 7.910 7.920 7.820 8.050 1,708,000 13,520,173 7.9158 6.128 6.167 6.175 6.097 6.276 2,190,793 6.1714 0.13%
2010-10-29 0 7.850 7.850 7.910 7.800 8.170 2,104,500 16,616,740 7.8958 6.120 6.120 6.167 6.081 6.370 2,699,370 6.1558 -3.09%
2010-10-28 0 8.100 8.070 8.120 8.050 8.270 4,282,500 34,882,220 8.1453 6.315 6.292 6.331 6.276 6.448 5,493,016 6.3503 0.62%
2010-10-27 0 8.050 8.030 8.090 8.030 8.460 3,111,000 25,313,520 8.1368 6.276 6.260 6.307 6.260 6.596 3,990,373 6.3436 -0.12%
2010-10-26 0 8.060 8.090 8.120 7.940 8.230 2,041,000 16,590,670 8.1287 6.284 6.307 6.331 6.190 6.416 2,617,921 6.3373 0.62%
2010-10-25 0 8.010 8.000 8.020 7.810 8.060 4,239,500 33,820,495 7.9775 6.245 6.237 6.253 6.089 6.284 5,437,861 6.2194 3.22%
2010-10-22 0 7.760 7.760 7.770 7.670 7.840 1,571,500 12,213,997 7.7722 6.050 6.050 6.058 5.980 6.112 2,015,709 6.0594 0.26%
2010-10-21 0 7.740 7.710 7.740 7.500 7.770 669,000 5,152,050 7.7011 6.034 6.011 6.034 5.847 6.058 858,103 6.0040 0.26%
2010-10-20 0 7.720 7.700 7.720 7.640 7.880 1,380,500 10,706,805 7.7557 6.019 6.003 6.019 5.956 6.143 1,770,720 6.0466 -0.90%
2010-10-19 0 7.790 7.790 7.830 7.780 7.890 1,640,000 12,834,767 7.8261 6.073 6.073 6.104 6.065 6.151 2,103,572 6.1014 -0.13%
2010-10-18 0 7.800 7.800 7.830 7.690 7.870 9,748,433 75,694,168 7.7648 6.081 6.081 6.104 5.995 6.136 12,503,981 6.0536 2.09%
2010-10-15 0 7.640 7.690 7.700 7.600 7.840 7,027,000 54,417,817 7.7441 5.956 5.995 6.003 5.925 6.112 9,013,292 6.0375 -2.43%
2010-10-14 0 7.830 7.820 7.830 7.770 7.920 5,045,500 39,479,779 7.8248 6.104 6.097 6.104 6.058 6.175 6,471,690 6.1004 0.13%
2010-10-13 0 7.820 7.800 7.850 7.600 7.850 4,388,000 33,995,610 7.7474 6.097 6.081 6.120 5.925 6.120 5,628,337 6.0401 3.85%
2010-10-12 0 7.530 7.530 7.540 7.450 7.640 1,579,500 11,931,135 7.5537 5.871 5.871 5.878 5.808 5.956 2,025,971 5.8891 -1.18%
2010-10-11 0 7.620 7.620 7.650 7.520 7.800 2,723,000 20,790,358 7.6351 5.941 5.941 5.964 5.863 6.081 3,492,699 5.9525 -2.31%
2010-10-08 0 7.800 7.760 7.810 7.700 7.890 3,507,000 27,324,450 7.7914 6.081 6.050 6.089 6.003 6.151 4,498,309 6.0744 -0.64%
2010-10-07 0 7.850 7.800 7.840 7.750 7.880 5,238,000 40,869,480 7.8025 6.120 6.081 6.112 6.042 6.143 6,718,603 6.0830 0.90%
2010-10-06 0 7.780 7.760 7.780 7.710 7.840 1,679,015 13,036,617 7.7644 6.065 6.050 6.065 6.011 6.112 2,153,615 6.0534 0.91%
2010-10-05 0 7.710 7.670 7.710 7.550 7.850 2,182,500 16,784,412 7.6905 6.011 5.980 6.011 5.886 6.120 2,799,418 5.9957 -2.28%
2010-10-04 0 7.890 7.890 7.900 7.740 7.900 3,881,000 30,495,790 7.8577 6.151 6.151 6.159 6.034 6.159 4,978,026 6.1261 3.41%
2010-09-30 0 7.630 7.600 7.660 7.580 7.900 3,829,500 29,641,348 7.7403 5.949 5.925 5.972 5.910 6.159 4,911,968 6.0345 -0.65%
2010-09-29 0 7.680 7.600 7.680 7.600 7.880 2,131,000 16,483,127 7.7349 5.988 5.925 5.988 5.925 6.143 2,733,361 6.0304 -0.39%
2010-09-28 0 7.710 7.690 7.710 7.620 7.880 1,458,500 11,241,995 7.7079 6.011 5.995 6.011 5.941 6.143 1,870,768 6.0093 -2.41%
2010-09-27 0 7.900 7.880 7.890 7.830 8.000 2,128,188 16,832,145 7.9091 6.159 6.143 6.151 6.104 6.237 2,729,754 6.1662 0.13%
2010-09-24 0 7.890 7.890 7.900 7.830 7.940 5,332,500 42,077,230 7.8907 6.151 6.151 6.159 6.104 6.190 6,839,815 6.1518 -0.13%
2010-09-22 0 7.900 7.890 7.900 7.690 8.070 7,884,500 62,600,235 7.9397 6.159 6.151 6.159 5.995 6.292 10,113,178 6.1900 3.27%
2010-09-21 0 7.650 7.640 7.650 7.320 7.730 9,369,500 70,991,509 7.5769 5.964 5.956 5.964 5.707 6.027 12,017,936 5.9071 4.65%
2010-09-20 0 7.310 7.310 7.340 7.250 7.390 6,155,000 45,092,824 7.3262 5.699 5.699 5.722 5.652 5.761 7,894,807 5.7117 2.96%
2010-09-17 0 7.100 7.080 7.150 7.050 7.270 2,871,500 20,495,685 7.1376 5.535 5.520 5.574 5.496 5.668 3,683,175 5.5647 -1.80%
2010-09-16 0 7.230 7.210 7.250 7.020 7.340 2,622,500 18,817,745 7.1755 5.637 5.621 5.652 5.473 5.722 3,363,791 5.5942 -1.50%
2010-09-15 0 7.340 7.300 7.360 7.290 7.480 1,478,500 10,900,190 7.3725 5.722 5.691 5.738 5.683 5.832 1,896,421 5.7478 -0.81%
2010-09-14 0 7.400 7.370 7.400 7.350 7.460 816,000 6,025,550 7.3843 5.769 5.746 5.769 5.730 5.816 1,046,655 5.7570 0.65%
2010-09-13 0 7.390 7.370 7.400 7.280 7.500 5,940,500 44,185,140 7.4379 5.732 5.717 5.740 5.647 5.818 7,658,538 5.7694 1.79%
2010-09-10 0 7.260 7.260 7.270 7.080 7.350 4,010,500 28,896,720 7.2053 5.631 5.631 5.639 5.492 5.701 5,170,368 5.5889 2.25%
2010-09-09 0 7.100 7.100 7.120 7.090 7.210 2,817,500 20,079,090 7.1266 5.507 5.507 5.523 5.500 5.593 3,632,343 5.5279 1.43%
2010-09-08 0 7.000 6.990 7.000 6.920 7.110 5,467,500 38,499,940 7.0416 5.430 5.422 5.430 5.368 5.515 7,048,743 5.4620 -1.41%
2010-09-07 0 7.100 7.080 7.100 7.060 7.200 994,500 7,074,815 7.1139 5.507 5.492 5.507 5.476 5.585 1,282,117 5.5181 -0.42%
2010-09-06 0 7.130 7.120 7.130 7.080 7.290 2,893,500 20,654,930 7.1384 5.531 5.523 5.531 5.492 5.655 3,730,322 5.5370 -0.70%
2010-09-03 0 7.180 7.180 7.190 7.050 7.250 4,855,000 34,881,840 7.1847 5.569 5.569 5.577 5.468 5.624 6,259,103 5.5730 1.70%
2010-09-02 0 7.060 7.050 7.060 6.900 7.170 7,736,000 54,697,565 7.0705 5.476 5.468 5.476 5.352 5.562 9,973,311 5.4844 2.92%
2010-09-01 0 6.860 6.840 6.850 6.740 6.930 5,403,000 36,694,260 6.7915 5.321 5.306 5.313 5.228 5.375 6,965,589 5.2679 1.48%
2010-08-31 0 6.760 6.770 6.780 6.650 6.800 2,442,000 16,473,295 6.7458 5.244 5.251 5.259 5.158 5.275 3,148,245 5.2325 -0.88%
2010-08-30 0 6.820 6.820 6.830 6.640 6.830 2,767,500 18,682,295 6.7506 5.290 5.290 5.298 5.150 5.298 3,567,882 5.2362 2.71%
2010-08-27 0 6.640 6.640 6.650 6.570 6.780 4,449,000 29,563,235 6.6449 5.150 5.150 5.158 5.096 5.259 5,735,685 5.1543 -0.90%
2010-08-26 0 6.700 6.690 6.700 6.620 6.710 2,022,000 13,463,180 6.6583 5.197 5.189 5.197 5.135 5.205 2,606,778 5.1647 1.21%
2010-08-25 0 6.620 6.600 6.620 6.530 6.680 3,347,573 22,194,922 6.6302 5.135 5.119 5.135 5.065 5.181 4,315,717 5.1428 -0.90%
2010-08-24 0 6.680 6.690 6.700 6.470 6.750 8,508,101 56,194,929 6.6049 5.181 5.189 5.197 5.019 5.236 10,968,709 5.1232 4.21%
2010-08-23 0 6.410 6.410 6.420 6.410 6.680 3,516,572 23,010,001 6.5433 4.972 4.972 4.980 4.972 5.181 4,533,592 5.0754 -3.03%
2010-08-20 0 6.610 6.600 6.610 6.340 6.640 11,553,000 75,817,715 6.5626 5.127 5.119 5.127 4.918 5.150 14,894,217 5.0904 2.01%
2010-08-19 0 6.480 6.460 6.480 6.370 6.670 8,301,012 54,073,132 6.5140 5.026 5.011 5.026 4.941 5.174 10,701,729 5.0527 -1.82%
2010-08-18 0 6.600 6.590 6.600 6.430 6.640 11,008,474 72,208,729 6.5594 5.119 5.112 5.119 4.988 5.150 14,192,210 5.0879 3.77%
2010-08-17 0 6.360 6.350 6.360 6.130 6.370 3,312,000 20,784,440 6.2755 4.933 4.926 4.933 4.755 4.941 4,269,856 4.8677 3.75%
2010-08-16 0 6.130 6.090 6.130 6.050 6.170 5,371,500 32,941,170 6.1326 4.755 4.724 4.755 4.693 4.786 6,924,979 4.7569 0.33%
2010-08-13 0 6.110 6.110 6.120 6.010 6.360 14,518,005 89,273,968 6.1492 4.739 4.739 4.747 4.662 4.933 18,716,724 4.7697 -3.93%
2010-08-12 0 6.360 6.350 6.370 6.340 6.460 2,783,620 17,776,381 6.3861 4.933 4.926 4.941 4.918 5.011 3,588,664 4.9535 -1.55%
2010-08-11 0 6.460 6.440 6.450 6.350 6.530 2,128,500 13,721,725 6.4467 5.011 4.995 5.003 4.926 5.065 2,744,079 5.0005 1.57%
2010-08-10 0 6.360 6.350 6.360 6.350 6.510 2,572,500 16,466,920 6.4011 4.933 4.926 4.933 4.926 5.050 3,316,487 4.9652 -2.00%
2010-08-09 0 6.490 6.490 6.540 6.430 6.570 2,709,755 17,583,372 6.4889 5.034 5.034 5.073 4.988 5.096 3,493,437 5.0333 -1.37%
2010-08-06 0 6.580 6.570 6.580 6.450 6.650 3,114,000 20,406,490 6.5531 5.104 5.096 5.104 5.003 5.158 4,014,593 5.0831 0.30%
2010-08-05 0 6.560 6.560 6.580 6.550 6.730 2,535,023 16,814,081 6.6327 5.088 5.088 5.104 5.081 5.220 3,268,171 5.1448 -1.80%
2010-08-04 0 6.680 6.680 6.700 6.550 6.830 5,359,000 35,870,710 6.6935 5.181 5.181 5.197 5.081 5.298 6,908,864 5.1920 2.45%
2010-08-03 0 6.520 6.520 6.540 6.500 6.650 5,310,500 34,785,215 6.5503 5.057 5.057 5.073 5.042 5.158 6,846,338 5.0809 0.31%
2010-08-02 0 6.500 6.510 6.520 6.400 6.520 2,236,000 14,472,405 6.4725 5.042 5.050 5.057 4.964 5.057 2,882,668 5.0205 1.40%
2010-07-30 0 6.410 6.390 6.450 6.380 6.550 5,043,101 32,707,247 6.4855 4.972 4.957 5.003 4.949 5.081 6,501,605 5.0306 -1.38%
2010-07-29 0 6.500 6.490 6.500 6.440 6.560 1,008,500 6,575,424 6.5200 5.042 5.034 5.042 4.995 5.088 1,300,166 5.0574 0.31%
2010-07-28 0 6.480 6.470 6.480 6.430 6.640 3,795,000 24,790,190 6.5323 5.026 5.019 5.026 4.988 5.150 4,892,543 5.0669 -1.37%
2010-07-27 0 6.570 6.570 6.590 6.400 6.600 3,168,500 20,618,965 6.5075 5.096 5.096 5.112 4.964 5.119 4,084,855 5.0477 3.14%
2010-07-26 0 6.370 6.340 6.370 6.310 6.430 2,921,000 18,599,620 6.3676 4.941 4.918 4.941 4.894 4.988 3,765,776 4.9391 1.11%
2010-07-23 0 6.300 6.300 6.310 6.230 6.420 4,212,000 26,534,664 6.2998 4.887 4.887 4.894 4.832 4.980 5,430,143 4.8865 -0.16%
2010-07-22 0 6.310 6.300 6.310 6.270 6.400 4,361,235 27,570,907 6.3218 4.894 4.887 4.894 4.863 4.964 5,622,538 4.9036 -1.25%
2010-07-21 0 6.390 6.390 6.400 6.300 6.440 1,336,000 8,497,950 6.3607 4.957 4.957 4.964 4.887 4.995 1,722,381 4.9338 1.43%
2010-07-20 0 6.300 6.300 6.310 6.280 6.550 2,280,500 14,548,375 6.3795 4.887 4.887 4.894 4.871 5.081 2,940,038 4.9484 -2.17%
2010-07-19 0 6.440 6.440 6.450 6.400 6.600 999,000 6,467,762 6.4742 4.995 4.995 5.003 4.964 5.119 1,287,918 5.0219 -3.16%
2010-07-16 0 6.650 6.650 6.660 6.630 6.720 2,151,500 14,332,510 6.6616 5.158 5.158 5.166 5.143 5.213 2,773,730 5.1672 -0.15%
2010-07-15 0 6.660 6.650 6.660 6.600 6.720 3,068,500 20,447,815 6.6638 5.166 5.158 5.166 5.119 5.213 3,955,934 5.1689 -0.30%
2010-07-14 0 6.680 6.650 6.690 6.580 6.690 3,165,000 21,028,525 6.6441 5.181 5.158 5.189 5.104 5.189 4,080,342 5.1536 1.98%
2010-07-13 0 6.550 6.540 6.560 6.360 6.600 1,698,500 11,017,655 6.4867 5.081 5.073 5.088 4.933 5.119 2,189,719 5.0315 1.39%
2010-07-12 0 6.460 6.460 6.470 6.400 6.510 1,575,880 10,188,717 6.4654 5.011 5.011 5.019 4.964 5.050 2,031,637 5.0150 -0.92%
2010-07-09 0 6.520 6.510 6.560 6.370 6.660 6,142,500 40,202,810 6.5450 5.057 5.050 5.088 4.941 5.166 7,918,958 5.0768 2.03%
2010-07-08 0 6.390 6.380 6.390 6.260 6.400 4,056,000 25,629,070 6.3188 4.957 4.949 4.957 4.856 4.964 5,229,026 4.9013 2.08%
2010-07-07 0 6.260 6.260 6.270 6.220 6.390 1,618,500 10,192,374 6.2974 4.856 4.856 4.863 4.825 4.957 2,086,583 4.8847 -0.79%
2010-07-06 0 6.310 6.300 6.310 6.260 6.400 1,957,000 12,354,740 6.3131 4.894 4.887 4.894 4.856 4.964 2,522,979 4.8969 0.16%
2010-07-05 0 6.300 6.300 6.310 6.200 6.340 4,681,000 29,549,518 6.3127 4.887 4.887 4.894 4.809 4.918 6,034,781 4.8965 1.45%
2010-07-02 0 6.210 6.200 6.210 6.130 6.270 3,320,953 20,614,809 6.2075 4.817 4.809 4.817 4.755 4.863 4,281,398 4.8150 0.98%
2010-06-30 0 6.150 6.100 6.150 6.010 6.170 2,842,000 17,327,355 6.0969 4.770 4.732 4.770 4.662 4.786 3,663,928 4.7292 0.49%
2010-06-29 0 6.120 6.120 6.160 6.120 6.290 3,421,000 21,112,590 6.1715 4.747 4.747 4.778 4.747 4.879 4,410,380 4.7870 -1.77%
2010-06-28 0 6.230 6.200 6.240 6.170 6.400 8,705,038 54,433,742 6.2531 4.832 4.809 4.840 4.786 4.964 11,222,602 4.8504 -2.04%
2010-06-25 0 6.360 6.350 6.360 6.020 6.370 7,082,000 43,916,700 6.2012 4.933 4.926 4.933 4.670 4.941 9,130,169 4.8101 5.12%
2010-06-24 0 6.050 6.040 6.050 6.010 6.130 14,434,021 87,657,783 6.0730 4.693 4.685 4.693 4.662 4.755 18,608,451 4.7106 -2.26%
2010-06-23 0 6.190 6.160 6.220 6.100 6.420 15,080,741 93,171,677 6.1782 4.801 4.778 4.825 4.732 4.980 19,442,208 4.7922 -3.58%
2010-06-22 0 6.420 6.420 6.460 6.400 6.590 8,000,500 51,796,610 6.4742 4.980 4.980 5.011 4.964 5.112 10,314,306 5.0218 -1.98%
2010-06-21 0 6.550 6.540 6.550 6.500 6.790 4,984,500 33,057,548 6.6321 5.081 5.073 5.081 5.042 5.267 6,426,056 5.1443 -2.09%
2010-06-18 0 6.690 6.640 6.730 6.600 6.890 6,180,500 41,243,511 6.6732 5.189 5.150 5.220 5.119 5.344 7,967,948 5.1762 -1.76%
2010-06-17 0 6.810 6.810 6.860 6.800 6.950 2,364,818 16,210,115 6.8547 5.282 5.282 5.321 5.275 5.391 3,048,742 5.3170 0.00%
2010-06-15 0 6.810 6.800 6.810 6.720 6.950 2,517,500 17,105,702 6.7947 5.282 5.275 5.282 5.213 5.391 3,245,580 5.2705 -0.58%
2010-06-14 0 6.850 6.830 6.860 6.760 6.920 2,242,500 15,276,903 6.8124 5.313 5.298 5.321 5.244 5.368 2,891,048 5.2842 1.33%
2010-06-11 0 6.760 6.750 6.760 6.750 7.010 5,490,500 37,303,726 6.7942 5.244 5.236 5.244 5.236 5.437 7,078,395 5.2701 -1.89%
2010-06-10 0 6.890 6.890 6.900 6.850 7.080 3,329,500 23,034,193 6.9182 5.344 5.344 5.352 5.313 5.492 4,292,417 5.3663 -2.41%
2010-06-09 0 7.060 7.000 7.060 6.800 7.200 5,934,000 41,568,790 7.0052 5.476 5.430 5.476 5.275 5.585 7,650,159 5.4337 3.07%
2010-06-08 0 6.850 6.850 6.860 6.820 6.990 3,387,014 23,279,363 6.8731 5.313 5.313 5.321 5.290 5.422 4,366,565 5.3313 -0.58%
2010-06-07 0 6.890 6.890 6.900 6.800 7.000 5,144,500 35,545,813 6.9095 5.344 5.344 5.352 5.275 5.430 6,632,329 5.3595 -1.99%
2010-06-04 0 7.030 7.010 7.030 7.000 7.320 4,065,500 29,184,268 7.1785 5.453 5.437 5.453 5.430 5.678 5,241,274 5.5682 -1.82%
2010-06-03 0 7.160 7.180 7.200 7.000 7.220 6,076,000 43,592,905 7.1746 5.554 5.569 5.585 5.430 5.600 7,833,226 5.5651 4.22%
2010-06-02 0 6.870 6.870 6.930 6.830 7.030 5,863,500 40,428,427 6.8949 5.329 5.329 5.375 5.298 5.453 7,559,269 5.3482 -1.86%
2010-06-01 0 7.000 6.980 7.000 6.970 7.220 3,511,847 24,900,834 7.0905 5.430 5.414 5.430 5.406 5.600 4,527,500 5.4999 1.30%
2010-05-31 0 6.910 6.930 6.960 6.780 7.150 4,365,000 30,270,989 6.9349 5.360 5.375 5.399 5.259 5.546 5,627,392 5.3792 0.88%
2010-05-28 0 6.850 6.850 6.920 6.830 7.580 5,259,820 37,272,744 7.0863 5.313 5.313 5.368 5.298 5.880 6,781,000 5.4966 -2.28%
2010-05-27 0 7.010 7.010 7.040 6.640 7.150 8,354,200 58,659,842 7.0216 5.437 5.437 5.461 5.150 5.546 10,770,299 5.4464 6.53%
2010-05-26 0 6.580 6.550 6.580 6.170 6.750 8,889,528 58,170,494 6.5437 5.104 5.081 5.104 4.786 5.236 11,460,448 5.0758 5.28%
2010-05-25 0 6.250 6.190 6.250 6.030 6.430 11,635,000 72,138,045 6.2001 4.848 4.801 4.848 4.677 4.988 14,999,932 4.8092 -2.19%
2010-05-24 0 6.390 6.380 6.390 6.300 6.750 9,702,000 62,544,138 6.4465 4.957 4.949 4.957 4.887 5.236 12,507,893 5.0004 -5.40%
2010-05-20 0 6.800 6.760 6.800 6.370 6.920 11,204,500 74,366,705 6.6372 5.240 5.209 5.240 4.908 5.332 14,541,156 5.1142 0.00%
2010-05-19 0 6.800 6.790 6.800 6.760 7.200 15,212,500 103,868,710 6.8279 5.240 5.232 5.240 5.209 5.548 19,742,723 5.2611 -6.59%
2010-05-18 0 7.280 7.250 7.280 7.120 7.480 7,372,205 53,358,019 7.2377 5.610 5.586 5.610 5.486 5.764 9,567,619 5.5769 -2.80%
2010-05-17 0 7.490 7.490 7.500 7.470 7.770 3,539,500 26,872,420 7.5922 5.771 5.771 5.779 5.756 5.987 4,593,549 5.8500 -4.71%
2010-05-14 0 7.860 7.830 7.860 7.580 7.940 4,741,000 37,065,015 7.8180 6.056 6.033 6.056 5.841 6.118 6,152,851 6.0240 2.48%
2010-05-13 0 7.670 7.670 7.680 7.580 7.900 7,258,000 55,665,809 7.6696 5.910 5.910 5.918 5.841 6.087 9,419,404 5.9097 -2.42%
2010-05-12 0 7.860 7.850 7.870 7.610 7.880 3,495,699 27,047,991 7.7375 6.056 6.049 6.064 5.864 6.072 4,536,704 5.9620 1.29%
2010-05-11 0 7.760 7.750 7.790 7.510 8.000 6,890,200 53,427,018 7.7541 5.979 5.972 6.002 5.787 6.164 8,942,074 5.9748 2.11%
2010-05-10 0 7.600 7.590 7.710 7.500 7.770 8,103,500 61,721,913 7.6167 5.856 5.848 5.941 5.779 5.987 10,516,690 5.8689 0.00%
2010-05-07 0 7.600 7.580 7.650 7.550 7.840 9,328,552 71,583,448 7.6736 5.856 5.841 5.895 5.818 6.041 12,106,558 5.9128 -3.31%
2010-05-06 0 7.860 7.880 7.940 7.660 8.350 9,326,827 73,208,025 7.8492 6.056 6.072 6.118 5.902 6.434 12,104,319 6.0481 -5.30%
2010-05-05 0 8.300 8.300 8.330 7.970 8.350 2,279,133 18,762,650 8.2324 6.395 6.395 6.419 6.141 6.434 2,957,850 6.3433 -1.19%
2010-05-04 0 8.400 8.380 8.400 8.320 8.620 2,474,500 20,778,283 8.3970 6.473 6.457 6.473 6.411 6.642 3,211,396 6.4702 5.00%
2010-05-03 0 8.000 7.960 8.030 7.930 8.510 5,342,412 43,495,266 8.1415 6.164 6.133 6.187 6.110 6.557 6,933,361 6.2733 -2.56%
2010-04-30 0 8.210 8.210 8.240 8.150 8.700 7,816,800 65,157,668 8.3356 6.326 6.326 6.349 6.280 6.704 10,144,612 6.4229 -2.26%
2010-04-29 0 8.400 8.400 8.410 8.150 8.460 10,909,500 90,794,870 8.3226 6.473 6.473 6.480 6.280 6.519 14,158,306 6.4128 0.72%
2010-04-28 0 8.340 8.310 8.350 8.310 8.700 8,499,385 72,286,188 8.5049 6.426 6.403 6.434 6.403 6.704 11,030,468 6.5533 -5.87%
2010-04-27 0 8.860 8.810 8.870 8.640 8.940 17,504,543 153,288,808 8.7571 6.827 6.788 6.835 6.657 6.889 22,717,327 6.7477 1.96%
2010-04-26 0 8.690 8.690 8.700 8.560 9.000 11,622,000 101,166,620 8.7048 6.696 6.696 6.704 6.596 6.935 15,082,986 6.7073 2.96%
2010-04-23 0 8.440 8.370 8.450 7.900 8.480 26,895,000 221,797,489 8.2468 6.503 6.449 6.511 6.087 6.534 34,904,225 6.3545 9.18%
2010-04-22 0 7.730 7.710 7.720 7.200 7.880 12,268,000 92,686,970 7.5552 5.956 5.941 5.949 5.548 6.072 15,921,362 5.8215 7.06%
2010-04-21 0 7.220 7.200 7.220 7.010 7.320 4,224,511 30,333,131 7.1803 5.563 5.548 5.563 5.401 5.640 5,482,554 5.5327 4.03%
2010-04-20 0 6.940 6.930 6.940 6.900 7.350 6,785,800 47,482,597 6.9973 5.348 5.340 5.348 5.317 5.663 8,806,585 5.3917 -3.48%
2010-04-19 0 7.190 7.190 7.210 7.020 7.250 22,875,443 163,373,176 7.1419 5.540 5.540 5.556 5.409 5.586 29,687,660 5.5031 -5.15%
2010-04-16 0 7.580 7.590 7.600 7.340 7.750 19,420,000 147,173,828 7.5785 5.841 5.848 5.856 5.656 5.972 25,203,200 5.8395 2.43%
2010-04-15 0 7.400 7.400 7.420 7.200 7.670 20,356,611 150,527,672 7.3945 5.702 5.702 5.717 5.548 5.910 26,418,730 5.6978 5.26%
2010-04-14 0 7.030 7.000 7.050 6.620 7.050 14,736,000 99,840,735 6.7753 5.417 5.394 5.432 5.101 5.432 19,124,323 5.2206 6.19%
2010-04-13 0 6.620 6.620 6.640 6.550 6.650 7,149,118 47,257,449 6.6102 5.101 5.101 5.116 5.047 5.124 9,278,097 5.0934 0.30%
2010-04-12 0 6.600 6.590 6.600 6.470 6.690 14,735,450 96,619,197 6.5569 5.086 5.078 5.086 4.985 5.155 19,123,609 5.0524 0.30%
2010-04-09 0 6.580 6.580 6.590 6.430 6.630 14,111,000 92,453,986 6.5519 5.070 5.070 5.078 4.955 5.109 18,313,200 5.0485 1.86%
2010-04-08 0 6.460 6.390 6.400 6.240 6.470 4,659,500 29,764,465 6.3879 4.978 4.924 4.931 4.808 4.985 6,047,081 4.9221 2.38%
2010-04-07 0 6.310 6.300 6.310 6.210 6.430 7,206,500 45,575,465 6.3242 4.862 4.854 4.862 4.785 4.955 9,352,567 4.8730 1.77%
2010-04-01 0 6.200 6.190 6.200 6.140 6.450 16,561,000 103,105,500 6.2258 4.777 4.770 4.777 4.731 4.970 21,492,801 4.7972 -1.59%
2010-03-31 0 6.300 6.310 6.330 6.260 6.460 5,664,900 35,953,897 6.3468 4.854 4.862 4.877 4.824 4.978 7,351,885 4.8904 -1.56%
2010-03-30 0 6.400 6.400 6.410 6.340 6.650 7,591,500 48,838,066 6.4333 4.931 4.931 4.939 4.885 5.124 9,852,219 4.9571 -1.69%
2010-03-29 0 6.510 6.510 6.530 6.400 6.580 2,397,130 15,657,621 6.5318 5.016 5.016 5.032 4.931 5.070 3,110,986 5.0330 2.20%
2010-03-26 0 6.370 6.360 6.380 6.330 6.420 6,682,500 42,588,086 6.3731 4.908 4.901 4.916 4.877 4.947 8,672,522 4.9107 -0.93%
2010-03-25 0 6.430 6.420 6.430 6.390 6.540 9,675,590 62,303,218 6.4392 4.955 4.947 4.955 4.924 5.039 12,556,943 4.9617 -0.46%
2010-03-24 0 6.460 6.460 6.480 6.380 6.650 7,110,755 45,916,117 6.4573 4.978 4.978 4.993 4.916 5.124 9,228,310 4.9756 0.00%
2010-03-23 0 6.460 6.440 6.460 6.370 6.600 3,537,000 22,775,395 6.4392 4.978 4.962 4.978 4.908 5.086 4,590,305 4.9616 0.47%
2010-03-22 0 6.430 6.420 6.460 6.320 6.640 6,277,729 40,365,788 6.4300 4.955 4.947 4.978 4.870 5.116 8,147,212 4.9546 -3.31%
2010-03-19 0 6.650 6.620 6.660 6.520 6.710 5,014,500 33,340,145 6.6487 5.124 5.101 5.132 5.024 5.170 6,507,798 5.1231 1.68%
2010-03-18 0 6.540 6.530 6.550 6.470 6.640 3,441,000 22,500,524 6.5389 5.039 5.032 5.047 4.985 5.116 4,465,716 5.0385 -0.15%
2010-03-17 0 6.550 6.550 6.580 6.490 6.670 3,988,500 26,257,003 6.5832 5.047 5.047 5.070 5.001 5.139 5,176,260 5.0726 1.08%
2010-03-16 0 6.480 6.450 6.490 6.420 6.690 9,070,200 58,914,281 6.4954 4.993 4.970 5.001 4.947 5.155 11,771,270 5.0049 -2.11%
2010-03-15 0 6.620 6.610 6.620 6.560 6.800 6,649,500 44,594,748 6.7065 5.101 5.093 5.101 5.055 5.240 8,629,695 5.1676 -2.65%
2010-03-12 0 6.800 6.860 6.870 6.570 6.870 9,936,500 66,609,462 6.7035 5.240 5.286 5.294 5.062 5.294 12,895,551 5.1653 3.66%
2010-03-11 0 6.560 6.550 6.590 6.330 6.600 13,160,500 85,745,880 6.5154 5.055 5.047 5.078 4.877 5.086 17,079,645 5.0204 2.82%
2010-03-10 0 6.380 6.370 6.390 6.280 6.500 6,680,500 42,763,006 6.4012 4.916 4.908 4.924 4.839 5.008 8,669,927 4.9323 -0.31%
2010-03-09 0 6.400 6.390 6.400 6.380 6.570 11,476,800 74,630,603 6.5027 4.931 4.924 4.931 4.916 5.062 14,894,546 5.0106 0.00%
2010-03-08 0 6.400 6.410 6.420 6.310 6.460 17,916,000 113,897,472 6.3573 4.931 4.939 4.947 4.862 4.978 23,251,314 4.8985 3.06%
2010-03-05 0 6.210 6.200 6.210 5.900 6.230 12,117,000 73,890,898 6.0981 4.785 4.777 4.785 4.546 4.800 15,725,395 4.6988 5.61%
2010-03-04 0 5.880 5.870 5.880 5.700 5.890 9,023,959 52,489,431 5.8167 4.531 4.523 4.531 4.392 4.538 11,711,258 4.4820 4.26%
2010-03-03 0 5.640 5.640 5.650 5.580 5.900 13,718,401 77,751,538 5.6677 4.346 4.346 4.354 4.300 4.546 17,803,687 4.3672 -3.42%
2010-03-02 0 5.840 5.840 5.850 5.840 5.960 7,284,500 42,815,950 5.8777 4.500 4.500 4.508 4.500 4.592 9,453,795 4.5290 -1.68%
2010-03-01 0 5.940 5.920 5.940 5.900 6.000 7,038,000 41,790,178 5.9378 4.577 4.562 4.577 4.546 4.623 9,133,889 4.5753 0.00%
2010-02-26 0 5.940 5.930 5.940 5.890 6.090 10,574,800 63,491,532 6.0040 4.577 4.569 4.577 4.538 4.693 13,723,934 4.6263 -2.46%
2010-02-25 0 6.090 6.090 6.100 6.060 6.380 7,979,500 48,854,883 6.1225 4.693 4.693 4.700 4.669 4.916 10,355,764 4.7177 -4.55%
2010-02-24 0 6.380 6.360 6.370 6.120 6.400 5,569,500 34,721,688 6.2343 4.916 4.901 4.908 4.716 4.931 7,228,075 4.8037 2.57%
2010-02-23 0 6.220 6.190 6.220 6.140 6.240 2,486,910 15,444,378 6.2103 4.793 4.770 4.793 4.731 4.808 3,227,502 4.7852 0.65%
2010-02-22 0 6.180 6.160 6.180 6.150 6.330 2,542,000 15,753,388 6.1972 4.762 4.747 4.762 4.739 4.877 3,298,998 4.7752 0.32%
2010-02-19 0 6.160 6.150 6.160 6.080 6.250 2,663,500 16,335,558 6.1331 4.747 4.739 4.747 4.685 4.816 3,456,680 4.7258 -1.60%
2010-02-18 0 6.260 6.250 6.270 6.220 6.330 1,195,450 7,507,403 6.2800 4.824 4.816 4.831 4.793 4.877 1,551,450 4.8390 -0.48%
2010-02-17 0 6.290 6.270 6.300 6.160 6.430 4,424,500 27,689,509 6.2582 4.847 4.831 4.854 4.747 4.955 5,742,099 4.8222 3.11%
2010-02-12 0 6.100 6.090 6.100 6.050 6.250 11,730,379 71,681,639 6.1108 4.700 4.693 4.700 4.662 4.816 15,223,640 4.7086 -1.77%
2010-02-11 0 6.210 6.200 6.210 6.180 6.490 8,542,500 53,740,300 6.2909 4.785 4.777 4.785 4.762 5.001 11,086,423 4.8474 -2.05%
2010-02-10 0 6.340 6.330 6.340 6.310 6.530 6,090,372 38,832,396 6.3760 4.885 4.877 4.885 4.862 5.032 7,904,061 4.9130 -3.21%
2010-02-09 0 6.550 6.490 6.550 6.330 6.790 8,215,500 53,307,285 6.4886 5.047 5.001 5.047 4.877 5.232 10,662,044 4.9997 -2.09%
2010-02-08 0 6.690 6.690 6.720 6.460 6.720 2,476,500 16,206,500 6.5441 5.155 5.155 5.178 4.978 5.178 3,213,992 5.0425 2.76%
2010-02-05 0 6.510 6.500 6.520 6.440 6.690 3,064,000 19,944,520 6.5093 5.016 5.008 5.024 4.962 5.155 3,976,447 5.0157 -6.20%
2010-02-04 0 6.940 6.910 6.950 6.720 7.110 2,463,500 17,019,530 6.9087 5.348 5.324 5.355 5.178 5.479 3,197,121 5.3234 0.43%
2010-02-03 0 6.910 6.900 6.920 6.750 6.960 3,814,000 26,040,877 6.8277 5.324 5.317 5.332 5.201 5.363 4,949,794 5.2610 2.83%
2010-02-02 0 6.720 6.710 6.720 6.430 6.740 14,650,000 95,594,618 6.5252 5.178 5.170 5.178 4.955 5.193 19,012,712 5.0279 4.51%
2010-02-01 0 6.430 6.430 6.470 6.350 6.600 993,500 6,394,045 6.4359 4.955 4.955 4.985 4.893 5.086 1,289,360 4.9591 -0.16%
2010-01-29 0 6.440 6.410 6.440 6.380 6.550 2,916,500 18,765,048 6.4341 4.962 4.939 4.962 4.916 5.047 3,785,022 4.9577 0.31%
2010-01-28 0 6.420 6.420 6.430 6.360 6.650 3,153,500 20,222,903 6.4128 4.947 4.947 4.955 4.901 5.124 4,092,600 4.9413 1.10%
2010-01-27 0 6.350 6.340 6.350 6.320 6.550 5,211,708 33,411,400 6.4108 4.893 4.885 4.893 4.870 5.047 6,763,734 4.9398 -0.16%
2010-01-26 0 6.360 6.360 6.410 6.350 6.850 10,270,726 67,401,701 6.5625 4.901 4.901 4.939 4.893 5.278 13,329,308 5.0567 -5.36%
2010-01-25 0 6.720 6.710 6.720 6.500 7.000 4,034,500 27,250,310 6.7543 5.178 5.170 5.178 5.008 5.394 5,235,958 5.2045 -1.03%
2010-01-22 0 6.790 6.790 6.800 6.510 7.100 2,246,000 15,018,240 6.6867 5.232 5.232 5.240 5.016 5.471 2,914,850 5.1523 -0.15%
2010-01-21 0 6.800 6.800 6.810 6.700 7.130 3,761,000 25,606,990 6.8086 5.240 5.240 5.247 5.163 5.494 4,881,011 5.2462 -3.82%
2010-01-20 0 7.070 7.060 7.070 6.810 7.120 4,916,000 34,398,105 6.9972 5.448 5.440 5.448 5.247 5.486 6,379,965 5.3916 0.57%
2010-01-19 0 7.030 7.020 7.030 6.960 7.250 2,889,500 20,502,530 7.0955 5.417 5.409 5.417 5.363 5.586 3,749,982 5.4674 -2.09%
2010-01-18 0 7.180 7.170 7.200 7.170 7.450 5,370,000 39,303,911 7.3192 5.532 5.525 5.548 5.525 5.741 6,969,165 5.6397 -3.88%
2010-01-15 0 7.470 7.420 7.470 7.420 7.750 5,979,711 45,299,337 7.5755 5.756 5.717 5.756 5.717 5.972 7,760,445 5.8372 -2.48%
2010-01-14 0 7.660 7.650 7.660 7.460 7.800 3,601,000 27,226,681 7.5609 5.902 5.895 5.902 5.748 6.010 4,673,364 5.8259 2.27%
2010-01-13 0 7.490 7.470 7.490 7.260 7.550 3,831,593 28,546,651 7.4503 5.771 5.756 5.771 5.594 5.818 4,972,626 5.7408 -0.79%
2010-01-12 0 7.550 7.530 7.550 7.440 7.730 9,903,500 74,952,355 7.5683 5.818 5.802 5.818 5.733 5.956 12,852,723 5.8316 -0.92%
2010-01-11 0 7.620 7.610 7.630 7.200 7.650 14,880,000 110,903,577 7.4532 5.871 5.864 5.879 5.548 5.895 19,311,205 5.7430 7.32%
2010-01-08 0 7.100 7.080 7.110 6.800 7.180 14,840,500 104,475,293 7.0399 5.471 5.455 5.479 5.240 5.532 19,259,942 5.4245 4.87%
2010-01-07 0 6.770 6.760 6.770 6.580 6.800 8,204,000 54,937,020 6.6964 5.217 5.209 5.217 5.070 5.240 10,647,119 5.1598 1.80%
2010-01-06 0 6.650 6.650 6.660 6.600 6.750 2,006,500 13,374,860 6.6658 5.124 5.124 5.132 5.086 5.201 2,604,028 5.1362 -0.75%
2010-01-05 0 6.700 6.700 6.710 6.510 6.710 5,265,000 34,963,392 6.6407 5.163 5.163 5.170 5.016 5.170 6,832,896 5.1169 0.75%
2010-01-04 0 6.650 6.620 6.700 6.460 6.700 2,753,500 18,138,250 6.5873 5.124 5.101 5.163 4.978 5.163 3,573,481 5.0758 2.47%
2009-12-31 0 6.490 6.390 6.500 6.320 6.500 1,374,500 8,870,085 6.4533 5.001 4.924 5.008 4.870 5.008 1,783,821 4.9725 0.62%
2009-12-30 0 6.450 6.450 6.460 6.290 6.490 2,482,600 15,916,432 6.4112 4.970 4.970 4.978 4.847 5.001 3,221,909 4.9401 2.38%
2009-12-29 0 6.300 6.260 6.310 6.250 6.450 2,667,500 16,871,803 6.3249 4.854 4.824 4.862 4.816 4.970 3,461,871 4.8736 -1.41%
2009-12-28 0 6.390 6.330 6.390 6.310 6.440 1,362,500 8,696,545 6.3828 4.924 4.877 4.924 4.862 4.962 1,768,247 4.9182 -0.16%
2009-12-24 0 6.400 6.400 6.410 6.370 6.470 419,000 2,684,425 6.4067 4.931 4.931 4.939 4.908 4.985 543,777 4.9366 -0.31%
2009-12-23 0 6.420 6.400 6.420 6.310 6.470 5,304,246 33,698,030 6.3530 4.947 4.931 4.947 4.862 4.985 6,883,830 4.8952 2.07%
2009-12-22 0 6.290 6.300 6.330 6.160 6.350 4,654,123 29,251,655 6.2851 4.847 4.854 4.877 4.747 4.893 6,040,103 4.8429 -0.94%
2009-12-21 0 6.350 6.320 6.340 6.260 6.360 1,784,000 11,258,300 6.3107 4.893 4.870 4.885 4.824 4.901 2,315,268 4.8626 1.93%
2009-12-18 0 6.230 6.210 6.230 6.180 6.350 8,082,000 50,712,665 6.2748 4.800 4.785 4.800 4.762 4.893 10,488,788 4.8349 -0.32%
2009-12-17 0 6.250 6.250 6.260 6.250 6.650 3,536,483 22,342,622 6.3178 4.816 4.816 4.824 4.816 5.124 4,589,634 4.8681 -3.25%
2009-12-16 0 6.460 6.450 6.460 6.320 6.460 2,876,500 18,356,529 6.3816 4.978 4.970 4.978 4.870 4.978 3,733,110 4.9172 2.05%
2009-12-15 0 6.330 6.320 6.330 6.310 6.450 1,984,386 12,674,927 6.3873 4.877 4.870 4.877 4.862 4.970 2,575,328 4.9217 -0.63%
2009-12-14 0 6.370 6.370 6.420 6.320 6.570 2,740,500 17,455,630 6.3695 4.908 4.908 4.947 4.870 5.062 3,556,610 4.9079 -0.78%
2009-12-11 0 6.420 6.420 6.460 6.410 6.520 1,646,000 10,638,545 6.4633 4.947 4.947 4.978 4.939 5.024 2,136,172 4.9802 0.31%
2009-12-10 0 6.400 6.390 6.410 6.360 6.540 5,870,000 37,659,667 6.4156 4.931 4.924 4.939 4.901 5.039 7,618,063 4.9435 -0.16%
2009-12-09 0 6.410 6.400 6.410 6.310 6.460 4,161,614 26,564,405 6.3832 4.939 4.931 4.939 4.862 4.978 5,400,926 4.9185 0.00%
2009-12-08 0 6.410 6.410 6.430 6.380 6.770 5,911,500 38,629,686 6.5347 4.939 4.939 4.955 4.916 5.217 7,671,921 5.0352 -5.60%
2009-12-07 0 6.790 6.770 6.790 6.520 6.790 8,116,000 54,504,244 6.7157 5.232 5.217 5.232 5.024 5.232 10,532,913 5.1747 2.26%
2009-12-04 0 6.640 6.590 6.640 6.300 6.650 10,917,500 70,271,965 6.4366 5.116 5.078 5.116 4.854 5.124 14,168,689 4.9597 3.11%
2009-12-03 0 6.440 6.380 6.390 6.200 6.480 7,164,500 45,226,208 6.3125 4.962 4.916 4.924 4.777 4.993 9,298,060 4.8640 3.87%
2009-12-02 0 6.200 6.190 6.200 6.160 6.300 7,050,914 43,877,807 6.2230 4.777 4.770 4.777 4.747 4.854 9,150,648 4.7950 -0.80%
2009-12-01 0 6.250 6.200 6.250 6.180 6.280 2,861,000 17,811,295 6.2255 4.816 4.777 4.816 4.762 4.839 3,712,995 4.7970 0.64%
2009-11-30 0 6.210 6.210 6.220 6.090 6.400 4,738,000 29,435,510 6.2126 4.785 4.785 4.793 4.693 4.931 6,148,958 4.7871 -1.27%
2009-11-27 0 6.290 6.240 6.310 6.180 6.400 3,857,000 24,154,425 6.2625 4.847 4.808 4.862 4.762 4.931 5,005,599 4.8255 -2.33%
2009-11-26 0 6.440 6.440 6.450 6.400 6.550 3,865,000 24,860,177 6.4321 4.962 4.962 4.970 4.931 5.047 5,015,982 4.9562 0.94%
2009-11-25 0 6.380 6.380 6.410 6.320 6.510 3,439,500 22,084,005 6.4207 4.916 4.916 4.939 4.870 5.016 4,463,770 4.9474 -2.00%
2009-11-24 0 6.510 6.500 6.510 6.340 6.540 4,118,576 26,578,361 6.4533 5.016 5.008 5.016 4.885 5.039 5,345,072 4.9725 4.33%
2009-11-23 0 6.240 6.250 6.260 6.180 6.320 6,955,144 43,521,702 6.2575 4.808 4.816 4.824 4.762 4.870 9,026,358 4.8216 0.00%
2009-11-20 0 6.240 6.250 6.270 6.190 6.500 10,774,000 68,201,161 6.3302 4.808 4.816 4.831 4.770 5.008 13,982,455 4.8776 -4.15%
2009-11-19 0 6.510 6.500 6.560 6.410 6.560 5,152,000 33,644,412 6.5304 5.016 5.008 5.055 4.939 5.055 6,686,245 5.0319 -0.91%
2009-11-18 0 6.570 6.540 6.600 6.540 6.830 2,526,500 16,783,348 6.6429 5.062 5.039 5.086 5.039 5.263 3,278,882 5.1186 -0.90%
2009-11-17 0 6.630 6.630 6.650 6.600 6.800 1,361,500 9,071,625 6.6630 5.109 5.109 5.124 5.086 5.240 1,766,949 5.1341 -2.07%
2009-11-16 0 6.770 6.760 6.810 6.670 6.960 2,553,500 17,442,090 6.8307 5.217 5.209 5.247 5.139 5.363 3,313,922 5.2633 -1.17%
2009-11-13 0 6.850 6.850 6.870 6.660 6.880 4,136,000 27,888,935 6.7430 5.278 5.278 5.294 5.132 5.301 5,367,685 5.1957 1.03%
2009-11-12 0 6.780 6.730 6.780 6.600 6.800 3,058,500 20,534,590 6.7139 5.224 5.186 5.224 5.086 5.240 3,969,309 5.1733 1.50%
2009-11-11 0 6.680 6.660 6.680 6.540 6.690 6,431,656 42,586,425 6.6214 5.147 5.132 5.147 5.039 5.155 8,346,978 5.1020 1.98%
2009-11-10 0 6.550 6.500 6.580 6.460 6.800 4,890,000 32,213,230 6.5876 5.047 5.008 5.070 4.978 5.240 6,346,223 5.0760 -1.50%
2009-11-09 0 6.650 6.650 6.660 6.610 6.710 2,152,500 14,323,055 6.6541 5.124 5.124 5.132 5.093 5.170 2,793,506 5.1273 -1.04%
2009-11-06 0 6.720 6.710 6.720 6.700 6.870 2,988,000 20,140,900 6.7406 5.178 5.170 5.178 5.163 5.294 3,877,815 5.1939 0.60%
2009-11-05 0 6.680 6.650 6.680 6.640 6.790 5,417,500 36,351,290 6.7100 5.147 5.124 5.147 5.116 5.232 7,030,810 5.1703 -1.04%
2009-11-04 0 6.750 6.750 6.790 6.660 6.860 5,914,500 40,008,108 6.7644 5.201 5.201 5.232 5.132 5.286 7,675,815 5.2122 0.45%
2009-11-03 0 6.720 6.710 6.720 6.630 7.100 25,061,500 169,401,874 6.7594 5.178 5.170 5.178 5.109 5.471 32,524,716 5.2084 7.01%
2009-11-02 0 6.280 6.280 6.290 6.170 6.300 1,756,300 11,013,370 6.2708 4.839 4.839 4.847 4.754 4.854 2,279,319 4.8319 -1.72%
2009-10-30 0 6.390 6.380 6.420 6.260 6.540 7,156,070 45,899,565 6.4141 4.924 4.916 4.947 4.824 5.039 9,287,119 4.9423 4.41%
2009-10-29 0 6.120 6.110 6.120 6.060 6.190 6,936,500 42,323,680 6.1016 4.716 4.708 4.716 4.669 4.770 9,002,162 4.7015 -1.92%
2009-10-28 0 6.240 6.220 6.240 6.170 6.400 9,175,500 57,426,791 6.2587 4.808 4.793 4.808 4.754 4.931 11,907,928 4.8226 -2.50%
2009-10-27 0 6.400 6.390 6.400 6.380 6.530 6,278,500 40,286,505 6.4166 4.931 4.924 4.931 4.916 5.032 8,148,213 4.9442 -3.47%
2009-10-23 0 6.630 6.630 6.650 6.550 6.650 5,352,500 35,392,724 6.6124 5.109 5.109 5.124 5.047 5.124 6,946,453 5.0951 2.00%
2009-10-22 0 6.500 6.510 6.530 6.470 6.800 10,227,505 67,006,900 6.5516 5.008 5.016 5.032 4.985 5.240 13,273,216 5.0483 -4.83%
2009-10-21 0 6.830 6.820 6.850 6.600 6.900 3,154,000 21,412,405 6.7890 5.263 5.255 5.278 5.086 5.317 4,093,249 5.2312 2.25%
2009-10-20 0 6.680 6.680 6.690 6.650 6.790 3,884,500 25,972,129 6.6861 5.147 5.147 5.155 5.124 5.232 5,041,289 5.1519 0.60%
2009-10-19 0 6.640 6.640 6.670 6.630 6.820 5,473,000 36,766,739 6.7178 5.116 5.116 5.139 5.109 5.255 7,102,838 5.1763 -1.78%
2009-10-16 0 6.760 6.750 6.770 6.740 7.000 4,384,000 30,129,130 6.8725 5.209 5.201 5.217 5.193 5.394 5,689,538 5.2955 -2.31%
2009-10-15 0 6.920 6.900 6.940 6.880 7.120 6,731,000 47,263,330 7.0217 5.332 5.317 5.348 5.301 5.486 8,735,465 5.4105 2.67%
2009-10-14 0 6.740 6.740 6.770 6.710 7.000 3,672,500 25,008,765 6.8097 5.193 5.193 5.217 5.170 5.394 4,766,156 5.2472 -2.88%
2009-10-13 0 6.940 6.900 6.940 6.740 7.050 8,571,000 59,748,900 6.9711 5.348 5.317 5.348 5.193 5.432 11,123,410 5.3715 5.15%
2009-10-12 0 6.600 6.600 6.610 6.460 6.700 3,445,000 22,674,703 6.5819 5.086 5.086 5.093 4.978 5.163 4,470,907 5.0716 0.00%
2009-10-09 0 6.600 6.550 6.600 6.270 6.630 12,247,000 79,051,530 6.4548 5.086 5.047 5.086 4.831 5.109 15,894,108 4.9736 6.62%
2009-10-08 0 6.190 6.170 6.200 6.000 6.310 8,430,500 51,909,063 6.1573 4.770 4.754 4.777 4.623 4.862 10,941,070 4.7444 -0.16%
2009-10-07 0 6.200 6.190 6.200 6.140 6.270 7,082,661 44,111,865 6.2281 4.777 4.770 4.777 4.731 4.831 9,191,850 4.7990 3.51%
2009-10-06 0 5.990 5.980 5.990 5.880 6.230 12,744,000 76,742,555 6.0219 4.616 4.608 4.616 4.531 4.800 16,539,113 4.6401 -1.96%
2009-10-05 0 6.110 6.110 6.140 6.070 6.220 4,849,500 29,678,783 6.1200 4.708 4.708 4.731 4.677 4.793 6,293,662 4.7157 -2.24%
2009-10-02 0 6.250 6.250 6.260 6.110 6.440 4,214,500 26,480,435 6.2832 4.816 4.816 4.824 4.708 4.962 5,469,562 4.8414 -2.80%
2009-09-30 0 6.430 6.440 6.500 6.420 6.560 4,606,500 29,857,835 6.4817 4.955 4.962 5.008 4.947 5.055 5,978,298 4.9944 -0.31%
2009-09-29 0 6.450 6.430 6.450 6.320 6.490 6,909,500 44,326,220 6.4153 4.970 4.955 4.970 4.870 5.001 8,967,122 4.9432 2.22%
2009-09-28 0 6.310 6.300 6.320 6.280 6.580 5,794,844 36,826,223 6.3550 4.862 4.854 4.870 4.839 5.070 7,520,526 4.8968 -4.97%
2009-09-25 0 6.640 6.610 6.640 6.400 6.680 6,802,500 44,939,820 6.6064 5.116 5.093 5.116 4.931 5.147 8,828,258 5.0905 -0.60%
2009-09-24 0 6.680 6.670 6.690 6.640 6.880 7,513,500 51,052,155 6.7947 5.147 5.139 5.155 5.116 5.301 9,750,991 5.2356 -2.05%
2009-09-23 0 6.820 6.820 6.830 6.800 6.880 4,955,296 33,896,604 6.8405 5.255 5.255 5.263 5.240 5.301 6,430,964 5.2708 -0.44%
2009-09-22 0 6.850 6.850 6.870 6.700 6.880 1,680,000 11,432,420 6.8050 5.278 5.278 5.294 5.163 5.301 2,180,297 5.2435 1.03%
2009-09-21 0 6.780 6.780 6.800 6.780 6.910 767,230 5,260,627 6.8566 5.224 5.224 5.240 5.224 5.324 995,708 5.2833 -1.88%
2009-09-18 0 6.910 6.870 6.880 6.800 7.030 7,293,000 50,649,845 6.9450 5.324 5.294 5.301 5.240 5.417 9,464,827 5.3514 0.14%
2009-09-17 0 6.900 6.900 6.910 6.850 7.080 11,434,000 79,094,740 6.9175 5.317 5.317 5.324 5.278 5.455 14,839,000 5.3302 -0.29%
2009-09-16 0 6.920 6.880 6.910 6.700 7.000 7,986,500 55,144,840 6.9048 5.332 5.301 5.324 5.163 5.394 10,364,848 5.3204 5.81%
2009-09-15 0 6.540 6.500 6.540 6.500 6.710 3,462,000 22,618,875 6.5335 5.039 5.008 5.039 5.008 5.170 4,492,970 5.0343 -1.80%
2009-09-14 0 6.690 6.670 6.690 6.660 6.870 5,349,500 35,896,640 6.7103 5.132 5.116 5.132 5.109 5.270 6,973,833 5.1473 -2.19%
2009-09-11 0 6.840 6.850 6.860 6.740 7.170 4,851,000 33,535,060 6.9130 5.247 5.255 5.262 5.170 5.500 6,323,967 5.3029 -2.98%
2009-09-10 0 7.050 7.030 7.050 6.880 7.380 9,388,500 67,673,635 7.2081 5.408 5.393 5.408 5.278 5.661 12,239,243 5.5292 2.47%
2009-09-09 0 6.880 6.870 6.880 6.840 6.930 1,504,930 10,372,141 6.8921 5.278 5.270 5.278 5.247 5.316 1,961,890 5.2868 -0.43%
2009-09-08 0 6.910 6.920 6.930 6.790 6.950 2,952,000 20,289,335 6.8731 5.301 5.308 5.316 5.208 5.331 3,848,351 5.2722 -0.43%
2009-09-07 0 6.940 6.940 6.960 6.730 6.950 3,845,000 26,381,920 6.8614 5.324 5.324 5.339 5.162 5.331 5,012,503 5.2632 2.97%
2009-09-04 0 6.740 6.700 6.750 6.610 6.750 18,568,000 123,747,586 6.6646 5.170 5.139 5.178 5.070 5.178 24,206,024 5.1123 2.43%
2009-09-03 0 6.580 6.580 6.590 6.570 6.870 16,068,840 106,715,440 6.6411 5.047 5.047 5.055 5.040 5.270 20,948,015 5.0943 -5.60%
2009-09-02 0 6.970 6.900 6.970 6.820 7.140 5,678,500 39,711,225 6.9933 5.347 5.293 5.347 5.231 5.477 7,402,731 5.3644 -3.46%
2009-09-01 0 7.220 7.190 7.200 7.190 7.680 12,426,052 91,879,614 7.3941 5.538 5.515 5.523 5.515 5.891 16,199,123 5.6719 -5.00%
2009-08-31 0 7.600 7.590 7.630 7.280 8.140 10,809,500 83,444,000 7.7195 5.830 5.822 5.853 5.584 6.244 14,091,718 5.9215 0.13%
2009-08-28 0 7.590 7.550 7.590 7.300 7.620 7,275,478 54,144,551 7.4421 5.822 5.791 5.822 5.600 5.845 9,484,619 5.7087 -2.06%
2009-08-27 0 7.750 7.780 7.790 7.470 7.790 6,072,585 45,939,342 7.5650 5.945 5.968 5.976 5.730 5.976 7,916,477 5.8030 -0.51%
2009-08-26 0 7.790 7.770 7.790 7.200 7.860 16,712,000 128,097,448 7.6650 5.976 5.960 5.976 5.523 6.029 21,786,465 5.8797 10.18%
2009-08-25 0 7.070 7.060 7.100 7.000 7.120 5,284,500 37,289,665 7.0564 5.423 5.416 5.446 5.370 5.462 6,889,096 5.4129 0.14%
2009-08-24 0 7.060 7.030 7.060 6.930 7.200 8,867,855 62,056,093 6.9979 5.416 5.393 5.416 5.316 5.523 11,560,508 5.3679 4.59%
2009-08-21 0 6.750 6.700 6.760 6.670 6.810 2,985,500 20,165,493 6.7545 5.178 5.139 5.185 5.116 5.224 3,892,023 5.1812 -0.30%
2009-08-20 0 6.770 6.770 6.790 6.680 6.800 1,954,600 13,195,646 6.7511 5.193 5.193 5.208 5.124 5.216 2,548,099 5.1786 1.35%
2009-08-19 0 6.680 6.650 6.680 6.460 6.840 8,137,000 54,312,456 6.6748 5.124 5.101 5.124 4.955 5.247 10,607,735 5.1201 4.37%
2009-08-18 0 6.400 6.400 6.410 6.360 6.590 6,821,481 43,663,736 6.4009 4.909 4.909 4.917 4.879 5.055 8,892,769 4.9100 -2.88%
2009-08-17 0 6.590 6.590 6.640 6.550 6.850 3,548,000 23,621,295 6.6576 5.055 5.055 5.093 5.024 5.255 4,625,322 5.1070 -3.37%
2009-08-14 0 6.820 6.800 6.830 6.700 6.910 1,974,000 13,391,835 6.7841 5.231 5.216 5.239 5.139 5.301 2,573,389 5.2040 -1.16%
2009-08-13 0 6.900 6.880 6.900 6.440 6.920 8,946,000 60,247,230 6.7345 5.293 5.278 5.293 4.940 5.308 11,662,381 5.1659 6.98%
2009-08-12 0 6.450 6.450 6.470 6.360 6.590 5,541,000 35,749,633 6.4518 4.948 4.948 4.963 4.879 5.055 7,223,480 4.9491 -2.86%
2009-08-11 0 6.640 6.640 6.660 6.600 6.900 5,630,000 37,894,585 6.7308 5.093 5.093 5.109 5.063 5.293 7,339,504 5.1631 -3.63%
2009-08-10 0 6.890 6.890 6.900 6.880 7.000 3,872,264 26,737,300 6.9048 5.285 5.285 5.293 5.278 5.370 5,048,046 5.2966 1.32%
2009-08-07 0 6.800 6.810 6.830 6.670 7.010 3,316,000 22,592,405 6.8131 5.216 5.224 5.239 5.116 5.377 4,322,877 5.2262 -2.16%
2009-08-06 0 6.950 6.960 6.970 6.650 7.030 8,549,500 59,031,340 6.9047 5.331 5.339 5.347 5.101 5.393 11,145,487 5.2964 3.27%
2009-08-05 0 6.730 6.730 6.740 6.600 6.820 8,723,500 58,792,805 6.7396 5.162 5.162 5.170 5.063 5.231 11,372,321 5.1698 1.36%
2009-08-04 0 6.640 6.600 6.640 6.520 7.020 6,330,165 42,610,733 6.7314 5.093 5.063 5.093 5.001 5.385 8,252,269 5.1635 -3.35%
2009-08-03 0 6.870 6.850 6.890 6.460 6.960 10,057,500 67,207,356 6.6823 5.270 5.255 5.285 4.955 5.339 13,111,379 5.1259 6.84%
2009-07-31 0 6.430 6.460 6.470 6.390 6.730 13,223,000 86,087,173 6.5104 4.932 4.955 4.963 4.902 5.162 17,238,058 4.9940 -3.31%
2009-07-30 0 6.650 6.650 6.660 6.600 6.800 111,240,500 747,012,435 6.7153 5.101 5.101 5.109 5.063 5.216 145,017,787 5.1512 -5.94%
2009-07-29 0 7.070 7.040 7.080 6.800 7.520 10,919,000 77,284,849 7.0780 5.423 5.400 5.431 5.216 5.768 14,234,467 5.4294 -5.98%
2009-07-28 0 7.520 7.520 7.530 7.330 7.550 5,912,453 43,981,944 7.4389 5.768 5.768 5.776 5.623 5.791 7,707,722 5.7062 1.08%
2009-07-27 0 7.440 7.440 7.450 7.070 7.460 5,536,000 40,189,528 7.2597 5.707 5.707 5.715 5.423 5.722 7,216,962 5.5688 1.22%
2009-07-24 0 7.350 7.340 7.350 6.900 7.480 13,091,301 94,437,634 7.2138 5.638 5.630 5.638 5.293 5.738 17,066,370 5.5336 8.09%
2009-07-23 0 6.800 6.800 6.820 6.300 6.830 6,041,000 40,324,950 6.6752 5.216 5.216 5.231 4.833 5.239 7,875,301 5.1204 8.28%
2009-07-22 0 6.280 6.260 6.280 6.210 6.500 3,956,500 25,198,795 6.3690 4.817 4.802 4.817 4.764 4.986 5,157,860 4.8855 -0.32%
2009-07-21 0 6.300 6.290 6.310 6.110 6.350 3,722,000 23,356,585 6.2753 4.833 4.825 4.840 4.687 4.871 4,852,155 4.8137 3.11%
2009-07-20 0 6.110 6.110 6.130 5.940 6.120 5,358,500 32,436,090 6.0532 4.687 4.687 4.702 4.556 4.695 6,985,566 4.6433 2.86%
2009-07-17 0 5.940 5.940 5.980 5.800 6.000 5,124,500 30,493,545 5.9505 4.556 4.556 4.587 4.449 4.602 6,680,513 4.5646 2.41%
2009-07-16 0 5.800 5.790 5.810 5.650 5.820 8,882,000 51,041,842 5.7467 4.449 4.441 4.457 4.334 4.464 11,578,948 4.4082 2.65%
2009-07-15 0 5.650 5.650 5.670 5.390 5.720 6,195,000 34,706,682 5.6024 4.334 4.334 4.349 4.135 4.388 8,076,062 4.2975 5.81%
2009-07-14 0 5.340 5.340 5.360 5.260 5.390 1,869,801 9,931,129 5.3113 4.096 4.096 4.112 4.035 4.135 2,437,551 4.0742 1.14%
2009-07-13 0 5.280 5.260 5.310 5.160 5.490 2,576,600 13,724,168 5.3265 4.050 4.035 4.073 3.958 4.211 3,358,964 4.0858 -3.83%
2009-07-10 0 5.490 5.500 5.510 5.470 5.610 2,201,000 12,115,275 5.5044 4.211 4.219 4.227 4.196 4.303 2,869,316 4.2224 -1.26%
2009-07-09 0 5.560 5.560 5.590 5.420 5.690 3,874,000 21,444,525 5.5355 4.265 4.265 4.288 4.158 4.365 5,050,309 4.2462 0.36%
2009-07-08 0 5.540 5.540 5.550 5.460 5.600 5,220,500 28,957,355 5.5469 4.250 4.250 4.257 4.188 4.296 6,805,663 4.2549 -1.95%
2009-07-07 0 5.650 5.630 5.660 5.490 5.700 2,950,716 16,609,651 5.6290 4.334 4.319 4.342 4.211 4.372 3,846,677 4.3179 0.71%
2009-07-06 0 5.610 5.610 5.620 5.500 5.680 1,220,500 6,856,720 5.6180 4.303 4.303 4.311 4.219 4.357 1,591,095 4.3094 -1.58%
2009-07-03 0 5.700 5.680 5.710 5.360 5.720 7,900,900 44,165,125 5.5899 4.372 4.357 4.380 4.112 4.388 10,299,945 4.2879 3.83%
2009-07-02 0 5.490 5.490 5.500 5.360 5.600 7,172,000 39,362,724 5.4884 4.211 4.211 4.219 4.112 4.296 9,349,720 4.2100 2.23%
2009-06-30 0 5.370 5.380 5.400 5.360 5.550 2,872,500 15,587,402 5.4264 4.119 4.127 4.142 4.112 4.257 3,744,712 4.1625 -3.42%
2009-06-29 0 5.560 5.540 5.550 5.460 5.610 6,515,800 36,195,295 5.5550 4.265 4.250 4.257 4.188 4.303 8,494,270 4.2611 1.09%
2009-06-26 0 5.500 5.470 5.500 5.300 5.510 40,421,500 215,068,742 5.3207 4.219 4.196 4.219 4.066 4.227 52,695,165 4.0814 4.17%
2009-06-25 0 5.280 5.240 5.270 5.050 5.390 13,601,421 70,483,544 5.1821 4.050 4.020 4.043 3.874 4.135 17,731,384 3.9751 4.55%
2009-06-24 0 5.050 5.050 5.060 4.910 5.120 3,421,000 17,263,600 5.0464 3.874 3.874 3.881 3.766 3.927 4,459,759 3.8710 1.00%
2009-06-23 0 5.000 5.000 5.010 4.900 5.200 2,035,000 10,214,440 5.0194 3.835 3.835 3.843 3.759 3.989 2,652,911 3.8503 -2.72%
2009-06-22 0 5.140 5.130 5.160 5.080 5.390 8,368,500 43,806,307 5.2347 3.943 3.935 3.958 3.897 4.135 10,909,528 4.0154 -1.34%
2009-06-19 0 5.210 5.240 5.250 5.160 5.350 3,499,500 18,309,165 5.2319 3.996 4.020 4.027 3.958 4.104 4,562,095 4.0133 0.19%
2009-06-18 0 5.200 5.200 5.250 5.200 5.410 3,834,500 20,155,680 5.2564 3.989 3.989 4.027 3.989 4.150 4,998,815 4.0321 -4.06%
2009-06-17 0 5.420 5.380 5.400 5.160 5.420 3,291,000 17,543,875 5.3309 4.158 4.127 4.142 3.958 4.158 4,290,286 4.0892 2.65%
2009-06-16 0 5.280 5.270 5.280 5.250 5.450 5,585,200 29,746,755 5.3260 4.050 4.043 4.050 4.027 4.181 7,281,101 4.0855 -3.30%
2009-06-15 0 5.460 5.450 5.460 5.450 5.620 5,883,500 32,657,765 5.5507 4.188 4.181 4.188 4.181 4.311 7,669,978 4.2579 -1.62%
2009-06-12 0 5.550 5.540 5.550 5.380 5.640 6,863,500 38,009,478 5.5379 4.257 4.250 4.257 4.127 4.326 8,947,547 4.2480 3.16%
2009-06-11 0 5.380 5.380 5.410 5.320 5.480 11,198,500 61,034,663 5.4503 4.127 4.127 4.150 4.081 4.204 14,598,835 4.1808 -2.36%
2009-06-10 0 5.510 5.510 5.520 5.380 5.600 7,019,000 38,521,000 5.4881 4.227 4.227 4.234 4.127 4.296 9,150,263 4.2098 3.18%
2009-06-09 0 5.340 5.310 5.350 5.260 5.570 20,879,000 113,912,261 5.4558 4.096 4.073 4.104 4.035 4.273 27,218,741 4.1851 -4.30%
2009-06-08 0 5.580 5.570 5.590 5.500 5.720 8,868,000 49,742,885 5.6093 4.280 4.273 4.288 4.219 4.388 11,560,697 4.3028 0.00%
2009-06-05 0 5.580 5.570 5.580 5.520 5.630 18,756,500 104,509,850 5.5719 4.280 4.273 4.280 4.234 4.319 24,451,761 4.2741 1.82%
2009-06-04 0 5.480 5.470 5.500 5.450 5.620 10,543,000 58,057,366 5.5067 4.204 4.196 4.219 4.181 4.311 13,744,298 4.2241 -2.66%
2009-06-03 0 5.630 5.640 5.650 5.520 5.920 14,007,500 79,314,572 5.6623 4.319 4.326 4.334 4.234 4.541 18,260,765 4.3434 -3.92%
2009-06-02 0 5.860 5.860 5.930 5.850 6.050 7,103,100 42,272,830 5.9513 4.495 4.495 4.549 4.487 4.641 9,259,899 4.5652 -2.33%
2009-06-01 0 6.000 5.990 6.000 5.800 6.000 5,925,755 35,009,490 5.9080 4.602 4.595 4.602 4.449 4.602 7,725,063 4.5319 3.99%
2009-05-29 0 5.770 5.720 5.780 5.680 6.200 9,357,358 54,289,977 5.8018 4.426 4.388 4.434 4.357 4.756 12,198,645 4.4505 -2.37%
2009-05-27 0 5.910 5.910 5.920 5.800 6.250 8,378,000 49,865,580 5.9520 4.533 4.533 4.541 4.449 4.794 10,921,913 4.5656 -1.17%
2009-05-26 0 5.980 5.980 6.000 5.920 6.250 7,581,000 46,160,920 6.0890 4.587 4.587 4.602 4.541 4.794 9,882,910 4.6708 -5.08%
2009-05-25 0 6.300 6.260 6.300 5.920 6.400 5,823,500 36,050,845 6.1906 4.833 4.802 4.833 4.541 4.909 7,591,759 4.7487 4.65%
2009-05-22 0 6.020 5.990 6.000 5.940 6.170 10,223,410 61,595,968 6.0250 4.618 4.595 4.602 4.556 4.733 13,327,667 4.6217 -0.50%
2009-05-21 0 6.050 6.040 6.050 5.810 6.090 11,976,500 71,305,800 5.9538 4.641 4.633 4.641 4.457 4.672 15,613,068 4.5671 2.02%
2009-05-20 0 5.960 5.950 5.960 5.760 6.000 8,363,000 49,519,165 5.9212 4.549 4.541 4.549 4.396 4.579 10,957,513 4.5192 0.68%
2009-05-19 0 5.920 5.900 5.920 5.770 6.050 8,079,500 47,805,550 5.9169 4.518 4.503 4.518 4.404 4.617 10,586,061 4.5159 5.71%
2009-05-18 0 5.600 5.600 5.610 5.430 5.620 3,812,000 21,041,840 5.5199 4.274 4.274 4.282 4.144 4.289 4,994,624 4.2129 0.18%
2009-05-15 0 5.590 5.550 5.580 5.460 5.700 9,045,500 50,082,076 5.5367 4.266 4.236 4.259 4.167 4.350 11,851,750 4.2257 1.27%
2009-05-14 0 5.520 5.510 5.520 5.460 5.690 3,567,500 19,739,565 5.5332 4.213 4.205 4.213 4.167 4.343 4,674,271 4.2230 -2.65%
2009-05-13 0 5.670 5.670 5.680 5.570 5.770 4,866,685 27,618,971 5.6751 4.327 4.327 4.335 4.251 4.404 6,376,511 4.3314 -0.53%
2009-05-12 0 5.700 5.680 5.700 5.490 5.840 12,458,500 71,158,410 5.7116 4.350 4.335 4.350 4.190 4.457 16,323,589 4.3592 -2.90%
2009-05-11 0 5.870 5.890 5.900 5.400 6.250 29,290,500 169,677,900 5.7929 4.480 4.495 4.503 4.121 4.770 38,377,501 4.4213 8.70%
2009-05-08 0 5.400 5.380 5.440 4.870 5.520 15,028,000 76,980,289 5.1225 4.121 4.106 4.152 3.717 4.213 19,690,244 3.9096 9.09%
2009-05-07 0 4.950 4.940 4.950 4.890 5.190 9,440,500 46,750,785 4.9522 3.778 3.770 3.778 3.732 3.961 12,369,294 3.7796 -1.20%
2009-05-06 0 5.010 5.010 5.020 4.840 5.070 8,250,500 41,056,099 4.9762 3.824 3.824 3.831 3.694 3.870 10,810,112 3.7979 2.04%
2009-05-05 0 4.910 4.910 4.930 4.810 5.250 10,093,500 50,489,285 5.0022 3.747 3.747 3.763 3.671 4.007 13,224,879 3.8178 -3.35%
2009-05-04 0 5.080 5.060 5.080 4.770 5.160 16,507,500 81,341,617 4.9276 3.877 3.862 3.877 3.641 3.938 21,628,740 3.7608 9.48%
2009-04-30 0 4.640 4.630 4.650 4.450 4.750 18,604,500 86,030,490 4.6242 3.541 3.534 3.549 3.396 3.625 24,376,307 3.5293 3.11%
2009-04-29 0 4.500 4.480 4.500 4.320 4.540 22,122,238 97,935,021 4.4270 3.434 3.419 3.434 3.297 3.465 28,985,378 3.3788 5.39%
2009-04-28 0 4.270 4.270 4.280 3.790 4.350 47,207,000 193,071,165 4.0899 3.259 3.259 3.267 2.893 3.320 61,852,365 3.1215 9.49%
2009-04-27 0 3.900 3.910 3.920 3.500 3.960 37,230,500 139,052,563 3.7349 2.977 2.984 2.992 2.671 3.022 48,780,784 2.8506 -0.76%
2009-04-24 0 3.930 3.920 3.930 3.900 4.900 68,108,519 280,779,971 4.1225 2.999 2.992 2.999 2.977 3.740 89,238,311 3.1464 -18.46%
2009-04-23 0 4.820 4.810 4.820 4.550 4.920 12,656,500 60,380,115 4.7707 3.679 3.671 3.679 3.473 3.755 16,583,016 3.6411 0.42%
2009-04-22 0 4.800 4.780 4.800 4.730 5.170 12,458,812 61,091,986 4.9035 3.663 3.648 3.663 3.610 3.946 16,323,998 3.7425 -2.44%
2009-04-21 0 4.920 4.830 4.900 4.570 5.260 18,932,500 93,466,550 4.9368 3.755 3.686 3.740 3.488 4.015 24,806,065 3.7679 0.20%
2009-04-20 0 4.910 4.910 4.940 4.540 4.970 12,499,500 60,477,960 4.8384 3.747 3.747 3.770 3.465 3.793 16,377,309 3.6928 5.82%
2009-04-17 0 4.640 4.590 4.640 4.130 4.990 17,758,000 81,196,450 4.5724 3.541 3.503 3.541 3.152 3.808 23,267,191 3.4897 12.90%
2009-04-16 0 4.110 4.090 4.110 4.040 4.250 7,484,000 30,900,931 4.1289 3.137 3.122 3.137 3.083 3.244 9,805,815 3.1513 -0.72%
2009-04-15 0 4.140 4.080 4.150 3.970 4.140 9,727,610 39,127,626 4.0223 3.160 3.114 3.167 3.030 3.160 12,745,476 3.0699 -0.96%
2009-04-14 0 4.180 4.160 4.180 3.900 4.210 11,437,500 45,400,309 3.9694 3.190 3.175 3.190 2.977 3.213 14,985,837 3.0295 10.29%
2009-04-09 0 3.790 3.780 3.790 3.710 3.870 10,319,500 39,051,005 3.7842 2.893 2.885 2.893 2.832 2.954 13,520,992 2.8882 0.00%
2009-04-08 0 3.790 3.790 3.800 3.570 3.810 8,695,500 32,027,336 3.6832 2.893 2.893 2.900 2.725 2.908 11,393,167 2.8111 -2.32%
2009-04-07 0 3.880 3.870 3.880 3.780 3.930 5,957,000 23,074,760 3.8736 2.961 2.954 2.961 2.885 2.999 7,805,083 2.9564 -1.02%
2009-04-06 0 3.920 3.910 3.930 3.830 4.000 10,188,725 39,784,301 3.9047 2.992 2.984 2.999 2.923 3.053 13,349,646 2.9802 3.98%
2009-04-03 0 3.770 3.760 3.770 3.620 3.780 7,862,000 29,237,150 3.7188 2.877 2.870 2.877 2.763 2.885 10,301,084 2.8383 0.27%
2009-04-02 0 3.760 3.750 3.760 3.630 3.830 19,722,500 73,836,275 3.7438 2.870 2.862 2.870 2.770 2.923 25,841,152 2.8573 8.05%
2009-04-01 0 3.480 3.450 3.460 3.440 3.700 7,636,500 26,949,145 3.5290 2.656 2.633 2.641 2.625 2.824 10,005,626 2.6934 -3.33%
2009-03-31 0 3.600 3.560 3.600 3.410 3.780 13,344,500 47,203,625 3.5373 2.748 2.717 2.748 2.603 2.885 17,484,460 2.6997 -1.91%
2009-03-30 0 3.670 3.660 3.670 3.600 4.000 12,603,500 47,305,513 3.7534 2.801 2.793 2.801 2.748 3.053 16,513,574 2.8646 -10.27%
2009-03-27 0 4.090 4.020 4.090 3.920 4.320 28,100,135 116,565,288 4.1482 3.122 3.068 3.122 2.992 3.297 36,817,841 3.1660 4.60%
2009-03-26 0 3.910 3.910 3.950 3.580 3.990 21,852,000 81,199,740 3.7159 2.984 2.984 3.015 2.732 3.045 28,631,302 2.8360 15.00%
2009-03-25 0 3.400 3.390 3.400 3.370 3.750 26,924,000 95,885,905 3.5614 2.595 2.587 2.595 2.572 2.862 35,276,825 2.7181 -2.86%
2009-03-24 0 3.500 3.500 3.530 3.260 3.590 16,920,000 58,547,482 3.4603 2.671 2.671 2.694 2.488 2.740 22,169,212 2.6409 10.41%
2009-03-23 0 3.170 3.160 3.170 3.000 3.210 6,069,500 19,108,085 3.1482 2.419 2.412 2.419 2.290 2.450 7,952,484 2.4028 0.63%
2009-03-20 0 3.150 3.150 3.180 3.100 3.260 5,571,500 17,681,555 3.1736 2.404 2.404 2.427 2.366 2.488 7,299,986 2.4221 -1.56%
2009-03-19 0 3.200 3.160 3.200 2.900 3.240 22,373,500 70,704,930 3.1602 2.442 2.412 2.442 2.213 2.473 29,314,591 2.4119 7.38%
2009-03-18 0 2.980 2.980 2.990 2.850 3.040 28,454,680 82,847,786 2.9116 2.274 2.274 2.282 2.175 2.320 37,282,379 2.2222 9.56%
2009-03-17 0 2.720 2.710 2.720 2.650 2.950 12,775,000 36,028,645 2.8202 2.076 2.068 2.076 2.023 2.252 16,738,280 2.1525 0.37%
2009-03-16 0 2.710 2.690 2.710 2.640 2.750 7,056,000 18,892,300 2.6775 2.068 2.053 2.068 2.015 2.099 9,245,033 2.0435 -0.37%
2009-03-13 0 2.720 2.700 2.720 2.560 2.720 6,128,500 16,298,445 2.6595 2.076 2.061 2.076 1.954 2.076 8,029,788 2.0297 8.80%
2009-03-12 0 2.500 2.490 2.500 2.450 2.600 4,294,500 10,824,180 2.5205 1.908 1.900 1.908 1.870 1.984 5,626,813 1.9237 0.00%
2009-03-11 0 2.500 2.500 2.510 2.500 2.620 4,415,500 11,234,790 2.5444 1.908 1.908 1.916 1.908 2.000 5,785,352 1.9419 -0.40%
2009-03-10 0 2.510 2.510 2.520 2.360 2.540 4,150,500 10,169,280 2.4501 1.916 1.916 1.923 1.801 1.939 5,438,139 1.8700 4.58%
2009-03-09 0 2.400 2.400 2.410 2.330 2.650 8,084,500 19,725,065 2.4399 1.832 1.832 1.839 1.778 2.023 10,592,612 1.8622 -8.75%
2009-03-06 0 2.630 2.600 2.630 2.550 2.750 22,380,000 58,504,395 2.6141 2.007 1.984 2.007 1.946 2.099 29,323,107 1.9952 -1.13%
2009-03-05 0 2.660 2.650 2.660 2.600 2.730 4,911,500 13,059,605 2.6590 2.030 2.023 2.030 1.984 2.084 6,435,230 2.0294 1.14%
2009-03-04 0 2.630 2.630 2.660 2.530 2.750 7,561,500 20,178,400 2.6686 2.007 2.007 2.030 1.931 2.099 9,907,358 2.0367 1.94%
2009-03-03 0 2.580 2.570 2.580 2.540 2.700 10,427,000 27,195,190 2.6082 1.969 1.961 1.969 1.939 2.061 13,661,843 1.9906 -7.19%
2009-03-02 0 2.780 2.780 2.800 2.750 2.850 4,717,421 13,323,467 2.8243 2.122 2.122 2.137 2.099 2.175 6,180,940 2.1556 -3.47%
2009-02-27 0 2.880 2.850 2.880 2.830 2.940 3,051,000 8,774,350 2.8759 2.198 2.175 2.198 2.160 2.244 3,997,534 2.1949 -1.03%
2009-02-26 0 2.910 2.910 2.920 2.750 2.970 4,073,500 11,767,580 2.8888 2.221 2.221 2.229 2.099 2.267 5,337,251 2.2048 2.11%
2009-02-25 0 2.850 2.850 2.870 2.790 3.000 8,095,000 23,455,140 2.8975 2.175 2.175 2.190 2.129 2.290 10,606,370 2.2114 5.17%
2009-02-24 0 2.710 2.700 2.710 2.670 2.910 5,646,500 15,567,225 2.7570 2.068 2.061 2.068 2.038 2.221 7,398,254 2.1042 -8.45%
2009-02-23 0 2.960 2.960 2.980 2.950 3.150 1,454,500 4,361,270 2.9985 2.259 2.259 2.274 2.252 2.404 1,905,740 2.2885 -2.31%
2009-02-20 0 3.030 3.000 3.030 2.930 3.120 5,672,000 17,171,745 3.0275 2.313 2.290 2.313 2.236 2.381 7,431,665 2.3106 -4.42%
2009-02-19 0 3.170 3.130 3.170 3.100 3.230 4,303,000 13,622,830 3.1659 2.419 2.389 2.419 2.366 2.465 5,637,950 2.4163 -0.94%
2009-02-18 0 3.200 3.200 3.230 3.020 3.250 7,696,500 24,105,265 3.1320 2.442 2.442 2.465 2.305 2.480 10,084,240 2.3904 4.58%
2009-02-17 0 3.060 3.050 3.060 3.030 3.410 7,241,500 22,949,910 3.1692 2.335 2.328 2.335 2.313 2.603 9,488,082 2.4188 -10.26%
2009-02-16 0 3.410 3.410 3.420 3.400 3.600 3,209,000 11,140,385 3.4716 2.603 2.603 2.610 2.595 2.748 4,204,551 2.6496 -3.94%
2009-02-13 0 3.550 3.530 3.550 3.210 3.560 14,040,000 48,447,580 3.4507 2.709 2.694 2.709 2.450 2.717 18,395,729 2.6336 12.34%
2009-02-12 0 3.160 3.150 3.160 3.110 3.260 5,075,000 16,173,165 3.1868 2.412 2.404 2.412 2.374 2.488 6,649,454 2.4323 -0.94%
2009-02-11 0 3.190 3.180 3.190 3.110 3.280 7,208,000 22,989,235 3.1894 2.435 2.427 2.435 2.374 2.503 9,444,189 2.4342 -3.33%
2009-02-10 0 3.300 3.290 3.300 3.080 3.340 9,740,986 31,277,023 3.2109 2.519 2.511 2.519 2.351 2.549 12,763,002 2.4506 5.43%
2009-02-09 0 3.130 3.130 3.140 3.000 3.250 10,047,500 31,543,415 3.1394 2.389 2.389 2.397 2.290 2.480 13,164,608 2.3961 -0.63%
2009-02-06 0 3.150 3.140 3.150 3.030 3.250 33,843,000 106,107,335 3.1353 2.404 2.397 2.404 2.313 2.480 44,342,356 2.3929 5.70%
2009-02-05 0 2.980 2.980 2.990 2.650 3.050 28,535,500 84,101,835 2.9473 2.274 2.274 2.282 2.023 2.328 37,388,272 2.2494 12.88%
2009-02-04 0 2.640 2.570 2.640 2.500 2.640 5,224,500 13,395,145 2.5639 2.015 1.961 2.015 1.908 2.015 6,845,334 1.9568 6.88%
2009-02-03 0 2.470 2.440 2.470 2.430 2.540 1,407,500 3,485,600 2.4764 1.885 1.862 1.885 1.855 1.939 1,844,159 1.8901 0.82%
2009-02-02 0 2.450 2.450 2.460 2.420 2.590 1,778,000 4,450,025 2.5028 1.870 1.870 1.878 1.847 1.977 2,329,602 1.9102 -5.04%
2009-01-30 0 2.580 2.580 2.590 2.420 2.610 4,409,000 11,086,135 2.5144 1.969 1.969 1.977 1.847 1.992 5,776,836 1.9191 3.20%
2009-01-29 0 2.500 2.490 2.500 2.480 2.620 6,834,917 17,409,507 2.5471 1.908 1.900 1.908 1.893 2.000 8,955,362 1.9440 6.38%
2009-01-23 0 2.350 2.340 2.350 2.320 2.570 6,119,000 14,837,165 2.4248 1.794 1.786 1.794 1.771 1.961 8,017,341 1.8506 -6.75%
2009-01-22 0 2.520 2.510 2.530 2.420 2.680 15,820,500 39,868,328 2.5200 1.923 1.916 1.931 1.847 2.045 20,728,607 1.9233 5.00%
2009-01-21 0 2.400 2.390 2.400 2.360 2.540 13,525,000 33,116,163 2.4485 1.832 1.824 1.832 1.801 1.939 17,720,957 1.8688 -5.51%
2009-01-20 0 2.540 2.540 2.560 2.540 2.710 10,687,217 28,231,551 2.6416 1.939 1.939 1.954 1.939 2.068 14,002,789 2.0161 -6.62%
2009-01-19 0 2.720 2.690 2.720 2.580 2.950 11,336,500 30,788,895 2.7159 2.076 2.053 2.076 1.969 2.252 14,853,503 2.0728 -3.89%
2009-01-16 0 2.830 2.830 2.850 2.700 2.950 11,656,000 33,306,000 2.8574 2.160 2.160 2.175 2.061 2.252 15,272,124 2.1808 1.80%
2009-01-15 0 2.780 2.780 2.800 2.650 2.930 9,673,875 27,057,199 2.7969 2.122 2.122 2.137 2.023 2.236 12,675,070 2.1347 -5.44%
2009-01-14 0 2.940 2.930 2.940 2.910 3.290 16,725,500 51,915,290 3.1040 2.244 2.236 2.244 2.221 2.511 21,914,371 2.3690 -5.77%
2009-01-13 0 3.120 3.120 3.130 2.730 3.170 32,312,000 95,524,170 2.9563 2.381 2.381 2.389 2.084 2.419 42,336,383 2.2563 12.23%
2009-01-12 0 2.780 2.770 2.780 2.630 3.060 35,943,981 100,404,982 2.7934 2.122 2.114 2.122 2.007 2.335 47,095,139 2.1320 -5.76%
2009-01-09 0 2.950 2.950 2.970 2.320 2.980 92,004,500 245,094,705 2.6639 2.252 2.252 2.267 1.771 2.274 120,547,713 2.0332 31.11%
2009-01-08 0 2.250 2.250 2.260 2.080 2.390 30,175,804 66,263,402 2.1959 1.717 1.717 1.725 1.587 1.824 39,537,459 1.6760 -1.32%
2009-01-07 0 2.280 2.270 2.280 2.240 2.600 66,759,500 161,235,896 2.4152 1.740 1.733 1.740 1.710 1.984 87,470,777 1.8433 1.79%
2009-01-06 0 2.240 2.230 2.240 1.900 2.330 45,993,500 100,101,970 2.1764 1.710 1.702 1.710 1.450 1.778 60,262,392 1.6611 16.06%
2009-01-05 0 1.930 1.930 1.940 1.910 2.140 22,919,000 45,716,280 1.9947 1.473 1.473 1.481 1.458 1.633 30,029,325 1.5224 -3.50%
2009-01-02 0 2.000 1.990 2.000 1.590 2.020 51,673,500 98,265,030 1.9017 1.526 1.519 1.526 1.214 1.542 67,704,539 1.4514 29.87%
2008-12-31 0 1.540 1.530 1.540 1.530 1.610 7,030,000 10,983,860 1.5624 1.175 1.168 1.175 1.168 1.229 9,210,967 1.1925 -0.65%
2008-12-30 0 1.550 1.530 1.550 1.470 1.730 23,130,500 35,910,080 1.5525 1.183 1.168 1.183 1.122 1.320 30,306,440 1.1849 -3.73%
2008-12-29 0 1.610 1.610 1.620 1.540 1.830 21,406,000 34,774,670 1.6245 1.229 1.229 1.236 1.175 1.397 28,046,936 1.2399 -11.54%
2008-12-24 0 1.820 1.800 1.820 1.700 1.830 4,643,500 8,130,330 1.7509 1.389 1.374 1.389 1.297 1.397 6,084,086 1.3363 4.00%
2008-12-23 0 1.750 1.750 1.760 1.750 2.030 13,667,130 25,259,117 1.8482 1.336 1.336 1.343 1.336 1.549 17,907,181 1.4106 -13.37%
2008-12-22 0 2.020 2.020 2.030 2.000 2.270 5,740,500 11,810,130 2.0573 1.542 1.542 1.549 1.526 1.733 7,521,416 1.5702 -8.18%
2008-12-19 0 2.200 2.200 2.230 2.130 2.240 5,127,500 11,226,185 2.1894 1.679 1.679 1.702 1.626 1.710 6,718,241 1.6710 0.92%
2008-12-18 0 2.180 2.180 2.210 2.090 2.220 4,873,000 10,574,610 2.1700 1.664 1.664 1.687 1.595 1.694 6,384,786 1.6562 0.00%
2008-12-17 0 2.180 2.170 2.180 2.070 2.240 4,830,250 10,464,821 2.1665 1.664 1.656 1.664 1.580 1.710 6,328,773 1.6535 1.40%
2008-12-16 0 2.150 2.150 2.200 2.150 2.310 6,155,005 13,733,106 2.2312 1.641 1.641 1.679 1.641 1.763 8,064,516 1.7029 -4.44%
2008-12-15 0 2.250 2.250 2.280 2.250 2.450 5,418,500 12,497,190 2.3064 1.717 1.717 1.740 1.717 1.870 7,099,520 1.7603 -5.46%
2008-12-12 0 2.380 2.380 2.390 2.200 2.420 7,402,000 17,180,715 2.3211 1.816 1.816 1.824 1.679 1.847 9,698,375 1.7715 -0.83%
2008-12-11 0 2.400 2.400 2.430 2.180 2.550 17,798,244 42,754,654 2.4022 1.832 1.832 1.855 1.664 1.946 23,319,920 1.8334 7.62%
2008-12-10 0 2.230 2.220 2.230 2.140 2.290 2,520,500 5,591,025 2.2182 1.702 1.694 1.702 1.633 1.748 3,302,453 1.6930 1.36%
2008-12-09 0 2.200 2.200 2.230 2.190 2.350 2,281,000 5,141,785 2.2542 1.679 1.679 1.702 1.671 1.794 2,988,651 1.7204 -3.51%
2008-12-08 0 2.280 2.250 2.280 2.230 2.370 4,184,400 9,629,585 2.3013 1.740 1.717 1.740 1.702 1.809 5,482,556 1.7564 5.56%
2008-12-05 0 2.160 2.160 2.210 2.140 2.340 1,884,000 4,108,290 2.1806 1.649 1.649 1.687 1.633 1.786 2,468,487 1.6643 -4.00%
2008-12-04 0 2.250 2.250 2.260 2.230 2.400 1,284,500 2,945,040 2.2928 1.717 1.717 1.725 1.702 1.832 1,683,000 1.7499 -0.44%
2008-12-03 0 2.260 2.250 2.260 2.250 2.350 692,058 1,583,153 2.2876 1.725 1.717 1.725 1.717 1.794 906,760 1.7459 2.73%
2008-12-02 0 2.200 2.160 2.190 2.130 2.300 1,431,058 3,109,844 2.1731 1.679 1.649 1.671 1.626 1.755 1,875,025 1.6586 -5.98%
2008-12-01 0 2.340 2.310 2.340 2.300 2.400 710,985 1,659,971 2.3347 1.786 1.763 1.786 1.755 1.832 931,559 1.7819 -1.27%
2008-11-28 0 2.370 2.360 2.370 2.250 2.400 896,500 2,124,340 2.3696 1.809 1.801 1.809 1.717 1.832 1,174,628 1.8085 3.04%
2008-11-27 0 2.300 2.300 2.310 2.280 2.480 2,123,000 5,009,045 2.3594 1.755 1.755 1.763 1.740 1.893 2,781,633 1.8008 2.68%
2008-11-26 0 2.240 2.240 2.270 2.240 2.400 1,962,050 4,541,214 2.3145 1.710 1.710 1.733 1.710 1.832 2,570,751 1.7665 -6.67%
2008-11-25 0 2.400 2.380 2.450 2.360 2.700 6,976,500 17,309,810 2.4812 1.832 1.816 1.870 1.801 2.061 9,140,869 1.8937 6.67%
2008-11-24 0 2.250 2.240 2.250 2.020 2.330 4,480,000 10,105,315 2.2557 1.717 1.710 1.717 1.542 1.778 5,869,862 1.7216 7.14%
2008-11-21 0 2.100 2.080 2.100 1.820 2.190 4,627,000 9,516,495 2.0567 1.603 1.587 1.603 1.389 1.671 6,062,467 1.5697 9.37%
2008-11-20 0 1.920 1.920 1.930 1.800 1.950 2,842,500 5,388,245 1.8956 1.465 1.465 1.473 1.374 1.488 3,724,349 1.4468 -3.03%
2008-11-19 0 1.980 1.930 1.980 1.930 2.070 2,894,400 5,721,592 1.9768 1.511 1.473 1.511 1.473 1.580 3,792,350 1.5087 -1.98%
2008-11-18 0 2.020 1.990 2.020 1.880 2.030 2,511,000 4,937,390 1.9663 1.542 1.519 1.542 1.435 1.549 3,290,005 1.5007 4.66%
2008-11-17 0 1.930 1.930 2.020 1.880 2.070 2,735,057 5,429,450 1.9851 1.473 1.473 1.542 1.435 1.580 3,583,573 1.5151 4.32%
2008-11-14 0 1.850 1.850 1.880 1.850 2.200 6,049,500 12,217,310 2.0196 1.412 1.412 1.435 1.412 1.679 7,926,280 1.5414 -5.61%
2008-11-13 0 1.960 1.950 1.960 1.930 2.370 8,276,000 16,542,295 1.9988 1.496 1.488 1.496 1.473 1.809 10,843,523 1.5255 -17.30%
2008-11-12 0 2.370 2.370 2.400 2.220 2.750 5,031,000 12,166,725 2.4184 1.809 1.809 1.832 1.694 2.099 6,591,803 1.8457 -8.85%
2008-11-11 0 2.600 2.600 2.640 2.530 2.790 3,315,500 8,789,615 2.6511 1.984 1.984 2.015 1.931 2.129 4,344,091 2.0233 4.00%
2008-11-10 0 2.500 2.500 2.510 2.450 3.500 5,531,000 15,603,290 2.8211 1.908 1.908 1.916 1.870 2.671 7,246,922 2.1531 -21.88%
2008-11-07 0 3.200 3.160 3.200 3.000 3.490 5,214,500 17,234,290 3.3051 2.442 2.412 2.442 2.290 2.664 6,832,232 2.5225 -9.35%
2008-11-06 0 3.530 3.530 3.550 3.300 3.630 4,519,003 15,975,660 3.5352 2.694 2.694 2.709 2.519 2.770 5,920,966 2.6982 -4.08%
2008-11-05 0 3.680 3.650 3.680 3.490 3.790 5,969,000 21,462,340 3.5956 2.809 2.786 2.809 2.664 2.893 7,820,806 2.7443 14.29%
2008-11-04 0 3.220 3.220 3.250 3.080 3.460 3,325,500 10,626,140 3.1954 2.458 2.458 2.480 2.351 2.641 4,357,194 2.4388 0.94%
2008-11-03 0 3.190 3.190 3.250 3.180 3.700 2,262,000 7,476,545 3.3053 2.435 2.435 2.480 2.427 2.824 2,963,756 2.5227 11.93%
2008-10-31 0 2.850 2.850 2.860 2.800 4.620 12,983,000 49,362,080 3.8021 2.175 2.175 2.183 2.137 3.526 17,010,809 2.9018 14.92%
2008-10-30 0 2.480 2.480 2.500 1.330 2.640 11,628,000 26,510,285 2.2799 1.893 1.893 1.908 1.015 2.015 15,235,438 1.7400 98.40%
2008-10-29 0 1.250 1.230 1.240 1.200 1.420 17,509,275 23,091,945 1.3188 0.954 0.939 0.946 0.916 1.084 22,941,302 1.0066 0.81%
2008-10-28 0 1.240 1.230 1.240 1.110 1.800 14,893,000 19,670,920 1.3208 0.946 0.939 0.946 0.847 1.374 19,513,362 1.0081 -21.52%
2008-10-27 0 1.580 1.480 1.580 1.400 2.200 10,320,500 19,930,370 1.9311 1.206 1.130 1.206 1.069 1.679 13,522,302 1.4739 -24.76%
2008-10-24 0 2.100 2.100 2.110 1.960 2.400 5,591,086 11,642,855 2.0824 1.603 1.603 1.610 1.496 1.832 7,325,649 1.5893 -6.67%
2008-10-23 0 2.250 2.200 2.250 2.010 2.800 6,532,400 15,586,947 2.3861 1.717 1.679 1.717 1.534 2.137 8,558,993 1.8211 -19.35%
2008-10-22 0 2.790 2.750 2.790 2.650 2.960 5,967,935 16,644,227 2.7889 2.129 2.099 2.129 2.023 2.259 7,819,410 2.1286 -6.38%
2008-10-21 0 2.980 2.980 3.010 2.720 3.150 4,020,000 11,972,740 2.9783 2.274 2.274 2.297 2.076 2.404 5,267,153 2.2731 -1.65%
2008-10-20 0 3.030 3.030 3.050 2.800 3.300 6,082,800 18,170,099 2.9871 2.313 2.313 2.328 2.137 2.519 7,969,910 2.2798 -15.60%
2008-10-17 0 3.590 3.580 3.590 3.580 4.300 2,800,500 10,410,930 3.7175 2.740 2.732 2.740 2.732 3.282 3,669,319 2.8373 -14.52%
2008-10-16 0 4.200 4.180 4.200 4.000 4.500 2,262,800 9,625,960 4.2540 3.206 3.190 3.206 3.053 3.434 2,964,805 3.2467 -13.93%
2008-10-15 0 4.880 4.880 4.890 4.850 5.200 2,585,000 12,671,625 4.9020 3.725 3.725 3.732 3.702 3.969 3,386,963 3.7413 -4.13%
2008-10-14 0 5.090 5.060 5.080 4.920 5.230 2,917,896 14,751,962 5.0557 3.885 3.862 3.877 3.755 3.992 3,823,136 3.8586 6.04%
2008-10-13 0 4.800 4.760 4.800 4.570 4.890 2,153,500 10,183,775 4.7289 3.663 3.633 3.663 3.488 3.732 2,821,596 3.6092 1.27%
2008-10-10 0 4.740 4.700 4.740 4.600 4.970 1,531,000 7,197,050 4.7009 3.618 3.587 3.618 3.511 3.793 2,005,973 3.5878 -6.69%
2008-10-09 0 5.080 5.000 5.080 4.840 5.100 2,437,900 12,096,387 4.9618 3.877 3.816 3.877 3.694 3.892 3,194,227 3.7870 3.67%
2008-10-08 0 4.900 4.900 5.010 4.900 5.400 2,256,025 11,690,638 5.1820 3.740 3.740 3.824 3.740 4.121 2,955,928 3.9550 -14.93%
2008-10-06 0 5.760 5.750 5.760 5.500 6.400 3,774,698 21,794,667 5.7739 4.396 4.389 4.396 4.198 4.885 4,945,750 4.4067 -8.57%
2008-10-03 0 6.300 6.130 6.300 6.190 6.700 4,933,000 31,659,550 6.4179 4.808 4.679 4.808 4.724 5.114 6,463,400 4.8983 -7.08%
2008-10-02 0 6.780 6.700 6.780 6.100 7.010 4,468,200 29,919,695 6.6961 5.175 5.114 5.175 4.656 5.350 5,854,402 5.1106 -4.10%
2008-09-30 0 7.070 7.050 7.070 6.730 7.070 3,003,500 21,001,065 6.9922 5.396 5.381 5.396 5.136 5.396 3,935,297 5.3366 -0.84%
2008-09-29 0 7.130 7.050 7.130 7.010 7.150 3,410,000 24,111,180 7.0707 5.442 5.381 5.442 5.350 5.457 4,467,909 5.3965 0.56%
2008-09-26 0 7.090 7.040 7.090 6.910 7.120 3,436,000 24,212,805 7.0468 5.411 5.373 5.411 5.274 5.434 4,501,975 5.3783 0.57%
2008-09-25 0 7.050 7.020 7.050 7.020 7.200 3,123,000 22,114,927 7.0813 5.381 5.358 5.381 5.358 5.495 4,091,871 5.4046 0.71%
2008-09-24 0 7.000 7.000 7.070 7.000 7.280 2,451,500 17,436,285 7.1125 5.343 5.343 5.396 5.343 5.556 3,212,046 5.4284 -3.98%
2008-09-23 0 7.290 7.310 7.400 7.120 7.510 3,376,150 24,701,592 7.3165 5.564 5.579 5.648 5.434 5.732 4,423,557 5.5841 -3.44%
2008-09-22 0 7.550 7.510 7.550 7.500 7.830 6,923,489 52,778,832 7.6232 5.762 5.732 5.762 5.724 5.976 9,071,412 5.8181 -2.58%
2008-09-19 0 7.750 7.610 7.750 7.200 7.800 4,186,345 31,401,594 7.5010 5.915 5.808 5.915 5.495 5.953 5,485,105 5.7249 7.64%
2008-09-18 0 7.200 7.100 7.200 6.900 7.350 3,440,700 24,226,831 7.0413 5.495 5.419 5.495 5.266 5.610 4,508,133 5.3740 -2.70%
2008-09-17 0 7.400 7.400 7.470 7.140 7.930 4,243,980 31,569,878 7.4387 5.648 5.648 5.701 5.449 6.052 5,560,620 5.6774 0.14%
2008-09-16 0 7.390 7.390 7.480 6.910 7.550 5,009,079 36,311,549 7.2491 5.640 5.640 5.709 5.274 5.762 6,563,081 5.5327 -0.94%
2008-09-12 0 7.460 7.380 7.460 7.390 7.610 4,214,249 31,382,686 7.4468 5.694 5.633 5.694 5.640 5.808 5,521,666 5.6836 1.22%
2008-09-11 0 7.400 7.300 7.360 6.980 7.460 5,085,500 36,776,250 7.2316 5.625 5.549 5.595 5.306 5.671 6,690,334 5.4969 0.00%
2008-09-10 0 7.400 7.340 7.400 7.340 7.480 4,311,000 31,846,585 7.3873 5.625 5.579 5.625 5.579 5.686 5,671,425 5.6153 -0.67%
2008-09-09 0 7.450 7.440 7.570 7.200 7.590 1,160,578 8,580,882 7.3936 5.663 5.655 5.754 5.473 5.769 1,526,822 5.6201 2.34%
2008-09-08 0 7.280 7.280 7.300 7.150 7.350 2,315,500 16,843,750 7.2743 5.534 5.534 5.549 5.435 5.587 3,046,204 5.5294 -1.09%
2008-09-05 0 7.360 7.310 7.360 7.360 7.600 4,212,500 31,522,410 7.4831 5.595 5.557 5.595 5.595 5.777 5,541,841 5.6881 -3.92%
2008-09-04 0 7.660 7.660 7.680 7.630 7.800 1,815,000 14,003,220 7.7153 5.823 5.823 5.838 5.800 5.929 2,387,761 5.8646 0.00%
2008-09-03 0 7.660 7.580 7.660 7.390 7.660 2,022,500 15,326,025 7.5778 5.823 5.762 5.823 5.617 5.823 2,660,741 5.7601 4.22%
2008-09-02 0 7.350 7.350 7.360 7.070 7.430 1,294,500 9,499,150 7.3381 5.587 5.587 5.595 5.374 5.648 1,703,006 5.5779 -1.34%
2008-09-01 0 7.450 7.410 7.450 7.180 7.480 505,500 3,726,690 7.3723 5.663 5.633 5.663 5.458 5.686 665,021 5.6039 2.05%
2008-08-29 0 7.300 7.300 7.330 7.260 7.650 1,056,300 7,797,978 7.3824 5.549 5.549 5.572 5.519 5.815 1,389,637 5.6115 -3.82%
2008-08-28 0 7.590 7.520 7.590 7.360 7.600 3,896,500 29,249,190 7.5065 5.769 5.716 5.769 5.595 5.777 5,126,121 5.7059 3.97%
2008-08-27 0 7.300 7.270 7.320 7.170 7.360 1,255,000 9,121,695 7.2683 5.549 5.526 5.564 5.450 5.595 1,651,041 5.5248 0.00%
2008-08-26 0 7.300 7.250 7.300 7.020 7.300 2,393,500 17,160,255 7.1695 5.549 5.511 5.549 5.336 5.549 3,148,818 5.4497 0.00%
2008-08-25 0 7.300 7.250 7.300 7.040 7.580 2,562,500 18,756,185 7.3195 5.549 5.511 5.549 5.351 5.762 3,371,150 5.5637 3.84%
2008-08-21 0 7.030 7.010 7.030 7.000 7.100 1,242,500 8,731,985 7.0278 5.344 5.328 5.344 5.321 5.397 1,634,596 5.3420 -2.90%
2008-08-20 0 7.240 7.000 7.240 6.770 7.240 1,296,500 9,115,835 7.0311 5.503 5.321 5.503 5.146 5.503 1,705,637 5.3445 6.16%
2008-08-19 0 6.820 6.760 6.820 6.690 6.890 806,500 5,474,830 6.7884 5.184 5.138 5.184 5.085 5.237 1,061,008 5.1600 -1.02%
2008-08-18 0 6.890 6.820 6.890 6.760 6.950 551,000 3,795,160 6.8878 5.237 5.184 5.237 5.138 5.283 724,879 5.2356 -2.82%
2008-08-15 0 7.090 7.000 7.090 6.700 7.100 964,275 6,657,078 6.9037 5.389 5.321 5.389 5.093 5.397 1,268,572 5.2477 1.29%
2008-08-14 0 7.000 7.000 7.020 6.710 7.000 4,483,350 30,658,421 6.8383 5.321 5.321 5.336 5.100 5.321 5,898,163 5.1980 -3.18%
2008-08-13 0 7.230 7.230 7.270 7.050 7.420 1,518,300 10,987,595 7.2368 5.496 5.496 5.526 5.359 5.640 1,997,431 5.5009 2.41%
2008-08-12 0 7.060 7.060 7.080 6.700 7.160 757,626 5,317,544 7.0187 5.366 5.366 5.382 5.093 5.443 996,710 5.3351 0.86%
2008-08-11 0 7.000 6.980 6.990 6.950 7.050 354,000 2,475,840 6.9939 5.321 5.306 5.313 5.283 5.359 465,712 5.3162 0.14%
2008-08-08 0 6.990 6.950 6.990 6.910 7.090 883,000 6,198,035 7.0193 5.313 5.283 5.313 5.252 5.389 1,161,649 5.3355 -1.55%
2008-08-07 0 7.100 7.020 7.100 6.900 7.460 3,297,500 23,367,585 7.0865 5.397 5.336 5.397 5.245 5.671 4,338,094 5.3866 -1.39%
2008-08-05 0 7.200 7.160 7.200 7.000 7.370 1,609,000 11,583,880 7.1994 5.473 5.443 5.473 5.321 5.602 2,116,753 5.4725 -0.14%
2008-08-04 0 7.210 7.210 7.250 7.060 7.550 1,117,874 8,102,410 7.2481 5.481 5.481 5.511 5.366 5.739 1,470,642 5.5094 -2.30%
2008-08-01 0 7.380 7.330 7.380 7.230 7.480 669,500 4,908,530 7.3316 5.610 5.572 5.610 5.496 5.686 880,774 5.5730 -0.54%
2008-07-31 0 7.420 7.420 7.480 6.930 7.500 1,692,000 12,263,620 7.2480 5.640 5.640 5.686 5.268 5.701 2,225,945 5.5094 -0.13%
2008-07-30 0 7.430 7.380 7.430 7.290 7.650 1,606,500 12,039,180 7.4940 5.648 5.610 5.648 5.541 5.815 2,113,464 5.6964 1.92%
2008-07-29 0 7.290 7.290 7.430 7.150 7.450 1,564,045 11,487,537 7.3448 5.541 5.541 5.648 5.435 5.663 2,057,612 5.5829 -0.41%
2008-07-28 0 7.320 7.280 7.320 7.300 7.790 725,000 5,371,690 7.4092 5.564 5.534 5.564 5.549 5.921 953,789 5.6320 0.14%
2008-07-25 0 7.310 7.300 7.310 7.010 7.350 861,000 6,257,800 7.2681 5.557 5.549 5.557 5.328 5.587 1,132,706 5.5246 -1.08%
2008-07-24 0 7.390 7.320 7.390 7.130 7.400 1,674,000 12,199,225 7.2875 5.617 5.564 5.617 5.420 5.625 2,202,265 5.5394 1.23%
2008-07-23 0 7.300 7.110 7.300 7.060 7.350 2,449,500 17,529,650 7.1564 5.549 5.404 5.549 5.366 5.587 3,222,490 5.4398 2.53%
2008-07-22 0 7.120 7.110 7.120 7.000 7.280 875,000 6,228,230 7.1180 5.412 5.404 5.412 5.321 5.534 1,151,124 5.4106 0.85%
2008-07-21 0 7.060 7.040 7.060 6.800 7.170 1,683,000 11,851,255 7.0417 5.366 5.351 5.366 5.169 5.450 2,214,105 5.3526 3.82%
2008-07-18 0 6.800 6.800 6.820 6.620 6.840 1,341,000 9,074,640 6.7671 5.169 5.169 5.184 5.032 5.199 1,764,180 5.1438 2.87%
2008-07-17 0 6.610 6.610 6.630 6.560 6.880 2,650,000 17,596,945 6.6404 5.024 5.024 5.040 4.986 5.230 3,486,262 5.0475 -1.49%
2008-07-16 0 6.710 6.710 6.720 6.600 6.770 752,500 5,027,530 6.6811 5.100 5.100 5.108 5.017 5.146 989,967 5.0785 -0.45%
2008-07-15 0 6.740 6.660 6.740 6.560 6.880 1,374,000 9,112,725 6.6323 5.123 5.062 5.123 4.986 5.230 1,807,594 5.0414 -1.17%
2008-07-14 0 6.820 6.740 6.820 6.720 6.960 166,500 1,133,560 6.8082 5.184 5.123 5.184 5.108 5.290 219,042 5.1751 -1.16%
2008-07-11 0 6.900 6.870 6.900 6.670 6.980 1,279,850 8,785,485 6.8645 5.245 5.222 5.245 5.070 5.306 1,683,733 5.2179 2.99%
2008-07-10 0 6.700 6.700 6.730 6.570 6.780 1,534,216 10,202,682 6.6501 5.093 5.093 5.116 4.994 5.154 2,018,369 5.0549 -1.33%
2008-07-09 0 6.790 6.810 6.820 6.590 6.830 2,408,500 16,229,820 6.7386 5.161 5.176 5.184 5.009 5.192 3,168,552 5.1222 3.66%
2008-07-08 0 6.550 6.510 6.550 6.490 6.760 2,494,000 16,316,071 6.5421 4.979 4.948 4.979 4.933 5.138 3,281,033 4.9728 -3.11%
2008-07-07 0 6.760 6.710 6.760 6.650 6.890 2,194,800 14,731,382 6.7119 5.138 5.100 5.138 5.055 5.237 2,887,414 5.1019 1.20%
2008-07-04 0 6.680 6.640 6.680 6.620 6.800 3,164,268 21,107,500 6.6706 5.078 5.047 5.078 5.032 5.169 4,162,818 5.0705 -0.30%
2008-07-03 0 6.700 6.700 6.710 6.500 6.860 3,536,000 23,676,280 6.6958 5.093 5.093 5.100 4.941 5.214 4,651,857 5.0896 -2.90%
2008-07-02 0 6.900 6.890 6.900 6.520 7.200 2,744,500 18,900,935 6.8868 5.245 5.237 5.245 4.956 5.473 3,610,583 5.2349 5.02%
2008-06-30 0 6.570 6.570 6.580 6.550 6.690 1,293,000 8,505,975 6.5785 4.994 4.994 5.002 4.979 5.085 1,701,033 5.0005 -2.52%
2008-06-27 0 6.740 6.700 6.740 6.660 7.100 4,432,505 30,332,973 6.8433 5.123 5.093 5.123 5.062 5.397 5,831,273 5.2018 -5.20%
2008-06-26 0 7.110 7.100 7.110 6.760 7.300 3,935,500 27,832,515 7.0722 5.404 5.397 5.404 5.138 5.549 5,177,428 5.3757 7.73%
2008-06-25 0 6.600 6.600 6.690 6.500 6.660 1,463,500 9,612,145 6.5679 5.017 5.017 5.085 4.941 5.062 1,925,337 4.9924 0.92%
2008-06-24 0 6.540 6.520 6.600 6.500 6.590 803,500 5,251,660 6.5360 4.971 4.956 5.017 4.941 5.009 1,057,061 4.9682 -0.91%
2008-06-23 0 6.600 6.560 6.600 6.530 6.680 1,626,500 10,836,156 6.6623 5.017 4.986 5.017 4.964 5.078 2,139,775 5.0642 -2.94%
2008-06-20 0 6.800 6.800 6.820 6.530 6.910 7,415,000 49,629,950 6.6932 5.169 5.169 5.184 4.964 5.252 9,754,956 5.0877 3.34%
2008-06-19 0 6.580 6.530 6.580 6.530 6.700 3,983,000 26,450,937 6.6410 5.002 4.964 5.002 4.964 5.093 5,239,917 5.0480 -1.50%
2008-06-18 0 6.680 6.680 6.700 6.660 6.810 4,086,000 27,470,775 6.7231 5.078 5.078 5.093 5.062 5.176 5,375,421 5.1104 -2.48%
2008-06-17 0 6.850 6.840 6.850 6.840 7.010 3,842,500 26,378,975 6.8651 5.207 5.199 5.207 5.199 5.328 5,055,080 5.2183 -2.14%
2008-06-16 0 7.000 6.990 7.000 6.980 7.030 809,000 5,663,525 7.0006 5.321 5.313 5.321 5.306 5.344 1,064,297 5.3214 0.29%
2008-06-13 0 6.980 6.970 6.980 6.900 7.040 5,599,170 39,056,716 6.9754 5.306 5.298 5.306 5.245 5.351 7,366,103 5.3022 0.00%
2008-06-12 0 6.980 6.900 6.980 6.830 7.090 4,232,500 29,563,993 6.9850 5.306 5.245 5.306 5.192 5.389 5,568,152 5.3095 -1.69%
2008-06-11 0 7.100 7.050 7.100 7.000 7.450 4,576,500 32,613,745 7.1264 5.397 5.359 5.397 5.321 5.663 6,020,709 5.4169 -3.79%
2008-06-10 0 7.380 7.350 7.380 7.340 7.450 4,225,000 31,195,260 7.3835 5.610 5.587 5.610 5.579 5.663 5,558,286 5.6124 -3.40%
2008-06-06 0 7.640 7.640 7.650 7.600 7.780 3,840,500 29,330,995 7.6373 5.807 5.807 5.815 5.777 5.914 5,052,449 5.8053 1.19%
2008-06-05 0 7.550 7.550 7.680 7.530 7.700 2,069,153 15,858,290 7.6641 5.739 5.739 5.838 5.724 5.853 2,722,117 5.8257 -1.82%
2008-06-04 0 7.690 7.670 7.690 7.510 7.740 3,298,000 25,319,045 7.6771 5.845 5.830 5.845 5.709 5.883 4,338,752 5.8356 1.45%
2008-06-03 0 7.580 7.530 7.590 7.400 7.600 1,317,500 9,909,240 7.5212 5.762 5.724 5.769 5.625 5.777 1,733,264 5.7171 2.02%
2008-06-02 0 7.430 7.430 7.450 7.400 7.530 1,728,344 12,862,385 7.4420 5.648 5.648 5.663 5.625 5.724 2,273,758 5.6569 -0.27%
2008-05-30 0 7.450 7.450 7.490 7.450 7.750 3,351,500 25,297,930 7.5482 5.663 5.663 5.693 5.663 5.891 4,409,135 5.7376 -3.87%
2008-05-29 0 7.750 7.700 7.750 7.510 7.760 1,611,500 12,367,765 7.6747 5.891 5.853 5.891 5.709 5.899 2,120,042 5.8337 3.75%
2008-05-28 0 7.470 7.450 7.470 7.400 7.600 1,046,312 7,811,694 7.4659 5.678 5.663 5.678 5.625 5.777 1,376,497 5.6751 -0.40%
2008-05-27 0 7.500 7.440 7.580 7.500 7.630 452,500 3,425,445 7.5700 5.701 5.655 5.762 5.701 5.800 595,296 5.7542 -0.92%
2008-05-26 0 7.570 7.510 7.580 7.370 7.580 1,353,157 10,046,170 7.4242 5.754 5.709 5.762 5.602 5.762 1,780,173 5.6434 1.95%
2008-05-23 0 7.440 7.420 7.440 7.400 7.740 1,873,000 13,958,185 7.4523 5.644 5.629 5.644 5.614 5.872 2,469,042 5.6533 -1.98%
2008-05-22 0 7.590 7.570 7.590 7.480 7.610 1,705,850 12,914,970 7.5710 5.758 5.743 5.758 5.674 5.773 2,248,700 5.7433 0.13%
2008-05-21 0 7.580 7.510 7.580 7.410 7.760 4,561,000 33,989,330 7.4522 5.750 5.697 5.750 5.621 5.887 6,012,439 5.6532 0.40%
2008-05-20 0 7.550 7.510 7.670 7.510 7.800 607,500 4,589,480 7.5547 5.727 5.697 5.818 5.697 5.917 800,824 5.7309 -2.71%
2008-05-19 0 7.760 7.780 7.790 7.600 7.800 459,688 3,549,621 7.7218 5.887 5.902 5.909 5.765 5.917 605,974 5.8577 -0.51%
2008-05-16 0 7.800 7.800 7.830 7.640 7.850 3,431,569 26,753,107 7.7962 5.917 5.917 5.940 5.796 5.955 4,523,591 5.9141 2.09%
2008-05-15 0 7.640 7.620 7.640 7.500 7.720 1,962,500 14,984,010 7.6352 5.796 5.780 5.796 5.689 5.856 2,587,023 5.7920 1.87%
2008-05-14 0 7.500 7.500 7.580 7.350 7.680 1,892,578 14,240,766 7.5245 5.689 5.689 5.750 5.576 5.826 2,494,850 5.7081 0.54%
2008-05-13 0 7.460 7.400 7.460 7.350 7.500 2,217,500 16,447,455 7.4171 5.659 5.614 5.659 5.576 5.689 2,923,171 5.6266 -0.40%
2008-05-09 0 7.490 7.470 7.490 7.400 7.600 994,500 7,444,650 7.4858 5.682 5.667 5.682 5.614 5.765 1,310,978 5.6787 1.22%
2008-05-08 0 7.400 7.400 7.420 7.360 7.500 2,055,500 15,266,630 7.4272 5.614 5.614 5.629 5.583 5.689 2,709,618 5.6342 -0.80%
2008-05-07 0 7.460 7.440 7.460 7.400 7.600 1,191,136 8,891,819 7.4650 5.659 5.644 5.659 5.614 5.765 1,570,189 5.6629 -1.45%
2008-05-06 0 7.570 7.560 7.580 7.380 7.680 606,000 4,560,050 7.5248 5.743 5.735 5.750 5.598 5.826 798,846 5.7083 2.02%
2008-05-05 0 7.420 7.420 7.430 7.400 7.600 4,409,000 32,744,345 7.4267 5.629 5.629 5.636 5.614 5.765 5,812,068 5.6339 -2.37%
2008-05-02 0 7.600 7.550 7.600 7.550 7.650 1,751,000 13,317,675 7.6058 5.765 5.727 5.765 5.727 5.803 2,308,218 5.7697 0.66%
2008-04-30 0 7.550 7.500 7.550 7.340 7.560 3,723,455 27,795,084 7.4649 5.727 5.689 5.727 5.568 5.735 4,908,364 5.6628 0.94%
2008-04-29 0 7.480 7.440 7.480 7.310 7.600 1,778,000 13,196,465 7.4221 5.674 5.644 5.674 5.545 5.765 2,343,810 5.6303 0.94%
2008-04-28 0 7.410 7.400 7.410 7.400 7.500 793,000 5,882,175 7.4176 5.621 5.614 5.621 5.614 5.689 1,045,355 5.6270 -1.33%
2008-04-25 0 7.510 7.510 7.520 7.500 7.650 3,061,515 23,179,850 7.5714 5.697 5.697 5.705 5.689 5.803 4,035,776 5.7436 -0.66%
2008-04-24 0 7.560 7.540 7.560 7.540 7.900 1,253,750 9,513,785 7.5883 5.735 5.720 5.735 5.720 5.993 1,652,729 5.7564 -1.95%
2008-04-23 0 7.710 7.690 7.700 7.630 7.850 3,298,208 25,474,408 7.7237 5.849 5.834 5.841 5.788 5.955 4,347,791 5.8592 -1.53%
2008-04-22 0 7.830 7.810 7.820 7.700 7.900 6,215,561 48,820,959 7.8546 5.940 5.925 5.932 5.841 5.993 8,193,528 5.9585 -0.89%
2008-04-21 0 7.900 7.890 7.910 7.500 8.000 11,781,400 92,662,872 7.8652 5.993 5.985 6.000 5.689 6.069 15,530,574 5.9665 0.38%
2008-04-18 0 7.870 7.850 7.900 7.560 7.900 6,486,095 50,738,292 7.8226 5.970 5.955 5.993 5.735 5.993 8,550,154 5.9342 1.16%
2008-04-17 0 7.780 7.730 7.780 7.310 7.790 6,641,500 49,824,785 7.5020 5.902 5.864 5.902 5.545 5.909 8,755,013 5.6910 3.60%
2008-04-16 0 7.510 7.500 7.510 7.440 7.750 3,133,142 23,590,981 7.5295 5.697 5.689 5.697 5.644 5.879 4,130,196 5.7118 -2.09%
2008-04-15 0 7.670 7.660 7.670 7.560 7.800 2,332,000 17,900,193 7.6759 5.818 5.811 5.818 5.735 5.917 3,074,108 5.8229 1.46%
2008-04-14 0 7.560 7.540 7.560 7.300 7.600 543,260 4,090,549 7.5296 5.735 5.720 5.735 5.538 5.765 716,141 5.7119 -1.69%
2008-04-11 0 7.690 7.680 7.690 7.620 7.720 483,500 3,714,000 7.6815 5.834 5.826 5.834 5.780 5.856 637,363 5.8271 -0.52%
2008-04-10 0 7.730 7.710 7.730 7.620 7.800 432,000 3,335,540 7.7212 5.864 5.849 5.864 5.780 5.917 569,475 5.8572 0.91%
2008-04-09 0 7.660 7.650 7.660 7.540 7.750 558,155 4,266,749 7.6444 5.811 5.803 5.811 5.720 5.879 735,776 5.7990 0.52%
2008-04-08 0 7.620 7.620 7.640 7.600 7.900 1,756,836 13,535,096 7.7042 5.780 5.780 5.796 5.765 5.993 2,315,911 5.8444 0.40%
2008-04-07 0 7.590 7.580 7.590 7.520 7.860 3,218,825 24,488,226 7.6078 5.758 5.750 5.758 5.705 5.963 4,243,146 5.7712 -0.13%
2008-04-03 0 7.600 7.590 7.600 7.590 7.900 980,745 7,575,892 7.7246 5.765 5.758 5.765 5.758 5.993 1,292,846 5.8599 -4.16%
2008-04-02 0 7.930 7.920 7.930 7.920 8.090 2,336,500 18,590,510 7.9566 6.016 6.008 6.016 6.008 6.137 3,080,040 6.0358 1.02%
2008-04-01 0 7.850 7.830 7.850 7.760 7.990 2,858,500 22,363,250 7.8234 5.955 5.940 5.955 5.887 6.061 3,768,155 5.9348 1.95%
2008-03-31 0 7.700 7.690 7.700 7.610 7.940 2,840,400 21,989,162 7.7416 5.841 5.834 5.841 5.773 6.023 3,744,296 5.8727 -0.26%
2008-03-28 0 7.720 7.660 7.720 7.010 7.850 6,772,500 50,342,950 7.4334 5.856 5.811 5.856 5.318 5.955 8,927,701 5.6390 10.13%
2008-03-27 0 7.010 7.000 7.010 6.980 7.050 2,164,627 15,166,228 7.0064 5.318 5.310 5.318 5.295 5.348 2,853,472 5.3150 -0.57%
2008-03-26 0 7.050 7.040 7.050 6.840 7.100 1,143,690 8,052,417 7.0407 5.348 5.341 5.348 5.189 5.386 1,507,644 5.3411 3.68%
2008-03-25 0 6.800 6.820 6.830 6.600 7.080 2,693,500 18,210,835 6.7610 5.158 5.174 5.181 5.007 5.371 3,550,648 5.1289 2.10%
2008-03-20 0 6.660 6.650 6.660 6.550 6.900 1,365,000 9,098,445 6.6655 5.052 5.045 5.052 4.969 5.234 1,799,382 5.0564 -3.76%
2008-03-19 0 6.920 6.870 6.920 6.780 7.000 2,489,000 17,087,100 6.8650 5.249 5.212 5.249 5.143 5.310 3,281,070 5.2078 3.75%
2008-03-18 0 6.670 6.650 6.670 6.550 6.700 3,873,000 25,834,475 6.6704 5.060 5.045 5.060 4.969 5.083 5,105,498 5.0601 -0.30%
2008-03-17 0 6.690 6.650 6.690 6.510 7.000 2,633,000 17,578,840 6.6764 5.075 5.045 5.075 4.938 5.310 3,470,895 5.0646 -2.05%
2008-03-14 0 6.830 6.820 6.840 6.800 6.990 2,007,500 13,871,335 6.9098 5.181 5.174 5.189 5.158 5.303 2,646,343 5.2417 0.15%
2008-03-13 0 6.820 6.810 6.820 6.800 7.200 2,795,904 19,286,608 6.8982 5.174 5.166 5.174 5.158 5.462 3,685,640 5.2329 -5.28%
2008-03-12 0 7.200 7.160 7.200 6.970 7.300 2,913,863 21,022,818 7.2148 5.462 5.432 5.462 5.287 5.538 3,841,137 5.4731 6.35%
2008-03-11 0 6.770 6.760 6.770 6.730 6.970 3,900,500 26,493,440 6.7923 5.136 5.128 5.136 5.105 5.287 5,141,749 5.1526 -2.73%
2008-03-10 0 6.960 6.950 6.960 6.800 7.270 3,400,370 23,575,736 6.9333 5.280 5.272 5.280 5.158 5.515 4,482,464 5.2595 -5.05%
2008-03-07 0 7.330 7.320 7.330 7.250 7.430 1,581,000 11,582,905 7.3263 5.560 5.553 5.560 5.500 5.636 2,084,119 5.5577 -2.14%
2008-03-06 0 7.490 7.490 7.500 7.320 7.570 1,091,000 8,168,210 7.4869 5.682 5.682 5.689 5.553 5.743 1,438,187 5.6795 2.60%
2008-03-05 0 7.300 7.300 7.330 7.300 7.420 1,310,571 9,613,251 7.3352 5.538 5.538 5.560 5.538 5.629 1,727,632 5.5644 -1.48%
2008-03-04 0 7.410 7.400 7.410 7.330 7.700 4,286,092 31,668,408 7.3886 5.621 5.614 5.621 5.560 5.841 5,650,048 5.6050 -0.67%
2008-03-03 0 7.460 7.450 7.460 7.350 7.560 1,944,000 14,478,635 7.4479 5.659 5.652 5.659 5.576 5.735 2,562,636 5.6499 -2.36%
2008-02-29 0 7.640 7.610 7.640 7.550 7.690 3,731,000 28,437,315 7.6219 5.796 5.773 5.796 5.727 5.834 4,918,310 5.7819 -0.39%
2008-02-28 0 7.670 7.650 7.670 7.620 7.780 2,822,000 21,626,380 7.6635 5.818 5.803 5.818 5.780 5.902 3,720,040 5.8135 -0.26%
2008-02-27 0 7.690 7.670 7.690 7.550 7.690 3,701,245 28,060,575 7.5814 5.834 5.818 5.834 5.727 5.834 4,879,086 5.7512 2.12%
2008-02-26 0 7.530 7.510 7.530 7.450 7.590 6,423,590 48,261,870 7.5132 5.712 5.697 5.712 5.652 5.758 8,467,758 5.6995 -0.26%
2008-02-25 0 7.550 7.500 7.550 7.450 7.560 2,148,097 16,072,246 7.4821 5.727 5.689 5.727 5.652 5.735 2,831,682 5.6759 -0.13%
2008-02-22 0 7.560 7.540 7.560 7.450 7.690 1,394,025 10,528,548 7.5526 5.735 5.720 5.735 5.652 5.834 1,837,643 5.7294 -1.69%
2008-02-21 0 7.690 7.670 7.690 7.660 7.890 1,563,761 12,085,253 7.7283 5.834 5.818 5.834 5.811 5.985 2,061,394 5.8627 1.32%
2008-02-20 0 7.590 7.570 7.600 7.490 7.700 5,512,045 41,690,258 7.5635 5.758 5.743 5.765 5.682 5.841 7,266,133 5.7376 -1.68%
2008-02-19 0 7.720 7.700 7.720 7.660 7.830 1,275,000 9,832,600 7.7118 5.856 5.841 5.856 5.811 5.940 1,680,741 5.8502 0.26%
2008-02-18 0 7.700 7.690 7.700 7.680 8.000 1,102,000 8,504,215 7.7171 5.841 5.834 5.841 5.826 6.069 1,452,688 5.8541 -3.63%
2008-02-15 0 7.990 7.950 7.990 7.600 8.000 1,235,228 9,751,467 7.8945 6.061 6.031 6.061 5.765 6.069 1,628,312 5.9887 2.70%
2008-02-14 0 7.780 7.710 7.740 7.610 7.940 2,196,385 16,918,209 7.7028 5.902 5.849 5.872 5.773 6.023 2,895,337 5.8433 -1.39%
2008-02-13 0 7.890 7.820 7.890 7.460 7.980 2,764,895 21,069,585 7.6204 5.985 5.932 5.985 5.659 6.054 3,644,763 5.7808 3.54%
2008-02-12 0 7.620 7.610 7.620 7.380 7.640 6,084,000 45,446,495 7.4698 5.780 5.773 5.780 5.598 5.796 8,020,101 5.6666 0.79%
2008-02-11 0 7.560 7.560 7.650 7.510 8.050 3,370,925 25,487,161 7.5609 5.735 5.735 5.803 5.697 6.107 4,443,649 5.7356 -3.94%
2008-02-06 0 7.870 7.870 7.900 7.810 8.080 1,529,000 12,025,295 7.8648 5.970 5.970 5.993 5.925 6.129 2,015,571 5.9662 -3.20%
2008-02-05 0 8.130 8.130 8.140 7.920 8.150 5,076,093 40,979,249 8.0730 6.167 6.167 6.175 6.008 6.183 6,691,449 6.1241 -0.25%
2008-02-04 0 8.150 8.150 8.160 8.130 8.950 4,163,600 34,515,600 8.2898 6.183 6.183 6.190 6.167 6.789 5,488,575 6.2886 -2.98%
2008-02-01 0 8.400 8.390 8.400 8.100 8.640 6,032,000 50,894,135 8.4374 6.372 6.365 6.372 6.145 6.554 7,951,553 6.4005 4.61%
2008-01-31 0 8.030 8.030 8.040 7.780 8.200 4,381,630 35,016,281 7.9916 6.092 6.092 6.099 5.902 6.220 5,775,988 6.0624 -4.97%
2008-01-30 0 8.450 8.400 8.450 8.310 8.600 2,299,500 19,432,570 8.4508 6.410 6.372 6.410 6.304 6.524 3,031,266 6.4107 0.60%
2008-01-29 0 8.400 8.350 8.360 8.230 9.110 12,091,852 101,813,679 8.4200 6.372 6.334 6.342 6.243 6.911 15,939,821 6.3874 -8.30%
2008-01-28 0 9.160 9.120 9.160 8.910 9.250 6,807,000 61,694,925 9.0635 6.949 6.918 6.949 6.759 7.017 8,973,180 6.8755 -1.82%
2008-01-25 0 9.330 9.350 9.360 9.000 9.520 15,431,006 145,092,006 9.4026 7.078 7.093 7.100 6.827 7.222 20,341,588 7.1328 0.32%
2008-01-24 0 9.300 9.270 9.300 8.470 9.450 11,698,745 106,138,883 9.0727 7.055 7.032 7.055 6.425 7.169 15,421,616 6.8825 10.58%
2008-01-23 0 8.410 8.360 8.400 7.750 8.450 5,371,925 43,717,105 8.1381 6.380 6.342 6.372 5.879 6.410 7,081,423 6.1735 3.57%
2008-01-22 0 8.120 8.110 8.140 7.780 8.700 12,573,500 101,671,120 8.0861 6.160 6.152 6.175 5.902 6.600 16,574,743 6.1341 -2.87%
2008-01-21 0 8.360 8.360 8.390 8.330 8.650 6,053,500 51,172,655 8.4534 6.342 6.342 6.365 6.319 6.562 7,979,895 6.4127 -4.89%
2008-01-18 0 8.790 8.750 8.790 7.680 8.900 15,087,500 126,946,065 8.4140 6.668 6.638 6.668 5.826 6.751 19,888,769 6.3828 12.69%
2008-01-17 0 7.800 7.800 7.870 7.530 7.880 8,648,000 66,194,595 7.6543 5.917 5.917 5.970 5.712 5.978 11,400,038 5.8065 3.31%
2008-01-16 0 7.550 7.530 7.550 7.420 7.580 4,893,071 36,672,334 7.4947 5.727 5.712 5.727 5.629 5.750 6,450,184 5.6855 -0.40%
2008-01-15 0 7.580 7.560 7.590 7.550 7.840 4,029,277 30,942,443 7.6794 5.750 5.735 5.758 5.727 5.947 5,311,507 5.8255 1.47%
2008-01-14 0 7.470 7.470 7.500 7.450 7.600 1,783,500 13,411,400 7.5197 5.667 5.667 5.689 5.652 5.765 2,351,060 5.7044 0.00%
2008-01-11 0 7.470 7.460 7.470 7.430 8.000 3,410,507 26,129,751 7.6615 5.667 5.659 5.667 5.636 6.069 4,495,827 5.8120 -0.27%
2008-01-10 0 7.490 7.530 7.550 7.410 7.780 4,176,201 31,435,252 7.5272 5.682 5.712 5.727 5.621 5.902 5,505,186 5.7101 -2.09%
2008-01-09 0 7.650 7.640 7.650 7.450 7.670 5,978,840 45,284,091 7.5741 5.803 5.796 5.803 5.652 5.818 7,881,476 5.7456 -0.26%
2008-01-08 0 7.670 7.660 7.670 7.650 7.900 2,768,710 21,461,249 7.7514 5.818 5.811 5.818 5.803 5.993 3,649,792 5.8801 1.59%
2008-01-07 0 7.550 7.540 7.550 7.530 7.820 4,585,000 34,787,315 7.5872 5.727 5.720 5.727 5.712 5.932 6,044,077 5.7556 -2.71%
2008-01-04 0 7.760 7.750 7.760 7.750 7.850 3,877,500 30,173,215 7.7816 5.887 5.879 5.887 5.879 5.955 5,111,430 5.9031 0.13%
2008-01-03 0 7.750 7.740 7.750 7.740 7.810 3,114,000 24,277,440 7.7962 5.879 5.872 5.879 5.872 5.925 4,104,963 5.9142 -0.13%
2008-01-02 0 7.760 7.750 7.760 7.740 7.830 1,204,500 9,350,055 7.7626 5.887 5.879 5.887 5.872 5.940 1,587,806 5.8887 -0.26%
2007-12-31 0 7.780 7.770 7.780 7.760 7.880 1,640,400 12,838,915 7.8267 5.902 5.894 5.902 5.887 5.978 2,162,422 5.9373 0.13%
2007-12-28 0 7.770 7.760 7.770 7.720 8.000 2,950,500 22,996,575 7.7941 5.894 5.887 5.894 5.856 6.069 3,889,432 5.9126 -4.78%
2007-12-27 0 8.160 8.150 8.160 7.640 8.200 4,418,500 35,444,430 8.0218 6.190 6.183 6.190 5.796 6.220 5,824,592 6.0853 7.37%
2007-12-24 0 7.600 7.580 7.650 7.310 7.680 7,948,200 58,882,814 7.4083 5.765 5.750 5.803 5.545 5.826 10,477,542 5.6199 2.29%
2007-12-21 0 7.430 7.400 7.570 7.250 7.700 5,734,000 42,725,570 7.4513 5.636 5.614 5.743 5.500 5.841 7,558,721 5.6525 -0.27%
2007-12-20 0 7.450 7.390 7.470 7.250 7.540 11,526,000 85,311,250 7.4016 5.652 5.606 5.667 5.500 5.720 15,193,899 5.6148 -0.27%
2007-12-19 0 7.470 7.380 7.470 7.080 7.500 3,052,735 22,323,996 7.3128 5.667 5.598 5.667 5.371 5.689 4,024,202 5.5474 5.36%
2007-12-18 0 7.090 7.080 7.090 6.490 7.360 3,656,475 25,305,295 6.9207 5.378 5.371 5.378 4.923 5.583 4,820,069 5.2500 6.30%
2007-12-17 0 6.670 6.670 6.680 6.500 7.200 5,481,892 37,188,572 6.7839 5.060 5.060 5.067 4.931 5.462 7,226,385 5.1462 -9.86%
2007-12-14 0 7.400 7.400 7.410 7.320 7.670 1,736,500 12,997,925 7.4851 5.614 5.614 5.621 5.553 5.818 2,289,103 5.6782 -3.52%
2007-12-13 0 7.670 7.660 7.670 7.600 7.900 4,838,270 37,196,744 7.6880 5.818 5.811 5.818 5.765 5.993 6,377,944 5.8321 -1.29%
2007-12-12 0 7.770 7.770 7.820 7.760 8.100 8,875,000 69,961,750 7.8830 5.894 5.894 5.932 5.887 6.145 11,699,276 5.9800 -2.75%
2007-12-11 0 7.990 7.990 8.000 7.860 8.240 10,215,241 82,126,543 8.0396 6.061 6.061 6.069 5.963 6.251 13,466,019 6.0988 4.44%
2007-12-10 0 7.650 7.650 7.660 7.300 7.820 10,024,315 76,612,542 7.6427 5.803 5.803 5.811 5.538 5.932 13,214,335 5.7977 4.79%
2007-12-07 0 7.300 7.300 7.340 6.850 7.360 10,950,338 79,018,702 7.2161 5.538 5.538 5.568 5.196 5.583 14,435,045 5.4741 7.51%
2007-12-06 0 6.790 6.780 6.800 6.550 6.940 14,215,816 95,919,018 6.7473 5.151 5.143 5.158 4.969 5.265 18,739,690 5.1185 4.95%
2007-12-05 0 6.470 6.470 6.500 6.420 6.760 9,253,500 60,402,500 6.5275 4.908 4.908 4.931 4.870 5.128 12,198,225 4.9517 -1.67%
2007-12-04 0 6.580 6.580 6.600 6.510 6.700 7,508,500 48,799,755 6.4993 4.992 4.992 5.007 4.938 5.083 9,897,917 4.9303 -0.75%
2007-12-03 0 6.630 6.620 6.630 6.590 6.760 9,131,777 60,250,206 6.5979 5.029 5.022 5.029 4.999 5.128 12,037,766 5.0051 1.84%
2007-11-30 0 6.510 6.560 6.570 6.470 7.010 52,996,633 348,381,009 6.5736 4.938 4.976 4.984 4.908 5.318 69,861,659 4.9867 -7.00%
2007-11-29 0 7.000 6.960 7.010 6.700 7.300 8,364,912 58,534,512 6.9976 5.310 5.280 5.318 5.083 5.538 11,026,863 5.3084 0.43%
2007-11-28 0 6.970 6.950 6.970 6.710 7.000 3,981,500 27,357,815 6.8712 5.287 5.272 5.287 5.090 5.310 5,248,526 5.2125 0.29%
2007-11-27 0 6.950 6.810 7.000 6.200 7.110 10,563,663 70,920,376 6.7136 5.272 5.166 5.310 4.703 5.394 13,925,319 5.0929 -1.84%
2007-11-26 0 7.080 7.040 7.090 7.020 7.210 4,052,000 28,854,015 7.1209 5.371 5.341 5.378 5.325 5.469 5,341,461 5.4019 -1.26%
2007-11-23 0 7.170 7.200 7.210 7.100 7.500 2,346,815 16,837,931 7.1748 5.439 5.462 5.469 5.386 5.689 3,093,638 5.4428 -4.40%
2007-11-22 0 7.500 7.500 7.600 7.110 7.600 3,917,870 28,169,262 7.1899 5.689 5.689 5.765 5.394 5.765 5,164,647 5.4542 0.00%
2007-11-21 0 7.500 7.400 7.500 7.320 7.500 7,235,540 53,293,420 7.3655 5.689 5.614 5.689 5.553 5.689 9,538,093 5.5874 0.27%
2007-11-20 0 7.480 7.480 7.510 7.480 7.700 2,609,200 19,701,945 7.5510 5.674 5.674 5.697 5.674 5.841 3,439,521 5.7281 -2.22%
2007-11-19 0 7.650 7.650 7.670 7.630 7.820 4,405,250 33,822,890 7.6779 5.803 5.803 5.818 5.788 5.932 5,807,125 5.8244 -1.42%
2007-11-16 0 7.760 7.750 7.770 7.600 7.930 3,269,500 25,359,420 7.7564 5.887 5.879 5.894 5.765 6.016 4,309,947 5.8839 -3.00%
2007-11-15 0 8.000 8.050 8.060 7.900 8.160 4,654,957 37,230,997 7.9981 6.069 6.107 6.114 5.993 6.190 6,136,296 6.0673 0.13%
2007-11-14 0 7.990 7.990 8.000 7.760 8.620 6,505,025 52,027,125 7.9980 6.061 6.061 6.069 5.887 6.539 8,575,108 6.0672 -2.56%
2007-11-13 0 8.200 8.200 8.270 7.480 8.290 3,572,000 27,150,625 7.6010 6.220 6.220 6.274 5.674 6.289 4,708,711 5.7660 7.47%
2007-11-12 0 7.630 7.670 7.700 7.360 7.700 2,311,500 17,328,630 7.4967 5.788 5.818 5.841 5.583 5.841 3,047,085 5.6870 -1.29%
2007-11-09 0 7.730 7.720 7.750 7.580 7.800 3,467,500 26,833,815 7.7387 5.864 5.856 5.879 5.750 5.917 4,570,956 5.8705 0.39%
2007-11-08 0 7.700 7.700 7.770 7.070 7.800 4,631,500 35,212,080 7.6027 5.841 5.841 5.894 5.363 5.917 6,105,374 5.7674 -2.28%
2007-11-07 0 7.880 7.880 7.930 7.800 8.080 8,002,000 62,942,705 7.8659 5.978 5.978 6.016 5.917 6.129 10,548,463 5.9670 0.90%
2007-11-06 0 7.810 7.800 7.820 7.800 8.200 3,869,000 30,645,415 7.9208 5.925 5.917 5.932 5.917 6.220 5,100,225 6.0086 -1.88%
2007-11-05 0 7.960 7.980 8.000 7.850 8.300 3,235,192 25,847,343 7.9894 6.038 6.054 6.069 5.955 6.296 4,264,722 6.0607 -1.73%
2007-11-02 0 8.100 8.090 8.100 8.080 8.270 6,978,094 56,926,610 8.1579 6.145 6.137 6.145 6.129 6.274 9,198,721 6.1885 -1.94%
2007-11-01 0 8.260 8.250 8.260 8.250 8.400 7,120,000 58,994,315 8.2857 6.266 6.258 6.266 6.258 6.372 9,385,785 6.2855 -0.60%
2007-10-31 0 8.310 8.300 8.310 8.290 8.450 3,285,500 27,340,540 8.3216 6.304 6.296 6.304 6.289 6.410 4,331,039 6.3127 -1.66%
2007-10-30 0 8.450 8.450 8.470 8.420 8.520 1,686,500 14,250,460 8.4497 6.410 6.410 6.425 6.387 6.463 2,223,192 6.4099 -0.82%
2007-10-29 0 8.520 8.520 8.590 8.420 8.770 2,391,000 20,312,515 8.4954 6.463 6.463 6.516 6.387 6.653 3,151,884 6.4446 -0.93%
2007-10-26 0 8.600 8.490 8.690 8.490 8.900 1,951,500 16,648,595 8.5312 6.524 6.440 6.592 6.440 6.751 2,572,522 6.4717 1.18%
2007-10-25 0 8.500 8.490 8.500 8.490 8.840 3,725,380 31,895,646 8.5617 6.448 6.440 6.448 6.440 6.706 4,910,901 6.4949 -2.63%
2007-10-24 0 8.730 8.720 8.730 8.650 8.800 3,499,500 30,526,215 8.7230 6.623 6.615 6.623 6.562 6.676 4,613,140 6.6172 0.11%
2007-10-23 0 8.720 8.650 8.710 8.600 8.800 3,311,000 28,850,020 8.7134 6.615 6.562 6.607 6.524 6.676 4,364,654 6.6099 -0.11%
2007-10-22 0 8.730 8.630 8.700 8.400 8.800 4,001,460 34,585,238 8.6432 6.623 6.547 6.600 6.372 6.676 5,274,838 6.5566 -1.36%
2007-10-18 0 8.850 8.820 8.850 8.610 8.850 3,718,000 32,678,055 8.7891 6.714 6.691 6.714 6.531 6.714 4,901,173 6.6674 0.34%
2007-10-17 0 8.820 8.810 8.820 8.700 8.820 5,275,208 46,365,270 8.7893 6.691 6.683 6.691 6.600 6.691 6,953,928 6.6675 0.11%
2007-10-16 0 8.810 8.800 8.810 8.790 8.810 5,030,500 44,281,875 8.8027 6.683 6.676 6.683 6.668 6.683 6,631,347 6.6777 0.00%
2007-10-15 0 8.810 8.810 8.820 8.490 8.860 5,765,639 50,601,288 8.7764 6.683 6.683 6.691 6.440 6.721 7,600,428 6.6577 3.16%
2007-10-12 0 8.540 8.520 8.540 8.500 8.800 2,172,000 18,555,300 8.5430 6.478 6.463 6.478 6.448 6.676 2,863,192 6.4806 -1.84%
2007-10-11 0 8.700 8.600 8.730 8.550 8.820 2,443,609 20,966,367 8.5801 6.600 6.524 6.623 6.486 6.691 3,221,234 6.5088 0.00%
2007-10-10 0 8.700 8.590 8.690 8.350 8.780 11,897,000 101,516,308 8.5329 6.600 6.516 6.592 6.334 6.660 15,682,962 6.4730 3.33%
2007-10-09 0 8.420 8.410 8.420 8.320 8.460 3,351,492 28,108,119 8.3867 6.387 6.380 6.387 6.312 6.418 4,418,031 6.3621 -0.47%
2007-10-08 0 8.460 8.460 8.470 8.400 8.590 3,016,000 25,555,390 8.4733 6.418 6.418 6.425 6.372 6.516 3,975,776 6.4278 0.59%
2007-10-05 0 8.410 8.400 8.410 8.230 8.460 5,864,500 49,229,480 8.3945 6.380 6.372 6.380 6.243 6.418 7,730,750 6.3680 2.31%
2007-10-04 0 8.220 8.210 8.220 8.210 8.500 5,460,000 45,100,045 8.2601 6.236 6.228 6.236 6.228 6.448 7,197,526 6.2660 -3.29%
2007-10-03 0 8.500 8.500 8.590 8.500 8.720 4,327,661 37,237,521 8.6045 6.448 6.448 6.516 6.448 6.615 5,704,845 6.5274 -1.85%
2007-10-02 0 8.660 8.660 8.680 8.540 8.900 15,415,960 133,242,104 8.6431 6.569 6.569 6.585 6.478 6.751 20,321,754 6.5566 -2.26%
2007-09-28 0 8.860 8.850 8.860 8.850 9.020 5,316,000 47,242,640 8.8869 6.721 6.714 6.721 6.714 6.843 7,007,701 6.7415 -1.88%
2007-09-27 0 9.030 9.020 9.030 9.020 9.200 9,739,000 88,560,840 9.0934 6.850 6.843 6.850 6.843 6.979 12,838,225 6.8982 -0.44%
2007-09-25 0 9.070 9.070 9.090 9.010 9.200 6,181,832 56,281,889 9.1044 6.880 6.880 6.896 6.835 6.979 8,149,066 6.9065 -1.41%
2007-09-24 0 9.200 9.200 9.220 9.000 9.240 8,484,000 77,736,780 9.1628 6.979 6.979 6.994 6.827 7.009 11,183,849 6.9508 -0.11%
2007-09-21 0 9.210 9.180 9.210 9.110 9.250 5,202,000 47,924,780 9.2128 6.987 6.964 6.987 6.911 7.017 6,857,423 6.9887 0.11%
2007-09-20 0 9.200 9.180 9.250 8.980 9.400 5,481,000 49,913,965 9.1067 6.979 6.964 7.017 6.812 7.131 7,225,209 6.9083 -1.50%
2007-09-19 0 9.340 9.290 9.380 9.120 9.410 9,840,886 91,462,089 9.2941 7.085 7.047 7.116 6.918 7.138 12,972,534 7.0504 2.98%
2007-09-18 0 9.070 9.010 9.070 9.020 9.250 4,369,000 39,836,935 9.1181 6.880 6.835 6.880 6.843 7.017 5,759,339 6.9169 -1.95%
2007-09-17 0 9.250 9.250 9.300 9.120 9.360 6,872,500 63,447,385 9.2321 7.017 7.017 7.055 6.918 7.100 9,059,524 7.0034 1.09%
2007-09-14 0 9.150 9.000 9.150 8.990 9.520 10,690,000 98,016,685 9.1690 6.941 6.827 6.941 6.820 7.222 14,091,860 6.9556 -0.54%
2007-09-13 0 9.200 8.850 9.200 8.370 9.250 3,134,298 27,204,243 8.6795 6.979 6.714 6.979 6.349 7.017 4,131,720 6.5842 8.43%
2007-09-12 0 8.550 8.480 8.550 8.370 8.730 6,576,647 55,487,744 8.4371 6.437 6.384 6.437 6.301 6.572 8,735,935 6.3517 -1.72%
2007-09-11 0 8.700 8.690 8.700 8.530 8.880 1,755,000 15,321,885 8.7304 6.550 6.542 6.550 6.422 6.685 2,331,213 6.5725 -2.47%
2007-09-10 0 8.920 8.910 8.920 8.880 9.000 1,764,000 15,787,135 8.9496 6.715 6.708 6.715 6.685 6.775 2,343,168 6.7375 -1.44%
2007-09-07 0 9.050 9.050 9.060 8.950 9.130 3,871,500 34,883,630 9.0104 6.813 6.813 6.821 6.738 6.873 5,142,617 6.7832 -0.22%
2007-09-06 0 9.070 9.060 9.070 8.980 9.200 3,984,500 35,968,010 9.0270 6.828 6.821 6.828 6.760 6.926 5,292,718 6.7958 -2.26%
2007-09-05 0 9.280 9.030 9.280 9.000 9.320 6,313,500 57,238,325 9.0660 6.986 6.798 6.986 6.775 7.016 8,386,390 6.8251 1.98%
2007-09-04 0 9.100 9.100 9.130 8.840 9.130 2,897,948 26,120,289 9.0134 6.851 6.851 6.873 6.655 6.873 3,849,422 6.7855 1.79%
2007-09-03 0 8.940 8.900 8.940 8.400 8.970 7,043,182 61,720,242 8.7631 6.730 6.700 6.730 6.324 6.753 9,355,646 6.5971 1.59%
2007-08-31 0 8.800 8.790 8.800 8.320 8.800 17,274,000 147,945,925 8.5647 6.625 6.617 6.625 6.264 6.625 22,945,514 6.4477 3.53%
2007-08-30 0 8.500 8.490 8.500 8.450 8.600 3,621,107 30,765,341 8.4961 6.399 6.392 6.399 6.361 6.474 4,810,013 6.3961 0.71%
2007-08-29 0 8.440 8.420 8.440 8.230 8.710 6,589,500 54,692,060 8.2999 6.354 6.339 6.354 6.196 6.557 8,753,008 6.2484 -3.32%
2007-08-28 0 8.730 8.730 8.740 8.510 8.780 2,668,500 23,220,535 8.7017 6.572 6.572 6.580 6.407 6.610 3,544,640 6.5509 1.75%
2007-08-27 0 8.580 8.560 8.580 8.400 8.590 3,860,500 32,932,885 8.5307 6.459 6.444 6.459 6.324 6.467 5,128,005 6.4222 2.26%
2007-08-24 0 8.390 8.380 8.450 8.250 8.500 4,998,500 41,805,245 8.3636 6.316 6.309 6.361 6.211 6.399 6,639,641 6.2963 2.44%
2007-08-23 0 8.190 8.180 8.190 8.180 8.460 5,127,244 42,325,202 8.2550 6.166 6.158 6.166 6.158 6.369 6,810,655 6.2146 0.37%
2007-08-22 0 8.160 8.160 8.170 8.150 9.030 17,803,901 147,338,414 8.2756 6.143 6.143 6.151 6.136 6.798 23,649,396 6.2301 -5.66%
2007-08-21 0 8.650 8.640 8.650 8.630 9.350 3,523,365 31,627,594 8.9765 6.512 6.504 6.512 6.497 7.039 4,680,180 6.7578 2.49%
2007-08-20 0 8.440 8.440 8.690 8.410 8.900 4,066,000 35,725,750 8.7865 6.354 6.354 6.542 6.331 6.700 5,400,976 6.6147 1.20%
2007-08-17 0 8.340 8.330 8.340 8.290 8.500 9,436,500 78,525,385 8.3215 6.279 6.271 6.279 6.241 6.399 12,534,754 6.2646 0.97%
2007-08-16 0 8.260 8.250 8.260 8.220 8.360 5,569,000 46,019,075 8.2634 6.218 6.211 6.218 6.188 6.294 7,397,451 6.2209 -0.36%
2007-08-15 0 8.290 8.280 8.290 8.250 8.670 9,040,856 75,136,228 8.3107 6.241 6.233 6.241 6.211 6.527 12,009,210 6.2566 -4.60%
2007-08-14 0 8.690 8.680 8.690 8.340 8.710 7,621,000 65,857,160 8.6415 6.542 6.535 6.542 6.279 6.557 10,123,177 6.5056 4.57%
2007-08-13 0 8.310 8.300 8.310 8.200 8.450 3,813,500 31,477,160 8.2541 6.256 6.248 6.256 6.173 6.361 5,065,574 6.2139 1.47%
2007-08-10 0 8.190 8.180 8.190 8.170 8.400 8,087,900 66,706,730 8.2477 6.166 6.158 6.166 6.151 6.324 10,743,373 6.2091 -3.87%
2007-08-09 0 8.520 8.510 8.520 8.500 8.900 10,020,000 86,713,235 8.6540 6.414 6.407 6.414 6.399 6.700 13,309,833 6.5150 1.91%
2007-08-08 0 8.360 8.350 8.360 8.350 8.550 7,067,000 59,415,005 8.4074 6.294 6.286 6.294 6.286 6.437 9,387,284 6.3293 0.12%
2007-08-07 0 8.350 8.320 8.350 8.160 8.600 7,924,500 65,377,100 8.2500 6.286 6.264 6.286 6.143 6.474 10,526,325 6.2108 2.08%
2007-08-06 0 8.180 8.170 8.180 7.580 8.300 5,825,613 46,109,383 7.9149 6.158 6.151 6.158 5.706 6.248 7,738,317 5.9586 -0.12%
2007-08-03 0 8.190 8.170 8.180 8.180 8.550 7,365,691 61,145,459 8.3014 6.166 6.151 6.158 6.158 6.437 9,784,044 6.2495 -2.85%
2007-08-02 0 8.430 8.420 8.430 8.420 9.100 13,691,461 118,402,637 8.6479 6.346 6.339 6.346 6.339 6.851 18,186,732 6.5104 -5.81%
2007-08-01 0 8.950 8.920 8.950 8.870 9.390 14,220,000 128,677,620 9.0491 6.738 6.715 6.738 6.678 7.069 18,888,805 6.8124 -3.76%
2007-07-31 0 9.300 9.260 9.280 9.230 9.410 3,107,023 28,991,395 9.3309 7.001 6.971 6.986 6.949 7.084 4,127,141 7.0246 0.22%
2007-07-30 0 9.280 9.280 9.290 9.200 9.900 7,845,708 73,350,825 9.3492 6.986 6.986 6.994 6.926 7.453 10,421,663 7.0383 0.54%
2007-07-27 0 9.230 9.220 9.230 9.120 9.500 10,437,500 96,342,425 9.2304 6.949 6.941 6.949 6.866 7.152 13,864,409 6.9489 -4.35%
2007-07-26 0 9.650 9.650 9.660 9.630 9.950 6,047,000 58,601,105 9.6909 7.265 7.265 7.272 7.250 7.491 8,032,391 7.2956 -2.23%
2007-07-25 0 9.870 9.810 9.870 9.790 10.10 4,701,500 46,412,320 9.8718 7.430 7.385 7.430 7.370 7.604 6,245,128 7.4318 -3.61%
2007-07-24 0 10.24 10.20 10.28 10.18 10.36 3,848,395 39,559,188 10.279 7.709 7.679 7.739 7.664 7.799 5,111,926 7.7386 0.00%
2007-07-23 0 10.24 10.20 10.24 10.02 10.30 10,790,500 109,406,084 10.139 7.709 7.679 7.709 7.543 7.754 14,333,309 7.6330 1.79%
2007-07-20 0 10.06 10.02 10.04 10.00 10.26 3,930,000 39,774,480 10.121 7.573 7.543 7.558 7.528 7.724 5,220,324 7.6192 -0.59%
2007-07-19 0 10.12 10.10 10.12 9.980 10.18 6,028,500 60,696,905 10.068 7.619 7.604 7.619 7.513 7.664 8,007,817 7.5797 0.80%
2007-07-18 0 10.04 10.02 10.04 9.740 10.20 21,138,818 208,222,309 9.8502 7.558 7.543 7.558 7.333 7.679 28,079,255 7.4155 3.40%
2007-07-17 0 9.710 9.700 9.720 9.510 9.960 12,543,200 121,818,574 9.7119 7.310 7.302 7.317 7.159 7.498 16,661,467 7.3114 -2.90%
2007-07-16 0 10.00 10.00 10.08 10.00 10.24 6,490,052 65,561,674 10.102 7.528 7.528 7.588 7.528 7.709 8,620,909 7.6050 -1.38%
2007-07-13 0 10.14 10.14 10.20 10.14 10.60 6,055,804 62,095,177 10.254 7.634 7.634 7.679 7.634 7.980 8,044,086 7.7194 0.00%
2007-07-12 0 10.14 10.12 10.14 10.10 10.46 10,197,113 104,333,197 10.232 7.634 7.619 7.634 7.604 7.875 13,545,097 7.7027 -1.93%
2007-07-11 0 10.34 10.32 10.34 10.20 10.50 9,772,000 101,451,100 10.382 7.784 7.769 7.784 7.679 7.905 12,980,408 7.8157 -2.45%
2007-07-10 0 10.60 10.56 10.60 10.50 10.70 4,188,226 44,219,233 10.558 7.980 7.950 7.980 7.905 8.055 5,563,332 7.9483 -0.93%
2007-07-09 0 10.70 10.70 10.74 10.56 10.98 2,012,150 21,397,382 10.634 8.055 8.055 8.085 7.950 8.266 2,672,792 8.0056 -0.37%
2007-07-06 0 10.74 10.72 10.76 10.52 10.84 3,506,133 37,360,688 10.656 8.085 8.070 8.100 7.920 8.161 4,657,290 8.0220 0.37%
2007-07-05 0 10.70 10.70 10.82 10.66 11.16 1,223,000 13,365,720 10.929 8.055 8.055 8.146 8.025 8.402 1,624,543 8.2274 -2.73%
2007-07-04 0 11.00 11.00 11.06 10.90 11.18 3,301,500 36,599,210 11.086 8.281 8.281 8.326 8.206 8.417 4,385,470 8.3456 0.00%
2007-07-03 0 11.00 11.00 11.06 10.48 11.22 6,894,888 75,533,285 10.955 8.281 8.281 8.326 7.890 8.447 9,158,663 8.2472 5.36%
2007-06-29 0 10.44 10.46 10.48 10.24 10.58 5,445,012 56,340,769 10.347 7.860 7.875 7.890 7.709 7.965 7,232,755 7.7897 0.19%
2007-06-28 0 10.42 10.34 10.42 10.26 10.70 5,083,544 52,894,083 10.405 7.844 7.784 7.844 7.724 8.055 6,752,607 7.8331 0.00%
2007-06-27 0 10.42 10.34 10.48 10.30 10.56 2,020,500 21,110,990 10.448 7.844 7.784 7.890 7.754 7.950 2,683,884 7.8658 -0.19%
2007-06-26 0 10.44 10.38 10.46 10.38 10.48 900,500 9,379,210 10.416 7.860 7.814 7.875 7.814 7.890 1,196,158 7.8411 -0.38%
2007-06-25 0 10.48 10.42 10.48 10.40 10.50 1,495,500 15,646,070 10.462 7.890 7.844 7.890 7.829 7.905 1,986,512 7.8761 -0.19%
2007-06-22 0 10.50 10.44 10.50 10.32 10.52 4,320,075 45,270,273 10.479 7.905 7.860 7.905 7.769 7.920 5,738,471 7.8889 0.00%
2007-06-21 0 10.50 10.50 10.52 10.42 10.62 7,468,781 78,570,062 10.520 7.905 7.905 7.920 7.844 7.995 9,920,981 7.9196 -1.13%
2007-06-20 0 10.62 10.60 10.62 10.48 10.66 6,134,070 64,809,532 10.566 7.995 7.980 7.995 7.890 8.025 8,148,049 7.9540 -0.75%
2007-06-18 0 10.70 10.60 10.70 10.42 10.70 2,058,000 21,716,270 10.552 8.055 7.980 8.055 7.844 8.055 2,733,696 7.9439 0.94%
2007-06-15 0 10.60 10.60 10.62 10.50 10.70 8,011,500 84,767,920 10.581 7.980 7.980 7.995 7.905 8.055 10,641,889 7.9655 -0.75%
2007-06-14 0 10.68 10.66 10.68 10.58 10.80 6,140,152 65,498,406 10.667 8.040 8.025 8.040 7.965 8.131 8,156,128 8.0306 0.56%
2007-06-13 0 10.62 10.60 10.62 10.56 10.90 2,698,219 28,707,161 10.639 7.995 7.980 7.995 7.950 8.206 3,584,116 8.0096 -0.56%
2007-06-12 0 10.68 10.68 10.70 10.50 10.86 3,703,800 39,490,940 10.662 8.040 8.040 8.055 7.905 8.176 4,919,856 8.0268 -1.66%
2007-06-11 0 10.86 10.86 10.88 10.80 10.94 1,533,500 16,675,450 10.874 8.176 8.176 8.191 8.131 8.236 2,036,989 8.1863 0.37%
2007-06-08 0 10.82 10.80 10.82 10.70 10.96 2,489,059 26,984,937 10.841 8.146 8.131 8.146 8.055 8.251 3,306,283 8.1617 -1.64%
2007-06-07 0 11.00 10.96 11.00 10.70 11.28 4,383,883 48,134,742 10.980 8.281 8.251 8.281 8.055 8.492 5,823,229 8.2660 0.36%
2007-06-06 0 10.96 10.94 10.96 10.94 11.40 4,549,705 50,256,063 11.046 8.251 8.236 8.251 8.236 8.582 6,043,494 8.3157 -1.44%
2007-06-05 0 11.12 11.10 11.12 11.10 11.70 4,439,219 50,385,913 11.350 8.371 8.356 8.371 8.356 8.808 5,896,733 8.5447 -4.79%
2007-06-04 0 11.68 11.68 11.70 11.66 11.98 5,654,000 66,808,546 11.816 8.793 8.793 8.808 8.778 9.019 7,510,359 8.8955 -1.68%
2007-06-01 0 11.88 11.88 11.90 11.18 12.04 11,639,621 133,324,866 11.454 8.944 8.944 8.959 8.417 9.064 15,461,219 8.6232 8.00%
2007-05-31 0 11.00 10.96 11.00 10.96 11.02 6,111,500 67,203,190 10.996 8.281 8.251 8.281 8.251 8.296 8,118,068 8.2782 0.00%
2007-05-30 0 11.00 10.96 11.00 10.78 11.24 8,664,000 95,438,918 11.016 8.281 8.251 8.281 8.115 8.462 11,508,622 8.2928 -1.96%
2007-05-29 0 11.22 11.22 11.24 10.82 11.26 7,969,500 88,673,670 11.127 8.447 8.447 8.462 8.146 8.477 10,586,099 8.3764 3.70%
2007-05-28 0 10.82 10.80 10.82 10.64 10.88 2,099,000 22,571,480 10.753 8.146 8.131 8.146 8.010 8.191 2,788,158 8.0955 1.50%
2007-05-25 0 10.66 10.62 10.66 10.54 10.90 4,811,641 51,051,426 10.610 8.025 7.995 8.025 7.935 8.206 6,391,431 7.9875 0.19%
2007-05-23 0 10.64 10.62 10.66 10.54 10.76 2,185,500 23,291,810 10.657 8.010 7.995 8.025 7.935 8.100 2,903,058 8.0232 1.53%
2007-05-22 0 10.48 10.46 10.50 10.38 10.50 2,005,000 20,912,230 10.430 7.890 7.875 7.905 7.814 7.905 2,663,295 7.8520 0.44%
2007-05-21 0 10.56 10.56 10.58 10.50 10.70 2,035,500 21,542,490 10.583 7.855 7.855 7.870 7.810 7.959 2,736,460 7.8724 -0.19%
2007-05-18 0 10.58 10.56 10.58 10.36 10.78 4,744,500 50,236,262 10.588 7.870 7.855 7.870 7.706 8.019 6,378,351 7.8761 0.57%
2007-05-17 0 10.52 10.42 10.52 10.12 10.62 8,031,500 83,226,690 10.363 7.825 7.751 7.825 7.528 7.900 10,797,287 7.7081 2.14%
2007-05-16 0 10.30 10.28 10.30 10.14 10.44 11,662,000 120,016,190 10.291 7.662 7.647 7.662 7.543 7.766 15,678,013 7.6551 -2.65%
2007-05-15 0 10.58 10.52 10.58 10.50 10.92 7,746,149 82,420,376 10.640 7.870 7.825 7.870 7.810 8.123 10,413,670 7.9146 -2.76%
2007-05-14 0 10.88 10.86 10.88 10.80 11.34 3,308,537 36,229,649 10.950 8.093 8.078 8.093 8.034 8.435 4,447,889 8.1454 -1.09%
2007-05-11 0 11.00 11.00 11.04 10.78 11.02 5,924,650 65,142,850 10.995 8.182 8.182 8.212 8.019 8.197 7,964,906 8.1787 -1.43%
2007-05-10 0 11.16 11.16 11.20 10.98 11.40 11,753,225 130,933,483 11.140 8.301 8.301 8.331 8.167 8.480 15,800,652 8.2866 -2.79%
2007-05-09 0 11.48 11.46 11.48 11.24 11.48 18,009,000 205,123,049 11.390 8.539 8.524 8.539 8.361 8.539 24,210,712 8.4724 1.95%
2007-05-08 0 11.26 11.26 11.28 11.02 11.50 21,197,837 238,389,751 11.246 8.376 8.376 8.391 8.197 8.554 28,497,681 8.3652 2.55%
2007-05-07 0 10.98 10.90 11.00 10.50 11.00 6,670,514 71,846,422 10.771 8.167 8.108 8.182 7.810 8.182 8,967,622 8.0118 5.37%
2007-05-04 0 10.42 10.42 10.44 10.34 10.48 10,470,514 108,799,605 10.391 7.751 7.751 7.766 7.691 7.795 14,076,218 7.7293 1.17%
2007-05-03 0 10.30 10.28 10.30 10.20 10.44 11,211,640 115,639,896 10.314 7.662 7.647 7.662 7.587 7.766 15,072,563 7.6722 0.98%
2007-05-02 0 10.20 10.16 10.26 10.16 10.54 6,514,000 67,207,910 10.317 7.587 7.557 7.632 7.557 7.840 8,757,209 7.6746 -2.49%
2007-04-30 0 10.46 10.46 10.48 10.38 10.52 5,206,000 54,726,970 10.512 7.781 7.781 7.795 7.721 7.825 6,998,777 7.8195 -2.24%
2007-04-27 0 10.70 10.58 10.70 10.40 10.82 17,155,852 180,896,831 10.544 7.959 7.870 7.959 7.736 8.048 23,063,768 7.8433 -0.93%
2007-04-26 0 10.80 10.76 10.78 10.60 11.14 8,403,025 91,937,360 10.941 8.034 8.004 8.019 7.885 8.286 11,296,753 8.1384 -1.10%
2007-04-25 0 10.92 10.90 10.92 10.50 11.20 21,609,000 238,411,646 11.033 8.123 8.108 8.123 7.810 8.331 29,050,435 8.2068 -2.67%
2007-04-24 0 11.22 11.20 11.22 10.94 11.26 8,837,000 98,592,130 11.157 8.346 8.331 8.346 8.138 8.376 11,880,175 8.2989 -0.18%
2007-04-23 0 11.24 11.20 11.24 11.12 11.38 14,005,000 155,481,358 11.102 8.361 8.331 8.361 8.272 8.465 18,827,865 8.2580 1.08%
2007-04-20 0 11.12 11.10 11.12 10.40 11.12 14,448,900 155,638,684 10.772 8.272 8.257 8.272 7.736 8.272 19,424,630 8.0124 6.92%
2007-04-19 0 10.40 10.38 10.40 9.900 10.62 26,813,000 275,597,575 10.279 7.736 7.721 7.736 7.364 7.900 36,046,523 7.6456 -0.95%
2007-04-18 0 10.50 10.42 10.50 10.38 10.58 10,403,514 109,315,819 10.508 7.810 7.751 7.810 7.721 7.870 13,986,145 7.8160 -0.57%
2007-04-17 0 10.56 10.54 10.56 10.24 10.58 12,716,280 132,191,487 10.395 7.855 7.840 7.855 7.617 7.870 17,095,352 7.7326 3.94%
2007-04-16 0 10.16 10.12 10.16 9.780 10.38 16,073,500 161,961,805 10.076 7.557 7.528 7.557 7.275 7.721 21,608,689 7.4952 -2.12%
2007-04-13 0 10.38 10.38 10.40 10.22 10.64 18,863,174 195,688,832 10.374 7.721 7.721 7.736 7.602 7.915 25,359,036 7.7167 0.39%
2007-04-12 0 10.34 10.32 10.36 10.00 10.52 22,279,000 229,411,870 10.297 7.691 7.676 7.706 7.438 7.825 29,951,161 7.6595 3.61%
2007-04-11 0 9.980 9.990 10.00 9.540 9.990 26,728,700 260,176,647 9.7340 7.424 7.431 7.438 7.096 7.431 35,933,193 7.2406 6.06%
2007-04-10 0 9.410 9.410 9.420 9.370 9.630 29,415,000 276,991,237 9.4167 7.000 7.000 7.007 6.970 7.163 39,544,567 7.0045 -0.74%
2007-04-04 0 9.480 9.480 9.490 9.250 9.550 19,731,620 184,808,988 9.3661 7.052 7.052 7.059 6.881 7.104 26,526,547 6.9669 2.93%
2007-04-03 0 9.210 9.180 9.220 9.160 9.280 11,612,050 106,636,487 9.1833 6.851 6.828 6.858 6.814 6.903 15,610,861 6.8309 0.44%
2007-04-02 0 9.170 9.160 9.170 9.000 9.300 4,901,750 44,827,493 9.1452 6.821 6.814 6.821 6.695 6.918 6,589,753 6.8026 -2.65%
2007-03-30 0 9.420 9.450 9.470 9.150 9.480 3,572,200 33,093,460 9.2642 7.007 7.029 7.044 6.806 7.052 4,802,349 6.8911 0.32%
2007-03-29 0 9.390 9.390 9.400 9.010 9.450 5,834,266 53,507,221 9.1712 6.985 6.985 6.992 6.702 7.029 7,843,397 6.8219 2.62%
2007-03-28 0 9.150 9.120 9.130 9.130 9.310 10,298,500 94,835,985 9.2087 6.806 6.784 6.791 6.791 6.925 13,844,968 6.8499 -1.61%
2007-03-27 0 9.300 9.300 9.310 9.230 9.430 7,144,800 66,444,895 9.2998 6.918 6.918 6.925 6.866 7.014 9,605,236 6.9176 -1.38%
2007-03-26 0 9.430 9.430 9.440 9.400 9.700 16,328,922 156,864,094 9.6065 7.014 7.014 7.022 6.992 7.215 21,952,070 7.1458 -2.58%
2007-03-23 0 9.680 9.660 9.670 9.600 9.700 3,558,000 34,378,785 9.6624 7.200 7.186 7.193 7.141 7.215 4,783,259 7.1873 -0.72%
2007-03-22 0 9.750 9.740 9.750 9.700 9.920 4,351,000 42,665,535 9.8059 7.252 7.245 7.252 7.215 7.379 5,849,343 7.2941 0.93%
2007-03-21 0 9.660 9.650 9.670 9.630 9.800 4,794,000 46,379,690 9.6745 7.186 7.178 7.193 7.163 7.290 6,444,897 7.1963 -1.83%
2007-03-20 0 9.840 9.770 9.840 9.660 10.08 3,443,400 33,733,392 9.7965 7.319 7.267 7.319 7.186 7.498 4,629,195 7.2871 -0.30%
2007-03-19 0 9.870 9.840 9.860 9.840 9.950 4,057,938 40,113,441 9.8852 7.342 7.319 7.334 7.319 7.401 5,455,360 7.3530 0.51%
2007-03-16 0 9.820 9.820 9.850 9.750 9.970 7,229,500 71,124,505 9.8381 7.305 7.305 7.327 7.252 7.416 9,719,104 7.3180 -1.01%
2007-03-15 0 9.920 9.910 9.920 9.900 10.02 10,487,140 104,686,105 9.9823 7.379 7.371 7.379 7.364 7.453 14,098,569 7.4253 -0.80%
2007-03-14 0 10.00 10.02 10.04 9.780 10.06 8,531,216 85,234,952 9.9909 7.438 7.453 7.468 7.275 7.483 11,469,089 7.4317 -0.60%
2007-03-13 0 10.06 10.04 10.06 10.00 10.16 16,616,000 167,277,040 10.067 7.483 7.468 7.483 7.438 7.557 22,338,009 7.4884 -1.57%
2007-03-12 0 10.22 10.20 10.22 10.08 10.50 5,756,100 58,760,156 10.208 7.602 7.587 7.602 7.498 7.810 7,738,313 7.5934 -1.35%
2007-03-09 0 10.36 10.32 10.34 10.10 10.40 6,285,279 64,755,317 10.303 7.706 7.676 7.691 7.513 7.736 8,449,724 7.6636 2.98%
2007-03-08 0 10.06 10.04 10.06 10.02 10.14 9,472,000 95,219,220 10.053 7.483 7.468 7.483 7.453 7.543 12,733,848 7.4776 -0.20%
2007-03-07 0 10.08 10.06 10.08 9.980 10.48 12,902,500 129,563,940 10.042 7.498 7.483 7.498 7.424 7.795 17,345,700 7.4695 -2.70%
2007-03-06 0 10.36 10.36 10.38 9.900 10.42 6,847,000 70,410,995 10.283 7.706 7.706 7.721 7.364 7.751 9,204,884 7.6493 4.65%
2007-03-05 0 9.900 9.820 9.880 9.200 10.00 17,413,100 167,518,440 9.6203 7.364 7.305 7.349 6.843 7.438 23,409,604 7.1560 -3.88%
2007-03-02 0 10.30 10.26 10.32 10.14 10.70 7,565,000 78,292,950 10.349 7.662 7.632 7.676 7.543 7.959 10,170,139 7.6983 -3.74%
2007-03-01 0 10.70 10.70 10.82 10.68 10.98 8,181,000 88,974,970 10.876 7.959 7.959 8.048 7.944 8.167 10,998,270 8.0899 0.00%
2007-02-28 0 10.70 10.70 10.72 10.64 11.02 8,618,500 94,264,303 10.937 7.959 7.959 7.974 7.915 8.197 11,586,430 8.1358 -4.97%
2007-02-27 0 11.26 11.26 11.28 11.18 11.46 3,186,356 36,032,623 11.308 8.376 8.376 8.391 8.316 8.524 4,283,633 8.4117 -1.92%
2007-02-26 0 11.48 11.48 11.50 11.26 11.50 4,536,500 51,539,780 11.361 8.539 8.539 8.554 8.376 8.554 6,098,723 8.4509 1.77%
2007-02-23 0 11.28 11.20 11.26 11.16 11.76 8,028,000 91,296,860 11.372 8.391 8.331 8.376 8.301 8.748 10,792,581 8.4592 -3.26%
2007-02-22 0 11.66 11.62 11.68 11.60 11.80 4,099,500 47,767,668 11.652 8.673 8.643 8.688 8.629 8.777 5,511,234 8.6673 0.17%
2007-02-21 0 11.64 11.56 11.64 11.48 11.74 6,736,500 77,961,367 11.573 8.658 8.599 8.658 8.539 8.733 9,056,331 8.6085 2.11%
2007-02-16 0 11.40 11.40 11.44 11.24 11.80 4,013,650 46,137,658 11.495 8.480 8.480 8.510 8.361 8.777 5,395,820 8.5506 -0.52%
2007-02-15 0 11.46 11.46 11.50 11.38 12.06 9,231,125 106,550,370 11.543 8.524 8.524 8.554 8.465 8.971 12,410,023 8.5858 -3.37%
2007-02-14 0 11.86 11.84 11.86 11.80 12.08 1,457,500 17,328,880 11.889 8.822 8.807 8.822 8.777 8.986 1,959,415 8.8439 0.00%
2007-02-13 0 11.86 11.86 11.98 11.72 12.38 6,145,500 73,493,526 11.959 8.822 8.822 8.911 8.718 9.209 8,261,810 8.8956 -2.47%
2007-02-12 0 12.16 12.14 12.16 12.00 12.24 6,873,793 83,535,060 12.153 9.045 9.030 9.045 8.926 9.105 9,240,903 9.0397 1.50%
2007-02-09 0 11.98 11.98 12.00 11.96 12.30 5,681,228 68,637,494 12.081 8.911 8.911 8.926 8.896 9.149 7,637,658 8.9867 -0.17%
2007-02-08 0 12.00 11.96 12.00 11.98 12.10 5,555,500 66,988,854 12.058 8.926 8.896 8.926 8.911 9.001 7,468,633 8.9694 -0.66%
2007-02-07 0 12.08 12.06 12.10 11.96 12.22 5,022,115 60,693,523 12.085 8.986 8.971 9.001 8.896 9.090 6,751,568 8.9895 -0.17%
2007-02-06 0 12.10 12.08 12.10 12.02 12.30 6,211,908 75,582,354 12.167 9.001 8.986 9.001 8.941 9.149 8,351,087 9.0506 0.83%
2007-02-05 0 12.00 11.96 11.98 11.90 12.20 27,678,600 332,246,904 12.004 8.926 8.896 8.911 8.852 9.075 37,210,207 8.9289 0.17%
2007-02-02 0 11.98 11.94 11.96 11.92 12.30 3,627,500 43,773,830 12.067 8.911 8.882 8.896 8.867 9.149 4,876,693 8.9761 -0.66%
2007-02-01 0 12.06 12.06 12.08 12.00 12.40 5,671,874 68,577,491 12.091 8.971 8.971 8.986 8.926 9.224 7,625,082 8.9937 0.50%
2007-01-31 0 12.00 11.98 12.08 11.84 12.24 6,344,976 76,413,013 12.043 8.926 8.911 8.986 8.807 9.105 8,529,979 8.9582 2.04%
2007-01-30 0 11.76 11.74 11.76 11.66 11.84 3,072,000 36,106,260 11.753 8.748 8.733 8.748 8.673 8.807 4,129,897 8.7427 0.86%
2007-01-29 0 11.66 11.66 11.68 11.58 11.94 5,306,000 62,174,023 11.718 8.673 8.673 8.688 8.614 8.882 7,133,213 8.7161 1.39%
2007-01-26 0 11.50 11.52 11.54 11.34 11.60 3,977,500 45,691,184 11.487 8.554 8.569 8.584 8.435 8.629 5,347,221 8.5448 -1.71%
2007-01-25 0 11.70 11.68 11.70 11.64 11.82 9,322,500 109,124,797 11.706 8.703 8.688 8.703 8.658 8.792 12,532,865 8.7071 0.17%
2007-01-24 0 11.68 11.66 11.68 11.62 11.76 5,567,500 65,125,710 11.697 8.688 8.673 8.688 8.643 8.748 7,484,765 8.7011 1.57%
2007-01-23 0 11.50 11.50 11.52 11.30 11.62 4,393,500 50,462,710 11.486 8.554 8.554 8.569 8.405 8.643 5,906,478 8.5436 1.77%
2007-01-22 0 11.30 11.30 11.32 10.92 11.72 6,958,500 77,757,625 11.174 8.405 8.405 8.420 8.123 8.718 9,354,781 8.3121 4.63%
2007-01-19 0 10.80 10.80 10.84 10.70 10.88 6,567,520 70,439,278 10.725 8.034 8.034 8.063 7.959 8.093 8,829,160 7.9780 1.69%
2007-01-18 0 10.62 10.58 10.62 10.52 10.90 1,719,348 18,332,134 10.662 7.900 7.870 7.900 7.825 8.108 2,311,435 7.9311 -0.75%
2007-01-17 0 10.70 10.68 10.72 10.64 10.94 1,955,350 21,204,380 10.844 7.959 7.944 7.974 7.915 8.138 2,628,709 8.0665 -1.83%
2007-01-16 0 10.90 10.82 10.88 10.64 10.96 3,059,770 33,294,799 10.881 8.108 8.048 8.093 7.915 8.153 4,113,455 8.0941 3.02%
2007-01-15 0 10.58 10.58 10.60 10.34 10.70 4,050,639 42,600,268 10.517 7.870 7.870 7.885 7.691 7.959 5,445,547 7.8230 3.12%
2007-01-12 0 10.26 10.24 10.30 10.08 10.34 2,362,984 24,183,970 10.235 7.632 7.617 7.662 7.498 7.691 3,176,719 7.6129 -0.77%
2007-01-11 0 10.34 10.28 10.38 10.20 10.40 2,524,100 26,068,442 10.328 7.691 7.647 7.721 7.587 7.736 3,393,318 7.6823 1.17%
2007-01-10 0 10.22 10.22 10.24 10.12 10.44 3,176,630 32,513,297 10.235 7.602 7.602 7.617 7.528 7.766 4,270,558 7.6134 -1.73%
2007-01-09 0 10.40 10.38 10.40 10.08 10.40 2,890,500 29,653,950 10.259 7.736 7.721 7.736 7.498 7.736 3,885,894 7.6312 2.36%
2007-01-08 0 10.16 10.10 10.16 10.04 10.18 2,090,500 21,199,090 10.141 7.557 7.513 7.557 7.468 7.572 2,810,400 7.5431 -0.20%
2007-01-05 0 10.18 10.14 10.22 10.12 10.46 6,534,500 66,993,270 10.252 7.572 7.543 7.602 7.528 7.781 8,784,769 7.6261 -0.59%
2007-01-04 0 10.24 10.24 10.28 10.14 10.30 9,283,066 94,729,067 10.205 7.617 7.617 7.647 7.543 7.662 12,479,851 7.5906 0.39%
2007-01-03 0 10.20 10.20 10.22 10.12 10.34 5,939,000 60,585,490 10.201 7.587 7.587 7.602 7.528 7.691 7,984,198 7.5882 0.79%
2007-01-02 0 10.12 10.12 10.14 10.08 10.14 5,433,500 54,901,070 10.104 7.528 7.528 7.543 7.498 7.543 7,304,620 7.5159 0.40%
2006-12-29 0 10.08 10.04 10.08 10.02 10.14 3,704,446 37,242,563 10.053 7.498 7.468 7.498 7.453 7.543 4,980,136 7.4782 0.00%
2006-12-28 0 10.08 10.00 10.08 9.840 10.10 2,821,298 28,087,815 9.9556 7.498 7.438 7.498 7.319 7.513 3,792,861 7.4054 1.82%
2006-12-27 0 9.900 9.880 9.900 9.800 10.10 2,982,500 29,679,955 9.9514 7.364 7.349 7.364 7.290 7.513 4,009,576 7.4023 -1.79%
2006-12-22 0 10.08 10.06 10.08 10.00 10.12 3,213,500 32,358,770 10.070 7.498 7.483 7.498 7.438 7.528 4,320,125 7.4902 -0.40%
2006-12-21 0 10.12 10.10 10.12 9.900 10.16 858,100 8,659,850 10.092 7.528 7.513 7.528 7.364 7.557 1,153,602 7.5068 -0.39%
2006-12-20 0 10.16 10.06 10.10 10.08 10.22 4,621,820 46,945,514 10.157 7.557 7.483 7.513 7.498 7.602 6,213,424 7.5555 0.00%
2006-12-19 0 10.16 10.02 10.16 9.970 10.26 7,991,228 80,430,766 10.065 7.557 7.453 7.557 7.416 7.632 10,743,146 7.4867 -0.97%
2006-12-18 0 10.26 10.24 10.32 10.18 10.46 3,986,828 40,888,215 10.256 7.632 7.617 7.676 7.572 7.781 5,359,762 7.6287 -0.58%
2006-12-15 0 10.32 10.34 10.42 10.26 10.52 4,488,440 46,985,159 10.468 7.676 7.691 7.751 7.632 7.825 6,034,112 7.7866 -1.71%
2006-12-14 0 10.50 10.48 10.50 10.46 10.70 4,065,843 42,832,048 10.535 7.810 7.795 7.810 7.781 7.959 5,465,987 7.8361 -0.57%
2006-12-13 0 10.56 10.54 10.56 10.44 10.60 5,545,088 58,172,131 10.491 7.855 7.840 7.855 7.766 7.885 7,454,635 7.8035 1.93%
2006-12-12 0 10.36 10.34 10.38 10.24 10.40 3,569,786 36,764,434 10.299 7.706 7.691 7.721 7.617 7.736 4,799,104 7.6607 0.97%
2006-12-11 0 10.26 10.26 10.28 10.24 10.42 2,993,340 30,769,710 10.279 7.632 7.632 7.647 7.617 7.751 4,024,149 7.6463 -0.19%
2006-12-08 0 10.28 10.26 10.30 10.20 10.36 8,033,000 82,352,020 10.252 7.647 7.632 7.662 7.587 7.706 10,799,303 7.6257 0.78%
2006-12-07 0 10.20 10.14 10.20 10.04 10.28 7,985,850 80,799,069 10.118 7.587 7.543 7.587 7.468 7.647 10,735,916 7.5261 1.39%
2006-12-06 0 10.06 10.10 10.12 9.900 10.40 7,393,500 74,770,035 10.113 7.483 7.513 7.528 7.364 7.736 9,939,580 7.5225 -3.45%
2006-12-05 0 10.42 10.40 10.44 10.38 10.64 3,209,500 33,663,240 10.489 7.751 7.736 7.766 7.721 7.915 4,314,747 7.8019 -0.76%
2006-12-04 0 10.50 10.50 10.58 10.44 10.80 1,849,000 19,503,734 10.548 7.810 7.810 7.870 7.766 8.034 2,485,735 7.8463 -0.94%
2006-12-01 0 10.60 10.58 10.60 10.40 10.70 5,069,300 53,380,116 10.530 7.885 7.870 7.885 7.736 7.959 6,815,002 7.8327 1.73%
2006-11-30 0 10.42 10.60 10.64 10.02 11.20 11,222,947 119,178,253 10.619 7.751 7.885 7.915 7.453 8.331 15,087,764 7.8990 -5.27%
2006-11-29 0 11.00 10.96 11.02 10.98 11.36 1,681,000 18,679,840 11.112 8.182 8.153 8.197 8.167 8.450 2,259,882 8.2658 -0.54%
2006-11-28 0 11.06 11.04 11.06 11.02 11.58 4,376,315 49,710,933 11.359 8.227 8.212 8.227 8.197 8.614 5,883,375 8.4494 -5.31%
2006-11-27 0 11.68 11.64 11.68 11.64 11.90 2,353,750 27,758,865 11.793 8.688 8.658 8.688 8.658 8.852 3,164,305 8.7725 -1.52%
2006-11-24 0 11.86 11.86 11.88 11.82 11.98 1,293,500 15,415,490 11.918 8.822 8.822 8.837 8.792 8.911 1,738,939 8.8649 -0.50%
2006-11-23 0 11.92 11.92 12.00 11.84 12.00 2,543,000 30,288,359 11.910 8.867 8.867 8.926 8.807 8.926 3,418,726 8.8595 -0.50%
2006-11-22 0 11.98 11.92 11.98 11.60 12.00 2,147,203 25,232,649 11.751 8.911 8.867 8.911 8.629 8.926 2,886,630 8.7412 2.39%
2006-11-21 0 11.70 11.70 11.72 11.52 11.82 2,214,500 25,864,390 11.680 8.703 8.703 8.718 8.569 8.792 2,977,102 8.6878 1.39%
2006-11-20 0 11.54 11.52 11.56 11.50 11.68 2,483,775 28,684,118 11.549 8.584 8.569 8.599 8.554 8.688 3,339,106 8.5904 -0.52%
2006-11-17 0 11.60 11.58 11.60 11.52 11.80 3,510,321 40,743,186 11.607 8.629 8.614 8.629 8.569 8.777 4,719,161 8.6336 -1.02%
2006-11-16 0 11.72 11.70 11.72 11.70 12.12 55,700,500 667,217,266 11.979 8.718 8.703 8.718 8.703 9.015 74,881,936 8.9103 -3.30%
2006-11-15 0 12.12 12.10 12.12 11.90 12.60 3,964,116 48,718,533 12.290 9.015 9.001 9.015 8.852 9.372 5,329,228 9.1418 -1.46%
2006-11-14 0 12.30 12.30 12.32 12.20 12.60 2,575,700 31,701,925 12.308 9.149 9.149 9.164 9.075 9.372 3,462,687 9.1553 1.49%
2006-11-13 0 12.12 12.12 12.14 12.12 12.50 6,697,000 82,322,673 12.292 9.015 9.015 9.030 9.015 9.298 9,003,228 9.1437 -1.62%
2006-11-10 0 12.32 12.34 12.36 12.12 12.40 5,474,000 67,167,717 12.270 9.164 9.179 9.194 9.015 9.224 7,359,067 9.1272 1.82%
2006-11-09 0 12.10 12.10 12.16 12.04 12.40 3,333,000 40,681,355 12.206 9.001 9.001 9.045 8.956 9.224 4,480,777 9.0791 -0.82%
2006-11-08 0 12.20 12.20 12.22 12.02 12.42 2,154,000 26,334,080 12.226 9.075 9.075 9.090 8.941 9.239 2,895,767 9.0940 -0.81%
2006-11-07 0 12.30 12.30 12.34 11.98 12.56 4,979,400 61,065,432 12.264 9.149 9.149 9.179 8.911 9.343 6,694,143 9.1222 2.84%
2006-11-06 0 11.96 11.94 11.96 11.50 12.10 3,580,500 42,342,011 11.826 8.896 8.882 8.896 8.554 9.001 4,813,507 8.7965 4.18%
2006-11-03 0 11.48 11.46 11.50 11.26 11.54 2,997,500 34,218,295 11.416 8.539 8.524 8.554 8.376 8.584 4,029,741 8.4914 1.77%
2006-11-02 0 11.28 11.18 11.28 11.00 11.28 4,609,500 51,458,195 11.164 8.391 8.316 8.391 8.182 8.391 6,196,861 8.3039 0.71%
2006-11-01 0 11.20 11.20 11.30 10.92 11.38 4,170,000 46,314,306 11.107 8.331 8.331 8.405 8.123 8.465 5,606,012 8.2615 1.63%
2006-10-31 0 11.02 11.00 11.02 10.98 11.20 3,762,340 41,477,436 11.024 8.197 8.182 8.197 8.167 8.331 5,057,967 8.2004 -1.78%
2006-10-27 0 11.22 11.20 11.22 11.14 11.30 3,379,168 37,883,599 11.211 8.346 8.331 8.346 8.286 8.405 4,542,843 8.3392 -1.58%
2006-10-26 0 11.40 11.38 11.42 11.14 11.48 3,444,000 38,723,672 11.244 8.480 8.465 8.495 8.286 8.539 4,630,001 8.3636 1.79%
2006-10-25 0 11.20 11.20 11.22 11.14 11.40 2,973,500 33,389,550 11.229 8.331 8.331 8.346 8.286 8.480 3,997,476 8.3527 -1.93%
2006-10-24 0 11.42 11.40 11.42 11.36 11.58 1,551,205 17,714,910 11.420 8.495 8.480 8.495 8.450 8.614 2,085,389 8.4948 0.18%
2006-10-23 0 11.40 11.42 11.44 11.30 11.50 2,070,500 23,627,628 11.412 8.480 8.495 8.510 8.405 8.554 2,783,513 8.4884 -0.87%
2006-10-20 0 11.50 11.48 11.52 11.38 11.56 1,859,500 21,359,731 11.487 8.554 8.539 8.569 8.465 8.599 2,499,851 8.5444 0.17%
2006-10-19 0 11.48 11.44 11.48 11.38 11.60 2,770,078 31,681,151 11.437 8.539 8.510 8.539 8.465 8.629 3,724,003 8.5073 0.88%
2006-10-18 0 11.38 11.34 11.40 11.00 11.46 3,008,000 33,712,810 11.208 8.465 8.435 8.480 8.182 8.524 4,043,857 8.3368 3.08%
2006-10-17 0 11.04 10.98 11.04 10.84 11.14 2,524,500 27,633,783 10.946 8.212 8.167 8.212 8.063 8.286 3,393,855 8.1423 -1.25%
2006-10-16 0 11.18 11.16 11.20 11.14 11.26 1,357,500 15,191,100 11.190 8.316 8.301 8.331 8.286 8.376 1,824,979 8.3240 -1.58%
2006-10-13 0 11.36 11.34 11.36 11.22 11.40 2,411,928 27,297,553 11.318 8.450 8.435 8.450 8.346 8.480 3,242,517 8.4186 1.43%
2006-10-12 0 11.20 11.18 11.20 11.14 11.24 1,768,000 19,769,650 11.182 8.331 8.316 8.331 8.286 8.361 2,376,842 8.3176 0.36%
2006-10-11 0 11.16 11.14 11.16 11.08 11.20 1,716,500 19,094,480 11.124 8.301 8.286 8.301 8.242 8.331 2,307,607 8.2746 1.09%
2006-10-10 0 11.04 11.02 11.04 10.98 11.24 3,191,500 35,705,960 11.188 8.212 8.197 8.212 8.167 8.361 4,290,549 8.3220 0.73%
2006-10-09 0 10.96 10.94 10.96 10.84 11.40 3,200,000 35,149,650 10.984 8.153 8.138 8.153 8.063 8.480 4,301,976 8.1706 -3.86%
2006-10-06 0 11.40 11.46 11.48 11.30 11.68 3,804,000 43,751,522 11.501 8.480 8.524 8.539 8.405 8.688 5,113,974 8.5553 -2.40%
2006-10-05 0 11.68 11.68 11.70 11.66 11.82 2,280,000 26,764,245 11.739 8.688 8.688 8.703 8.673 8.792 3,065,158 8.7318 0.69%
2006-10-04 0 11.60 11.62 11.64 11.48 11.80 2,349,500 27,165,964 11.562 8.629 8.643 8.658 8.539 8.777 3,158,591 8.6007 1.40%
2006-10-03 0 11.44 11.44 11.46 11.26 11.86 2,124,500 24,411,215 11.490 8.510 8.510 8.524 8.376 8.822 2,856,109 8.5470 -0.52%
2006-09-29 0 11.50 11.48 11.56 11.46 11.70 2,453,009 28,318,640 11.544 8.554 8.539 8.599 8.524 8.703 3,297,745 8.5873 -1.54%
2006-09-28 0 11.68 11.68 11.80 11.60 11.84 1,920,700 22,528,343 11.729 8.688 8.688 8.777 8.629 8.807 2,582,126 8.7247 -1.52%
2006-09-27 0 11.86 11.76 11.78 11.70 12.08 2,646,500 31,167,808 11.777 8.822 8.748 8.762 8.703 8.986 3,557,868 8.7602 1.72%
2006-09-26 0 11.66 11.66 11.68 11.40 11.66 1,840,975 21,189,514 11.510 8.673 8.673 8.688 8.480 8.673 2,474,947 8.5616 -0.34%
2006-09-25 0 11.70 11.68 11.72 11.66 12.10 2,075,900 24,836,572 11.964 8.703 8.688 8.718 8.673 9.001 2,790,772 8.8995 -2.34%
2006-09-22 0 11.98 11.96 12.00 11.66 12.18 7,925,500 95,148,461 12.005 8.911 8.896 8.926 8.673 9.060 10,654,784 8.9301 2.39%
2006-09-21 0 11.70 11.66 11.72 11.30 11.70 4,014,000 46,132,851 11.493 8.703 8.673 8.718 8.405 8.703 5,396,291 8.5490 2.99%
2006-09-20 0 11.36 11.24 11.40 11.20 11.52 4,731,740 53,589,169 11.325 8.450 8.361 8.480 8.331 8.569 6,361,197 8.4244 1.07%
2006-09-19 0 11.24 11.22 11.24 11.20 11.40 4,632,500 51,427,933 11.102 8.361 8.346 8.361 8.331 8.480 6,227,782 8.2578 1.26%
2006-09-18 0 11.10 11.14 11.16 10.48 11.14 3,832,500 41,343,210 10.788 8.257 8.286 8.301 7.795 8.286 5,152,288 8.0242 6.12%
2006-09-15 0 10.46 10.54 10.60 10.42 10.76 6,229,000 65,411,260 10.501 7.781 7.840 7.885 7.751 8.004 8,374,064 7.8112 -3.15%
2006-09-14 0 10.80 10.78 10.80 10.74 11.20 2,014,081 21,881,561 10.864 8.034 8.019 8.034 7.989 8.331 2,707,665 8.0813 -2.70%
2006-09-13 0 11.10 11.04 11.10 10.96 11.30 2,345,400 26,047,230 11.106 8.257 8.212 8.257 8.153 8.405 3,153,079 8.2609 -1.42%
2006-09-12 0 11.26 11.24 11.26 11.14 11.44 4,423,500 50,247,830 11.359 8.376 8.361 8.376 8.286 8.510 5,946,809 8.4495 0.00%
2006-09-11 0 11.26 11.26 11.28 11.18 11.32 2,296,000 25,866,240 11.266 8.376 8.376 8.391 8.316 8.420 3,086,668 8.3800 0.04%
2006-09-08 0 11.32 11.30 11.32 11.22 11.50 3,425,000 38,877,860 11.351 8.372 8.357 8.372 8.298 8.505 4,631,050 8.3950 -0.53%
2006-09-07 0 11.38 11.34 11.38 10.70 11.38 8,483,275 94,598,381 11.151 8.416 8.387 8.416 7.913 8.416 11,470,502 8.2471 3.08%
2006-09-06 0 11.04 11.00 11.04 10.86 11.26 3,531,568 39,008,457 11.046 8.165 8.135 8.165 8.032 8.328 4,775,144 8.1691 -0.90%
2006-09-05 0 11.14 11.10 11.14 10.80 11.60 5,880,000 65,529,380 11.144 8.239 8.209 8.239 7.987 8.579 7,950,533 8.2421 -3.97%
2006-09-04 0 11.60 11.60 11.62 11.56 11.70 4,672,000 54,125,850 11.585 8.579 8.579 8.594 8.549 8.653 6,317,158 8.5681 1.58%
2006-09-01 0 11.42 11.42 11.48 11.30 11.62 7,602,000 87,068,800 11.453 8.446 8.446 8.490 8.357 8.594 10,278,903 8.4706 -0.35%
2006-08-31 0 11.46 11.48 11.50 10.78 11.50 9,112,009 102,018,932 11.196 8.476 8.490 8.505 7.973 8.505 12,320,633 8.2803 6.31%
2006-08-30 0 10.78 10.76 10.80 10.70 11.00 11,508,475 124,543,950 10.822 7.973 7.958 7.987 7.913 8.135 15,560,970 8.0036 -0.74%
2006-08-29 0 10.86 10.82 10.84 10.56 10.98 9,873,000 106,962,927 10.834 8.032 8.002 8.017 7.810 8.121 13,349,593 8.0124 3.63%
2006-08-28 0 10.48 10.48 10.50 10.22 10.58 3,459,035 36,125,380 10.444 7.751 7.751 7.766 7.558 7.825 4,677,070 7.7239 2.54%
2006-08-25 0 10.22 10.18 10.22 9.900 10.22 8,933,000 90,295,805 10.108 7.558 7.529 7.558 7.322 7.558 12,078,590 7.4757 3.76%
2006-08-24 0 9.850 9.800 9.850 9.730 10.14 7,563,094 75,151,024 9.9365 7.285 7.248 7.285 7.196 7.499 10,226,297 7.3488 -1.70%
2006-08-23 0 10.02 10.00 10.02 9.350 10.12 15,499,500 151,589,645 9.7803 7.411 7.396 7.411 6.915 7.484 20,957,361 7.2332 8.32%
2006-08-22 0 9.250 9.240 9.250 9.200 9.430 1,926,700 18,043,235 9.3648 6.841 6.834 6.841 6.804 6.974 2,605,152 6.9260 -0.64%
2006-08-21 0 9.310 9.400 9.410 9.270 9.470 2,118,000 19,845,678 9.3700 6.885 6.952 6.959 6.856 7.004 2,863,814 6.9298 -1.06%
2006-08-18 0 9.410 9.410 9.420 9.370 9.450 2,108,000 19,838,705 9.4112 6.959 6.959 6.967 6.930 6.989 2,850,293 6.9602 0.11%
2006-08-17 0 9.400 9.390 9.400 9.180 9.470 4,001,500 37,448,880 9.3587 6.952 6.945 6.952 6.789 7.004 5,410,554 6.9215 -0.42%
2006-08-16 0 9.440 9.430 9.440 9.400 9.650 4,515,250 42,733,610 9.4643 6.982 6.974 6.982 6.952 7.137 6,105,211 6.9995 0.64%
2006-08-15 0 9.380 9.380 9.400 9.300 9.510 3,741,673 35,192,112 9.4054 6.937 6.937 6.952 6.878 7.033 5,059,234 6.9560 -0.74%
2006-08-14 0 9.450 9.440 9.450 9.420 9.520 1,066,000 10,071,388 9.4478 6.989 6.982 6.989 6.967 7.041 1,441,372 6.9874 -0.11%
2006-08-11 0 9.460 9.460 9.470 9.440 9.580 2,906,700 27,586,099 9.4905 6.996 6.996 7.004 6.982 7.085 3,930,240 7.0189 0.32%
2006-08-10 0 9.430 9.410 9.440 9.390 9.580 3,894,500 36,901,825 9.4754 6.974 6.959 6.982 6.945 7.085 5,265,876 7.0077 -0.21%
2006-08-09 0 9.450 9.440 9.450 9.350 9.580 5,306,500 50,322,045 9.4831 6.989 6.982 6.989 6.915 7.085 7,175,085 7.0134 -1.25%
2006-08-08 0 9.570 9.550 9.570 9.420 9.900 8,083,138 78,287,274 9.6853 7.078 7.063 7.078 6.967 7.322 10,929,465 7.1630 1.27%
2006-08-07 0 9.450 9.440 9.450 9.240 9.500 7,704,000 72,320,790 9.3874 6.989 6.982 6.989 6.834 7.026 10,416,820 6.9427 3.85%
2006-08-04 0 9.100 9.100 9.110 9.000 9.890 15,454,900 142,420,430 9.2152 6.730 6.730 6.738 6.656 7.314 20,897,056 6.8153 -8.17%
2006-08-03 0 9.910 9.900 9.910 9.850 10.20 8,743,063 86,990,515 9.9497 7.329 7.322 7.329 7.285 7.544 11,821,770 7.3585 -1.29%
2006-08-02 0 10.04 10.04 10.10 9.980 10.26 5,625,465 56,732,630 10.085 7.425 7.425 7.470 7.381 7.588 7,606,368 7.4586 -2.14%
2006-08-01 0 10.26 10.26 10.28 10.22 10.50 2,473,500 25,474,377 10.299 7.588 7.588 7.603 7.558 7.766 3,344,497 7.6168 -1.91%
2006-07-31 0 10.46 10.46 10.50 10.26 10.52 3,826,500 39,956,194 10.442 7.736 7.736 7.766 7.588 7.780 5,173,931 7.7226 1.95%
2006-07-28 0 10.26 10.24 10.26 10.20 10.62 8,694,000 90,287,579 10.385 7.588 7.573 7.588 7.544 7.854 11,755,430 7.6805 -3.39%
2006-07-27 0 10.62 10.62 10.66 10.60 11.20 4,202,500 45,173,230 10.749 7.854 7.854 7.884 7.839 8.283 5,682,332 7.9498 -3.63%
2006-07-26 0 11.02 11.02 11.04 10.92 11.10 2,016,000 22,117,038 10.971 8.150 8.150 8.165 8.076 8.209 2,725,897 8.1137 2.04%
2006-07-25 0 10.80 10.78 10.80 10.76 10.94 1,122,240 12,108,784 10.790 7.987 7.973 7.987 7.958 8.091 1,517,416 7.9799 1.12%
2006-07-24 0 10.68 10.66 10.68 10.66 10.92 2,259,500 24,385,892 10.793 7.899 7.884 7.899 7.884 8.076 3,055,141 7.9819 -2.91%
2006-07-21 0 11.00 10.95 11.00 10.85 11.05 2,512,000 27,507,575 10.950 8.135 8.098 8.135 8.024 8.172 3,396,554 8.0987 1.38%
2006-07-20 0 10.85 10.85 10.90 10.85 11.20 2,530,500 27,700,425 10.947 8.024 8.024 8.061 8.024 8.283 3,421,569 8.0958 0.93%
2006-07-19 0 10.75 10.65 10.70 10.60 11.15 3,573,300 38,818,500 10.863 7.950 7.876 7.913 7.839 8.246 4,831,571 8.0343 -2.27%
2006-07-18 0 11.00 11.00 11.05 10.95 11.20 1,852,500 20,429,583 11.028 8.135 8.135 8.172 8.098 8.283 2,504,823 8.1561 -0.90%
2006-07-17 0 11.10 11.05 11.10 11.00 11.15 1,804,500 20,001,623 11.084 8.209 8.172 8.209 8.135 8.246 2,439,921 8.1977 -0.45%
2006-07-14 0 11.15 11.10 11.15 10.90 11.50 2,636,500 29,303,100 11.114 8.246 8.209 8.246 8.061 8.505 3,564,894 8.2199 -3.88%
2006-07-13 0 11.60 11.55 11.60 11.40 11.65 2,275,632 26,137,331 11.486 8.579 8.542 8.579 8.431 8.616 3,076,953 8.4945 0.43%
2006-07-12 0 11.55 11.50 11.55 11.20 11.60 2,365,500 27,271,050 11.529 8.542 8.505 8.542 8.283 8.579 3,198,467 8.5263 3.13%
2006-07-11 0 11.20 11.20 11.25 11.15 11.75 1,780,000 20,181,325 11.338 8.283 8.283 8.320 8.246 8.690 2,406,794 8.3851 -3.86%
2006-07-10 0 11.65 11.60 11.75 11.20 11.80 3,738,500 43,264,875 11.573 8.616 8.579 8.690 8.283 8.727 5,054,943 8.5589 2.19%
2006-07-07 0 11.40 11.30 11.40 10.95 11.45 4,078,000 45,980,900 11.275 8.431 8.357 8.431 8.098 8.468 5,513,992 8.3389 4.59%
2006-07-06 0 10.90 10.85 10.90 10.75 11.05 1,718,040 18,743,699 10.910 8.061 8.024 8.061 7.950 8.172 2,323,016 8.0687 -1.36%
2006-07-05 0 11.05 11.05 11.10 11.00 11.25 1,345,000 14,954,420 11.119 8.172 8.172 8.209 8.135 8.320 1,818,617 8.2230 -2.21%
2006-07-04 0 11.30 11.20 11.30 10.80 11.50 3,769,148 41,928,154 11.124 8.357 8.283 8.357 7.987 8.505 5,096,383 8.2270 5.61%
2006-07-03 0 10.70 10.65 10.70 10.40 10.90 2,962,207 31,683,532 10.696 7.913 7.876 7.913 7.692 8.061 4,005,293 7.9104 1.90%
2006-06-30 0 10.50 10.50 10.60 10.30 10.70 7,473,053 78,474,201 10.501 7.766 7.766 7.839 7.618 7.913 10,104,550 7.7662 2.94%
2006-06-29 0 10.20 10.15 10.20 10.05 10.40 4,226,043 43,182,424 10.218 7.544 7.507 7.544 7.433 7.692 5,714,165 7.5571 0.00%
2006-06-28 0 10.20 10.20 10.25 10.15 10.50 1,814,500 18,594,450 10.248 7.544 7.544 7.581 7.507 7.766 2,453,442 7.5789 -2.86%
2006-06-27 0 10.50 10.45 10.50 10.40 10.60 2,251,000 23,588,625 10.479 7.766 7.729 7.766 7.692 7.839 3,043,648 7.7501 0.48%
2006-06-26 0 10.45 10.40 10.50 10.30 10.70 523,500 5,484,150 10.476 7.729 7.692 7.766 7.618 7.913 707,841 7.7477 1.46%
2006-06-23 0 10.30 10.25 10.30 10.20 10.55 1,128,000 11,639,520 10.319 7.618 7.581 7.618 7.544 7.802 1,525,204 7.6315 -1.90%
2006-06-22 0 10.50 10.50 10.55 10.40 10.60 1,973,000 20,711,475 10.497 7.766 7.766 7.802 7.692 7.839 2,667,755 7.7636 2.44%
2006-06-21 0 10.25 10.25 10.30 10.15 10.35 501,000 5,133,900 10.247 7.581 7.581 7.618 7.507 7.655 677,418 7.5786 0.00%
2006-06-20 0 10.25 10.20 10.25 10.20 10.50 1,299,000 13,503,952 10.396 7.581 7.544 7.581 7.544 7.766 1,756,419 7.6883 -2.38%
2006-06-19 0 10.50 10.40 10.60 10.35 10.65 742,906 7,774,916 10.466 7.766 7.692 7.839 7.655 7.876 1,004,507 7.7400 -0.47%
2006-06-16 0 10.55 10.50 10.60 10.30 10.70 5,424,500 56,700,825 10.453 7.802 7.766 7.839 7.618 7.913 7,334,637 7.7306 3.94%
2006-06-15 0 10.15 10.05 10.15 9.950 10.15 5,592,999 56,104,481 10.031 7.507 7.433 7.507 7.359 7.507 7,562,470 7.4188 1.50%
2006-06-14 0 10.00 10.00 10.05 9.950 10.25 5,229,830 52,454,691 10.030 7.396 7.396 7.433 7.359 7.581 7,071,417 7.4178 -2.91%
2006-06-13 0 10.30 10.20 10.30 9.950 10.30 5,757,760 57,974,650 10.069 7.618 7.544 7.618 7.359 7.618 7,785,248 7.4467 1.48%
2006-06-12 0 10.15 10.10 10.15 10.05 10.30 4,977,419 50,593,676 10.165 7.507 7.470 7.507 7.433 7.618 6,730,125 7.5175 -1.46%
2006-06-09 0 10.30 10.30 10.35 10.15 10.70 4,828,500 50,121,400 10.380 7.618 7.618 7.655 7.507 7.913 6,528,766 7.6770 -2.83%
2006-06-08 0 10.60 10.55 10.60 10.50 11.05 7,976,000 86,680,085 10.868 7.839 7.802 7.839 7.766 8.172 10,784,600 8.0374 -3.41%
2006-06-07 0 11.10 11.10 11.15 10.75 11.15 2,495,500 27,367,925 10.967 8.116 8.116 8.153 7.860 8.153 3,412,986 8.0188 3.26%
2006-06-06 0 10.75 10.75 10.85 10.70 10.90 8,017,484 86,374,513 10.773 7.860 7.860 7.933 7.824 7.970 10,965,161 7.8772 -3.59%
2006-06-05 0 11.15 11.10 11.15 10.70 11.20 6,083,189 67,022,998 11.018 8.153 8.116 8.153 7.824 8.189 8,319,711 8.0559 4.21%
2006-06-02 0 10.70 10.65 10.70 10.55 11.15 8,868,125 95,353,194 10.752 7.824 7.787 7.824 7.714 8.153 12,128,546 7.8619 -1.83%
2006-06-01 0 10.90 10.85 10.90 10.80 11.35 6,377,067 70,509,024 11.057 7.970 7.933 7.970 7.897 8.299 8,721,635 8.0844 -3.11%
2006-05-30 0 11.25 11.25 11.30 11.25 11.70 6,865,500 78,126,979 11.380 8.226 8.226 8.262 8.226 8.555 9,389,643 8.3205 -2.17%
2006-05-29 0 11.50 11.50 11.65 11.45 11.80 2,047,000 23,503,637 11.482 8.409 8.409 8.518 8.372 8.628 2,799,592 8.3954 0.88%
2006-05-26 0 11.40 11.40 11.45 11.35 11.65 5,495,000 62,892,350 11.445 8.335 8.335 8.372 8.299 8.518 7,515,271 8.3686 -1.30%
2006-05-25 0 11.55 11.50 11.55 11.50 11.90 6,852,240 79,695,298 11.631 8.445 8.409 8.445 8.409 8.701 9,371,508 8.5040 -0.43%
2006-05-24 0 11.60 11.60 11.65 11.50 11.85 9,119,500 106,286,656 11.655 8.482 8.482 8.518 8.409 8.664 12,472,340 8.5218 3.11%
2006-05-23 0 11.25 11.20 11.25 10.60 11.65 13,012,530 145,661,785 11.194 8.226 8.189 8.226 7.750 8.518 17,796,667 8.1848 7.14%
2006-05-22 0 10.50 10.40 10.50 10.35 12.05 6,024,381 67,773,621 11.250 7.677 7.604 7.677 7.568 8.811 8,239,282 8.2257 -12.86%
2006-05-19 0 12.05 12.00 12.05 11.50 12.20 7,283,500 86,304,105 11.849 8.811 8.774 8.811 8.409 8.920 9,961,324 8.6639 -0.82%
2006-05-18 0 12.15 12.10 12.15 12.05 12.55 8,254,000 101,215,142 12.263 8.884 8.847 8.884 8.811 9.176 11,288,634 8.9661 -4.71%
2006-05-17 0 12.75 12.75 12.80 12.55 13.40 10,895,700 139,777,490 12.829 9.323 9.323 9.359 9.176 9.798 14,901,571 9.3801 -5.56%
2006-05-16 0 13.50 13.45 13.50 13.50 13.85 6,161,500 83,920,800 13.620 9.871 9.834 9.871 9.871 10.13 8,426,813 9.9588 -1.82%
2006-05-15 0 13.75 13.70 13.75 13.60 13.85 3,508,468 48,087,435 13.706 10.05 10.02 10.05 9.944 10.13 4,798,378 10.022 -0.36%
2006-05-12 0 13.80 13.80 13.85 13.65 13.85 3,132,000 43,061,825 13.749 10.09 10.09 10.13 9.981 10.13 4,283,499 10.053 -1.08%
2006-05-11 0 13.95 13.90 13.95 13.75 14.00 6,124,500 84,973,600 13.874 10.20 10.16 10.20 10.05 10.24 8,376,210 10.145 -0.36%
2006-05-10 0 14.00 13.90 14.00 13.70 14.00 4,920,000 68,339,596 13.890 10.24 10.16 10.24 10.02 10.24 6,728,868 10.156 1.45%
2006-05-09 0 13.80 13.80 13.90 13.75 13.95 5,261,100 72,768,439 13.831 10.09 10.09 10.16 10.05 10.20 7,195,376 10.113 -0.72%
2006-05-08 0 13.90 13.85 13.90 13.40 13.95 6,667,053 91,417,105 13.712 10.16 10.13 10.16 9.798 10.20 9,118,236 10.026 2.58%
2006-05-04 0 13.55 13.55 13.60 13.45 13.65 2,520,000 34,045,275 13.510 9.907 9.907 9.944 9.834 9.981 3,446,493 9.8782 -0.37%
2006-05-03 0 13.60 13.60 13.65 13.30 13.65 7,253,500 98,247,686 13.545 9.944 9.944 9.981 9.725 9.981 9,920,294 9.9037 1.49%
2006-05-02 0 13.40 13.20 13.30 13.30 13.60 6,720,500 90,496,220 13.466 9.798 9.652 9.725 9.725 9.944 9,191,333 9.8458 3.08%
2006-04-28 0 13.00 13.00 13.05 12.70 13.10 6,083,000 78,916,375 12.973 9.505 9.505 9.542 9.286 9.578 8,319,452 9.4858 -0.76%
2006-04-27 0 13.10 13.10 13.20 13.10 13.30 4,917,000 64,668,385 13.152 9.578 9.578 9.652 9.578 9.725 6,724,765 9.6165 0.00%
2006-04-26 0 13.10 13.10 13.15 12.80 13.20 7,229,298 94,517,878 13.074 9.578 9.578 9.615 9.359 9.652 9,887,194 9.5596 2.75%
2006-04-25 0 12.75 12.70 12.75 12.40 13.35 6,525,500 83,570,350 12.807 9.323 9.286 9.323 9.067 9.761 8,924,640 9.3640 -4.85%
2006-04-24 0 13.40 13.30 13.45 13.25 13.85 2,673,000 36,046,700 13.485 9.798 9.725 9.834 9.688 10.13 3,655,745 9.8603 -2.55%
2006-04-21 0 13.75 13.75 13.80 13.75 13.95 3,005,500 41,509,954 13.811 10.05 10.05 10.09 10.05 10.20 4,110,491 10.099 -0.72%
2006-04-20 0 13.85 13.80 13.85 13.65 13.95 3,507,500 48,221,050 13.748 10.13 10.09 10.13 9.981 10.20 4,797,054 10.052 0.73%
2006-04-19 0 13.75 13.75 13.80 13.55 14.05 4,293,500 58,669,025 13.665 10.05 10.05 10.09 9.907 10.27 5,872,032 9.9913 0.00%
2006-04-18 0 13.75 13.70 13.75 13.30 13.80 8,964,900 121,265,775 13.527 10.05 10.02 10.05 9.725 10.09 12,260,901 9.8904 2.23%
2006-04-13 0 13.45 13.30 13.45 13.25 13.75 7,719,999 103,765,995 13.441 9.834 9.725 9.834 9.688 10.05 10,558,304 9.8279 -3.24%
2006-04-12 0 13.90 13.85 13.90 13.80 14.10 3,878,500 53,949,530 13.910 10.16 10.13 10.16 10.09 10.31 5,304,454 10.171 -1.77%
2006-04-11 0 14.15 14.10 14.15 14.05 14.35 1,399,500 19,959,788 14.262 10.35 10.31 10.35 10.27 10.49 1,914,035 10.428 -1.05%
2006-04-10 0 14.30 14.25 14.30 14.20 14.40 1,872,667 26,766,088 14.293 10.46 10.42 10.46 10.38 10.53 2,561,165 10.451 -0.35%
2006-04-07 0 14.35 14.30 14.35 14.05 14.40 3,005,697 42,912,269 14.277 10.49 10.46 10.49 10.27 10.53 4,110,760 10.439 0.70%
2006-04-06 0 14.25 14.25 14.30 13.95 14.45 3,471,368 48,891,310 14.084 10.42 10.42 10.46 10.20 10.57 4,747,638 10.298 2.15%
2006-04-04 0 13.95 13.75 13.95 13.45 14.05 6,870,000 94,985,663 13.826 10.20 10.05 10.20 9.834 10.27 9,395,798 10.109 3.72%
2006-04-03 0 13.45 13.35 13.40 13.25 14.05 11,419,500 155,361,526 13.605 9.834 9.761 9.798 9.688 10.27 15,617,949 9.9476 -3.58%
2006-03-31 0 13.95 13.95 14.00 13.95 14.35 5,225,000 73,601,275 14.086 10.20 10.20 10.24 10.20 10.49 7,146,003 10.300 -2.45%
2006-03-30 0 14.30 14.25 14.30 14.25 14.55 1,394,000 20,122,945 14.435 10.46 10.42 10.46 10.42 10.64 1,906,513 10.555 -1.38%
2006-03-29 0 14.50 14.40 14.50 14.25 14.50 1,250,320 17,996,916 14.394 10.60 10.53 10.60 10.42 10.60 1,710,008 10.524 1.75%
2006-03-28 0 14.25 14.25 14.30 14.15 14.70 1,609,000 22,992,325 14.290 10.42 10.42 10.46 10.35 10.75 2,200,559 10.448 -1.38%
2006-03-27 0 14.45 14.35 14.50 14.30 14.70 645,500 9,284,250 14.383 10.57 10.49 10.60 10.46 10.75 882,822 10.517 0.35%
2006-03-24 0 14.40 14.40 14.50 14.40 14.60 969,000 14,041,675 14.491 10.53 10.53 10.60 10.53 10.68 1,325,259 10.595 -0.69%
2006-03-23 0 14.50 14.40 14.45 14.25 14.55 1,206,341 17,410,497 14.432 10.60 10.53 10.57 10.42 10.64 1,649,860 10.553 1.05%
2006-03-22 0 14.35 14.30 14.40 14.20 14.55 4,361,500 62,514,352 14.333 10.49 10.46 10.53 10.38 10.64 5,965,032 10.480 0.00%
2006-03-21 0 14.35 14.30 14.40 14.30 14.60 1,610,000 23,273,500 14.456 10.49 10.46 10.53 10.46 10.68 2,201,926 10.570 -2.38%
2006-03-20 0 14.70 14.70 14.75 14.70 14.95 2,175,468 32,281,598 14.839 10.75 10.75 10.78 10.75 10.93 2,975,292 10.850 -1.01%
2006-03-17 0 14.85 14.70 14.80 14.50 14.90 2,010,000 29,578,275 14.716 10.86 10.75 10.82 10.60 10.89 2,748,989 10.760 0.34%
2006-03-16 0 14.80 14.70 14.85 14.65 14.95 1,853,000 27,382,587 14.777 10.82 10.75 10.86 10.71 10.93 2,534,267 10.805 -0.67%
2006-03-15 0 14.90 14.90 14.95 14.65 15.20 5,841,000 87,123,000 14.916 10.89 10.89 10.93 10.71 11.11 7,988,480 10.906 2.05%
2006-03-14 0 14.60 14.60 14.65 14.45 14.65 2,264,500 33,035,425 14.588 10.68 10.68 10.71 10.57 10.71 3,097,057 10.667 1.04%
2006-03-13 0 14.45 14.40 14.50 14.25 14.50 1,376,000 19,892,175 14.457 10.57 10.53 10.60 10.42 10.60 1,881,895 10.570 0.70%
2006-03-10 0 14.35 14.30 14.35 14.10 14.40 2,427,570 34,485,607 14.206 10.49 10.46 10.49 10.31 10.53 3,320,081 10.387 1.41%
2006-03-09 0 14.15 14.00 14.15 13.90 14.20 3,979,712 55,906,174 14.048 10.35 10.24 10.35 10.16 10.38 5,442,878 10.271 0.35%
2006-03-08 0 14.10 14.10 14.15 13.95 14.15 4,415,700 62,167,782 14.079 10.31 10.31 10.35 10.20 10.35 6,039,159 10.294 0.00%
2006-03-07 0 14.10 14.05 14.20 14.00 14.45 3,081,430 43,491,253 14.114 10.31 10.27 10.38 10.24 10.57 4,214,337 10.320 -1.05%
2006-03-06 0 14.25 14.25 14.30 14.05 14.50 6,035,881 86,752,091 14.373 10.42 10.42 10.46 10.27 10.60 8,255,010 10.509 -2.40%
2006-03-03 0 14.60 14.55 14.60 14.25 14.65 3,505,500 50,949,148 14.534 10.68 10.64 10.68 10.42 10.71 4,794,319 10.627 0.00%
2006-03-02 0 14.60 14.60 14.65 13.95 14.65 8,058,400 114,530,666 14.213 10.68 10.68 10.71 10.20 10.71 11,021,120 10.392 5.42%
2006-03-01 0 13.85 13.85 13.90 13.40 13.90 13,432,294 183,023,391 13.626 10.13 10.13 10.16 9.798 10.16 18,370,759 9.9628 2.97%
2006-02-28 0 13.45 13.45 13.50 13.20 13.60 17,001,641 230,112,813 13.535 9.834 9.834 9.871 9.652 9.944 23,252,399 9.8963 -1.82%
2006-02-27 0 13.70 13.65 13.75 13.70 14.20 7,548,500 104,613,275 13.859 10.02 9.981 10.05 10.02 10.38 10,323,752 10.133 -3.52%
2006-02-24 0 14.20 14.10 14.15 14.05 14.25 3,507,286 49,785,508 14.195 10.38 10.31 10.35 10.27 10.42 4,796,761 10.379 0.35%
2006-02-23 0 14.15 14.15 14.25 14.00 14.55 15,557,500 222,242,202 14.285 10.35 10.35 10.42 10.24 10.64 21,277,310 10.445 -1.39%
2006-02-22 0 14.35 14.30 14.35 14.25 14.60 9,428,950 135,407,598 14.361 10.49 10.46 10.49 10.42 10.68 12,895,561 10.500 0.35%
2006-02-21 0 14.30 14.25 14.30 14.20 14.45 6,075,000 86,814,300 14.290 10.46 10.42 10.46 10.38 10.57 8,308,511 10.449 -0.69%
2006-02-20 0 14.40 14.40 14.45 14.30 14.45 2,723,180 39,175,747 14.386 10.53 10.53 10.57 10.46 10.57 3,724,374 10.519 1.05%
2006-02-17 0 14.25 14.20 14.30 14.05 14.70 6,904,454 99,233,583 14.372 10.42 10.38 10.46 10.27 10.75 9,442,919 10.509 -1.04%
2006-02-16 0 14.40 14.35 14.40 14.35 14.70 3,536,500 51,270,413 14.498 10.53 10.49 10.53 10.49 10.75 4,836,716 10.600 -2.37%
2006-02-15 0 14.75 14.65 14.70 14.55 14.80 10,177,800 149,092,178 14.649 10.78 10.71 10.75 10.64 10.82 13,919,731 10.711 2.79%
2006-02-14 0 14.35 14.30 14.35 14.25 14.40 5,204,000 74,628,619 14.341 10.49 10.46 10.49 10.42 10.53 7,117,283 10.486 -0.35%
2006-02-13 0 14.40 14.30 14.35 14.00 14.65 5,715,305 81,775,785 14.308 10.53 10.46 10.49 10.24 10.71 7,816,572 10.462 -1.37%
2006-02-10 0 14.60 14.50 14.60 14.40 14.80 12,108,500 176,313,768 14.561 10.68 10.60 10.68 10.53 10.82 16,560,264 10.647 -1.35%
2006-02-09 0 14.80 14.75 14.80 14.40 14.80 11,961,500 174,686,869 14.604 10.82 10.78 10.82 10.53 10.82 16,359,219 10.678 2.78%
2006-02-08 0 14.40 14.40 14.45 13.90 14.45 11,417,400 163,026,382 14.279 10.53 10.53 10.57 10.16 10.57 15,615,077 10.440 0.00%
2006-02-07 0 14.40 14.35 14.40 14.20 14.70 7,853,300 113,160,295 14.409 10.53 10.49 10.53 10.38 10.75 10,740,614 10.536 -2.04%
2006-02-06 0 14.70 14.60 14.75 14.40 14.80 10,652,800 155,394,708 14.587 10.75 10.68 10.78 10.53 10.82 14,569,367 10.666 3.89%
2006-02-03 0 14.15 14.20 14.25 13.85 14.45 21,506,245 306,148,405 14.235 10.35 10.38 10.42 10.13 10.57 29,413,148 10.409 1.07%
2006-02-02 0 14.00 13.95 14.00 13.55 14.20 33,534,245 467,811,875 13.950 10.24 10.20 10.24 9.907 10.38 45,863,316 10.200 -1.06%
2006-02-01 0 14.15 14.10 14.15 13.85 14.70 39,350,500 556,721,100 14.148 10.35 10.31 10.35 10.13 10.75 53,817,953 10.345 -5.67%
2006-01-27 0 15.00 14.90 15.00 15.00 15.00 1,785,000 27,080,768 15.171 10.97 10.89 10.97 10.97 10.97 2,441,266 11.093 -3.23%
2006-01-26 0 15.50 15.50 15.55 14.50 16.85 61,131,891 933,968,668 15.278 11.33 11.33 11.37 10.60 12.32 83,607,406 11.171 -9.09%
2006-01-25 0 17.05 17.00 17.05 16.55 17.50 9,679,000 164,663,008 17.012 12.47 12.43 12.47 12.10 12.80 13,237,544 12.439 -1.45%
2006-01-24 0 17.30 17.30 17.35 16.65 17.50 11,270,500 193,497,271 17.168 12.65 12.65 12.69 12.17 12.80 15,414,169 12.553 3.90%
2006-01-23 0 16.65 16.60 16.70 16.55 17.25 8,662,746 146,847,852 16.952 12.17 12.14 12.21 12.10 12.61 11,847,658 12.395 -4.86%
2006-01-20 0 17.50 17.45 17.70 17.35 18.00 5,109,940 90,003,110 17.613 12.80 12.76 12.94 12.69 13.16 6,988,641 12.878 -2.78%
2006-01-19 0 18.00 17.95 18.05 17.60 18.25 8,085,000 144,329,720 17.852 13.16 13.12 13.20 12.87 13.34 11,057,500 13.053 -0.28%
2006-01-18 0 18.05 18.05 18.10 17.85 18.30 14,381,601 260,817,383 18.135 13.20 13.20 13.23 13.05 13.38 19,669,085 13.260 -1.63%
2006-01-17 0 18.35 18.35 18.40 18.25 18.60 4,043,000 74,433,118 18.410 13.42 13.42 13.45 13.34 13.60 5,529,434 13.461 -1.08%
2006-01-16 0 18.55 18.55 18.60 18.50 18.90 1,794,100 33,623,235 18.741 13.56 13.56 13.60 13.53 13.82 2,453,712 13.703 -1.85%
2006-01-13 0 18.90 18.80 18.90 18.60 19.00 7,424,000 140,230,214 18.889 13.82 13.75 13.82 13.60 13.89 10,153,479 13.811 0.80%
2006-01-12 0 18.75 18.75 18.80 18.30 18.80 40,524,600 732,075,597 18.065 13.71 13.71 13.75 13.38 13.75 55,423,718 13.209 0.27%
2006-01-11 0 18.70 18.70 18.75 18.70 19.10 4,053,500 76,828,900 18.954 13.67 13.67 13.71 13.67 13.97 5,543,794 13.859 -1.84%
2006-01-10 0 19.05 19.05 19.10 18.85 19.25 4,004,500 76,354,364 19.067 13.93 13.93 13.97 13.78 14.08 5,476,779 13.941 1.33%
2006-01-09 0 18.80 18.50 18.85 18.50 19.00 1,526,500 28,672,008 18.783 13.75 13.53 13.78 13.53 13.89 2,087,727 13.734 0.53%
2006-01-06 0 18.70 18.65 18.70 18.60 18.80 2,727,456 51,051,154 18.717 13.67 13.64 13.67 13.60 13.75 3,730,222 13.686 -0.53%
2006-01-05 0 18.80 18.75 18.80 18.50 19.00 3,749,615 70,826,807 18.889 13.75 13.71 13.75 13.53 13.89 5,128,184 13.811 -1.57%
2006-01-04 0 19.10 19.10 19.15 18.60 19.20 3,549,500 67,349,977 18.974 13.97 13.97 14.00 13.60 14.04 4,854,495 13.874 2.69%
2006-01-03 0 18.60 18.60 18.65 18.40 18.80 2,627,557 48,855,956 18.594 13.60 13.60 13.64 13.45 13.75 3,593,594 13.595 0.81%
2005-12-30 0 18.45 18.40 18.45 18.45 18.70 1,907,471 35,298,702 18.505 13.49 13.45 13.49 13.49 13.67 2,608,764 13.531 -1.60%
2005-12-29 0 18.75 18.65 18.75 18.50 18.95 1,825,400 34,108,647 18.686 13.71 13.64 13.71 13.53 13.86 2,496,520 13.662 -1.06%
2005-12-28 0 18.95 18.70 18.90 18.75 18.95 3,378,821 63,562,289 18.812 13.86 13.67 13.82 13.71 13.86 4,621,065 13.755 -0.26%
2005-12-23 0 19.00 18.95 19.00 18.20 19.00 3,337,600 62,530,191 18.735 13.89 13.86 13.89 13.31 13.89 4,564,689 13.699 3.83%
2005-12-22 0 18.30 18.15 18.35 18.20 19.00 5,308,840 98,258,408 18.508 13.38 13.27 13.42 13.31 13.89 7,260,668 13.533 -3.17%
2005-12-21 0 18.90 18.85 18.90 18.85 19.00 4,366,296 82,596,232 18.917 13.82 13.78 13.82 13.78 13.89 5,971,592 13.832 -0.26%
2005-12-20 0 18.95 18.85 18.95 18.80 19.40 7,497,000 142,272,667 18.977 13.86 13.78 13.86 13.75 14.18 10,253,318 13.876 -3.81%
2005-12-19 0 19.70 19.65 19.70 19.40 19.75 3,713,500 72,476,176 19.517 14.40 14.37 14.40 14.18 14.44 5,078,791 14.270 0.77%
2005-12-16 0 19.55 19.60 19.70 19.45 19.70 3,698,100 72,548,055 19.618 14.29 14.33 14.40 14.22 14.40 5,057,729 14.344 -1.76%
2005-12-15 0 19.90 19.85 19.90 19.90 20.10 4,640,300 92,677,131 19.972 14.55 14.51 14.55 14.55 14.70 6,346,335 14.603 -1.00%
2005-12-14 0 20.10 20.15 20.30 19.75 20.25 1,935,000 38,810,369 20.057 14.70 14.73 14.84 14.44 14.81 2,646,415 14.665 1.52%
2005-12-13 0 19.80 19.70 19.80 19.30 20.05 1,560,000 31,055,350 19.907 14.48 14.40 14.48 14.11 14.66 2,133,544 14.556 -0.25%
2005-12-12 0 19.85 19.85 19.90 19.80 20.05 2,458,850 49,075,268 19.959 14.51 14.51 14.55 14.48 14.66 3,362,861 14.593 -0.25%
2005-12-09 0 19.90 19.85 19.90 19.75 20.10 2,034,605 40,523,612 19.917 14.55 14.51 14.55 14.44 14.70 2,782,640 14.563 1.02%
2005-12-08 0 19.70 19.70 19.75 19.70 20.20 1,339,804 26,778,235 19.987 14.40 14.40 14.44 14.40 14.77 1,832,391 14.614 -1.75%
2005-12-07 0 20.05 20.00 20.05 19.85 20.30 1,860,112 37,117,220 19.954 14.66 14.62 14.66 14.51 14.84 2,543,994 14.590 0.25%
2005-12-06 0 20.00 20.00 20.15 19.70 20.25 3,158,000 63,203,448 20.014 14.62 14.62 14.73 14.40 14.81 4,319,058 14.634 -1.48%
2005-12-05 0 20.30 20.25 20.30 19.85 20.30 2,108,500 42,406,529 20.112 14.84 14.81 14.84 14.51 14.84 2,883,703 14.706 2.53%
2005-12-02 0 19.80 19.80 19.85 19.75 20.00 616,000 12,266,000 19.912 14.48 14.48 14.51 14.44 14.62 842,476 14.559 -1.00%
2005-12-01 0 20.00 19.80 20.00 19.60 20.00 2,818,333 56,085,288 19.900 14.62 14.48 14.62 14.33 14.62 3,854,510 14.551 1.01%
2005-11-30 0 19.80 19.65 19.75 19.30 19.85 3,930,382 77,555,858 19.732 14.48 14.37 14.44 14.11 14.51 5,375,411 14.428 1.54%
2005-11-29 0 19.50 19.45 19.55 19.15 19.55 1,294,500 24,993,525 19.307 14.26 14.22 14.29 14.00 14.29 1,770,431 14.117 0.78%
2005-11-28 0 19.35 19.30 19.40 19.20 19.70 958,597 18,545,132 19.346 14.15 14.11 14.18 14.04 14.40 1,311,031 14.145 -2.03%
2005-11-25 0 19.75 19.75 19.80 19.45 19.80 3,334,000 65,715,337 19.711 14.44 14.44 14.48 14.22 14.48 4,559,766 14.412 1.54%
2005-11-24 0 19.45 19.40 19.50 19.20 19.50 1,178,000 22,741,083 19.305 14.22 14.18 14.26 14.04 14.26 1,611,099 14.115 0.26%
2005-11-23 0 19.40 19.35 19.40 19.10 19.40 1,508,000 28,996,074 19.228 14.18 14.15 14.18 13.97 14.18 2,062,425 14.059 1.84%
2005-11-22 0 19.05 19.05 19.10 18.85 19.40 1,957,000 37,405,136 19.114 13.93 13.93 13.97 13.78 14.18 2,676,503 13.975 -1.80%
2005-11-21 0 19.40 19.50 19.60 19.25 19.75 2,267,000 44,103,318 19.454 14.18 14.26 14.33 14.08 14.44 3,100,476 14.225 -1.27%
2005-11-18 0 19.65 19.50 19.70 19.35 19.70 4,040,000 78,488,950 19.428 14.37 14.26 14.40 14.15 14.40 5,525,331 14.205 2.08%
2005-11-17 0 19.25 19.20 19.25 19.15 19.75 1,143,500 22,172,700 19.390 14.08 14.04 14.08 14.00 14.44 1,563,915 14.178 -2.04%
2005-11-16 0 19.65 19.65 19.70 19.60 19.75 641,700 12,620,895 19.668 14.37 14.37 14.40 14.33 14.44 877,625 14.381 1.03%
2005-11-15 0 19.45 19.45 19.50 19.45 19.70 1,910,000 37,381,569 19.572 14.22 14.22 14.26 14.22 14.40 2,612,223 14.310 -0.77%
2005-11-14 0 19.60 19.60 19.70 19.35 20.00 1,853,000 36,271,375 19.574 14.33 14.33 14.40 14.15 14.62 2,534,267 14.312 -1.01%
2005-11-11 0 19.80 19.70 19.80 19.45 19.80 3,935,414 77,354,760 19.656 14.48 14.40 14.48 14.22 14.48 5,382,293 14.372 1.80%
2005-11-10 0 19.45 19.40 19.45 19.45 19.75 1,510,500 29,626,786 19.614 14.22 14.18 14.22 14.22 14.44 2,065,845 14.341 -2.02%
2005-11-09 0 19.85 19.70 19.85 19.35 19.85 4,013,680 78,797,615 19.632 14.51 14.40 14.51 14.15 14.51 5,489,334 14.355 1.53%
2005-11-08 0 19.55 19.50 19.55 19.25 19.55 3,118,605 60,659,510 19.451 14.29 14.26 14.29 14.08 14.29 4,265,179 14.222 1.82%
2005-11-07 0 19.20 19.05 19.25 18.95 19.25 2,197,525 41,959,067 19.094 14.04 13.93 14.08 13.86 14.08 3,005,459 13.961 0.79%
2005-11-04 0 19.05 19.00 19.05 18.90 19.10 987,000 18,872,266 19.121 13.93 13.89 13.93 13.82 13.97 1,349,877 13.981 -0.26%
2005-11-03 0 19.10 19.05 19.15 19.00 19.30 2,994,000 57,479,750 19.198 13.97 13.93 14.00 13.89 14.11 4,094,762 14.037 0.00%
2005-11-02 0 19.10 19.05 19.10 19.05 19.15 1,351,000 25,787,113 19.087 13.97 13.93 13.97 13.93 14.00 1,847,703 13.956 -0.26%
2005-11-01 0 19.15 19.10 19.15 19.05 19.20 2,188,500 41,803,740 19.102 14.00 13.97 14.00 13.93 14.04 2,993,115 13.967 0.52%
2005-10-31 0 19.05 19.00 19.05 18.85 19.20 5,404,750 102,807,012 19.022 13.93 13.89 13.93 13.78 14.04 7,391,840 13.908 0.00%
2005-10-28 0 19.05 19.00 19.05 18.80 19.05 4,763,600 90,280,880 18.952 13.93 13.89 13.93 13.75 13.93 6,514,967 13.857 -0.26%
2005-10-27 0 19.10 19.10 19.15 18.80 19.15 2,404,000 45,680,075 19.002 13.97 13.97 14.00 13.75 14.00 3,287,845 13.894 1.06%
2005-10-26 0 18.90 18.85 18.90 18.65 18.90 1,879,400 35,163,050 18.710 13.82 13.78 13.82 13.64 13.82 2,570,373 13.680 1.34%
2005-10-25 0 18.65 18.60 18.65 18.50 18.65 3,167,500 58,796,559 18.562 13.64 13.60 13.64 13.53 13.64 4,332,051 13.572 1.63%
2005-10-24 0 18.35 18.35 18.40 18.25 18.80 4,436,000 81,437,594 18.358 13.42 13.42 13.45 13.34 13.75 6,066,923 13.423 -2.39%
2005-10-21 0 18.80 18.75 18.80 18.60 18.85 1,248,500 23,377,185 18.724 13.75 13.71 13.75 13.60 13.78 1,707,519 13.691 0.80%
2005-10-20 0 18.65 18.60 18.65 18.45 19.10 3,469,525 64,919,574 18.711 13.64 13.60 13.64 13.49 13.97 4,745,117 13.681 -1.32%
2005-10-19 0 18.90 18.85 18.90 18.85 19.30 2,215,000 41,945,525 18.937 13.82 13.78 13.82 13.78 14.11 3,029,358 13.846 -1.31%
2005-10-18 0 19.15 19.10 19.15 18.45 19.40 9,251,213 173,699,558 18.776 14.00 13.97 14.00 13.49 14.18 12,652,478 13.729 3.79%
2005-10-17 0 18.45 18.40 18.50 18.20 19.00 6,857,180 126,815,132 18.494 13.49 13.45 13.53 13.31 13.89 9,378,264 13.522 -1.86%
2005-10-14 0 18.80 18.65 18.80 18.60 19.10 3,947,500 74,893,181 18.972 13.75 13.64 13.75 13.60 13.97 5,398,823 13.872 -1.57%
2005-10-13 0 19.10 19.05 19.10 19.05 19.40 4,913,200 94,288,581 19.191 13.97 13.93 13.97 13.93 14.18 6,719,568 14.032 -0.78%
2005-10-12 0 19.25 19.20 19.25 19.20 19.50 5,751,384 110,934,194 19.288 14.08 14.04 14.08 14.04 14.26 7,865,916 14.103 -0.26%
2005-10-10 0 19.30 19.25 19.30 19.20 19.30 2,987,700 57,540,466 19.259 14.11 14.08 14.11 14.04 14.11 4,086,146 14.082 0.52%
2005-10-07 0 19.20 19.15 19.20 19.15 19.60 3,924,500 75,426,926 19.219 14.04 14.00 14.04 14.00 14.33 5,367,367 14.053 -0.78%
2005-10-06 0 19.35 19.30 19.35 19.20 19.80 3,458,000 67,071,365 19.396 14.15 14.11 14.15 14.04 14.48 4,729,355 14.182 -2.03%
2005-10-05 0 19.75 19.70 19.75 19.70 20.00 3,141,500 62,493,593 19.893 14.44 14.40 14.44 14.40 14.62 4,296,492 14.545 -0.75%
2005-10-04 0 19.90 19.95 20.00 19.85 20.00 1,996,500 39,788,333 19.929 14.55 14.59 14.62 14.51 14.62 2,730,525 14.572 -0.50%
2005-10-03 0 20.00 19.95 20.00 19.85 20.05 1,495,434 29,829,440 19.947 14.62 14.59 14.62 14.51 14.66 2,045,239 14.585 0.76%
2005-09-30 0 19.85 19.70 19.80 19.75 20.00 3,630,300 72,148,607 19.874 14.51 14.40 14.48 14.44 14.62 4,965,002 14.531 0.25%
2005-09-29 0 19.80 19.70 19.75 19.40 19.80 3,011,216 59,087,980 19.623 14.48 14.40 14.44 14.18 14.48 4,118,308 14.348 1.54%
2005-09-28 0 19.50 19.45 19.50 19.45 19.60 5,375,500 104,380,281 19.418 14.26 14.22 14.26 14.22 14.33 7,351,836 14.198 0.00%
2005-09-27 0 19.50 19.50 19.55 18.95 19.55 5,952,100 114,104,324 19.170 14.26 14.26 14.29 13.86 14.29 8,140,426 14.017 1.56%
2005-09-26 0 19.20 19.10 19.20 19.15 19.40 4,075,500 78,254,987 19.201 14.04 13.97 14.04 14.00 14.18 5,573,883 14.040 0.26%
2005-09-23 0 19.15 19.10 19.15 18.90 19.30 3,027,960 57,683,311 19.050 14.00 13.97 14.00 13.82 14.11 4,141,208 13.929 -1.03%
2005-09-22 0 19.35 19.30 19.35 19.30 19.45 4,554,500 88,257,146 19.378 14.15 14.11 14.15 14.11 14.22 6,228,990 14.169 -0.51%
2005-09-21 0 19.45 19.40 19.45 19.20 19.45 2,447,600 47,504,645 19.409 14.22 14.18 14.22 14.04 14.22 3,347,475 14.191 0.00%
2005-09-20 0 19.45 19.40 19.45 19.30 19.50 2,039,500 39,595,321 19.414 14.22 14.18 14.22 14.11 14.26 2,789,335 14.195 0.78%
2005-09-16 0 19.30 19.30 19.35 19.20 19.40 1,420,000 27,422,550 19.312 14.11 14.11 14.15 14.04 14.18 1,942,072 14.120 0.00%
2005-09-15 0 19.30 19.35 19.40 19.15 19.35 3,759,000 72,346,678 19.246 14.11 14.15 14.18 14.00 14.15 5,141,019 14.072 -0.52%
2005-09-14 0 19.40 19.30 19.40 18.90 19.40 2,578,500 49,465,563 19.184 14.18 14.11 14.18 13.82 14.18 3,526,501 14.027 0.78%
2005-09-13 0 19.25 19.20 19.25 18.90 19.45 5,413,433 104,202,738 19.249 14.08 14.04 14.08 13.82 14.22 7,403,715 14.074 -1.03%
2005-09-12 0 19.45 19.40 19.45 19.40 19.50 4,675,500 90,899,000 19.442 14.22 14.18 14.22 14.18 14.26 6,394,476 14.215 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 14.18 14.15 14.18 14.11 14.29 139,833,472 14.081 -3.96%
2005-09-08 0 20.20 20.10 20.25 19.85 20.30 3,174,000 63,689,225 20.066 14.77 14.70 14.81 14.51 14.84 4,340,941 14.672 1.30%
2005-09-07 0 20.00 20.00 20.05 20.00 20.10 2,657,850 53,297,302 20.053 14.58 14.58 14.62 14.58 14.65 3,645,963 14.618 -0.50%
2005-09-06 0 20.10 20.05 20.10 19.95 20.10 1,996,200 39,983,511 20.030 14.65 14.62 14.65 14.54 14.65 2,738,330 14.601 0.25%
2005-09-05 0 20.05 20.00 20.05 19.85 20.10 2,573,500 51,488,840 20.007 14.62 14.58 14.62 14.47 14.65 3,530,254 14.585 0.50%
2005-09-02 0 19.95 19.90 20.00 19.65 20.05 6,959,500 138,980,173 19.970 14.54 14.51 14.58 14.32 14.62 9,546,843 14.558 1.01%
2005-09-01 0 19.75 19.70 19.75 19.70 19.90 4,036,055 79,409,667 19.675 14.40 14.36 14.40 14.36 14.51 5,536,545 14.343 0.77%
2005-08-31 0 19.60 19.60 19.65 19.25 19.70 3,596,211 70,311,753 19.552 14.29 14.29 14.32 14.03 14.36 4,933,180 14.253 1.82%
2005-08-30 0 19.25 19.25 19.30 19.05 19.35 2,733,500 52,397,090 19.168 14.03 14.03 14.07 13.89 14.11 3,749,737 13.974 1.05%
2005-08-29 0 19.05 19.00 19.15 19.00 19.35 1,509,500 28,840,614 19.106 13.89 13.85 13.96 13.85 14.11 2,070,689 13.928 -1.04%
2005-08-26 0 19.25 19.25 19.30 19.00 19.30 1,402,500 26,932,003 19.203 14.03 14.03 14.07 13.85 14.07 1,923,909 13.999 1.58%
2005-08-25 0 18.95 18.85 18.90 18.85 19.25 1,674,200 32,082,365 19.163 13.81 13.74 13.78 13.74 14.03 2,296,620 13.969 0.53%
2005-08-24 0 18.85 18.85 18.90 18.75 18.95 2,374,508 45,066,813 18.979 13.74 13.74 13.78 13.67 13.81 3,257,282 13.836 -1.31%
2005-08-23 0 19.10 19.05 19.10 18.95 19.15 1,940,000 37,006,105 19.075 13.92 13.89 13.92 13.81 13.96 2,661,237 13.906 0.00%
2005-08-22 0 19.10 19.05 19.15 18.85 19.15 2,969,000 56,182,430 18.923 13.92 13.89 13.96 13.74 13.96 4,072,789 13.795 0.79%
2005-08-19 0 18.95 18.90 18.95 18.70 19.05 4,708,100 88,973,937 18.898 13.81 13.78 13.81 13.63 13.89 6,458,437 13.776 1.34%
2005-08-18 0 18.70 18.70 18.80 18.70 19.10 5,030,300 94,769,580 18.840 13.63 13.63 13.70 13.63 13.92 6,900,422 13.734 0.00%
2005-08-17 0 18.70 18.70 18.75 18.65 19.00 3,084,600 58,226,915 18.877 13.63 13.63 13.67 13.60 13.85 4,231,366 13.761 -1.84%
2005-08-16 0 19.05 19.00 19.05 19.00 19.30 3,121,000 59,515,215 19.069 13.89 13.85 13.89 13.85 14.07 4,281,299 13.901 -0.78%
2005-08-15 0 19.20 19.20 19.25 19.05 19.35 2,653,500 50,907,430 19.185 14.00 14.00 14.03 13.89 14.11 3,639,996 13.986 -1.29%
2005-08-12 0 19.45 19.45 19.50 19.40 19.80 1,261,000 24,620,385 19.524 14.18 14.18 14.22 14.14 14.43 1,729,804 14.233 -1.77%
2005-08-11 0 19.80 19.75 19.80 19.40 19.80 4,349,000 84,910,684 19.524 14.43 14.40 14.43 14.14 14.43 5,965,834 14.233 2.33%
2005-08-10 0 19.35 19.25 19.35 19.20 19.40 2,618,248 50,559,061 19.310 14.11 14.03 14.11 14.00 14.14 3,591,638 14.077 0.52%
2005-08-09 0 19.25 19.25 19.30 19.20 19.45 3,466,000 66,942,174 19.314 14.03 14.03 14.07 14.00 14.18 4,754,560 14.080 0.26%
2005-08-08 0 19.20 19.20 19.30 19.15 19.55 2,470,700 47,889,406 19.383 14.00 14.00 14.07 13.96 14.25 3,389,236 14.130 -0.78%
2005-08-05 0 19.35 19.25 19.35 19.25 19.80 1,847,500 36,124,575 19.553 14.11 14.03 14.11 14.03 14.43 2,534,348 14.254 -3.01%
2005-08-04 0 19.95 19.90 19.95 19.60 19.95 2,123,500 42,021,743 19.789 14.54 14.51 14.54 14.29 14.54 2,912,957 14.426 0.76%
2005-08-03 0 19.80 19.80 19.85 19.50 19.95 2,886,500 57,084,875 19.777 14.43 14.43 14.47 14.22 14.54 3,959,618 14.417 1.80%
2005-08-02 0 19.45 19.35 19.40 19.25 19.60 2,608,100 50,753,105 19.460 14.18 14.11 14.14 14.03 14.29 3,577,717 14.186 -0.51%
2005-08-01 0 19.55 19.55 19.60 19.25 19.70 2,754,700 53,819,821 19.537 14.25 14.25 14.29 14.03 14.36 3,778,819 14.242 1.30%
2005-07-29 0 19.30 19.20 19.25 19.15 19.60 1,818,000 35,267,423 19.399 14.07 14.00 14.03 13.96 14.29 2,493,881 14.142 0.26%
2005-07-28 0 19.25 19.20 19.45 19.10 19.55 2,189,000 42,474,795 19.404 14.03 14.00 14.18 13.92 14.25 3,002,808 14.145 0.79%
2005-07-27 0 19.10 19.10 19.25 18.90 19.40 3,684,600 70,574,440 19.154 13.92 13.92 14.03 13.78 14.14 5,054,429 13.963 0.79%
2005-07-26 0 18.95 18.75 18.95 18.50 18.95 6,950,050 129,646,509 18.654 13.81 13.67 13.81 13.49 13.81 9,533,880 13.599 2.16%
2005-07-25 0 18.55 18.50 18.55 18.50 18.75 4,929,500 92,328,811 18.730 13.52 13.49 13.52 13.49 13.67 6,762,147 13.654 -0.80%
2005-07-22 0 18.70 18.65 18.70 18.15 19.45 16,465,295 308,102,389 18.712 13.63 13.60 13.63 13.23 14.18 22,586,622 13.641 -4.59%
2005-07-21 0 19.60 19.50 19.60 19.45 19.60 6,632,825 129,348,911 19.501 14.29 14.22 14.29 14.18 14.29 9,098,720 14.216 0.77%
2005-07-20 0 19.45 19.60 19.70 19.30 19.65 5,663,000 109,763,268 19.383 14.18 14.29 14.36 14.07 14.32 7,768,342 14.130 0.78%
2005-07-19 0 19.30 19.25 19.35 19.20 19.35 5,409,500 104,110,222 19.246 14.07 14.03 14.11 14.00 14.11 7,420,598 14.030 0.26%
2005-07-18 0 19.25 19.20 19.25 18.85 19.30 3,052,500 58,420,785 19.139 14.03 14.00 14.03 13.74 14.07 4,187,332 13.952 1.58%
2005-07-15 0 18.95 18.95 19.00 18.85 19.65 3,401,655 64,737,031 19.031 13.81 13.81 13.85 13.74 14.32 4,666,293 13.873 -2.32%
2005-07-14 0 19.40 19.30 19.35 19.35 20.20 4,499,500 87,979,900 19.553 14.14 14.07 14.11 14.11 14.73 6,172,286 14.254 -1.27%
2005-07-13 0 19.65 19.60 19.70 19.45 20.00 4,836,900 95,157,352 19.673 14.32 14.29 14.36 14.18 14.58 6,635,121 14.341 -0.51%
2005-07-12 0 19.75 19.70 19.80 19.70 19.90 1,630,500 32,269,473 19.791 14.40 14.36 14.43 14.36 14.51 2,236,673 14.427 -0.75%
2005-07-11 0 19.90 19.85 19.90 19.80 19.95 2,405,000 47,754,475 19.856 14.51 14.47 14.51 14.43 14.54 3,299,110 14.475 -0.25%
2005-07-08 0 19.95 19.95 20.00 19.90 20.00 1,684,755 33,637,818 19.966 14.54 14.54 14.58 14.51 14.58 2,311,099 14.555 -0.25%
2005-07-07 0 20.00 19.95 20.00 19.80 20.10 4,628,748 92,213,569 19.922 14.58 14.54 14.58 14.43 14.65 6,349,584 14.523 1.52%
2005-07-06 0 19.70 19.70 19.75 19.55 19.80 2,849,500 56,134,618 19.700 14.36 14.36 14.40 14.25 14.43 3,908,863 14.361 0.77%
2005-07-05 0 19.55 19.50 19.60 19.40 19.70 2,973,544 58,301,937 19.607 14.25 14.22 14.29 14.14 14.36 4,079,023 14.293 -0.26%
2005-07-04 0 19.60 19.60 19.65 19.50 19.70 4,113,000 80,634,634 19.605 14.29 14.29 14.32 14.22 14.36 5,642,096 14.292 -0.25%
2005-06-30 0 19.65 19.55 19.60 19.10 19.65 3,767,000 73,495,897 19.510 14.32 14.25 14.29 13.92 14.32 5,167,463 14.223 0.00%
2005-06-29 0 19.65 19.55 19.65 19.20 19.70 2,474,030 48,179,440 19.474 14.32 14.25 14.32 14.00 14.36 3,393,804 14.196 1.81%
2005-06-28 0 19.30 19.25 19.30 19.15 19.40 2,686,000 51,620,068 19.218 14.07 14.03 14.07 13.96 14.14 3,684,578 14.010 0.52%
2005-06-27 0 19.20 19.20 19.30 18.70 19.30 2,893,000 55,229,850 19.091 14.00 14.00 14.07 13.63 14.07 3,968,535 13.917 2.67%
2005-06-24 0 18.70 18.55 18.65 18.60 19.20 1,442,645 27,192,705 18.849 13.63 13.52 13.60 13.56 14.00 1,978,979 13.741 -1.58%
2005-06-23 0 19.00 18.85 19.00 18.30 19.05 4,610,255 86,358,031 18.732 13.85 13.74 13.85 13.34 13.89 6,324,216 13.655 4.11%
2005-06-22 0 18.25 18.15 18.25 17.95 18.30 4,662,000 84,686,065 18.165 13.30 13.23 13.30 13.09 13.34 6,395,199 13.242 1.96%
2005-06-21 0 17.90 17.90 17.95 17.90 18.00 823,500 14,793,900 17.965 13.05 13.05 13.09 13.05 13.12 1,129,654 13.096 -0.56%
2005-06-20 0 18.00 17.95 18.00 17.80 18.05 1,248,500 22,456,400 17.987 13.12 13.09 13.12 12.98 13.16 1,712,657 13.112 0.28%
2005-06-17 0 17.95 17.85 17.95 17.85 18.00 1,218,500 21,839,038 17.923 13.09 13.01 13.09 13.01 13.12 1,671,504 13.066 0.28%
2005-06-16 0 17.90 17.85 17.90 17.85 17.90 1,215,500 21,742,875 17.888 13.05 13.01 13.05 13.01 13.05 1,667,388 13.040 0.56%
2005-06-15 0 17.80 17.80 17.85 17.55 17.85 1,918,000 34,137,775 17.799 12.98 12.98 13.01 12.79 13.01 2,631,058 12.975 -0.28%
2005-06-14 0 17.85 17.80 17.85 17.70 17.85 1,690,800 30,126,726 17.818 13.01 12.98 13.01 12.90 13.01 2,319,391 12.989 0.00%
2005-06-13 0 17.85 17.80 17.85 17.80 17.85 2,588,590 46,077,105 17.800 13.01 12.98 13.01 12.98 13.01 3,550,954 12.976 0.28%
2005-06-10 0 17.80 17.75 17.80 17.40 17.85 3,686,650 65,346,949 17.725 12.98 12.94 12.98 12.68 13.01 5,057,241 12.921 1.14%
2005-06-09 0 17.60 17.55 17.60 17.30 17.60 1,422,500 24,911,849 17.513 12.83 12.79 12.83 12.61 12.83 1,951,345 12.767 1.88%
2005-06-08 0 17.40 17.30 17.55 17.25 17.60 3,052,223 53,456,011 17.514 12.59 12.52 12.70 12.48 12.74 4,217,249 12.676 -0.29%
2005-06-07 0 17.45 17.40 17.45 17.25 17.50 4,227,494 72,891,803 17.242 12.63 12.59 12.63 12.48 12.67 5,841,118 12.479 1.16%
2005-06-06 0 17.25 17.10 17.25 17.10 17.35 584,500 10,054,825 17.202 12.48 12.38 12.48 12.38 12.56 807,602 12.450 -1.15%
2005-06-03 0 17.45 17.45 17.50 17.30 17.50 2,744,500 47,872,170 17.443 12.63 12.63 12.67 12.52 12.67 3,792,069 12.624 0.29%
2005-06-02 0 17.40 17.35 17.45 17.35 17.50 3,172,000 55,287,814 17.430 12.59 12.56 12.63 12.56 12.67 4,382,744 12.615 0.00%
2005-06-01 0 17.40 17.35 17.40 17.35 17.45 1,496,231 25,905,041 17.314 12.59 12.56 12.59 12.56 12.63 2,067,339 12.531 0.00%
2005-05-31 0 17.40 17.40 17.45 17.05 17.45 4,507,697 77,737,703 17.246 12.59 12.59 12.63 12.34 12.63 6,228,273 12.481 0.58%
2005-05-30 0 17.30 17.25 17.35 17.30 17.50 1,220,700 21,284,478 17.436 12.52 12.48 12.56 12.52 12.67 1,686,638 12.619 -1.14%
2005-05-27 0 17.50 17.45 17.50 17.30 17.55 1,023,500 17,860,600 17.451 12.67 12.63 12.67 12.52 12.70 1,414,167 12.630 0.00%
2005-05-26 0 17.50 17.40 17.50 17.20 17.50 1,421,705 24,696,601 17.371 12.67 12.59 12.67 12.45 12.67 1,964,366 12.572 0.57%
2005-05-25 0 17.40 17.30 17.45 17.15 17.40 1,150,990 19,780,146 17.185 12.59 12.52 12.63 12.41 12.59 1,590,320 12.438 1.46%
2005-05-24 0 17.15 17.10 17.15 17.10 17.20 2,343,233 40,236,724 17.171 12.41 12.38 12.41 12.38 12.45 3,237,639 12.428 -0.29%
2005-05-23 0 17.20 17.20 17.40 17.15 17.75 1,934,000 33,429,100 17.285 12.45 12.45 12.59 12.41 12.85 2,672,203 12.510 -1.99%
2005-05-20 0 17.55 17.50 17.70 17.50 17.80 1,647,750 29,144,450 17.687 12.70 12.67 12.81 12.67 12.88 2,276,692 12.801 -0.85%
2005-05-19 0 17.70 17.60 17.70 17.50 17.75 2,956,500 52,073,150 17.613 12.81 12.74 12.81 12.67 12.85 4,084,988 12.747 0.85%
2005-05-18 0 17.55 17.50 17.55 17.05 17.60 4,256,000 73,780,121 17.336 12.70 12.67 12.70 12.34 12.74 5,880,504 12.547 2.93%
2005-05-17 0 17.05 17.00 17.05 17.00 17.30 2,578,000 44,116,985 17.113 12.34 12.30 12.34 12.30 12.52 3,562,016 12.385 -1.16%
2005-05-13 0 17.25 17.25 17.30 17.15 17.35 1,999,500 34,544,071 17.276 12.48 12.48 12.52 12.41 12.56 2,762,704 12.504 0.29%
2005-05-12 0 17.20 17.10 17.20 17.05 17.25 738,500 12,654,075 17.135 12.45 12.38 12.45 12.34 12.48 1,020,384 12.401 0.00%
2005-05-11 0 17.20 17.20 17.25 17.15 17.30 726,000 12,513,475 17.236 12.45 12.45 12.48 12.41 12.52 1,003,112 12.475 0.00%
2005-05-10 0 17.20 17.20 17.25 17.15 17.35 1,446,200 24,925,280 17.235 12.45 12.45 12.48 12.41 12.56 1,998,211 12.474 -0.29%
2005-05-09 0 17.25 17.20 17.25 17.00 17.30 1,718,000 29,427,188 17.129 12.48 12.45 12.48 12.30 12.52 2,373,756 12.397 0.29%
2005-05-06 0 17.20 17.15 17.20 17.10 17.20 1,964,000 33,720,150 17.169 12.45 12.41 12.45 12.38 12.45 2,713,654 12.426 0.88%
2005-05-05 0 17.05 17.05 17.10 17.05 17.30 2,757,175 47,299,925 17.155 12.34 12.34 12.38 12.34 12.52 3,809,582 12.416 0.89%
2005-05-04 0 16.90 16.85 17.00 16.85 17.30 4,567,800 77,660,818 17.002 12.23 12.20 12.30 12.20 12.52 6,311,318 12.305 -2.03%
2005-05-03 0 17.25 17.25 17.30 17.25 17.60 1,505,500 26,229,875 17.423 12.48 12.48 12.52 12.48 12.74 2,080,146 12.610 -0.58%
2005-04-29 0 17.35 17.45 17.50 17.25 17.50 568,500 9,884,033 17.386 12.56 12.63 12.67 12.48 12.67 785,495 12.583 -1.14%
2005-04-28 0 17.55 17.55 17.60 17.25 17.60 2,067,000 35,791,305 17.316 12.70 12.70 12.74 12.48 12.74 2,855,969 12.532 0.29%
2005-04-27 0 17.50 17.50 17.55 17.45 17.75 1,302,200 22,901,310 17.587 12.67 12.67 12.70 12.63 12.85 1,799,246 12.728 -1.69%
2005-04-26 0 17.80 17.75 17.80 17.75 17.95 2,239,500 39,965,450 17.846 12.88 12.85 12.88 12.85 12.99 3,094,311 12.916 0.00%
2005-04-25 0 17.80 17.60 17.80 17.60 17.90 1,995,500 35,460,569 17.770 12.88 12.74 12.88 12.74 12.96 2,757,177 12.861 1.14%
2005-04-22 0 17.60 17.60 17.65 17.50 17.70 1,182,500 20,813,850 17.602 12.74 12.74 12.77 12.67 12.81 1,633,857 12.739 -0.85%
2005-04-21 0 17.75 17.75 17.80 17.40 17.85 2,476,500 43,508,000 17.568 12.85 12.85 12.88 12.59 12.92 3,421,774 12.715 2.31%
2005-04-20 0 17.35 17.35 17.40 17.00 17.40 994,900 17,097,330 17.185 12.56 12.56 12.59 12.30 12.59 1,374,651 12.438 0.87%
2005-04-19 0 17.20 17.10 17.20 17.05 17.50 2,559,500 44,161,425 17.254 12.45 12.38 12.45 12.34 12.67 3,536,455 12.487 0.88%
2005-04-18 0 17.05 17.05 17.10 16.85 17.35 2,902,000 49,631,371 17.102 12.34 12.34 12.38 12.20 12.56 4,009,686 12.378 -2.57%
2005-04-15 0 17.50 17.50 17.55 17.35 17.90 3,348,000 59,003,942 17.624 12.67 12.67 12.70 12.56 12.96 4,625,923 12.755 -2.78%
2005-04-14 0 18.00 18.00 18.05 17.95 18.20 3,543,700 63,817,430 18.009 13.03 13.03 13.06 12.99 13.17 4,896,321 13.034 -0.83%
2005-04-13 0 18.15 18.10 18.15 17.45 18.20 5,967,368 106,758,412 17.890 13.14 13.10 13.14 12.63 13.17 8,245,097 12.948 4.91%
2005-04-12 0 17.30 17.25 17.30 17.25 17.35 1,331,000 23,016,975 17.293 12.52 12.48 12.52 12.48 12.56 1,839,039 12.516 0.58%
2005-04-11 0 17.20 17.20 17.25 17.20 17.50 2,662,000 46,071,775 17.307 12.45 12.45 12.48 12.45 12.67 3,678,079 12.526 -1.71%
2005-04-08 0 17.50 17.50 17.55 17.05 17.75 11,131,500 194,343,351 17.459 12.67 12.67 12.70 12.34 12.85 15,380,365 12.636 3.86%
2005-04-07 0 16.85 16.85 16.90 16.80 17.20 3,744,500 63,527,246 16.965 12.20 12.20 12.23 12.16 12.45 5,173,766 12.279 -2.03%
2005-04-06 0 17.20 17.15 17.20 17.20 17.50 3,369,700 58,308,053 17.304 12.45 12.41 12.45 12.45 12.67 4,655,906 12.523 0.00%
2005-04-04 0 17.20 17.15 17.20 17.00 17.35 1,679,000 28,940,590 17.237 12.45 12.41 12.45 12.30 12.56 2,319,870 12.475 0.88%
2005-04-01 0 17.05 17.05 17.15 17.05 17.25 1,539,925 26,463,494 17.185 12.34 12.34 12.41 12.34 12.48 2,127,710 12.438 -1.16%
2005-03-31 0 17.25 17.20 17.25 17.15 17.55 3,618,127 62,601,484 17.302 12.48 12.45 12.48 12.41 12.70 4,999,157 12.522 -0.58%
2005-03-30 0 17.35 17.30 17.35 16.95 17.40 5,011,827 86,004,934 17.160 12.56 12.52 12.56 12.27 12.59 6,924,829 12.420 0.29%
2005-03-29 0 17.30 17.30 17.40 17.25 17.75 3,092,441 53,903,617 17.431 12.52 12.52 12.59 12.48 12.85 4,272,818 12.615 -1.98%
2005-03-24 0 17.65 17.60 17.70 17.55 17.85 1,982,500 35,117,525 17.714 12.77 12.74 12.81 12.70 12.92 2,739,215 12.820 -0.28%
2005-03-23 0 17.70 17.70 17.90 17.50 18.05 6,285,776 112,005,861 17.819 12.81 12.81 12.96 12.67 13.06 8,685,041 12.896 -0.84%
2005-03-22 0 17.85 17.75 17.90 17.50 17.90 1,190,500 21,071,725 17.700 12.92 12.85 12.96 12.67 12.96 1,644,911 12.810 0.85%
2005-03-21 0 17.70 17.60 17.70 17.45 17.80 1,354,500 23,975,050 17.700 12.81 12.74 12.81 12.63 12.88 1,871,509 12.811 -0.56%
2005-03-18 0 17.80 17.85 17.90 17.65 18.00 1,606,000 28,609,925 17.814 12.88 12.92 12.96 12.77 13.03 2,219,006 12.893 -0.56%
2005-03-17 0 17.90 17.85 17.90 17.50 17.90 1,893,250 33,636,576 17.767 12.96 12.92 12.96 12.67 12.96 2,615,899 12.859 0.85%
2005-03-16 0 17.75 17.70 17.75 17.45 17.90 1,967,506 34,799,032 17.687 12.85 12.81 12.85 12.63 12.96 2,718,498 12.801 2.01%
2005-03-15 0 17.40 17.40 17.50 17.40 17.90 2,932,000 51,473,400 17.556 12.59 12.59 12.67 12.59 12.96 4,051,137 12.706 -2.79%
2005-03-14 0 17.90 17.85 17.90 17.75 17.95 1,183,000 21,134,325 17.865 12.96 12.92 12.96 12.85 12.99 1,634,548 12.930 -0.28%
2005-03-11 0 17.95 17.90 18.00 17.80 18.00 641,650 11,474,968 17.884 12.99 12.96 13.03 12.88 13.03 886,566 12.943 -0.28%
2005-03-10 0 18.00 17.95 18.00 17.95 18.10 620,500 11,171,800 18.005 13.03 12.99 13.03 12.99 13.10 857,343 13.031 -0.28%
2005-03-09 0 18.05 18.05 18.10 18.05 18.15 1,046,000 18,900,907 18.070 13.06 13.06 13.10 13.06 13.14 1,445,256 13.078 -0.28%
2005-03-08 0 18.10 18.05 18.10 18.05 18.15 1,121,300 20,299,220 18.103 13.10 13.06 13.10 13.06 13.14 1,549,297 13.102 0.28%
2005-03-07 0 18.05 18.05 18.10 18.00 18.50 2,186,000 39,809,555 18.211 13.06 13.06 13.10 13.03 13.39 3,020,391 13.180 -0.82%
2005-03-04 0 18.20 18.15 18.35 18.15 18.40 2,118,300 38,852,484 18.341 13.17 13.14 13.28 13.14 13.32 2,926,850 13.275 -1.09%
2005-03-03 0 18.40 18.35 18.40 18.35 18.70 3,065,452 56,575,786 18.456 13.32 13.28 13.32 13.28 13.53 4,235,527 13.357 -1.34%
2005-03-02 0 18.65 18.50 18.65 18.25 18.65 2,827,750 52,125,831 18.434 13.50 13.39 13.50 13.21 13.50 3,907,095 13.341 1.36%
2005-03-01 0 18.40 18.35 18.45 18.10 18.50 1,573,000 28,878,389 18.359 13.32 13.28 13.35 13.10 13.39 2,173,410 13.287 0.55%
2005-02-28 0 18.30 18.10 18.20 17.75 18.45 3,251,500 59,267,923 18.228 13.24 13.10 13.17 12.85 13.35 4,492,589 13.192 3.10%
2005-02-25 0 17.75 17.75 17.80 17.30 17.85 1,978,608 34,981,023 17.680 12.85 12.85 12.88 12.52 12.92 2,733,838 12.796 2.01%
2005-02-24 0 17.40 17.35 17.40 17.10 17.60 2,168,500 37,749,382 17.408 12.59 12.56 12.59 12.38 12.74 2,996,211 12.599 -0.85%
2005-02-23 0 17.55 17.55 17.60 17.35 17.80 1,457,000 25,496,075 17.499 12.70 12.70 12.74 12.56 12.88 2,013,133 12.665 -1.96%
2005-02-22 0 17.90 17.90 17.95 17.55 17.95 1,628,800 28,938,299 17.767 12.96 12.96 12.99 12.70 12.99 2,250,509 12.859 1.70%
2005-02-21 0 17.60 17.60 17.70 17.50 17.70 4,349,500 76,874,749 17.674 12.74 12.74 12.81 12.67 12.81 6,009,693 12.792 -0.56%
2005-02-18 0 17.70 17.65 17.70 17.50 17.80 920,000 16,262,566 17.677 12.81 12.77 12.81 12.67 12.88 1,271,162 12.793 0.28%
2005-02-17 0 17.65 17.65 17.70 17.30 17.70 716,377 12,551,709 17.521 12.77 12.77 12.81 12.52 12.81 989,816 12.681 -0.56%
2005-02-16 0 17.75 17.75 17.80 17.40 17.80 2,591,300 45,755,563 17.657 12.85 12.85 12.88 12.59 12.88 3,580,393 12.779 2.01%
2005-02-15 0 17.40 17.35 17.45 17.15 17.45 2,622,500 45,187,758 17.231 12.59 12.56 12.63 12.41 12.63 3,623,502 12.471 1.75%
2005-02-14 0 17.10 17.05 17.10 17.00 17.65 2,207,720 37,993,627 17.209 12.38 12.34 12.38 12.30 12.77 3,050,401 12.455 -1.72%
2005-02-08 0 17.40 17.35 17.40 17.30 17.75 1,831,000 32,161,763 17.565 12.59 12.56 12.59 12.52 12.85 2,529,888 12.713 -1.97%
2005-02-07 0 17.75 17.65 17.75 17.70 17.85 1,517,000 26,947,250 17.764 12.85 12.77 12.85 12.81 12.92 2,096,035 12.856 0.85%
2005-02-04 0 17.60 17.60 17.65 17.50 17.75 2,309,450 40,680,291 17.615 12.74 12.74 12.77 12.67 12.85 3,190,961 12.749 -0.85%
2005-02-03 0 17.75 17.65 17.75 17.60 17.80 2,640,500 46,729,254 17.697 12.85 12.77 12.85 12.74 12.88 3,648,372 12.808 0.85%
2005-02-02 0 17.60 17.50 17.60 17.00 17.60 1,788,400 31,163,679 17.425 12.74 12.67 12.74 12.30 12.74 2,471,028 12.612 2.03%
2005-02-01 0 17.25 17.20 17.35 16.80 17.45 2,470,563 42,676,903 17.274 12.48 12.45 12.56 12.16 12.63 3,413,571 12.502 -1.15%
2005-01-31 0 17.45 17.40 17.45 17.15 17.50 1,498,000 26,103,281 17.425 12.63 12.59 12.63 12.41 12.67 2,069,783 12.612 1.16%
2005-01-28 0 17.25 17.05 17.25 17.00 17.40 3,457,820 59,607,416 17.238 12.48 12.34 12.48 12.30 12.59 4,777,661 12.476 0.88%
2005-01-27 0 17.10 17.00 17.15 16.90 17.25 3,472,675 59,456,412 17.121 12.38 12.30 12.41 12.23 12.48 4,798,186 12.391 -0.87%
2005-01-26 0 17.25 17.25 17.30 17.20 17.30 1,040,500 17,967,525 17.268 12.48 12.48 12.52 12.45 12.52 1,437,656 12.498 0.29%
2005-01-25 0 17.20 17.20 17.30 17.00 17.30 2,799,241 47,569,875 16.994 12.45 12.45 12.52 12.30 12.52 3,867,704 12.299 2.38%
2005-01-24 0 16.80 16.75 17.00 16.55 16.85 2,141,145 35,953,576 16.792 12.16 12.12 12.30 11.98 12.20 2,958,415 12.153 0.30%
2005-01-21 0 16.75 16.70 16.80 16.75 17.10 1,884,000 31,925,010 16.945 12.12 12.09 12.16 12.12 12.38 2,603,118 12.264 -1.47%
2005-01-20 0 17.00 16.95 17.00 16.75 17.05 3,040,939 51,465,405 16.924 12.30 12.27 12.30 12.12 12.34 4,201,658 12.249 0.59%
2005-01-19 0 16.90 16.90 16.95 16.70 16.90 3,934,420 66,047,098 16.787 12.23 12.23 12.27 12.09 12.23 5,436,178 12.150 0.90%
2005-01-18 0 16.75 16.75 16.80 16.15 16.95 3,672,000 61,222,762 16.673 12.12 12.12 12.16 11.69 12.27 5,073,593 12.067 2.13%
2005-01-17 0 16.40 16.35 16.40 16.20 16.50 1,983,592 32,463,271 16.366 11.87 11.83 11.87 11.72 11.94 2,740,724 11.845 0.31%
2005-01-14 0 16.35 16.35 16.40 16.20 16.75 1,923,500 31,416,675 16.333 11.83 11.83 11.87 11.72 12.12 2,657,695 11.821 -0.30%
2005-01-13 0 16.40 16.40 16.45 16.35 16.80 4,134,000 67,945,820 16.436 11.87 11.87 11.91 11.83 12.16 5,711,937 11.895 -1.80%
2005-01-12 0 16.70 16.45 16.85 15.75 16.85 6,470,300 103,375,156 15.977 12.09 11.91 12.20 11.40 12.20 8,939,997 11.563 2.14%
2005-01-11 0 16.35 16.30 16.40 16.30 17.00 3,227,500 53,402,600 16.546 11.83 11.80 11.87 11.80 12.30 4,459,429 11.975 -2.68%
2005-01-10 0 16.80 16.75 16.85 16.70 16.95 1,341,850 22,544,825 16.801 12.16 12.12 12.20 12.09 12.27 1,854,031 12.160 -1.18%
2005-01-07 0 17.00 16.95 17.00 16.90 17.80 2,491,000 43,002,665 17.263 12.30 12.27 12.30 12.23 12.88 3,441,808 12.494 -2.30%
2005-01-06 0 17.40 17.35 17.40 16.90 17.60 2,401,500 41,773,412 17.395 12.59 12.56 12.59 12.23 12.74 3,318,146 12.589 1.75%
2005-01-05 0 17.10 17.05 17.30 17.00 17.65 2,340,000 40,635,846 17.366 12.38 12.34 12.52 12.30 12.77 3,233,172 12.568 -2.84%
2005-01-04 0 17.60 17.55 17.60 17.40 17.60 1,121,000 19,628,800 17.510 12.74 12.70 12.74 12.59 12.74 1,548,883 12.673 1.15%
2005-01-03 0 17.40 17.35 17.40 17.00 17.40 1,011,500 17,436,875 17.239 12.59 12.56 12.59 12.30 12.59 1,397,587 12.476 2.65%
2004-12-31 0 16.95 17.00 17.10 16.70 17.10 635,500 10,715,675 16.862 12.27 12.30 12.38 12.09 12.38 878,069 12.204 -0.29%
2004-12-30 0 17.00 17.00 17.05 16.90 17.05 1,024,250 17,412,356 17.000 12.30 12.30 12.34 12.23 12.34 1,415,204 12.304 0.00%
2004-12-29 0 17.00 16.95 17.00 16.80 17.00 1,022,500 17,309,015 16.928 12.30 12.27 12.30 12.16 12.30 1,412,786 12.252 0.00%
2004-12-28 0 17.00 16.95 17.00 16.90 17.10 1,987,500 33,750,229 16.981 12.30 12.27 12.30 12.23 12.38 2,746,124 12.290 0.00%
2004-12-24 0 17.00 16.90 17.00 16.70 17.00 1,521,500 25,775,325 16.941 12.30 12.23 12.30 12.09 12.30 2,102,253 12.261 0.89%
2004-12-23 0 16.85 16.85 16.90 16.60 16.90 1,846,525 30,871,597 16.719 12.20 12.20 12.23 12.01 12.23 2,551,339 12.100 1.51%
2004-12-22 0 16.60 16.75 16.80 16.40 16.95 1,114,000 18,572,399 16.672 12.01 12.12 12.16 11.87 12.27 1,539,211 12.066 -2.06%
2004-12-21 0 16.95 16.85 16.95 16.70 16.95 2,182,600 36,717,978 16.823 12.27 12.20 12.27 12.09 12.27 3,015,693 12.176 0.89%
2004-12-20 0 16.80 16.80 16.85 16.45 16.85 1,108,000 18,499,221 16.696 12.16 12.16 12.20 11.91 12.20 1,530,921 12.084 -0.59%
2004-12-17 0 16.90 16.80 16.90 16.65 16.90 2,866,500 48,140,625 16.794 12.23 12.16 12.23 12.05 12.23 3,960,636 12.155 1.50%
2004-12-16 0 16.65 16.50 16.80 16.20 16.80 5,818,000 95,661,932 16.442 12.05 11.94 12.16 11.72 12.16 8,038,716 11.900 3.10%
2004-12-15 0 16.15 16.10 16.15 15.40 16.25 4,526,848 72,063,342 15.919 11.69 11.65 11.69 11.15 11.76 6,254,734 11.521 4.87%
2004-12-14 0 15.40 15.35 15.40 15.35 15.50 4,116,400 63,450,591 15.414 11.15 11.11 11.15 11.11 11.22 5,687,619 11.156 0.65%
2004-12-13 0 15.30 15.25 15.30 15.30 15.85 2,328,675 36,290,602 15.584 11.07 11.04 11.07 11.07 11.47 3,217,524 11.279 -1.29%
2004-12-10 0 15.50 15.40 15.70 15.40 15.75 1,862,000 28,937,795 15.541 11.22 11.15 11.36 11.15 11.40 2,572,721 11.248 -0.96%
2004-12-09 0 15.65 15.60 15.65 15.55 15.70 2,506,595 39,252,554 15.660 11.33 11.29 11.33 11.25 11.36 3,463,356 11.334 -0.32%
2004-12-08 0 15.70 15.70 15.75 15.65 15.85 1,873,064 29,538,317 15.770 11.36 11.36 11.40 11.33 11.47 2,588,008 11.414 -0.95%
2004-12-07 0 15.85 15.75 15.85 15.70 15.85 1,675,702 26,468,841 15.796 11.47 11.40 11.47 11.36 11.47 2,315,313 11.432 0.00%
2004-12-06 0 15.85 15.85 15.95 15.70 16.10 1,665,900 26,339,200 15.811 11.47 11.47 11.54 11.36 11.65 2,301,770 11.443 -0.31%
2004-12-03 0 15.90 15.90 16.00 15.85 16.20 1,543,000 24,626,595 15.960 11.51 11.51 11.58 11.47 11.72 2,131,959 11.551 -0.63%
2004-12-02 0 16.00 15.90 16.00 15.50 16.05 2,657,900 42,035,805 15.815 11.58 11.51 11.58 11.22 11.62 3,672,414 11.446 2.89%
2004-12-01 0 15.55 15.50 15.60 15.45 15.70 3,892,650 60,496,326 15.541 11.25 11.22 11.29 11.18 11.36 5,378,465 11.248 -0.32%
2004-11-30 0 15.60 15.55 15.80 15.35 16.05 4,358,256 67,992,814 15.601 11.29 11.25 11.44 11.11 11.62 6,021,791 11.291 -2.19%
2004-11-29 0 15.95 15.90 15.95 15.80 16.05 739,000 11,788,875 15.952 11.54 11.51 11.54 11.44 11.62 1,021,074 11.546 0.95%
2004-11-26 0 15.80 15.75 15.85 15.75 16.10 4,374,000 69,348,803 15.855 11.44 11.40 11.47 11.40 11.65 6,043,545 11.475 -1.25%
2004-11-25 0 16.00 16.00 16.05 15.95 16.05 957,200 15,334,033 16.020 11.58 11.58 11.62 11.54 11.62 1,322,561 11.594 -0.31%
2004-11-24 0 16.05 16.00 16.05 15.95 16.15 2,494,600 40,003,355 16.036 11.62 11.58 11.62 11.54 11.69 3,446,782 11.606 -0.62%
2004-11-23 0 16.15 16.10 16.15 16.05 16.25 3,337,786 53,893,564 16.147 11.69 11.65 11.69 11.62 11.76 4,611,810 11.686 -0.62%
2004-11-22 0 16.25 16.20 16.25 16.10 16.30 3,204,000 52,009,750 16.233 11.76 11.72 11.76 11.65 11.80 4,426,959 11.748 -1.81%
2004-11-19 0 16.55 16.45 16.55 16.30 16.90 1,380,840 22,915,037 16.595 11.98 11.91 11.98 11.80 12.23 1,907,903 12.011 -0.30%
2004-11-18 0 16.60 16.55 16.60 16.45 16.95 2,531,500 42,389,030 16.745 12.01 11.98 12.01 11.91 12.27 3,497,767 12.119 -1.48%
2004-11-17 0 16.85 16.85 16.90 16.80 16.95 1,715,500 28,979,684 16.893 12.20 12.20 12.23 12.16 12.27 2,370,302 12.226 0.60%
2004-11-16 0 16.75 16.75 16.85 16.75 16.95 1,664,000 28,042,627 16.853 12.12 12.12 12.20 12.12 12.27 2,299,145 12.197 -0.30%
2004-11-15 0 16.80 16.75 16.80 16.45 16.85 4,648,000 77,746,215 16.727 12.16 12.12 12.16 11.91 12.20 6,422,130 12.106 2.44%
2004-11-12 0 16.40 16.40 16.45 16.25 16.45 2,845,500 46,540,575 16.356 11.87 11.87 11.91 11.76 11.91 3,931,620 11.838 1.55%
2004-11-11 0 16.15 16.10 16.15 16.00 16.25 8,326,000 133,865,805 16.078 11.69 11.65 11.69 11.58 11.76 11,504,013 11.636 4.53%
2004-11-10 0 15.45 15.40 15.45 14.85 17.00 18,444,000 284,886,559 15.446 11.18 11.15 11.18 10.75 12.30 25,484,028 11.179 -6.93%
2004-11-09 0 16.60 16.60 16.70 16.55 16.95 955,500 15,965,852 16.709 12.01 12.01 12.09 11.98 12.27 1,320,212 12.093 -1.78%
2004-11-08 0 16.90 16.90 16.95 16.65 17.00 519,000 8,711,000 16.784 12.23 12.23 12.27 12.05 12.30 717,101 12.148 0.30%
2004-11-05 0 16.85 16.80 16.85 16.65 17.00 3,800,000 63,794,835 16.788 12.20 12.16 12.20 12.05 12.30 5,250,450 12.150 1.51%
2004-11-04 0 16.60 16.60 16.70 16.60 16.80 2,535,000 42,231,875 16.660 12.01 12.01 12.09 12.01 12.16 3,502,603 12.057 0.30%
2004-11-03 0 16.55 16.55 16.60 16.15 16.60 2,955,500 48,531,375 16.421 11.98 11.98 12.01 11.69 12.01 4,083,607 11.884 2.48%
2004-11-02 0 16.15 16.10 16.20 15.75 16.20 2,867,600 45,967,555 16.030 11.69 11.65 11.72 11.40 11.72 3,962,156 11.602 3.19%
2004-11-01 0 15.65 15.65 15.70 15.45 15.70 966,000 15,097,260 15.629 11.33 11.33 11.36 11.18 11.36 1,334,720 11.311 0.97%
2004-10-29 0 15.50 15.45 15.50 15.30 15.80 3,595,500 55,930,617 15.556 11.22 11.18 11.22 11.07 11.44 4,967,893 11.258 -3.13%
2004-10-28 0 16.00 15.95 16.00 15.35 16.00 3,846,425 60,128,060 15.632 11.58 11.54 11.58 11.11 11.58 5,314,596 11.314 6.67%
2004-10-27 0 15.00 14.95 15.00 14.95 15.25 2,417,500 36,422,925 15.066 10.86 10.82 10.86 10.82 11.04 3,340,254 10.904 -0.99%
2004-10-26 0 15.15 15.15 15.20 15.10 15.40 2,105,000 32,037,450 15.220 10.96 10.96 11.00 10.93 11.15 2,908,473 11.015 -1.62%
2004-10-25 0 15.40 15.35 15.45 15.10 15.45 1,257,100 19,298,445 15.352 11.15 11.11 11.18 10.93 11.18 1,736,932 11.111 0.33%
2004-10-21 0 15.35 15.30 15.35 15.20 15.65 4,789,000 73,444,283 15.336 11.11 11.07 11.11 11.00 11.33 6,616,949 11.099 1.66%
2004-10-20 0 15.10 15.05 15.10 15.00 16.10 6,886,000 105,837,738 15.370 10.93 10.89 10.93 10.86 11.65 9,514,369 11.124 -6.50%
2004-10-19 0 16.15 16.15 16.20 16.10 16.35 1,883,900 30,497,370 16.188 11.69 11.69 11.72 11.65 11.83 2,602,980 11.716 -0.31%
2004-10-18 0 16.20 16.15 16.25 15.90 16.40 2,200,500 35,733,956 16.239 11.72 11.69 11.76 11.51 11.87 3,040,425 11.753 1.25%
2004-10-15 0 16.00 15.95 16.00 15.80 16.05 2,864,000 45,759,440 15.977 11.58 11.54 11.58 11.44 11.62 3,957,181 11.564 1.27%
2004-10-14 0 15.80 15.80 15.85 15.75 15.90 2,370,450 37,492,085 15.816 11.44 11.44 11.47 11.40 11.51 3,275,245 11.447 -1.25%
2004-10-13 0 16.00 16.00 16.05 15.80 16.10 2,264,500 35,998,950 15.897 11.58 11.58 11.62 11.44 11.65 3,128,854 11.505 1.27%
2004-10-12 0 15.80 15.75 15.80 15.70 16.00 2,045,500 32,372,818 15.826 11.44 11.40 11.44 11.36 11.58 2,826,262 11.454 -1.25%
2004-10-11 0 16.00 15.95 16.00 15.90 16.30 1,606,000 25,670,469 15.984 11.58 11.54 11.58 11.51 11.80 2,219,006 11.568 -1.84%
2004-10-08 0 16.30 16.05 16.35 16.00 16.30 1,775,207 28,673,426 16.152 11.80 11.62 11.83 11.58 11.80 2,452,799 11.690 0.00%
2004-10-07 0 16.30 16.25 16.30 16.10 16.50 2,864,750 46,633,998 16.279 11.80 11.76 11.80 11.65 11.94 3,958,218 11.782 -0.61%
2004-10-06 0 16.40 16.35 16.45 16.05 16.55 3,010,012 49,071,957 16.303 11.87 11.83 11.91 11.62 11.98 4,158,926 11.799 -1.80%
2004-10-05 0 16.70 16.40 16.70 15.95 17.10 5,939,327 98,385,098 16.565 12.09 11.87 12.09 11.54 12.38 8,206,353 11.989 4.38%
2004-10-04 0 16.00 15.95 16.00 15.50 16.00 4,000,855 62,860,314 15.712 11.58 11.54 11.58 11.22 11.58 5,527,971 11.371 4.23%
2004-09-30 0 15.35 15.35 15.40 15.00 15.50 3,912,545 59,995,176 15.334 11.11 11.11 11.15 10.86 11.22 5,405,953 11.098 2.33%
2004-09-28 0 15.00 14.90 15.00 14.90 15.05 730,000 10,936,691 14.982 10.86 10.78 10.86 10.78 10.89 1,008,639 10.843 -0.66%
2004-09-27 0 15.10 15.05 15.10 14.75 15.20 1,811,000 27,112,212 14.971 10.93 10.89 10.93 10.68 11.00 2,502,254 10.835 1.68%
2004-09-24 0 14.85 14.85 14.90 14.65 15.10 3,117,500 46,052,387 14.772 10.75 10.75 10.78 10.60 10.93 4,307,442 10.691 -1.98%
2004-09-23 0 15.15 15.05 15.15 15.00 15.50 2,165,000 32,699,375 15.104 10.96 10.89 10.96 10.86 11.22 2,991,375 10.931 1.68%
2004-09-22 0 14.90 14.90 15.00 14.85 15.60 5,046,400 76,369,175 15.133 10.78 10.78 10.86 10.75 11.29 6,972,598 10.953 -2.30%
2004-09-21 0 15.25 15.25 15.30 14.70 15.30 4,042,500 60,803,575 15.041 11.04 11.04 11.07 10.64 11.07 5,585,512 10.886 3.39%
2004-09-20 0 14.75 14.70 14.80 14.30 14.80 2,659,500 38,998,867 14.664 10.68 10.64 10.71 10.35 10.71 3,674,624 10.613 3.51%
2004-09-17 0 14.25 14.15 14.25 14.05 14.70 1,876,700 26,700,995 14.228 10.31 10.24 10.31 10.17 10.64 2,593,032 10.297 -1.38%
2004-09-16 0 14.45 14.40 14.45 14.00 14.65 3,204,000 46,352,680 14.467 10.46 10.42 10.46 10.13 10.60 4,426,959 10.471 3.21%
2004-09-15 0 14.00 14.00 14.25 13.95 14.25 1,685,584 23,747,555 14.089 10.13 10.13 10.31 10.10 10.31 2,328,967 10.197 0.72%
2004-09-14 0 13.90 13.85 13.95 13.85 14.30 2,375,550 33,448,875 14.080 10.06 10.02 10.10 10.02 10.35 3,282,291 10.191 -2.11%
2004-09-13 0 14.20 14.15 14.30 14.05 14.35 2,027,500 28,582,385 14.097 10.28 10.24 10.35 10.17 10.39 2,801,392 10.203 1.43%
2004-09-10 0 14.00 13.95 14.00 13.70 14.35 3,440,000 48,557,903 14.116 10.13 10.10 10.13 9.915 10.39 4,753,039 10.216 -2.44%
2004-09-09 0 14.35 14.25 14.35 14.25 14.50 1,795,500 25,818,813 14.380 10.39 10.31 10.39 10.31 10.49 2,480,838 10.407 -1.07%
2004-09-08 0 14.55 14.50 14.55 14.40 14.80 5,556,500 80,999,710 14.577 10.50 10.46 10.50 10.39 10.68 7,701,220 10.518 1.04%
2004-09-07 0 14.40 14.35 14.45 13.95 14.40 4,119,000 58,581,768 14.222 10.39 10.35 10.43 10.07 10.39 5,708,868 10.262 3.23%
2004-09-06 0 13.95 13.95 14.00 13.60 14.00 3,771,000 52,318,334 13.874 10.07 10.07 10.10 9.813 10.10 5,226,546 10.010 -0.71%
2004-09-03 0 14.05 14.00 14.05 14.00 14.30 4,410,995 62,275,776 14.118 10.14 10.10 10.14 10.10 10.32 6,113,568 10.186 -1.40%
2004-09-02 0 14.25 14.20 14.25 13.85 14.35 6,992,300 98,995,848 14.158 10.28 10.25 10.28 9.993 10.35 9,691,216 10.215 1.42%
2004-09-01 0 14.05 14.00 14.05 13.00 14.75 26,870,942 378,406,095 14.082 10.14 10.10 10.14 9.380 10.64 37,242,696 10.161 14.23%
2004-08-31 0 12.30 12.25 12.30 11.65 12.45 4,585,201 55,386,267 12.079 8.875 8.838 8.875 8.406 8.983 6,355,015 8.7154 3.36%
2004-08-30 1 - - - - - 0 0 - 8.586 - - - - 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 8.586 8.550 8.586 8.514 8.658 1,608,434 8.5920 -0.83%
2004-08-26 0 12.00 11.95 12.05 11.75 12.10 3,537,500 42,306,685 11.959 8.658 8.622 8.694 8.478 8.730 4,902,918 8.6289 0.84%
2004-08-25 0 11.90 11.85 11.90 11.70 11.95 3,153,500 37,267,162 11.818 8.586 8.550 8.586 8.442 8.622 4,370,701 8.5266 1.71%
2004-08-24 0 11.70 11.70 11.75 11.25 11.75 3,161,500 36,507,603 11.548 8.442 8.442 8.478 8.117 8.478 4,381,788 8.3317 -1.27%
2004-08-23 0 11.85 11.80 11.85 11.40 11.85 684,500 8,083,026 11.809 8.550 8.514 8.550 8.225 8.550 948,706 8.5201 2.16%
2004-08-20 0 11.60 11.55 11.60 11.35 11.65 1,752,000 20,278,757 11.575 8.370 8.333 8.370 8.189 8.406 2,428,244 8.3512 -0.85%
2004-08-19 0 11.70 11.70 11.75 11.40 11.85 10,204,292 116,493,450 11.416 8.442 8.442 8.478 8.225 8.550 14,142,985 8.2368 4.00%
2004-08-18 0 11.25 11.25 11.30 10.90 11.50 7,264,152 80,769,392 11.119 8.117 8.117 8.153 7.864 8.297 10,067,998 8.0224 4.17%
2004-08-17 0 10.80 10.75 10.80 10.65 10.90 5,714,700 61,564,725 10.773 7.792 7.756 7.792 7.684 7.864 7,920,483 7.7729 -0.92%
2004-08-16 0 10.90 10.90 10.95 10.70 10.95 2,325,000 25,299,225 10.881 7.864 7.864 7.901 7.720 7.901 3,222,413 7.8510 0.93%
2004-08-13 0 10.80 10.75 10.80 10.60 10.90 7,906,500 84,910,200 10.739 7.792 7.756 7.792 7.648 7.864 10,958,282 7.7485 1.41%
2004-08-12 0 10.65 10.65 10.75 10.60 11.20 2,642,500 28,631,307 10.835 7.684 7.684 7.756 7.648 8.081 3,662,463 7.8175 -4.05%
2004-08-11 0 11.10 11.05 11.10 11.00 11.45 2,182,600 24,388,185 11.174 8.009 7.973 8.009 7.937 8.261 3,025,049 8.0621 -2.63%
2004-08-10 0 11.40 11.35 11.45 11.35 11.45 1,207,000 13,763,000 11.403 8.225 8.189 8.261 8.189 8.261 1,672,883 8.2271 -0.44%
2004-08-09 0 11.45 11.45 11.50 11.45 11.65 1,109,800 12,793,930 11.528 8.261 8.261 8.297 8.261 8.406 1,538,165 8.3177 -1.72%
2004-08-06 0 11.65 11.60 11.70 11.60 11.80 1,267,777 14,932,505 11.778 8.406 8.370 8.442 8.370 8.514 1,757,119 8.4983 -2.51%
2004-08-05 0 11.95 11.90 11.95 11.60 11.95 4,240,500 50,168,313 11.831 8.622 8.586 8.622 8.370 8.622 5,877,265 8.5360 3.46%
2004-08-04 0 11.55 11.50 11.55 11.10 11.55 4,596,500 52,466,201 11.414 8.333 8.297 8.333 8.009 8.333 6,370,675 8.2356 0.00%
2004-08-03 0 11.55 11.45 11.55 11.45 11.75 1,915,000 22,248,125 11.618 8.333 8.261 8.333 8.261 8.478 2,654,159 8.3824 0.00%
2004-08-02 0 11.55 11.35 11.55 11.25 11.65 1,521,087 17,508,557 11.511 8.333 8.189 8.333 8.117 8.406 2,108,202 8.3050 -0.43%
2004-07-30 0 11.60 11.50 11.60 11.50 11.65 4,267,354 49,383,862 11.572 8.370 8.297 8.370 8.297 8.406 5,914,484 8.3496 0.87%
2004-07-29 0 11.50 11.50 11.55 11.30 11.70 3,020,400 34,674,001 11.480 8.297 8.297 8.333 8.153 8.442 4,186,226 8.2829 0.00%
2004-07-28 0 11.50 11.45 11.50 11.30 11.70 4,790,700 54,899,649 11.460 8.297 8.261 8.297 8.153 8.442 6,639,834 8.2682 3.14%
2004-07-27 0 11.15 11.10 11.15 11.10 11.60 2,703,000 30,588,973 11.317 8.045 8.009 8.045 8.009 8.370 3,746,315 8.1651 -2.19%
2004-07-26 0 11.40 11.35 11.40 11.35 11.70 916,000 10,522,725 11.488 8.225 8.189 8.225 8.189 8.442 1,269,561 8.2885 -1.30%
2004-07-23 0 11.55 11.55 11.60 11.50 11.90 1,925,000 22,484,111 11.680 8.333 8.333 8.370 8.297 8.586 2,668,019 8.4273 -3.35%
2004-07-22 0 11.95 11.85 11.95 11.85 12.10 1,314,810 15,707,267 11.946 8.622 8.550 8.622 8.550 8.730 1,822,306 8.6194 -1.65%
2004-07-21 0 12.15 12.15 12.20 12.15 12.30 1,525,800 18,587,065 12.182 8.766 8.766 8.802 8.766 8.875 2,114,734 8.7893 -1.22%
2004-07-20 0 12.30 12.05 12.30 11.95 12.35 3,705,400 44,987,811 12.141 8.875 8.694 8.875 8.622 8.911 5,135,625 8.7599 1.23%
2004-07-19 0 12.15 12.15 12.20 12.10 12.30 1,841,132 22,462,829 12.201 8.766 8.766 8.802 8.730 8.875 2,551,779 8.8028 -0.41%
2004-07-16 0 12.20 12.20 12.25 11.65 12.30 1,562,800 18,868,210 12.073 8.802 8.802 8.838 8.406 8.875 2,166,016 8.7110 3.83%
2004-07-15 0 11.75 11.70 11.75 11.65 11.85 1,688,300 19,949,727 11.816 8.478 8.442 8.478 8.406 8.550 2,339,957 8.5257 -1.26%
2004-07-14 0 11.90 11.90 11.95 11.85 12.00 1,006,500 11,986,500 11.909 8.586 8.586 8.622 8.550 8.658 1,394,993 8.5925 0.00%
2004-07-13 0 11.90 11.85 11.90 11.85 12.20 2,166,643 26,015,754 12.007 8.586 8.550 8.586 8.550 8.802 3,002,933 8.6634 -2.86%
2004-07-12 0 12.25 12.20 12.25 12.05 12.30 1,243,500 15,163,800 12.194 8.838 8.802 8.838 8.694 8.875 1,723,471 8.7984 0.41%
2004-07-09 0 12.20 12.15 12.20 11.90 12.25 3,756,400 45,675,095 12.159 8.802 8.766 8.802 8.586 8.838 5,206,310 8.7730 -1.61%
2004-07-08 0 12.40 12.35 12.40 12.05 12.50 3,446,000 42,552,108 12.348 8.947 8.911 8.947 8.694 9.019 4,776,101 8.9094 2.90%
2004-07-07 0 12.05 12.00 12.05 11.95 12.30 2,571,000 30,961,900 12.043 8.694 8.658 8.694 8.622 8.875 3,563,365 8.6890 -2.82%
2004-07-06 0 12.40 12.35 12.45 12.25 12.50 2,421,200 29,928,740 12.361 8.947 8.911 8.983 8.838 9.019 3,355,744 8.9187 0.81%
2004-07-05 0 12.30 12.30 12.35 12.20 12.95 2,414,600 30,421,410 12.599 8.875 8.875 8.911 8.802 9.344 3,346,597 9.0903 -1.99%
2004-07-02 0 12.55 12.50 12.55 12.10 12.65 2,630,300 32,883,908 12.502 9.055 9.019 9.055 8.730 9.127 3,645,554 9.0203 0.80%
2004-06-30 0 12.45 12.40 12.50 12.00 12.55 6,913,274 84,826,066 12.270 8.983 8.947 9.019 8.658 9.055 9,581,687 8.8529 5.96%
2004-06-29 0 11.75 11.55 11.70 11.35 11.75 2,939,000 33,917,825 11.541 8.478 8.333 8.442 8.189 8.478 4,073,407 8.3266 3.07%
2004-06-28 0 11.40 11.35 11.40 11.35 11.75 1,189,400 13,552,034 11.394 8.225 8.189 8.225 8.189 8.478 1,648,489 8.2209 -0.87%
2004-06-25 0 11.50 11.45 11.50 11.40 11.50 2,890,000 33,142,173 11.468 8.297 8.261 8.297 8.225 8.297 4,005,494 8.2742 0.44%
2004-06-24 0 11.45 11.40 11.45 11.45 11.70 3,243,944 37,455,867 11.546 8.261 8.225 8.261 8.261 8.442 4,496,054 8.3308 0.00%
2004-06-23 0 11.45 11.40 11.45 11.30 11.45 3,649,972 41,546,364 11.383 8.261 8.225 8.261 8.153 8.261 5,058,803 8.2127 1.33%
2004-06-21 0 11.30 11.30 11.35 11.10 11.35 5,112,500 56,983,748 11.146 8.153 8.153 8.189 8.009 8.189 7,085,843 8.0419 0.44%
2004-06-18 0 11.25 11.20 11.25 10.05 11.40 15,884,300 172,703,420 10.873 8.117 8.081 8.117 7.251 8.225 22,015,386 7.8447 -6.25%
2004-06-17 1 - - - - - 0 0 - 8.658 - - - - 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 8.658 8.622 8.658 8.514 8.947 5,862,712 8.6523 -1.64%
2004-06-15 0 12.20 12.15 12.20 12.10 12.25 1,675,900 20,429,405 12.190 8.802 8.766 8.802 8.730 8.838 2,322,771 8.7953 0.41%
2004-06-14 0 12.15 12.15 12.20 12.10 12.30 124,500 1,518,850 12.200 8.766 8.766 8.802 8.730 8.875 172,555 8.8021 -0.82%
2004-06-11 0 12.25 12.20 12.25 12.15 12.55 4,092,000 49,958,660 12.209 8.838 8.802 8.838 8.766 9.055 5,671,447 8.8088 -1.21%
2004-06-10 0 12.40 12.20 12.60 11.40 12.65 17,501,800 211,265,940 12.071 8.947 8.802 9.091 8.225 9.127 24,257,215 8.7094 -2.06%
2004-06-09 0 12.75 12.70 12.75 12.35 12.95 3,400,000 43,256,850 12.723 9.135 9.099 9.135 8.849 9.279 4,745,377 9.1156 2.00%
2004-06-08 0 12.50 12.45 12.50 11.95 12.65 4,732,462 58,988,367 12.465 8.956 8.920 8.956 8.562 9.064 6,605,093 8.9307 4.17%
2004-06-07 0 12.00 12.00 12.05 11.30 12.05 2,837,000 33,036,220 11.645 8.598 8.598 8.634 8.096 8.634 3,959,599 8.3433 7.14%
2004-06-04 0 11.20 11.20 11.30 11.20 11.50 2,503,161 28,367,738 11.333 8.025 8.025 8.096 8.025 8.240 3,493,660 8.1198 -1.75%
2004-06-03 0 11.40 11.35 11.40 11.00 12.25 5,256,000 60,676,850 11.544 8.168 8.132 8.168 7.881 8.777 7,335,795 8.2713 -5.00%
2004-06-02 0 12.00 11.95 12.00 11.80 12.65 3,831,000 46,455,499 12.126 8.598 8.562 8.598 8.455 9.064 5,346,923 8.6883 -4.76%
2004-06-01 0 12.60 12.60 12.65 12.20 13.15 2,017,354 25,623,154 12.701 9.028 9.028 9.064 8.741 9.422 2,815,619 9.1004 2.44%
2004-05-31 0 12.30 12.25 12.30 11.80 12.30 137,000 1,651,200 12.053 8.813 8.777 8.813 8.455 8.813 191,211 8.6355 4.68%
2004-05-28 0 23.50 23.50 23.60 23.20 23.80 2,623,301 61,811,017 23.562 8.419 8.419 8.455 8.311 8.526 7,322,678 8.4410 1.73%
2004-05-27 0 23.10 23.00 23.10 22.90 23.85 1,669,000 38,415,297 23.017 8.275 8.240 8.275 8.204 8.544 4,658,844 8.2457 3.59%
2004-05-25 0 22.30 22.10 22.30 22.00 22.85 1,699,018 38,080,373 22.413 7.989 7.917 7.989 7.881 8.186 4,742,636 8.0294 1.36%
2004-05-24 0 22.00 22.00 22.20 21.85 23.00 758,175 16,998,094 22.420 7.881 7.881 7.953 7.828 8.240 2,116,368 8.0317 -1.79%
2004-05-21 0 22.40 22.35 22.40 21.60 22.45 1,323,745 29,356,077 22.177 8.025 8.007 8.025 7.738 8.043 3,695,100 7.9446 0.00%
2004-05-20 0 22.40 22.20 22.40 22.20 22.50 1,356,050 30,396,201 22.415 8.025 7.953 8.025 7.953 8.060 3,785,276 8.0301 -0.22%
2004-05-19 0 22.45 22.20 22.85 22.00 23.20 3,302,000 74,854,538 22.669 8.043 7.953 8.186 7.881 8.311 9,217,197 8.1212 4.18%
2004-05-18 0 21.55 21.50 21.55 20.25 21.65 1,650,762 33,769,433 20.457 7.720 7.702 7.720 7.254 7.756 4,607,934 7.3285 5.38%
2004-05-17 0 20.45 20.10 20.40 18.75 20.60 3,287,800 64,544,970 19.632 7.326 7.201 7.308 6.717 7.380 9,177,559 7.0329 -0.73%
2004-05-14 0 20.60 20.60 20.70 20.55 21.55 2,207,000 46,134,250 20.904 7.380 7.380 7.416 7.362 7.720 6,160,616 7.4886 -3.96%
2004-05-13 0 21.45 21.35 21.45 21.05 22.00 1,441,879 30,955,553 21.469 7.684 7.648 7.684 7.541 7.881 4,024,859 7.6911 -5.09%
2004-05-12 0 22.60 22.40 22.60 21.00 23.10 3,514,056 78,638,845 22.378 8.096 8.025 8.096 7.523 8.275 9,809,130 8.0169 8.39%
2004-05-11 0 20.85 20.80 20.90 20.10 21.30 2,370,500 49,474,625 20.871 7.469 7.451 7.487 7.201 7.631 6,617,010 7.4769 3.22%
2004-05-10 0 20.20 20.20 20.25 20.00 21.30 2,048,000 41,928,150 20.473 7.237 7.237 7.254 7.165 7.631 5,716,784 7.3342 -6.48%
2004-05-07 0 21.60 21.50 21.60 21.45 22.00 353,000 7,630,764 21.617 7.738 7.702 7.738 7.684 7.881 985,364 7.7441 -1.82%
2004-05-06 0 22.00 21.95 22.10 21.70 22.10 634,500 13,809,922 21.765 7.881 7.863 7.917 7.774 7.917 1,771,142 7.7972 -0.45%
2004-05-05 0 22.10 21.95 22.30 20.50 22.50 1,661,500 36,055,946 21.701 7.917 7.863 7.989 7.344 8.060 4,637,908 7.7742 -1.78%
2004-05-04 0 22.50 22.25 22.50 21.75 22.50 2,956,660 65,120,123 22.025 8.060 7.971 8.060 7.792 8.060 8,253,216 7.8903 3.45%
2004-05-03 0 21.75 21.50 21.75 20.80 21.90 4,978,717 105,388,788 21.168 7.792 7.702 7.792 7.451 7.846 13,897,582 7.5832 4.07%
2004-04-30 0 20.90 20.85 20.90 20.60 21.60 5,707,075 120,309,420 21.081 7.487 7.469 7.487 7.380 7.738 15,930,720 7.5520 -3.24%
2004-04-29 0 21.60 21.50 21.70 21.40 22.50 3,878,000 84,249,774 21.725 7.738 7.702 7.774 7.666 8.060 10,825,043 7.7829 -5.47%
2004-04-28 0 22.85 22.80 22.85 22.65 22.90 1,528,000 34,757,218 22.747 8.186 8.168 8.186 8.114 8.204 4,265,257 8.1489 1.78%
2004-04-27 0 22.45 22.45 22.50 22.00 22.70 3,807,500 84,895,091 22.297 8.043 8.043 8.060 7.881 8.132 10,628,249 7.9877 -1.10%
2004-04-26 0 22.70 22.65 22.70 22.25 24.00 3,470,500 78,768,651 22.697 8.132 8.114 8.132 7.971 8.598 9,687,548 8.1309 -5.42%
2004-04-23 0 24.00 23.95 24.00 23.90 24.25 1,642,000 39,356,925 23.969 8.598 8.580 8.598 8.562 8.687 4,583,476 8.5867 0.42%
2004-04-22 0 23.90 23.75 23.90 23.80 24.35 3,671,500 88,087,263 23.992 8.562 8.508 8.562 8.526 8.723 10,248,619 8.5950 -0.62%
2004-04-21 0 24.05 23.90 24.05 23.90 24.80 2,446,000 59,565,692 24.352 8.616 8.562 8.616 8.562 8.884 6,827,760 8.7240 -3.80%
2004-04-20 0 25.00 25.00 25.15 24.95 25.70 875,897 21,990,483 25.106 8.956 8.956 9.010 8.938 9.207 2,444,977 8.9941 -2.15%
2004-04-19 0 25.55 25.50 25.55 25.25 25.65 752,000 19,173,000 25.496 9.153 9.135 9.153 9.046 9.189 2,099,132 9.1338 1.19%
2004-04-16 0 25.25 25.20 25.40 24.80 25.40 1,045,000 26,198,923 25.071 9.046 9.028 9.099 8.884 9.099 2,917,011 8.9814 1.00%
2004-04-15 0 25.00 24.95 25.00 24.90 25.60 1,645,200 41,287,957 25.096 8.956 8.938 8.956 8.920 9.171 4,592,408 8.9905 -0.79%
2004-04-14 0 25.20 25.20 25.25 25.10 25.85 2,710,500 69,002,420 25.457 9.028 9.028 9.046 8.992 9.261 7,566,085 9.1200 -1.95%
2004-04-13 0 25.70 25.65 25.70 24.95 25.70 3,686,000 93,176,079 25.278 9.207 9.189 9.207 8.938 9.207 10,289,094 9.0558 2.19%
2004-04-08 0 25.15 25.10 25.20 24.90 25.85 3,602,500 90,622,913 25.156 9.010 8.992 9.028 8.920 9.261 10,056,012 9.0118 -2.33%
2004-04-07 0 25.75 25.60 25.90 25.50 26.80 3,079,500 81,412,869 26.437 9.225 9.171 9.279 9.135 9.601 8,596,111 9.4709 -3.74%
2004-04-06 0 26.75 26.70 26.75 25.90 27.20 3,293,500 86,548,465 26.279 9.583 9.565 9.583 9.279 9.744 9,193,470 9.4141 2.29%
2004-04-02 0 26.15 26.05 26.15 24.95 26.20 1,684,700 42,609,676 25.292 9.368 9.332 9.368 8.938 9.386 4,702,669 9.0607 5.87%
2004-04-01 0 24.70 24.70 24.90 24.35 25.45 3,020,000 74,754,350 24.753 8.849 8.849 8.920 8.723 9.117 8,430,023 8.8676 -2.37%
2004-03-31 0 25.30 25.10 25.15 24.90 25.40 1,009,500 25,398,303 25.159 9.064 8.992 9.010 8.920 9.099 2,817,917 9.0131 1.61%
2004-03-30 0 24.90 24.85 24.90 24.50 25.00 1,173,500 29,163,058 24.851 8.920 8.902 8.920 8.777 8.956 3,275,706 8.9028 1.84%
2004-03-29 0 24.45 24.40 24.45 24.40 25.40 987,150 24,373,425 24.691 8.759 8.741 8.759 8.741 9.099 2,755,529 8.8453 -3.74%
2004-03-26 0 25.40 25.00 25.40 25.00 25.55 1,072,500 27,050,125 25.222 9.099 8.956 9.099 8.956 9.153 2,993,775 9.0355 0.59%
2004-03-25 0 25.25 25.00 25.30 24.95 25.95 910,000 23,010,275 25.286 9.046 8.956 9.064 8.938 9.296 2,540,172 9.0585 -2.70%
2004-03-24 0 25.95 25.75 25.95 25.75 26.10 985,500 25,563,875 25.940 9.296 9.225 9.296 9.225 9.350 2,750,923 9.2928 1.37%
2004-03-23 0 25.60 25.60 25.70 24.85 25.75 1,362,125 34,828,450 25.569 9.171 9.171 9.207 8.902 9.225 3,802,233 9.1600 0.99%
2004-03-22 0 25.35 25.10 25.35 25.10 25.85 1,534,500 39,383,449 25.665 9.081 8.992 9.081 8.992 9.261 4,283,401 9.1944 -2.50%
2004-03-19 0 26.00 25.90 25.95 25.85 27.00 874,800 23,160,001 26.475 9.314 9.279 9.296 9.261 9.673 2,441,915 9.4844 -3.70%
2004-03-18 0 27.00 26.70 27.00 25.55 27.50 1,524,879 40,975,511 26.871 9.673 9.565 9.673 9.153 9.852 4,256,545 9.6265 -0.18%
2004-03-17 0 27.05 27.05 27.10 26.05 27.10 1,347,000 36,073,425 26.781 9.690 9.690 9.708 9.332 9.708 3,760,014 9.5940 5.46%
2004-03-16 0 25.65 25.65 25.80 24.50 25.85 574,000 14,341,469 24.985 9.189 9.189 9.243 8.777 9.261 1,602,263 8.9508 3.22%
2004-03-15 0 24.85 24.85 25.00 24.40 25.80 484,500 12,116,425 25.008 8.902 8.902 8.956 8.741 9.243 1,352,432 8.9590 2.69%
2004-03-12 0 24.20 24.20 24.25 24.10 24.60 1,234,650 29,977,566 24.280 8.669 8.669 8.687 8.634 8.813 3,446,400 8.6982 -1.63%
2004-03-11 0 24.60 24.55 24.60 24.35 24.85 1,879,831 46,678,696 24.831 8.813 8.795 8.813 8.723 8.902 5,247,357 8.8957 -0.40%
2004-03-10 0 24.70 24.60 24.75 24.60 26.50 1,850,500 47,952,448 25.913 8.849 8.813 8.867 8.813 9.493 5,165,483 9.2832 -4.82%
2004-03-09 0 25.95 25.95 26.00 25.95 27.20 1,247,000 33,404,840 26.788 9.296 9.296 9.314 9.296 9.744 3,480,874 9.5967 -4.60%
2004-03-08 0 27.20 27.20 27.55 26.50 27.75 1,817,500 49,654,999 27.320 9.744 9.744 9.870 9.493 9.941 5,073,366 9.7874 3.62%
2004-03-05 0 26.25 26.10 26.30 25.00 26.30 1,811,000 46,336,206 25.586 9.404 9.350 9.422 8.956 9.422 5,055,222 9.1660 5.21%
2004-03-04 0 24.95 24.95 25.00 24.60 25.20 1,990,000 49,728,713 24.989 8.938 8.938 8.956 8.813 9.028 5,554,883 8.9523 -0.20%
2004-03-03 0 25.00 24.95 25.00 24.95 25.10 2,971,613 74,472,898 25.061 8.956 8.938 8.956 8.938 8.992 8,294,956 8.9781 0.00%
2004-03-02 0 25.00 24.95 25.00 25.00 25.50 1,665,000 41,955,720 25.199 8.956 8.938 8.956 8.956 9.135 4,647,678 9.0272 -0.20%
2004-03-01 0 25.05 25.00 25.05 24.50 26.00 2,446,307 62,139,875 25.402 8.974 8.956 8.974 8.777 9.314 6,828,617 9.0999 -2.91%
2004-02-27 0 25.80 25.75 25.90 25.50 25.90 1,166,500 30,091,405 25.796 9.243 9.225 9.279 9.135 9.279 3,256,166 9.2414 -0.19%
2004-02-26 0 25.85 25.85 25.95 24.45 26.20 2,080,000 53,301,175 25.626 9.261 9.261 9.296 8.759 9.386 5,806,108 9.1802 6.38%
2004-02-25 0 24.30 24.20 24.30 23.85 24.30 782,500 18,758,481 23.972 8.705 8.669 8.705 8.544 8.705 2,184,269 8.5880 1.89%
2004-02-24 0 23.85 23.85 24.20 23.55 24.60 1,760,000 42,078,297 23.908 8.544 8.544 8.669 8.437 8.813 4,912,861 8.5649 -2.65%
2004-02-23 0 24.50 24.50 24.55 24.35 24.95 349,500 8,561,710 24.497 8.777 8.777 8.795 8.723 8.938 975,594 8.7759 0.00%
2004-02-20 0 24.50 24.45 24.50 23.85 25.00 871,800 21,303,413 24.436 8.777 8.759 8.777 8.544 8.956 2,433,541 8.7541 0.41%
2004-02-19 0 24.40 24.40 24.45 24.00 24.45 450,500 10,963,646 24.337 8.741 8.741 8.759 8.598 8.759 1,257,525 8.7184 -0.20%
2004-02-18 0 24.45 24.30 24.40 24.20 24.90 1,092,500 26,768,875 24.502 8.759 8.705 8.741 8.669 8.920 3,049,603 8.7778 2.73%
2004-02-17 0 23.80 23.75 23.80 23.40 24.45 1,954,500 46,797,986 23.944 8.526 8.508 8.526 8.383 8.759 5,455,788 8.5777 -2.86%
2004-02-16 0 24.50 24.50 24.55 23.10 24.90 3,059,800 73,136,028 23.902 8.777 8.777 8.795 8.275 8.920 8,541,121 8.5628 8.41%
2004-02-13 0 22.60 22.55 22.70 21.95 22.75 1,741,000 38,968,267 22.383 8.096 8.078 8.132 7.863 8.150 4,859,824 8.0185 3.43%
2004-02-12 0 21.85 21.85 21.95 21.75 22.10 1,119,000 24,502,930 21.897 7.828 7.828 7.863 7.792 7.917 3,123,575 7.8445 1.39%
2004-02-11 0 21.55 21.50 21.55 21.40 21.80 1,704,742 36,700,926 21.529 7.720 7.702 7.720 7.666 7.810 4,758,614 7.7125 -0.92%
2004-02-10 0 21.75 21.65 21.80 21.65 22.15 558,500 12,203,950 21.851 7.792 7.756 7.810 7.756 7.935 1,558,996 7.8281 -1.14%
2004-02-09 0 22.00 21.95 22.00 21.70 22.20 928,000 20,344,050 21.922 7.881 7.863 7.881 7.774 7.953 2,590,418 7.8536 0.92%
2004-02-06 0 21.80 21.75 21.80 21.50 21.90 1,300,000 28,119,850 21.631 7.810 7.792 7.810 7.702 7.846 3,628,818 7.7490 1.40%
2004-02-05 0 21.50 21.50 21.55 21.50 21.75 879,582 18,945,550 21.539 7.702 7.702 7.720 7.702 7.792 2,455,264 7.7163 -1.15%
2004-02-04 0 21.75 21.60 21.75 21.25 21.75 1,737,500 37,356,950 21.500 7.792 7.738 7.792 7.613 7.792 4,850,055 7.7024 3.08%
2004-02-03 0 21.10 21.05 21.30 21.00 21.80 1,356,360 29,032,683 21.405 7.559 7.541 7.631 7.523 7.810 3,786,141 7.6681 -2.76%
2004-02-02 0 21.70 21.70 21.75 21.30 21.70 1,033,500 22,226,418 21.506 7.774 7.774 7.792 7.631 7.774 2,884,910 7.7044 -0.23%
2004-01-30 0 21.75 21.50 21.80 21.50 22.00 928,000 20,225,025 21.794 7.792 7.702 7.810 7.702 7.881 2,590,418 7.8076 0.23%
2004-01-29 0 21.70 21.65 21.80 21.00 21.90 1,250,400 26,925,954 21.534 7.774 7.756 7.810 7.523 7.846 3,490,364 7.7144 3.33%
2004-01-28 0 21.00 21.00 21.05 21.00 22.25 2,160,500 46,079,158 21.328 7.523 7.523 7.541 7.523 7.971 6,030,816 7.6406 -5.62%
2004-01-27 0 22.25 22.00 22.65 22.00 23.45 1,363,000 30,933,461 22.695 7.971 7.881 8.114 7.881 8.401 3,804,676 8.1304 -5.32%
2004-01-26 0 23.50 23.15 23.50 23.10 23.50 654,000 15,202,703 23.246 8.419 8.293 8.419 8.275 8.419 1,825,574 8.3276 2.17%
2004-01-21 0 23.00 23.00 23.10 22.30 23.30 1,050,500 24,191,025 23.028 8.240 8.240 8.275 7.989 8.347 2,932,364 8.2497 4.07%
2004-01-20 0 22.10 22.10 22.20 21.45 22.20 585,500 12,744,023 21.766 7.917 7.917 7.953 7.684 7.953 1,634,364 7.7975 4.74%
2004-01-19 0 21.10 21.10 21.15 20.95 21.45 1,044,500 22,121,483 21.179 7.559 7.559 7.577 7.505 7.684 2,915,616 7.5872 -1.40%
2004-01-16 0 21.40 21.35 21.40 21.30 21.70 1,368,500 29,319,003 21.424 7.666 7.648 7.666 7.631 7.774 3,820,029 7.6751 -0.47%
2004-01-15 0 21.50 21.20 21.50 21.00 22.10 1,949,000 41,793,146 21.443 7.702 7.595 7.702 7.523 7.917 5,440,435 7.6819 -1.83%
2004-01-14 0 21.90 21.85 21.90 21.85 22.50 1,219,000 26,795,015 21.981 7.846 7.828 7.846 7.828 8.060 3,402,715 7.8746 -2.23%
2004-01-13 0 22.40 22.40 22.65 22.30 23.30 470,000 10,744,150 22.860 8.025 8.025 8.114 7.989 8.347 1,311,957 8.1894 -2.18%
2004-01-12 0 22.90 22.90 22.95 22.25 23.00 480,000 10,941,085 22.794 8.204 8.204 8.222 7.971 8.240 1,339,871 8.1658 3.15%
2004-01-09 0 22.20 22.15 22.40 21.80 22.80 1,811,000 40,186,953 22.190 7.953 7.935 8.025 7.810 8.168 5,055,222 7.9496 -0.89%
2004-01-08 0 22.40 22.35 22.40 22.10 23.50 2,487,800 56,086,263 22.545 8.025 8.007 8.025 7.917 8.419 6,944,441 8.0764 -2.82%
2004-01-07 0 23.05 23.20 23.30 22.80 24.30 715,500 16,718,056 23.366 8.258 8.311 8.347 8.168 8.705 1,997,245 8.3706 -4.95%
2004-01-06 0 24.25 24.15 24.25 23.45 24.40 1,371,500 33,021,900 24.077 8.687 8.652 8.687 8.401 8.741 3,828,403 8.6255 4.08%
2004-01-05 0 23.30 23.30 23.35 22.30 23.45 1,418,000 32,590,975 22.984 8.347 8.347 8.365 7.989 8.401 3,958,203 8.2338 3.79%
2004-01-02 0 22.45 22.20 22.45 21.55 22.50 1,245,000 27,485,485 22.077 8.043 7.953 8.043 7.720 8.060 3,475,291 7.9088 4.18%
2003-12-31 0 21.55 21.35 21.55 21.20 21.60 410,500 8,791,287 21.416 7.720 7.648 7.720 7.595 7.738 1,145,869 7.6722 1.65%
2003-12-30 0 21.20 21.25 21.30 21.00 21.35 666,500 14,173,500 21.266 7.595 7.613 7.631 7.523 7.648 1,860,467 7.6182 0.95%
2003-12-29 0 21.00 21.00 21.10 20.65 21.10 617,500 12,858,500 20.823 7.523 7.523 7.559 7.398 7.559 1,723,688 7.4599 -0.71%
2003-12-24 0 21.15 21.05 21.20 21.00 21.20 615,500 12,968,690 21.070 7.577 7.541 7.595 7.523 7.595 1,718,106 7.5482 1.20%
2003-12-23 0 20.90 20.90 20.95 20.90 21.55 907,120 19,209,295 21.176 7.487 7.487 7.505 7.487 7.720 2,532,133 7.5862 -3.24%
2003-12-22 0 21.60 21.50 21.60 20.90 21.70 1,338,782 28,597,073 21.361 7.738 7.702 7.738 7.487 7.774 3,737,074 7.6523 0.70%
2003-12-19 0 21.45 21.45 21.50 20.70 21.55 2,680,500 56,413,687 21.046 7.684 7.684 7.702 7.416 7.720 7,482,343 7.5396 4.38%
2003-12-18 0 20.55 20.55 20.65 19.50 21.00 3,216,500 65,304,110 20.303 7.362 7.362 7.398 6.986 7.523 8,978,533 7.2734 5.93%
2003-12-17 0 19.40 19.35 19.45 18.30 20.30 4,725,500 91,379,950 19.338 6.950 6.932 6.968 6.556 7.272 13,190,753 6.9276 -4.90%
2003-12-16 0 20.40 20.45 20.55 20.30 21.00 2,140,500 44,065,962 20.587 7.308 7.326 7.362 7.272 7.523 5,974,988 7.3751 -2.63%
2003-12-15 0 20.95 20.90 20.95 20.85 21.45 1,306,500 27,652,744 21.166 7.505 7.487 7.505 7.469 7.684 3,646,962 7.5824 -0.95%
2003-12-12 0 21.15 21.10 21.15 20.95 22.00 1,436,400 30,478,145 21.218 7.577 7.559 7.577 7.505 7.881 4,009,565 7.6014 -2.53%
2003-12-11 0 21.70 21.60 21.65 21.60 21.95 2,116,000 46,115,150 21.794 7.774 7.738 7.756 7.738 7.863 5,906,599 7.8074 -0.91%
2003-12-10 0 21.90 21.90 21.95 21.70 22.20 710,632 15,558,799 21.894 7.846 7.846 7.863 7.774 7.953 1,983,657 7.8435 -1.57%
2003-12-09 0 22.25 22.25 22.30 22.00 22.40 410,146 9,102,831 22.194 7.971 7.971 7.989 7.881 8.025 1,144,881 7.9509 1.37%
2003-12-08 0 21.95 21.85 21.95 21.30 21.95 484,000 10,583,450 21.867 7.863 7.828 7.863 7.631 7.863 1,351,037 7.8336 0.92%
2003-12-05 0 21.75 21.75 21.85 21.60 22.15 955,000 20,778,428 21.758 7.792 7.792 7.828 7.738 7.935 2,665,785 7.7945 0.46%
2003-12-04 0 21.65 21.60 21.65 21.05 21.65 1,094,700 23,393,705 21.370 7.756 7.738 7.756 7.541 7.756 3,055,744 7.6557 2.85%
2003-12-03 0 21.05 21.05 21.15 20.85 21.40 1,007,000 21,257,975 21.110 7.541 7.541 7.577 7.469 7.666 2,810,938 7.5626 0.00%
2003-12-02 0 21.05 21.05 21.20 21.00 21.70 2,442,000 51,867,473 21.240 7.541 7.541 7.595 7.523 7.774 6,816,595 7.6090 -2.09%
2003-12-01 0 21.50 21.50 21.55 21.30 21.60 1,243,500 26,682,150 21.457 7.702 7.702 7.720 7.631 7.738 3,471,104 7.6869 0.94%
2003-11-28 0 21.30 21.25 21.30 21.10 21.60 1,460,774 31,022,229 21.237 7.631 7.613 7.631 7.559 7.738 4,077,602 7.6080 0.24%
2003-11-27 0 21.25 21.15 21.20 21.15 21.40 628,000 13,370,620 21.291 7.613 7.577 7.595 7.577 7.666 1,752,998 7.6273 -0.23%
2003-11-26 0 21.30 21.25 21.30 21.20 21.70 505,420 10,804,806 21.378 7.631 7.613 7.631 7.595 7.774 1,410,829 7.6585 -1.84%
2003-11-25 0 21.70 21.65 21.70 21.60 21.90 730,643 15,863,728 21.712 7.774 7.756 7.774 7.738 7.846 2,039,516 7.7782 1.40%
2003-11-24 0 21.40 21.25 21.50 21.15 21.80 791,500 16,964,833 21.434 7.666 7.613 7.702 7.577 7.810 2,209,392 7.6785 -0.70%
2003-11-21 0 21.55 21.60 21.65 21.00 22.10 1,420,000 30,556,030 21.518 7.720 7.738 7.756 7.523 7.917 3,963,786 7.7088 -2.05%
2003-11-20 0 22.00 21.95 22.00 22.00 22.95 948,907 21,167,313 22.307 7.881 7.863 7.881 7.881 8.222 2,648,777 7.9914 -3.08%
2003-11-19 0 22.70 22.40 22.70 22.35 22.85 1,295,500 29,198,203 22.538 8.132 8.025 8.132 8.007 8.186 3,616,257 8.0742 -0.66%
2003-11-18 0 22.85 22.75 22.85 22.40 22.85 468,500 10,590,275 22.605 8.186 8.150 8.186 8.025 8.186 1,307,770 8.0980 0.44%
2003-11-17 0 22.75 22.70 22.75 22.30 23.00 566,500 12,849,175 22.682 8.150 8.132 8.150 7.989 8.240 1,581,327 8.1256 -1.94%
2003-11-14 0 23.20 23.15 23.20 22.90 23.40 1,036,700 24,093,968 23.241 8.311 8.293 8.311 8.204 8.383 2,893,843 8.3259 0.43%
2003-11-13 0 23.10 22.95 23.10 22.85 23.70 821,450 19,117,055 23.272 8.275 8.222 8.275 8.186 8.490 2,292,994 8.3372 1.09%
2003-11-12 0 22.85 22.85 22.90 22.40 22.90 1,288,000 29,101,694 22.594 8.186 8.186 8.204 8.025 8.204 3,595,321 8.0943 1.78%
2003-11-11 0 22.45 22.45 22.60 22.00 23.20 3,041,000 68,313,431 22.464 8.043 8.043 8.096 7.881 8.311 8,488,642 8.0476 -3.65%
2003-11-10 0 23.30 23.25 23.30 22.40 23.55 1,727,400 39,978,245 23.144 8.347 8.329 8.347 8.025 8.437 4,821,861 8.2910 -1.27%
2003-11-07 0 23.60 23.55 23.70 21.60 24.20 3,361,643 76,669,322 22.807 8.455 8.437 8.490 7.738 8.669 9,383,685 8.1705 11.58%
2003-11-06 0 21.15 21.15 21.25 20.90 21.50 1,920,569 41,188,931 21.446 7.577 7.577 7.613 7.487 7.702 5,361,073 7.6830 -3.20%
2003-11-05 0 21.85 21.80 21.90 21.50 22.30 1,143,537 25,178,962 22.018 7.828 7.810 7.846 7.702 7.989 3,192,067 7.8880 -2.02%
2003-11-04 0 22.30 22.20 22.30 21.90 22.40 662,600 14,712,060 22.204 7.989 7.953 7.989 7.846 8.025 1,849,581 7.9543 0.45%
2003-11-03 0 22.20 22.15 22.20 21.50 22.25 2,643,000 57,452,383 21.738 7.953 7.935 7.953 7.702 7.971 7,377,666 7.7873 3.74%
2003-10-31 0 21.40 21.20 21.40 20.00 21.90 1,428,000 30,320,992 21.233 7.666 7.595 7.666 7.165 7.846 3,986,117 7.6066 6.47%
2003-10-30 0 20.10 20.05 20.20 20.10 20.95 1,656,000 33,919,380 20.483 7.201 7.183 7.237 7.201 7.505 4,622,556 7.3378 -3.83%
2003-10-29 0 20.90 20.75 20.95 20.70 22.05 2,035,000 42,989,900 21.125 7.487 7.434 7.505 7.416 7.899 5,680,496 7.5680 -5.86%
2003-10-28 0 22.20 22.05 22.20 21.95 22.20 1,989,000 43,880,973 22.062 7.953 7.899 7.953 7.863 7.953 5,552,091 7.9035 0.68%
2003-10-27 0 22.05 22.00 22.05 21.00 22.20 1,328,000 28,824,345 21.705 7.899 7.881 7.899 7.523 7.953 3,706,977 7.7757 5.00%
2003-10-24 0 21.00 21.00 21.05 20.90 21.30 880,000 18,506,700 21.030 7.523 7.523 7.541 7.487 7.631 2,456,431 7.5340 0.72%
2003-10-23 0 20.85 20.85 20.90 20.60 21.45 2,478,000 52,514,470 21.192 7.469 7.469 7.487 7.380 7.684 6,917,085 7.5920 -2.80%
2003-10-22 0 21.45 21.20 21.60 20.95 22.30 1,544,510 33,389,259 21.618 7.684 7.595 7.738 7.505 7.989 4,311,343 7.7445 -3.81%
2003-10-21 0 22.30 21.85 22.00 20.90 22.45 2,137,500 46,187,062 21.608 7.989 7.828 7.881 7.487 8.043 5,966,614 7.7409 7.47%
2003-10-20 0 20.75 20.65 20.75 20.60 22.25 4,351,250 93,160,472 21.410 7.434 7.398 7.434 7.380 7.971 12,146,072 7.6700 -6.11%
2003-10-17 0 22.10 22.00 22.15 22.00 22.25 3,570,000 78,430,916 21.969 7.917 7.881 7.935 7.881 7.971 9,965,292 7.8704 0.45%
2003-10-16 0 22.00 21.90 22.00 21.50 22.00 984,000 21,439,072 21.788 7.881 7.846 7.881 7.702 7.881 2,746,736 7.8053 0.00%
2003-10-15 0 22.00 21.50 22.00 20.95 22.05 2,309,750 49,362,094 21.371 7.881 7.702 7.881 7.505 7.899 6,447,432 7.6561 5.52%
2003-10-14 0 20.85 20.80 20.85 20.70 21.60 2,235,400 46,842,468 20.955 7.469 7.451 7.469 7.416 7.738 6,239,892 7.5069 -2.80%
2003-10-13 0 21.45 21.45 21.50 21.30 21.55 1,028,000 22,076,940 21.476 7.684 7.684 7.702 7.631 7.720 2,869,557 7.6935 0.70%
2003-10-10 0 21.30 21.20 21.30 21.00 21.30 560,500 11,869,986 21.177 7.631 7.595 7.631 7.523 7.631 1,564,579 7.5867 1.19%
2003-10-09 0 21.05 21.05 21.20 20.65 21.15 1,735,600 36,090,904 20.794 7.541 7.541 7.595 7.398 7.577 4,844,751 7.4495 2.68%
2003-10-08 0 20.50 20.50 20.60 20.25 21.25 1,621,000 33,680,480 20.778 7.344 7.344 7.380 7.254 7.613 4,524,857 7.4434 -3.07%
2003-10-07 0 21.15 21.10 21.20 20.75 21.35 2,050,000 43,181,092 21.064 7.577 7.559 7.595 7.434 7.648 5,722,367 7.5460 1.93%
2003-10-06 0 20.75 20.75 20.80 20.60 21.35 3,608,645 74,781,495 20.723 7.434 7.434 7.451 7.380 7.648 10,073,166 7.4238 0.73%
2003-10-03 0 20.60 20.50 20.60 19.70 20.60 4,276,000 86,289,616 20.180 7.380 7.344 7.380 7.057 7.380 11,936,019 7.2293 3.00%
2003-10-02 0 20.00 19.95 20.00 19.15 20.05 3,518,000 68,634,176 19.509 7.165 7.147 7.165 6.860 7.183 9,820,139 6.9891 5.54%
2003-09-30 0 18.95 18.85 18.90 18.85 19.20 2,925,000 55,679,306 19.036 6.789 6.753 6.771 6.753 6.878 8,164,840 6.8194 0.80%
2003-09-29 0 18.80 18.75 18.85 18.60 19.10 3,831,079 72,443,074 18.909 6.735 6.717 6.753 6.663 6.842 10,694,067 6.7741 1.08%
2003-09-26 0 18.60 18.65 18.70 18.10 18.85 3,942,400 73,017,548 18.521 6.663 6.681 6.699 6.484 6.753 11,004,809 6.6351 2.76%
2003-09-25 0 18.10 18.10 18.15 17.90 18.30 4,258,850 77,318,897 18.155 6.484 6.484 6.502 6.413 6.556 11,888,147 6.5039 -0.55%
2003-09-24 0 18.20 18.10 18.15 17.45 18.30 3,540,834 63,956,206 18.062 6.520 6.484 6.502 6.251 6.556 9,883,878 6.4708 4.60%
2003-09-23 0 17.40 17.40 17.50 17.35 17.45 3,169,848 55,188,313 17.410 6.233 6.233 6.269 6.216 6.251 8,848,308 6.2372 0.00%
2003-09-22 0 17.40 17.35 17.40 16.95 17.65 8,505,449 147,608,936 17.355 6.233 6.216 6.233 6.072 6.323 23,742,096 6.2172 2.65%
2003-09-19 0 16.95 17.10 17.15 16.50 17.50 47,054,749 783,189,096 16.644 6.072 6.126 6.144 5.911 6.269 131,348,547 5.9627 -3.14%
2003-09-18 0 17.50 17.40 17.60 16.85 17.65 1,185,052 20,349,274 17.172 6.269 6.233 6.305 6.036 6.323 3,307,952 6.1516 2.94%
2003-09-17 0 17.00 17.20 17.30 16.70 17.40 2,779,000 47,135,266 16.961 6.090 6.162 6.198 5.983 6.233 7,757,296 6.0762 -1.73%
2003-09-16 0 17.30 17.25 17.30 17.25 17.50 1,497,502 25,996,991 17.360 6.198 6.180 6.198 6.180 6.269 4,180,125 6.2192 -2.26%
2003-09-15 0 17.70 17.65 17.70 17.30 17.70 2,053,600 36,144,572 17.601 6.341 6.323 6.341 6.198 6.341 5,732,416 6.3053 2.02%
2003-09-11 0 17.35 17.30 17.35 17.30 17.50 1,522,000 26,479,100 17.398 6.216 6.198 6.216 6.198 6.269 4,248,508 6.2326 -1.42%
2003-09-10 0 17.60 17.40 17.65 17.35 17.90 1,625,000 28,564,350 17.578 6.305 6.233 6.323 6.216 6.413 4,536,022 6.2972 -2.10%
2003-09-09 0 18.05 18.00 18.10 17.90 18.30 950,248 17,184,164 18.084 6.440 6.422 6.458 6.387 6.530 2,663,218 6.4524 0.28%
2003-09-08 0 18.00 17.85 18.10 17.45 18.30 748,500 13,388,150 17.887 6.422 6.369 6.458 6.226 6.530 2,097,788 6.3820 -1.64%
2003-09-05 0 18.30 18.20 18.30 18.05 18.75 618,000 11,345,100 18.358 6.530 6.494 6.530 6.440 6.690 1,732,041 6.5501 -2.40%
2003-09-04 0 18.75 18.50 18.75 18.05 18.95 2,789,300 52,001,345 18.643 6.690 6.601 6.690 6.440 6.761 7,817,447 6.6520 4.17%
2003-09-03 0 18.00 17.95 18.00 17.80 18.20 1,432,000 25,692,065 17.941 6.422 6.405 6.422 6.351 6.494 4,013,403 6.4016 1.69%
2003-09-02 0 17.70 17.65 17.70 17.60 17.75 672,306 11,882,674 17.675 6.315 6.298 6.315 6.280 6.333 1,884,242 6.3063 0.28%
2003-09-01 0 17.65 17.60 17.65 17.50 17.85 920,000 16,230,391 17.642 6.298 6.280 6.298 6.244 6.369 2,578,443 6.2946 0.86%
2003-08-29 0 17.50 17.00 17.20 17.20 18.10 3,944,000 70,705,230 17.927 6.244 6.066 6.137 6.137 6.458 11,053,673 6.3965 -3.05%
2003-08-28 0 18.05 18.05 18.10 17.95 18.25 1,894,100 34,281,692 18.099 6.440 6.440 6.458 6.405 6.512 5,308,510 6.4579 2.56%
2003-08-27 0 17.60 17.50 17.60 17.50 18.05 1,526,000 27,157,470 17.797 6.280 6.244 6.280 6.244 6.440 4,276,852 6.3499 0.57%
2003-08-26 0 17.50 17.45 17.50 17.40 17.65 2,854,000 50,184,126 17.584 6.244 6.226 6.244 6.208 6.298 7,998,779 6.2740 -0.57%
2003-08-25 0 17.60 17.70 18.00 17.55 18.95 4,614,000 82,796,210 17.945 6.280 6.315 6.422 6.262 6.761 12,931,453 6.4027 -6.88%
2003-08-22 0 18.90 18.90 18.95 17.85 18.95 3,260,000 61,089,148 18.739 6.744 6.744 6.761 6.369 6.761 9,136,657 6.6862 5.88%
2003-08-21 0 17.85 17.85 17.90 17.10 17.90 1,888,000 33,068,644 17.515 6.369 6.369 6.387 6.101 6.387 5,291,414 6.2495 3.18%
2003-08-20 0 17.30 17.15 17.40 17.00 17.40 1,418,900 24,448,981 17.231 6.173 6.119 6.208 6.066 6.208 3,976,688 6.1481 0.00%
2003-08-19 0 17.30 17.30 17.55 16.75 17.70 4,329,000 74,887,510 17.299 6.173 6.173 6.262 5.976 6.315 12,132,696 6.1724 4.85%
2003-08-18 0 16.50 16.40 16.50 15.85 16.50 761,000 12,359,950 16.242 5.887 5.852 5.887 5.655 5.887 2,132,821 5.7951 0.92%
2003-08-15 0 16.35 16.30 16.35 16.25 16.45 1,238,477 20,077,357 16.211 5.834 5.816 5.834 5.798 5.869 3,471,024 5.7843 0.00%
2003-08-14 0 16.35 16.30 16.35 15.45 16.35 1,291,000 20,716,316 16.047 5.834 5.816 5.834 5.513 5.834 3,618,228 5.7255 1.24%
2003-08-13 0 16.15 16.20 16.25 15.45 16.20 4,413,000 70,572,650 15.992 5.762 5.780 5.798 5.513 5.780 12,368,119 5.7060 3.86%
2003-08-12 0 15.55 15.55 15.70 15.10 15.70 2,138,150 32,819,722 15.350 5.548 5.548 5.602 5.388 5.602 5,992,498 5.4768 1.63%
2003-08-11 0 15.30 15.15 15.35 14.70 15.35 904,000 13,585,220 15.028 5.459 5.406 5.477 5.245 5.477 2,533,601 5.3620 3.03%
2003-08-08 0 14.85 14.80 14.90 13.70 15.20 7,247,800 105,751,426 14.591 5.299 5.281 5.316 4.888 5.423 20,313,087 5.2061 9.59%
2003-08-07 0 13.55 13.55 13.60 13.45 13.65 2,899,400 39,227,240 13.529 4.835 4.835 4.853 4.799 4.870 8,126,019 4.8274 2.26%
2003-08-06 0 13.25 13.20 13.35 12.95 13.55 3,910,570 51,858,396 13.261 4.728 4.710 4.763 4.621 4.835 10,959,981 4.7316 -3.99%
2003-08-05 0 13.80 13.75 13.90 13.70 14.05 1,958,375 27,082,375 13.829 4.924 4.906 4.960 4.888 5.013 5,488,650 4.9343 -2.47%
2003-08-04 0 14.15 14.10 14.15 14.10 14.35 1,300,025 18,446,260 14.189 5.049 5.031 5.049 5.031 5.120 3,643,522 5.0628 -1.39%
2003-08-01 0 14.35 14.30 14.40 14.30 14.50 1,379,160 19,841,211 14.386 5.120 5.102 5.138 5.102 5.174 3,865,310 5.1331 0.00%
2003-07-31 0 14.35 14.10 14.35 14.05 14.35 1,714,000 24,226,900 14.135 5.120 5.031 5.120 5.013 5.120 4,803,752 5.0433 1.06%
2003-07-30 0 14.20 14.20 14.40 14.20 14.60 1,718,000 24,526,500 14.276 5.067 5.067 5.138 5.067 5.209 4,814,962 5.0938 -2.41%
2003-07-29 0 14.55 14.50 14.60 14.40 14.70 1,899,000 27,586,600 14.527 5.192 5.174 5.209 5.138 5.245 5,322,243 5.1833 0.34%
2003-07-28 0 14.50 14.45 14.50 14.30 14.50 860,000 12,377,600 14.393 5.174 5.156 5.174 5.102 5.174 2,410,284 5.1353 1.75%
2003-07-25 0 14.25 14.25 14.45 14.20 14.40 866,000 12,391,200 14.309 5.084 5.084 5.156 5.067 5.138 2,427,100 5.1054 -0.70%
2003-07-24 0 14.35 14.25 14.35 13.95 14.50 2,830,378 40,114,231 14.173 5.120 5.084 5.120 4.977 5.174 7,932,575 5.0569 -1.03%
2003-07-23 0 14.50 14.50 14.60 14.40 15.10 1,505,700 22,004,322 14.614 5.174 5.174 5.209 5.138 5.388 4,219,958 5.2143 -2.68%
2003-07-22 0 14.90 14.90 14.95 14.80 15.00 451,300 6,750,990 14.959 5.316 5.316 5.334 5.281 5.352 1,264,838 5.3374 -0.67%
2003-07-21 0 15.00 15.00 15.20 15.00 15.30 770,000 11,636,024 15.112 5.352 5.352 5.423 5.352 5.459 2,158,045 5.3919 0.00%
2003-07-18 0 15.00 15.00 15.05 14.75 15.15 1,845,000 27,704,100 15.016 5.352 5.352 5.370 5.263 5.406 5,170,899 5.3577 2.04%
2003-07-17 0 14.70 14.70 14.80 14.70 15.10 1,958,000 29,081,440 14.853 5.245 5.245 5.281 5.245 5.388 5,487,599 5.2995 -2.97%
2003-07-16 0 15.15 15.15 15.20 15.10 15.35 982,000 14,976,116 15.251 5.406 5.406 5.423 5.388 5.477 2,752,208 5.4415 -1.30%
2003-07-15 0 15.35 15.25 15.35 15.30 15.50 1,575,200 24,194,570 15.360 5.477 5.441 5.477 5.459 5.530 4,414,743 5.4804 0.66%
2003-07-14 0 15.25 15.25 15.30 15.25 15.65 1,218,000 18,783,400 15.422 5.441 5.441 5.459 5.441 5.584 3,413,634 5.5025 0.66%
2003-07-11 0 15.15 15.15 15.20 15.00 15.40 1,319,000 20,194,700 15.311 5.406 5.406 5.423 5.352 5.495 3,696,703 5.4629 -1.30%
2003-07-10 0 15.35 15.35 15.40 15.25 15.60 2,177,000 33,455,800 15.368 5.477 5.477 5.495 5.441 5.566 6,101,381 5.4833 -1.60%
2003-07-09 0 15.60 15.45 15.60 15.00 16.10 2,113,000 33,111,100 15.670 5.566 5.513 5.566 5.352 5.745 5,922,011 5.5912 4.00%
2003-07-08 0 15.00 14.95 15.00 14.60 15.00 568,200 8,473,610 14.913 5.352 5.334 5.352 5.209 5.352 1,592,469 5.3211 2.74%
2003-07-07 0 14.60 14.55 14.70 14.25 14.70 604,000 8,757,750 14.500 5.209 5.192 5.245 5.084 5.245 1,692,804 5.1735 2.46%
2003-07-04 0 14.25 14.15 14.35 13.50 14.40 1,753,000 24,478,350 13.964 5.084 5.049 5.120 4.817 5.138 4,913,055 4.9823 5.56%
2003-07-03 0 13.50 13.45 13.50 13.30 13.55 1,313,000 17,657,777 13.448 4.817 4.799 4.817 4.745 4.835 3,679,887 4.7985 3.05%
2003-07-02 0 13.10 13.05 13.10 13.05 13.50 1,982,150 26,296,725 13.267 4.674 4.656 4.674 4.656 4.817 5,555,284 4.7336 0.00%
2003-06-30 0 13.10 13.05 13.35 13.00 13.65 1,558,390 20,961,330 13.451 4.674 4.656 4.763 4.638 4.870 4,367,630 4.7992 -4.03%
2003-06-27 0 13.65 13.65 13.70 13.60 13.70 730,000 9,982,300 13.674 4.870 4.870 4.888 4.853 4.888 2,045,939 4.8791 0.74%
2003-06-26 0 13.55 13.55 13.70 13.45 13.75 1,646,000 22,429,340 13.627 4.835 4.835 4.888 4.799 4.906 4,613,171 4.8620 -1.45%
2003-06-25 0 13.75 13.70 13.75 12.95 13.75 987,700 13,296,000 13.462 4.906 4.888 4.906 4.621 4.906 2,768,183 4.8032 6.59%
2003-06-24 0 12.90 12.90 12.95 12.65 13.35 1,647,400 21,335,690 12.951 4.603 4.603 4.621 4.514 4.763 4,617,095 4.6210 -2.64%
2003-06-23 0 13.25 13.25 13.30 13.20 13.75 1,867,600 25,051,254 13.414 4.728 4.728 4.745 4.710 4.906 5,234,239 4.7860 -3.64%
2003-06-20 0 13.75 13.70 13.75 13.45 13.75 1,344,400 18,381,540 13.673 4.906 4.888 4.906 4.799 4.906 3,767,890 4.8785 0.00%
2003-06-19 0 13.75 13.70 13.75 12.95 13.75 1,359,580 18,345,424 13.493 4.906 4.888 4.906 4.621 4.906 3,810,434 4.8145 4.17%
2003-06-18 0 13.20 13.15 13.20 12.85 13.20 1,826,000 23,792,000 13.030 4.710 4.692 4.710 4.585 4.710 5,117,649 4.6490 2.72%
2003-06-17 0 12.85 12.85 13.00 12.65 13.00 1,835,000 23,695,650 12.913 4.585 4.585 4.638 4.514 4.638 5,142,873 4.6075 3.21%
2003-06-16 0 12.45 12.40 12.50 12.40 12.65 556,941 6,967,808 12.511 4.442 4.424 4.460 4.424 4.514 1,560,914 4.4639 -1.97%
2003-06-13 0 12.70 12.70 12.75 12.50 12.85 1,307,000 16,535,400 12.651 4.531 4.531 4.549 4.460 4.585 3,663,071 4.5141 1.20%
2003-06-12 0 12.55 12.50 12.55 12.35 12.65 1,183,030 14,765,790 12.481 4.478 4.460 4.478 4.407 4.514 3,315,626 4.4534 2.03%
2003-06-11 0 12.40 12.20 12.40 12.20 12.90 2,362,000 29,668,750 12.561 4.389 4.318 4.389 4.318 4.566 6,673,692 4.4456 0.40%
2003-06-10 0 12.35 12.35 12.40 11.95 12.50 4,461,100 54,614,196 12.242 4.371 4.371 4.389 4.229 4.424 12,604,576 4.3329 3.35%
2003-06-09 0 11.95 11.95 12.05 11.95 12.15 3,998,000 48,180,496 12.051 4.229 4.229 4.265 4.229 4.300 11,296,114 4.2652 -0.42%
2003-06-06 0 12.00 11.95 12.00 11.90 12.30 3,266,840 39,827,698 12.192 4.247 4.229 4.247 4.212 4.353 9,230,265 4.3149 -1.23%
2003-06-05 0 12.15 12.15 12.20 12.15 12.50 1,362,900 16,807,135 12.332 4.300 4.300 4.318 4.300 4.424 3,850,794 4.3646 -1.22%
2003-06-03 0 12.30 12.25 12.30 12.25 12.40 1,208,000 14,846,476 12.290 4.353 4.336 4.353 4.336 4.389 3,413,133 4.3498 -0.81%
2003-06-02 0 12.40 12.40 12.45 12.20 12.50 5,415,722 66,221,546 12.228 4.389 4.389 4.406 4.318 4.424 15,301,805 4.3277 2.06%
2003-05-30 0 12.15 12.20 12.25 11.75 12.20 13,203,000 158,693,910 12.020 4.300 4.318 4.336 4.159 4.318 37,304,302 4.2540 4.29%
2003-05-29 0 11.65 11.60 11.65 11.60 12.10 2,598,000 30,605,300 11.780 4.123 4.106 4.123 4.106 4.283 7,340,497 4.1694 -2.51%
2003-05-28 0 11.95 11.95 12.00 11.95 12.50 3,173,550 38,888,548 12.254 4.229 4.229 4.247 4.229 4.424 8,966,679 4.3370 -2.45%
2003-05-27 0 12.25 12.20 12.25 12.20 12.60 2,928,400 36,145,300 12.343 4.336 4.318 4.336 4.318 4.459 8,274,022 4.3685 -0.81%
2003-05-26 0 12.35 12.30 12.35 12.00 12.45 5,337,400 64,635,190 12.110 4.371 4.353 4.371 4.247 4.406 15,080,511 4.2860 2.92%
2003-05-23 0 12.00 12.00 12.05 11.60 12.10 2,843,800 34,053,460 11.975 4.247 4.247 4.265 4.106 4.283 8,034,990 4.2381 2.56%
2003-05-22 0 11.70 11.65 11.70 11.55 12.15 4,404,600 52,569,348 11.935 4.141 4.123 4.141 4.088 4.300 12,444,939 4.2242 1.74%
2003-05-21 0 11.50 11.50 11.55 11.05 11.65 8,481,400 95,948,176 11.313 4.070 4.070 4.088 3.911 4.123 23,963,698 4.0039 5.99%
2003-05-20 0 10.85 10.85 10.90 10.85 11.30 5,055,200 56,388,617 11.155 3.840 3.840 3.858 3.840 3.999 14,283,171 3.9479 -3.98%
2003-05-19 0 11.30 11.25 11.30 11.25 11.50 4,074,000 45,827,884 11.249 3.999 3.982 3.999 3.982 4.070 11,510,848 3.9813 0.44%
2003-05-16 0 11.25 11.20 11.25 10.80 11.35 5,199,000 57,426,688 11.046 3.982 3.964 3.982 3.822 4.017 14,689,469 3.9094 4.17%
2003-05-15 0 10.80 10.80 10.85 10.70 10.85 1,886,000 20,230,078 10.726 3.822 3.822 3.840 3.787 3.840 5,328,782 3.7964 0.93%
2003-05-14 0 10.70 10.65 10.70 10.60 10.70 2,481,000 26,358,850 10.624 3.787 3.769 3.787 3.752 3.787 7,009,920 3.7602 0.47%
2003-05-13 0 10.65 10.65 10.70 10.45 10.65 2,264,000 23,956,580 10.582 3.769 3.769 3.787 3.699 3.769 6,396,799 3.7451 1.43%
2003-05-12 0 10.50 10.45 10.55 10.40 10.55 2,282,000 23,827,460 10.441 3.716 3.699 3.734 3.681 3.734 6,447,657 3.6955 1.94%
2003-05-09 0 10.30 10.30 10.35 10.05 10.40 5,421,100 55,553,943 10.248 3.645 3.645 3.663 3.557 3.681 15,317,000 3.6269 1.48%
2003-05-07 0 10.15 10.10 10.15 10.05 10.80 3,142,000 32,426,700 10.320 3.592 3.575 3.592 3.557 3.822 8,877,537 3.6527 -6.02%
2003-05-06 0 10.80 10.65 10.80 10.20 10.85 5,150,000 54,311,411 10.546 3.822 3.769 3.822 3.610 3.840 14,551,023 3.7325 3.35%
2003-05-05 0 10.45 10.30 10.45 10.00 10.55 4,996,000 51,932,868 10.395 3.699 3.645 3.699 3.539 3.734 14,115,905 3.6790 0.00%
2003-05-02 0 10.45 10.40 10.45 9.900 10.55 5,369,000 55,485,024 10.334 3.699 3.681 3.699 3.504 3.734 15,169,795 3.6576 6.63%
2003-04-30 0 9.800 9.700 9.800 9.550 9.850 3,850,000 37,419,220 9.7193 3.468 3.433 3.468 3.380 3.486 10,877,949 3.4399 2.62%
2003-04-29 0 9.550 9.500 9.600 9.100 9.550 2,350,000 22,110,900 9.4089 3.380 3.362 3.398 3.221 3.380 6,639,787 3.3301 6.11%
2003-04-28 0 9.000 9.000 9.100 9.000 9.050 1,521,000 13,699,298 9.0068 3.185 3.185 3.221 3.185 3.203 4,297,496 3.1877 -1.10%
2003-04-25 0 9.100 9.100 9.150 8.500 9.150 3,418,000 30,764,620 9.0008 3.221 3.221 3.238 3.008 3.238 9,657,358 3.1856 3.41%
2003-04-24 0 8.800 8.800 8.850 8.750 9.600 5,488,000 49,850,092 9.0835 3.115 3.115 3.132 3.097 3.398 15,506,022 3.2149 -7.85%
2003-04-23 0 9.550 9.550 9.700 9.300 9.800 5,591,000 53,643,000 9.5945 3.380 3.380 3.433 3.292 3.468 15,797,042 3.3958 3.24%
2003-04-22 0 9.250 9.250 9.300 9.250 9.550 1,694,000 15,885,600 9.3776 3.274 3.274 3.292 3.274 3.380 4,786,298 3.3190 -2.12%
2003-04-17 0 9.450 9.500 9.550 9.250 9.700 5,747,000 54,540,340 9.4902 3.345 3.362 3.380 3.274 3.433 16,237,811 3.3588 1.61%
2003-04-16 0 9.300 9.200 9.300 8.800 9.300 4,738,000 43,104,796 9.0977 3.292 3.256 3.292 3.115 3.292 13,386,941 3.2199 8.14%
2003-04-15 0 8.600 8.600 8.650 8.500 8.650 414,000 3,548,000 8.5700 3.044 3.044 3.061 3.008 3.061 1,169,733 3.0332 0.58%
2003-04-14 0 8.550 8.400 8.750 8.300 8.550 264,000 2,211,280 8.3761 3.026 2.973 3.097 2.938 3.026 745,917 2.9645 0.00%
2003-04-11 0 8.550 8.500 8.550 8.500 8.650 372,000 3,179,552 8.5472 3.026 3.008 3.026 3.008 3.061 1,051,064 3.0251 -0.58%
2003-04-10 0 8.600 8.550 8.600 8.550 8.600 146,000 1,255,300 8.5979 3.044 3.026 3.044 3.026 3.044 412,514 3.0430 -0.58%
2003-04-09 0 8.650 8.600 8.650 8.600 8.700 774,000 6,685,618 8.6377 3.061 3.044 3.061 3.044 3.079 2,186,892 3.0571 -0.57%
2003-04-08 0 8.700 8.600 8.700 8.400 8.700 326,000 2,792,600 8.5663 3.079 3.044 3.079 2.973 3.079 921,094 3.0318 2.35%
2003-04-07 0 8.500 8.500 8.600 8.400 8.500 228,000 1,932,200 8.4746 3.008 3.008 3.044 2.973 3.008 644,201 2.9994 0.59%
2003-04-04 0 8.450 8.400 8.450 8.400 8.500 442,000 3,740,300 8.4622 2.991 2.973 2.991 2.973 3.008 1,248,845 2.9950 0.00%
2003-04-03 0 8.450 8.400 8.450 8.200 8.500 1,056,000 8,894,100 8.4224 2.991 2.973 2.991 2.902 3.008 2,983,666 2.9809 3.05%
2003-04-02 0 8.200 8.150 8.300 8.100 8.450 1,700,000 14,131,600 8.3127 2.902 2.885 2.938 2.867 2.991 4,803,250 2.9421 0.61%
2003-04-01 0 8.150 8.100 8.150 8.050 8.400 1,791,000 14,717,100 8.2173 2.885 2.867 2.885 2.849 2.973 5,060,365 2.9083 -4.12%
2003-03-31 0 8.500 8.300 8.600 8.350 8.800 1,766,000 15,366,300 8.7012 3.008 2.938 3.044 2.955 3.115 4,989,729 3.0796 -4.49%
2003-03-28 0 8.900 8.850 8.950 8.600 8.900 1,144,000 9,968,500 8.7137 3.150 3.132 3.168 3.044 3.150 3,232,305 3.0840 4.71%
2003-03-27 0 8.500 8.500 8.550 8.500 8.650 950,000 8,192,340 8.6235 3.008 3.008 3.026 3.008 3.061 2,684,169 3.0521 -0.58%
2003-03-26 0 8.550 8.550 8.600 8.350 8.650 1,160,000 9,820,700 8.4661 3.026 3.026 3.044 2.955 3.061 3,277,512 2.9964 4.27%
2003-03-25 0 8.200 8.200 8.250 8.200 8.200 22,000 180,400 8.2000 2.902 2.902 2.920 2.902 2.902 62,160 2.9022 0.00%
2003-03-24 0 8.200 7.950 8.200 8.150 8.350 1,963,000 16,183,980 8.2445 2.902 2.814 2.902 2.885 2.955 5,546,341 2.9180 0.00%
2003-03-21 0 8.200 8.150 8.200 8.150 8.300 1,834,000 15,122,126 8.2454 2.902 2.885 2.902 2.885 2.938 5,181,859 2.9183 -1.80%
2003-03-20 0 8.350 8.350 8.400 8.250 8.400 1,482,000 12,371,700 8.3480 2.955 2.955 2.973 2.920 2.973 4,187,304 2.9546 -1.18%
2003-03-19 0 8.450 8.400 8.450 8.250 8.450 715,000 5,985,050 8.3707 2.991 2.973 2.991 2.920 2.991 2,020,191 2.9626 2.42%
2003-03-18 0 8.250 8.200 8.250 8.150 8.300 2,209,000 18,111,090 8.1988 2.920 2.902 2.920 2.885 2.938 6,241,400 2.9018 3.13%
2003-03-17 0 8.000 7.950 8.000 7.950 8.100 1,786,000 14,323,700 8.0200 2.831 2.814 2.831 2.814 2.867 5,046,238 2.8385 -1.23%
2003-03-14 0 8.100 8.050 8.150 7.950 8.150 2,158,000 17,348,544 8.0392 2.867 2.849 2.885 2.814 2.885 6,097,302 2.8453 3.85%
2003-03-13 0 7.800 7.750 7.800 7.800 8.000 1,326,000 10,593,460 7.9890 2.761 2.743 2.761 2.761 2.831 3,746,535 2.8275 -1.89%
2003-03-12 0 7.950 7.950 8.000 7.750 8.050 4,786,000 37,840,750 7.9066 2.814 2.814 2.831 2.743 2.849 13,522,562 2.7983 1.92%
2003-03-11 0 7.800 7.750 7.800 7.650 8.000 2,494,000 19,540,200 7.8349 2.761 2.743 2.761 2.708 2.831 7,046,651 2.7730 -4.88%
2003-03-10 0 8.200 8.100 8.200 8.050 8.300 968,000 7,903,600 8.1649 2.902 2.867 2.902 2.849 2.938 2,735,027 2.8898 -2.38%
2003-03-07 0 8.400 8.300 8.400 8.250 8.400 1,320,000 10,982,800 8.3203 2.973 2.938 2.973 2.920 2.973 3,729,583 2.9448 -1.18%
2003-03-06 0 8.500 8.450 8.500 8.450 8.550 541,000 4,588,600 8.4817 3.008 2.991 3.008 2.991 3.026 1,528,564 3.0019 0.00%
2003-03-05 0 8.500 8.500 8.600 8.400 8.600 262,000 2,224,800 8.4916 3.008 3.008 3.044 2.973 3.044 740,266 3.0054 -0.58%
2003-03-04 0 8.550 8.550 8.600 8.550 8.650 280,000 2,414,052 8.6216 3.026 3.026 3.044 3.026 3.061 791,124 3.0514 -1.16%
2003-03-03 0 8.650 8.600 8.650 8.600 8.700 6,808,000 58,585,786 8.6054 3.061 3.044 3.061 3.044 3.079 19,235,605 3.0457 0.58%
2003-02-28 0 8.600 8.550 8.600 8.500 8.600 438,250 3,741,088 8.5364 3.044 3.026 3.044 3.008 3.044 1,238,250 3.0213 1.18%
2003-02-27 0 8.500 8.450 8.500 8.450 8.550 997,000 8,484,450 8.5100 3.008 2.991 3.008 2.991 3.026 2,816,965 3.0119 -1.16%
2003-02-26 0 8.600 8.550 8.600 8.550 8.700 387,000 3,324,700 8.5910 3.044 3.026 3.044 3.026 3.079 1,093,446 3.0406 -1.15%
2003-02-25 0 8.700 8.650 8.700 8.300 8.700 1,678,000 14,203,400 8.4645 3.079 3.061 3.079 2.938 3.079 4,741,091 2.9958 -1.14%
2003-02-24 0 8.800 8.750 8.800 8.650 8.900 754,500 6,590,550 8.7350 3.115 3.097 3.115 3.061 3.150 2,131,795 3.0915 -1.12%
2003-02-21 0 8.900 8.800 8.900 8.650 8.950 1,360,000 11,944,684 8.7829 3.150 3.115 3.150 3.061 3.168 3,842,600 3.1085 -0.56%
2003-02-20 0 8.950 8.850 8.950 8.900 9.000 323,629 2,887,822 8.9232 3.168 3.132 3.168 3.150 3.185 914,395 3.1582 0.56%
2003-02-19 0 8.900 8.800 8.900 8.800 8.900 638,000 5,656,600 8.8661 3.150 3.115 3.150 3.115 3.150 1,802,632 3.1380 1.14%
2003-02-18 0 8.800 8.700 8.900 8.600 9.100 2,555,000 22,727,750 8.8954 3.115 3.079 3.150 3.044 3.221 7,219,003 3.1483 1.73%
2003-02-17 0 8.650 8.600 8.700 8.300 8.700 1,302,000 11,205,930 8.6067 3.061 3.044 3.079 2.938 3.079 3,678,725 3.0461 2.37%
2003-02-14 0 8.450 8.350 8.450 8.350 8.450 2,682,000 22,542,738 8.4052 2.991 2.955 2.991 2.955 2.991 7,577,834 2.9748 0.60%
2003-02-13 0 8.400 8.400 8.450 8.350 8.450 1,675,000 14,011,628 8.3652 2.973 2.973 2.991 2.955 2.991 4,732,614 2.9607 1.20%
2003-02-12 0 8.300 8.250 8.300 8.200 8.300 1,654,000 13,648,600 8.2519 2.938 2.920 2.938 2.902 2.938 4,673,280 2.9206 0.61%
2003-02-11 0 8.250 8.200 8.300 8.200 8.300 4,364,000 36,007,900 8.2511 2.920 2.902 2.938 2.902 2.938 12,330,226 2.9203 -0.60%
2003-02-10 0 8.300 8.300 8.350 8.200 8.350 1,638,000 13,569,700 8.2843 2.938 2.938 2.955 2.902 2.955 4,628,073 2.9320 1.84%
2003-02-07 0 8.150 8.100 8.150 8.050 8.250 1,607,000 13,084,450 8.1422 2.885 2.867 2.885 2.849 2.920 4,540,484 2.8817 -1.21%
2003-02-06 0 8.250 8.250 8.300 7.850 8.300 3,600,000 29,209,212 8.1137 2.920 2.920 2.938 2.778 2.938 10,171,589 2.8716 5.77%
2003-02-05 0 7.800 7.800 7.900 7.800 8.100 3,323,000 26,262,826 7.9033 2.761 2.761 2.796 2.761 2.867 9,388,942 2.7972 -3.70%
2003-02-04 0 8.100 8.100 8.150 8.050 8.150 1,538,000 12,463,300 8.1036 2.867 2.867 2.885 2.849 2.885 4,345,529 2.8681 1.25%
2003-01-30 0 8.000 7.950 8.000 7.850 8.000 2,876,000 22,764,000 7.9152 2.831 2.814 2.831 2.778 2.831 8,125,969 2.8014 1.27%
2003-01-29 0 7.900 7.850 7.950 7.800 7.900 1,061,200 8,335,940 7.8552 2.796 2.778 2.814 2.761 2.796 2,998,358 2.7802 1.28%
2003-01-28 0 7.800 7.800 7.850 7.600 7.850 2,842,000 22,060,556 7.7623 2.761 2.761 2.778 2.690 2.778 8,029,904 2.7473 1.30%
2003-01-27 0 7.700 7.700 7.900 7.700 7.800 1,602,000 12,376,300 7.7255 2.725 2.725 2.796 2.725 2.761 4,526,357 2.7343 -3.14%
2003-01-24 0 7.950 7.950 8.000 7.850 8.050 2,368,000 18,877,200 7.9718 2.814 2.814 2.831 2.778 2.849 6,690,645 2.8214 0.63%
2003-01-23 0 7.900 7.900 7.950 7.700 8.000 3,890,320 30,569,970 7.8580 2.796 2.796 2.814 2.725 2.831 10,991,871 2.7811 2.60%
2003-01-22 0 7.700 7.650 7.750 7.350 7.750 5,190,000 39,715,300 7.6523 2.725 2.708 2.743 2.601 2.743 14,664,041 2.7083 3.36%
2003-01-21 0 7.450 7.400 7.450 7.350 7.500 2,646,000 19,610,800 7.4115 2.637 2.619 2.637 2.601 2.654 7,476,118 2.6231 0.68%
2003-01-20 0 7.400 7.350 7.400 7.300 7.650 2,963,250 21,971,081 7.4145 2.619 2.601 2.619 2.584 2.708 8,372,489 2.6242 -4.52%
2003-01-17 0 7.750 7.700 7.750 7.650 7.800 915,120 7,053,624 7.7079 2.743 2.725 2.743 2.708 2.761 2,585,618 2.7280 0.65%
2003-01-16 0 7.700 7.650 7.750 7.650 7.850 675,000 5,267,700 7.8040 2.725 2.708 2.743 2.708 2.778 1,907,173 2.7620 -1.91%
2003-01-15 0 7.850 7.850 7.900 7.800 8.100 2,520,000 20,019,978 7.9444 2.778 2.778 2.796 2.761 2.867 7,120,112 2.8118 -2.48%
2003-01-14 0 8.050 8.050 8.100 8.000 8.100 1,680,000 13,472,456 8.0193 2.849 2.849 2.867 2.831 2.867 4,746,741 2.8383 1.26%
2003-01-13 0 7.950 7.900 7.950 7.700 8.050 2,949,000 23,269,577 7.8907 2.814 2.796 2.814 2.725 2.849 8,332,226 2.7927 3.25%
2003-01-10 0 7.700 7.650 7.700 7.500 7.750 2,240,000 17,034,500 7.6047 2.725 2.708 2.725 2.654 2.743 6,328,989 2.6915 2.67%
2003-01-09 0 7.500 7.450 7.500 7.350 7.550 2,921,757 21,895,034 7.4938 2.654 2.637 2.654 2.601 2.672 8,255,253 2.6523 0.67%
2003-01-08 0 7.450 7.450 7.550 7.300 7.700 6,986,600 52,558,290 7.5227 2.637 2.637 2.672 2.584 2.725 19,740,228 2.6625 1.36%
2003-01-07 0 7.350 7.300 7.350 7.250 7.550 3,552,400 26,155,272 7.3627 2.601 2.584 2.601 2.566 2.672 10,037,098 2.6059 -2.65%
2003-01-06 0 7.550 7.500 7.550 7.300 7.650 4,269,071 31,695,900 7.4245 2.672 2.654 2.672 2.584 2.708 12,062,010 2.6277 -3.21%
2003-01-03 0 7.800 7.700 7.800 7.650 8.000 2,455,996 19,186,720 7.8122 2.761 2.725 2.761 2.708 2.831 6,939,273 2.7649 1.30%
2003-01-02 0 7.700 7.700 7.750 7.400 7.700 2,100,000 16,036,600 7.6365 2.725 2.725 2.743 2.619 2.725 5,933,427 2.7028 4.05%
2002-12-31 0 7.400 7.350 7.400 7.300 7.400 287,996 2,118,971 7.3576 2.619 2.601 2.619 2.584 2.619 813,716 2.6041 1.37%
2002-12-30 0 7.300 7.150 7.300 7.100 7.350 1,208,000 8,681,100 7.1863 2.584 2.531 2.584 2.513 2.601 3,413,133 2.5434 -2.01%
2002-12-27 0 7.450 7.400 7.450 7.400 7.650 1,336,000 10,023,800 7.5028 2.637 2.619 2.637 2.619 2.708 3,774,790 2.6555 -2.61%
2002-12-24 0 7.650 7.600 7.700 7.550 7.650 290,000 2,203,200 7.5972 2.708 2.690 2.725 2.672 2.708 819,378 2.6889 0.66%
2002-12-23 0 7.600 7.600 7.650 7.600 7.600 764,000 5,817,332 7.6143 2.690 2.690 2.708 2.690 2.690 2,158,637 2.6949 -1.30%
2002-12-20 0 7.700 7.650 7.700 7.500 7.750 5,000,000 38,124,702 7.6249 2.725 2.708 2.725 2.654 2.743 14,127,207 2.6987 -0.65%
2002-12-19 0 7.750 7.750 7.800 7.300 8.300 9,055,000 69,515,800 7.6771 2.743 2.743 2.761 2.584 2.938 25,584,371 2.7171 0.00%
2002-12-18 1 7.750 - - - - 0 0 - 2.743 - - - - 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 2.743 2.725 2.743 2.654 2.778 22,654,389 2.6597 3.33%
2002-12-16 0 7.500 7.450 7.500 7.200 7.500 3,296,300 24,327,176 7.3801 2.654 2.637 2.654 2.548 2.654 9,313,502 2.6120 4.17%
2002-12-13 0 7.200 7.200 7.250 7.200 7.250 1,686,000 12,153,400 7.2084 2.548 2.548 2.566 2.548 2.566 4,763,694 2.5513 -0.69%
2002-12-12 0 7.250 7.200 7.250 7.100 7.250 3,708,429 26,687,103 7.1963 2.566 2.548 2.566 2.513 2.566 10,477,949 2.5470 2.84%
2002-12-11 0 7.050 7.050 7.100 6.950 7.050 1,016,000 7,149,300 7.0367 2.495 2.495 2.513 2.460 2.495 2,870,648 2.4905 0.71%
2002-12-10 0 7.000 7.000 7.050 7.000 7.050 696,000 4,872,500 7.0007 2.477 2.477 2.495 2.477 2.495 1,966,507 2.4777 -0.71%
2002-12-09 0 7.050 7.000 7.050 6.800 7.050 1,166,000 8,093,100 6.9409 2.495 2.477 2.495 2.407 2.495 3,294,465 2.4566 0.71%
2002-12-06 0 7.000 7.000 7.050 7.000 7.100 1,389,000 9,742,400 7.0140 2.477 2.477 2.495 2.477 2.513 3,924,538 2.4824 -2.10%
2002-12-05 0 7.150 7.100 7.150 7.000 7.200 2,772,000 19,795,000 7.1411 2.531 2.513 2.531 2.477 2.548 7,832,123 2.5274 -1.38%
2002-12-04 0 7.250 7.200 7.250 7.150 7.300 3,607,000 26,100,600 7.2361 2.566 2.548 2.566 2.531 2.584 10,191,367 2.5610 0.00%
2002-12-03 0 7.250 7.250 7.300 7.000 7.450 2,386,000 17,337,600 7.2664 2.566 2.566 2.584 2.477 2.637 6,741,503 2.5718 2.84%
2002-12-02 0 7.050 7.000 7.050 6.900 7.150 2,267,571 15,915,883 7.0189 2.495 2.477 2.495 2.442 2.531 6,406,889 2.4842 1.44%
2002-11-29 0 6.950 6.850 6.950 6.700 6.950 2,171,000 14,845,650 6.8382 2.460 2.424 2.460 2.371 2.460 6,134,033 2.4202 2.96%
2002-11-28 0 6.750 6.700 6.750 6.450 6.850 5,330,600 35,801,560 6.7162 2.389 2.371 2.389 2.283 2.424 15,061,298 2.3771 5.47%
2002-11-27 0 6.400 6.400 6.450 6.350 6.450 1,674,000 10,667,300 6.3723 2.265 2.265 2.283 2.247 2.283 4,729,789 2.2553 -0.78%
2002-11-26 0 6.450 6.350 6.450 6.350 6.450 1,230,960 7,850,244 6.3773 2.283 2.247 2.283 2.247 2.283 3,478,005 2.2571 0.78%
2002-11-25 0 6.400 6.350 6.400 6.350 6.400 1,186,000 7,555,364 6.3705 2.265 2.247 2.265 2.247 2.265 3,350,973 2.2547 0.79%
2002-11-22 0 6.350 6.350 6.400 6.350 6.400 1,716,058 10,913,270 6.3595 2.247 2.247 2.265 2.247 2.265 4,848,621 2.2508 0.79%
2002-11-21 0 6.300 6.250 6.300 6.200 6.300 4,356,000 27,288,594 6.2646 2.230 2.212 2.230 2.194 2.230 12,307,622 2.2172 0.00%
2002-11-20 0 6.300 6.300 6.350 6.150 6.400 3,647,000 22,855,850 6.2670 2.230 2.230 2.247 2.177 2.265 10,304,385 2.2181 -3.08%
2002-11-19 0 6.500 6.500 6.550 6.400 6.500 931,300 6,033,115 6.4782 2.301 2.301 2.318 2.265 2.301 2,631,334 2.2928 0.00%
2002-11-18 0 6.500 6.450 6.500 6.400 6.500 2,500,000 16,095,172 6.4381 2.301 2.283 2.301 2.265 2.301 7,063,603 2.2786 2.36%
2002-11-15 0 6.350 6.250 6.350 6.300 6.450 2,195,000 14,044,200 6.3983 2.247 2.212 2.247 2.230 2.283 6,201,844 2.2645 0.79%
2002-11-14 0 6.300 6.250 6.300 6.200 6.350 1,534,000 9,650,100 6.2908 2.230 2.212 2.230 2.194 2.247 4,334,227 2.2265 0.80%
2002-11-13 0 6.250 6.200 6.250 6.250 6.400 364,775 2,284,221 6.2620 2.212 2.194 2.212 2.212 2.265 1,030,650 2.2163 0.00%
2002-11-12 0 6.250 6.200 6.250 6.200 6.450 1,014,000 6,346,100 6.2585 2.212 2.194 2.212 2.194 2.283 2,864,998 2.2150 -1.57%
2002-11-11 0 6.350 6.350 6.450 6.200 6.500 7,245,000 45,999,200 6.3491 2.247 2.247 2.283 2.194 2.301 20,470,322 2.2471 0.79%
2002-11-08 0 6.300 6.300 6.350 6.200 6.350 2,478,000 15,571,912 6.2841 2.230 2.230 2.247 2.194 2.247 7,001,444 2.2241 0.00%
2002-11-07 0 6.300 6.300 6.350 6.250 6.400 3,493,000 22,109,150 6.3296 2.230 2.230 2.247 2.212 2.265 9,869,267 2.2402 0.00%
2002-11-06 0 6.300 6.300 6.400 6.100 6.350 3,726,300 23,277,300 6.2468 2.230 2.230 2.265 2.159 2.247 10,528,442 2.2109 4.13%
2002-11-05 0 6.050 6.050 6.100 6.000 6.150 898,000 5,472,800 6.0944 2.141 2.141 2.159 2.124 2.177 2,537,246 2.1570 0.00%
2002-11-04 0 6.050 6.000 6.100 5.900 6.100 974,000 5,863,100 6.0196 2.141 2.124 2.159 2.088 2.159 2,751,980 2.1305 2.54%
2002-11-01 0 5.900 5.900 5.950 5.900 5.950 588,000 3,486,000 5.9286 2.088 2.088 2.106 2.088 2.106 1,661,360 2.0983 -0.84%
2002-10-31 0 5.950 5.850 5.950 5.850 6.000 912,950 5,405,000 5.9204 2.106 2.070 2.106 2.070 2.124 2,579,487 2.0954 1.71%
2002-10-30 0 5.850 5.850 5.900 5.850 5.900 1,026,000 6,047,350 5.8941 2.070 2.070 2.088 2.070 2.088 2,898,903 2.0861 -0.85%
2002-10-29 0 5.900 5.900 5.950 5.850 6.050 1,900,000 11,264,700 5.9288 2.088 2.088 2.106 2.070 2.141 5,368,339 2.0984 -2.48%
2002-10-28 0 6.050 6.050 6.100 5.900 6.150 3,630,000 22,048,900 6.0741 2.141 2.141 2.159 2.088 2.177 10,256,352 2.1498 2.54%
2002-10-25 0 5.900 5.900 5.950 5.850 5.950 464,000 2,735,300 5.8950 2.088 2.088 2.106 2.070 2.106 1,311,005 2.0864 -1.67%
2002-10-24 0 6.000 5.950 6.000 5.850 6.000 2,376,000 14,177,700 5.9670 2.124 2.106 2.124 2.070 2.124 6,713,249 2.1119 2.56%
2002-10-23 0 5.850 5.850 5.900 5.750 5.900 1,564,000 9,119,700 5.8310 2.070 2.070 2.088 2.035 2.088 4,418,990 2.0638 2.63%
2002-10-22 0 5.700 5.650 5.750 5.650 5.850 946,000 5,463,500 5.7754 2.017 2.000 2.035 2.000 2.070 2,672,867 2.0441 -2.56%
2002-10-21 0 5.850 5.800 5.850 5.800 5.900 1,190,000 6,945,300 5.8364 2.070 2.053 2.070 2.053 2.088 3,362,275 2.0657 -0.85%
2002-10-18 0 5.900 5.850 5.900 5.750 6.000 4,092,000 24,121,600 5.8948 2.088 2.070 2.088 2.035 2.124 11,561,706 2.0863 2.61%
2002-10-17 0 5.750 5.750 5.800 5.550 5.800 4,727,000 27,103,340 5.7337 2.035 2.035 2.053 1.964 2.053 13,355,861 2.0293 3.60%
2002-10-16 0 5.550 5.600 5.700 5.550 5.850 2,702,000 15,321,700 5.6705 1.964 1.982 2.017 1.964 2.070 7,634,342 2.0069 -4.31%
2002-10-15 0 5.800 5.750 5.800 5.750 5.850 4,000,000 23,142,300 5.7856 2.053 2.035 2.053 2.035 2.070 11,301,765 2.0477 1.75%
2002-10-11 0 5.700 5.600 5.650 5.450 5.900 2,371,000 13,192,600 5.5642 2.017 1.982 2.000 1.929 2.088 6,699,121 1.9693 2.70%
2002-10-10 0 5.550 5.450 5.550 5.400 5.600 3,338,000 18,479,700 5.5362 1.964 1.929 1.964 1.911 1.982 9,431,323 1.9594 -4.31%
2002-10-09 0 5.800 5.750 5.800 5.700 6.050 6,974,000 40,647,700 5.8285 2.053 2.035 2.053 2.017 2.141 19,704,628 2.0629 -4.13%
2002-10-08 0 6.050 5.900 6.100 5.700 6.100 1,749,222 10,305,788 5.8916 2.141 2.088 2.159 2.017 2.159 4,942,324 2.0852 1.68%
2002-10-07 0 5.950 5.950 6.000 5.700 6.000 1,362,000 7,907,200 5.8056 2.106 2.106 2.124 2.017 2.124 3,848,251 2.0548 -2.46%
2002-10-04 0 6.100 6.050 6.100 5.850 6.150 1,504,000 9,032,800 6.0059 2.159 2.141 2.159 2.070 2.177 4,249,464 2.1256 -0.81%
2002-10-03 0 6.150 6.000 6.050 6.000 6.300 4,468,500 27,575,800 6.1712 2.177 2.124 2.141 2.124 2.230 12,625,485 2.1841 -1.60%
2002-10-02 0 6.250 6.150 6.300 6.000 6.250 2,134,252 13,205,812 6.1876 2.212 2.177 2.230 2.124 2.212 6,030,204 2.1899 4.17%
2002-09-30 0 6.000 5.950 6.000 5.950 6.350 2,107,000 12,726,700 6.0402 2.124 2.106 2.124 2.106 2.247 5,953,205 2.1378 -5.51%
2002-09-27 0 6.350 6.300 6.400 6.350 6.500 685,500 4,415,450 6.4412 2.247 2.230 2.265 2.247 2.301 1,936,840 2.2797 -2.31%
2002-09-26 0 6.500 6.450 6.500 6.300 6.500 2,148,000 13,596,360 6.3298 2.301 2.283 2.301 2.230 2.301 6,069,048 2.2403 4.84%
2002-09-25 0 6.200 6.150 6.300 6.200 6.250 1,176,000 7,317,500 6.2224 2.194 2.177 2.230 2.194 2.212 3,322,719 2.2023 0.00%
2002-09-24 0 6.200 6.100 6.200 6.050 6.200 1,384,000 8,452,000 6.1069 2.194 2.159 2.194 2.141 2.194 3,910,411 2.1614 0.00%
2002-09-23 0 6.200 6.200 6.250 6.200 6.300 972,000 6,018,492 6.1919 2.194 2.194 2.212 2.194 2.230 2,746,329 2.1915 0.00%
2002-09-20 0 6.200 6.200 6.250 6.000 6.250 2,910,800 17,979,070 6.1767 2.194 2.194 2.212 2.124 2.212 8,224,295 2.1861 -1.59%
2002-09-19 0 6.300 6.250 6.300 6.250 6.300 1,074,000 6,740,900 6.2764 2.230 2.212 2.230 2.212 2.230 3,034,524 2.2214 0.80%
2002-09-18 0 6.250 6.200 6.250 6.200 6.400 1,880,000 11,749,000 6.2495 2.212 2.194 2.212 2.194 2.265 5,311,830 2.2119 -3.10%
2002-09-17 0 6.450 6.400 6.450 6.350 6.500 556,000 3,565,800 6.4133 2.283 2.265 2.283 2.247 2.301 1,570,945 2.2698 3.20%
2002-09-16 0 6.250 6.250 6.300 6.150 6.350 1,474,000 9,322,200 6.3244 2.212 2.212 2.230 2.177 2.247 4,164,701 2.2384 -0.79%
2002-09-13 0 6.300 6.250 6.350 6.200 6.600 2,606,000 16,512,012 6.3362 2.230 2.212 2.247 2.194 2.336 7,363,100 2.2425 -4.55%
2002-09-12 0 6.600 6.550 6.650 6.600 6.700 2,046,000 13,595,200 6.6448 2.336 2.318 2.354 2.336 2.371 5,780,853 2.3518 0.15%
2002-09-11 0 6.650 6.650 6.700 6.600 6.750 1,190,000 7,945,000 6.6765 2.332 2.332 2.350 2.315 2.367 3,392,888 2.3417 2.31%
2002-09-10 0 6.500 6.450 6.500 6.450 6.550 1,359,000 8,823,150 6.4924 2.280 2.262 2.280 2.262 2.297 3,874,735 2.2771 1.56%
2002-09-09 0 6.400 6.400 6.450 6.400 6.500 1,176,000 7,597,500 6.4605 2.245 2.245 2.262 2.245 2.280 3,352,971 2.2659 0.00%
2002-09-06 0 6.400 6.400 6.450 6.350 6.450 1,672,000 10,708,900 6.4048 2.245 2.245 2.262 2.227 2.262 4,767,150 2.2464 0.79%
2002-09-05 0 6.350 6.350 6.400 6.200 6.400 579,000 3,683,800 6.3623 2.227 2.227 2.245 2.175 2.245 1,650,825 2.2315 0.79%
2002-09-04 0 6.300 6.250 6.300 6.150 6.350 521,040 3,232,600 6.2041 2.210 2.192 2.210 2.157 2.227 1,485,572 2.1760 0.80%
2002-09-03 0 6.250 6.200 6.350 6.250 6.400 1,196,000 7,559,820 6.3209 2.192 2.175 2.227 2.192 2.245 3,409,995 2.2170 -3.85%
2002-09-02 0 6.500 6.450 6.500 6.300 6.500 1,444,000 9,215,276 6.3818 2.280 2.262 2.280 2.210 2.280 4,117,084 2.2383 2.36%
2002-08-30 0 6.350 6.350 6.400 6.150 6.400 1,974,900 12,430,390 6.2942 2.227 2.227 2.245 2.157 2.245 5,630,768 2.2076 2.42%
2002-08-29 0 6.200 6.150 6.200 5.850 6.200 1,636,000 10,012,600 6.1202 2.175 2.157 2.175 2.052 2.175 4,664,508 2.1466 4.20%
2002-08-28 0 5.950 5.950 6.000 5.650 6.000 1,397,000 8,129,600 5.8193 2.087 2.087 2.104 1.982 2.104 3,983,079 2.0410 3.48%
2002-08-27 0 5.750 5.750 5.800 5.700 5.800 338,000 1,942,800 5.7479 2.017 2.017 2.034 1.999 2.034 963,694 2.0160 -0.86%
2002-08-26 0 5.800 5.750 5.800 5.700 5.950 640,000 3,702,590 5.7853 2.034 2.017 2.034 1.999 2.087 1,824,746 2.0291 -3.33%
2002-08-23 0 6.000 5.950 6.000 5.900 6.150 1,513,000 9,133,050 6.0364 2.104 2.087 2.104 2.069 2.157 4,313,814 2.1172 -1.64%
2002-08-22 0 6.100 6.100 6.150 6.100 6.250 2,050,955 12,562,920 6.1254 2.139 2.139 2.157 2.139 2.192 5,847,613 2.1484 0.00%
2002-08-21 0 6.100 6.050 6.100 5.700 6.150 4,648,000 27,882,800 5.9989 2.139 2.122 2.139 1.999 2.157 13,252,220 2.1040 7.02%
2002-08-20 0 5.700 5.650 5.700 5.600 5.750 2,011,000 11,378,900 5.6583 1.999 1.982 1.999 1.964 2.017 5,733,695 1.9846 2.70%
2002-08-19 0 5.550 5.500 5.550 5.200 5.600 2,970,000 16,279,300 5.4812 1.947 1.929 1.947 1.824 1.964 8,467,963 1.9225 2.78%
2002-08-16 0 5.400 5.400 5.450 5.400 5.500 1,659,000 8,976,800 5.4110 1.894 1.894 1.911 1.894 1.929 4,730,085 1.8978 -1.82%
2002-08-15 0 5.500 5.450 5.500 5.400 5.700 3,053,300 16,784,890 5.4973 1.929 1.911 1.929 1.894 1.999 8,705,466 1.9281 0.00%
2002-08-14 0 5.500 5.450 5.500 5.450 5.750 2,336,300 12,932,375 5.5354 1.929 1.911 1.929 1.911 2.017 6,661,179 1.9415 -5.17%
2002-08-13 0 5.800 5.800 5.850 5.800 5.950 864,000 5,066,400 5.8639 2.034 2.034 2.052 2.034 2.087 2,463,408 2.0567 -1.69%
2002-08-12 0 5.900 5.850 5.900 5.800 5.950 852,000 4,984,700 5.8506 2.069 2.052 2.069 2.034 2.087 2,429,194 2.0520 -0.84%
2002-08-09 0 5.950 5.850 6.000 5.850 6.000 3,236,000 19,103,600 5.9035 2.087 2.052 2.104 2.052 2.104 9,226,374 2.0705 4.39%
2002-08-08 0 5.700 5.750 5.800 5.600 6.050 5,258,000 30,491,000 5.7990 1.999 2.017 2.034 1.964 2.122 14,991,432 2.0339 -1.72%
2002-08-07 0 5.800 5.800 5.850 5.650 5.850 1,680,000 9,626,140 5.7298 2.034 2.034 2.052 1.982 2.052 4,789,959 2.0096 7.41%
2002-08-06 0 5.400 5.350 5.400 5.000 5.650 5,931,000 31,496,200 5.3104 1.894 1.876 1.894 1.754 1.982 16,910,266 1.8625 -6.90%
2002-08-05 0 5.800 5.750 5.800 5.650 6.100 2,774,002 16,273,712 5.8665 2.034 2.017 2.034 1.982 2.139 7,909,141 2.0576 -7.20%
2002-08-02 0 6.250 6.150 6.300 5.700 6.400 2,870,000 17,434,200 6.0746 2.192 2.157 2.210 1.999 2.245 8,182,847 2.1306 -4.58%
2002-08-01 0 6.550 6.500 6.600 6.550 6.700 700,000 4,656,600 6.6523 2.297 2.280 2.315 2.297 2.350 1,995,816 2.3332 -2.24%
2002-07-31 0 6.700 6.650 6.700 6.650 6.700 504,000 3,373,200 6.6929 2.350 2.332 2.350 2.332 2.350 1,436,988 2.3474 0.75%
2002-07-30 0 6.650 6.600 6.700 6.550 6.700 2,019,911 13,375,676 6.6219 2.332 2.315 2.350 2.297 2.350 5,759,102 2.3225 0.76%
2002-07-29 0 6.600 6.200 6.600 6.150 6.600 1,586,000 9,857,100 6.2151 2.315 2.175 2.315 2.157 2.315 4,521,949 2.1798 8.20%
2002-07-26 0 6.100 6.050 6.100 5.950 6.150 1,876,000 11,374,100 6.0630 2.139 2.122 2.139 2.087 2.157 5,348,788 2.1265 0.00%
2002-07-25 0 6.100 6.000 6.100 5.950 6.200 6,492,019 39,456,532 6.0777 2.139 2.104 2.139 2.087 2.175 18,509,825 2.1317 7.02%
2002-07-24 0 5.700 5.650 5.700 5.600 6.050 2,581,000 14,794,200 5.7320 1.999 1.982 1.999 1.964 2.122 7,358,860 2.0104 -8.06%
2002-07-23 0 6.200 6.150 6.200 6.100 6.250 4,272,000 26,408,794 6.1818 2.175 2.157 2.175 2.139 2.192 12,180,182 2.1682 -0.80%
2002-07-22 0 6.250 6.200 6.250 6.050 6.500 1,626,000 10,082,400 6.2007 2.192 2.175 2.192 2.122 2.280 4,635,996 2.1748 -4.58%
2002-07-19 0 6.550 6.550 6.650 6.400 6.550 818,000 5,337,316 6.5248 2.297 2.297 2.332 2.245 2.297 2,332,254 2.2885 -2.24%
2002-07-18 0 6.700 6.650 6.700 6.650 6.800 370,000 2,480,780 6.7048 2.350 2.332 2.350 2.332 2.385 1,054,931 2.3516 0.75%
2002-07-17 0 6.650 6.650 6.700 6.650 6.850 4,101,000 27,708,400 6.7565 2.332 2.332 2.350 2.332 2.403 11,692,632 2.3697 0.00%
2002-07-16 0 6.650 6.650 6.700 6.550 6.650 633,000 4,173,900 6.5938 2.332 2.332 2.350 2.297 2.332 1,804,788 2.3127 1.53%
2002-07-15 0 6.550 6.550 6.600 6.500 6.600 350,000 2,295,500 6.5586 2.297 2.297 2.315 2.280 2.315 997,908 2.3003 0.77%
2002-07-12 0 6.500 6.500 6.550 6.500 6.600 162,000 1,061,900 6.5549 2.280 2.280 2.297 2.280 2.315 461,889 2.2990 -1.52%
2002-07-11 0 6.600 6.600 6.650 6.550 6.650 494,000 3,250,200 6.5794 2.315 2.315 2.332 2.297 2.332 1,408,476 2.3076 -0.75%
2002-07-10 0 6.650 6.600 6.700 6.600 6.750 524,000 3,475,392 6.6324 2.332 2.315 2.350 2.315 2.367 1,494,011 2.3262 0.00%
2002-07-09 0 6.650 6.600 6.650 6.550 6.650 400,000 2,654,700 6.6368 2.332 2.315 2.332 2.297 2.332 1,140,466 2.3277 1.53%
2002-07-08 0 6.550 6.550 6.600 6.550 6.800 1,419,278 9,460,679 6.6658 2.297 2.297 2.315 2.297 2.385 4,046,597 2.3379 -2.24%
2002-07-05 0 6.700 6.650 6.700 6.650 6.800 546,000 3,655,500 6.6951 2.350 2.332 2.350 2.332 2.385 1,556,737 2.3482 -0.74%
2002-07-04 0 6.750 6.700 6.750 6.700 6.800 2,438,000 16,513,100 6.7732 2.367 2.350 2.367 2.350 2.385 6,951,143 2.3756 2.27%
2002-07-03 0 6.600 6.550 6.700 6.500 6.700 2,358,000 15,537,700 6.5894 2.315 2.297 2.350 2.280 2.350 6,723,050 2.3111 0.76%
2002-07-02 0 6.550 6.500 6.600 6.500 6.650 766,000 5,058,600 6.6039 2.297 2.280 2.315 2.280 2.332 2,183,993 2.3162 -1.50%
2002-06-28 0 6.650 6.600 6.700 6.650 6.800 1,328,000 8,896,284 6.6990 2.332 2.315 2.350 2.332 2.385 3,786,349 2.3496 0.00%
2002-06-27 0 6.650 6.600 6.650 6.450 6.650 1,469,000 9,595,550 6.5320 2.332 2.315 2.332 2.262 2.332 4,188,363 2.2910 3.10%
2002-06-26 0 6.450 6.450 6.500 6.400 6.650 1,033,000 6,742,650 6.5273 2.262 2.262 2.280 2.245 2.332 2,945,255 2.2893 -4.44%
2002-06-25 0 6.750 6.750 6.800 6.600 6.800 2,022,000 13,599,700 6.7259 2.367 2.367 2.385 2.315 2.385 5,765,058 2.3590 3.05%
2002-06-24 0 6.550 6.450 6.650 6.400 6.550 803,000 5,167,000 6.4346 2.297 2.262 2.332 2.245 2.297 2,289,486 2.2568 3.97%
2002-06-21 0 6.300 6.300 6.400 6.300 6.450 2,248,000 14,357,100 6.3866 2.210 2.210 2.245 2.210 2.262 6,409,421 2.2400 -2.33%
2002-06-20 0 6.450 6.400 6.500 6.350 6.600 3,980,000 25,604,728 6.4333 2.262 2.245 2.280 2.227 2.315 11,347,641 2.2564 0.00%
2002-06-19 0 6.450 6.450 6.500 6.200 6.550 8,360,000 53,007,012 6.3406 2.262 2.262 2.280 2.175 2.297 23,835,749 2.2238 4.88%
2002-06-18 0 6.150 6.150 6.200 6.050 6.600 1,740,000 10,910,100 6.2702 2.157 2.157 2.175 2.122 2.315 4,961,029 2.1992 -5.38%
2002-06-17 0 6.500 6.450 6.550 6.450 6.600 888,000 5,815,300 6.5488 2.280 2.262 2.297 2.262 2.315 2,531,836 2.2969 -2.26%
2002-06-14 0 6.650 6.650 6.700 6.650 6.800 592,000 3,951,500 6.6748 2.332 2.332 2.350 2.332 2.385 1,687,890 2.3411 -2.21%
2002-06-13 0 6.800 6.700 6.800 6.700 6.800 830,000 5,584,208 6.7280 2.385 2.350 2.385 2.350 2.385 2,366,468 2.3597 3.34%
2002-06-12 0 6.650 6.650 6.700 6.600 6.950 2,703,700 18,033,365 6.6699 2.308 2.308 2.325 2.290 2.412 7,790,705 2.3147 -4.32%
2002-06-11 0 6.950 6.900 6.950 6.750 7.000 2,152,000 14,784,190 6.8700 2.412 2.395 2.412 2.343 2.429 6,200,983 2.3842 3.73%
2002-06-10 0 6.700 6.650 6.750 6.600 6.900 2,428,000 16,426,500 6.7654 2.325 2.308 2.343 2.290 2.395 6,996,276 2.3479 2.29%
2002-06-07 0 6.550 6.500 6.550 6.350 6.550 1,630,000 10,554,784 6.4753 2.273 2.256 2.273 2.204 2.273 4,696,841 2.2472 2.34%
2002-06-06 0 6.400 6.400 6.450 6.400 6.750 1,394,000 9,115,560 6.5391 2.221 2.221 2.238 2.221 2.343 4,016,808 2.2694 -3.03%
2002-06-05 0 6.600 6.550 6.600 6.500 6.800 2,528,000 16,772,076 6.6345 2.290 2.273 2.290 2.256 2.360 7,284,426 2.3025 0.76%
2002-06-04 0 6.550 6.500 6.600 6.300 6.650 2,526,452 16,358,266 6.4748 2.273 2.256 2.290 2.186 2.308 7,279,966 2.2470 0.77%
2002-06-03 0 6.500 6.450 6.500 6.350 6.650 2,200,000 14,431,866 6.5599 2.256 2.238 2.256 2.204 2.308 6,339,295 2.2766 -2.26%
2002-05-31 0 6.650 6.600 6.700 6.600 6.800 1,404,000 9,409,900 6.7022 2.308 2.290 2.325 2.290 2.360 4,045,623 2.3259 -0.75%
2002-05-30 0 6.700 6.650 6.700 6.650 6.800 804,000 5,377,600 6.6886 2.325 2.308 2.325 2.308 2.360 2,316,724 2.3212 0.00%
2002-05-29 0 6.700 6.700 6.800 6.600 7.200 3,711,680 25,308,156 6.8185 2.325 2.325 2.360 2.290 2.499 10,695,197 2.3663 -6.94%
2002-05-28 0 7.200 7.150 7.200 7.100 7.250 1,182,000 8,484,000 7.1777 2.499 2.481 2.499 2.464 2.516 3,405,930 2.4909 0.70%
2002-05-27 0 7.150 7.100 7.150 7.100 7.200 2,566,000 18,346,900 7.1500 2.481 2.464 2.481 2.464 2.499 7,393,923 2.4813 0.00%
2002-05-24 0 7.150 7.050 7.150 7.050 7.300 212,600 1,509,140 7.0985 2.481 2.447 2.481 2.447 2.533 612,606 2.4635 0.70%
2002-05-23 0 7.100 7.100 7.150 6.950 7.150 2,110,000 14,891,958 7.0578 2.464 2.464 2.481 2.412 2.481 6,079,960 2.4494 0.00%
2002-05-22 0 7.100 7.100 7.200 7.100 7.500 3,662,000 26,339,800 7.1927 2.464 2.464 2.499 2.464 2.603 10,552,045 2.4962 -5.33%
2002-05-21 0 7.500 7.500 7.550 7.250 7.650 5,596,658 41,991,797 7.5030 2.603 2.603 2.620 2.516 2.655 16,126,757 2.6039 3.45%
2002-05-17 0 7.250 7.250 7.300 7.050 7.300 3,562,900 25,657,700 7.2014 2.516 2.516 2.533 2.447 2.533 10,266,488 2.4992 0.69%
2002-05-16 0 7.200 7.150 7.200 7.100 7.250 1,780,470 12,779,495 7.1776 2.499 2.481 2.499 2.464 2.516 5,130,420 2.4909 0.00%
2002-05-15 0 7.200 7.150 7.200 7.150 7.250 4,100,000 29,333,852 7.1546 2.499 2.481 2.499 2.481 2.516 11,814,141 2.4829 0.70%
2002-05-14 0 7.150 7.100 7.150 7.000 7.200 2,770,000 19,687,400 7.1074 2.481 2.464 2.481 2.429 2.499 7,981,749 2.4666 3.62%
2002-05-13 0 6.900 6.850 6.900 6.850 7.000 3,010,000 20,787,220 6.9061 2.395 2.377 2.395 2.377 2.429 8,673,308 2.3967 0.73%
2002-05-10 0 6.850 6.850 6.900 6.850 7.000 1,964,000 13,558,400 6.9035 2.377 2.377 2.395 2.377 2.429 5,659,261 2.3958 -2.14%
2002-05-09 0 7.000 6.950 7.050 6.900 7.250 4,859,000 34,026,200 7.0027 2.429 2.412 2.447 2.395 2.516 14,001,197 2.4302 -2.10%
2002-05-08 0 7.150 7.100 7.150 6.600 7.250 3,585,000 24,496,800 6.8331 2.481 2.464 2.481 2.290 2.516 10,330,169 2.3714 6.72%
2002-05-07 0 6.700 6.700 6.750 6.600 6.750 3,536,000 23,711,748 6.7058 2.325 2.325 2.343 2.290 2.343 10,188,976 2.3272 -0.74%
2002-05-06 0 6.750 6.700 6.750 6.600 7.000 2,923,000 19,714,910 6.7448 2.343 2.325 2.343 2.290 2.429 8,422,618 2.3407 -2.88%
2002-05-03 0 6.950 6.950 7.000 6.800 7.250 10,306,000 73,066,300 7.0897 2.412 2.412 2.429 2.360 2.516 29,696,715 2.4604 0.72%
2002-05-02 0 6.900 6.900 6.950 6.500 7.100 13,911,172 95,112,622 6.8371 2.395 2.395 2.412 2.256 2.464 40,085,010 2.3728 7.81%
2002-04-30 0 6.400 6.350 6.400 6.200 6.400 6,506,000 40,865,910 6.2813 2.221 2.204 2.221 2.152 2.221 18,747,024 2.1799 4.07%
2002-04-29 0 6.150 6.100 6.200 6.000 6.250 76,923,000 480,359,900 6.2447 2.134 2.117 2.152 2.082 2.169 221,653,447 2.1672 -6.82%
2002-04-26 1 6.600 - - - - 0 0 - 2.290 - - - - 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 2.290 2.273 2.290 2.256 2.325 8,059,549 2.2814 1.54%
2002-04-24 0 6.500 6.450 6.550 6.250 6.800 18,200,600 117,836,880 6.4743 2.256 2.238 2.273 2.169 2.360 52,444,987 2.2469 5.69%
2002-04-23 0 6.150 6.100 6.150 5.950 6.200 3,876,000 23,611,026 6.0916 2.134 2.117 2.134 2.065 2.152 11,168,685 2.1140 2.50%
2002-04-22 0 6.000 5.950 6.000 5.800 6.050 4,373,800 26,027,150 5.9507 2.082 2.065 2.082 2.013 2.100 12,603,095 2.0651 3.45%
2002-04-19 0 5.800 5.750 5.800 5.650 5.850 3,190,000 18,395,600 5.7666 2.013 1.995 2.013 1.961 2.030 9,191,978 2.0013 0.00%
2002-04-18 0 5.800 5.800 5.850 5.800 5.950 887,500 5,218,250 5.8797 2.013 2.013 2.030 2.013 2.065 2,557,329 2.0405 -3.33%
2002-04-17 0 6.000 5.900 6.000 5.800 6.000 6,896,000 40,417,600 5.8610 2.082 2.048 2.082 2.013 2.082 19,870,808 2.0340 4.35%
2002-04-16 0 5.750 5.700 5.750 5.450 5.750 4,271,000 23,970,200 5.6123 1.995 1.978 1.995 1.891 1.995 12,306,877 1.9477 4.55%
2002-04-15 0 5.500 5.500 5.550 5.450 5.550 1,718,000 9,468,500 5.5114 1.909 1.909 1.926 1.891 1.926 4,950,413 1.9127 0.92%
2002-04-12 0 5.450 5.400 5.450 5.300 5.500 1,730,100 9,330,315 5.3929 1.891 1.874 1.891 1.839 1.909 4,985,279 1.8716 1.87%
2002-04-11 0 5.350 5.300 5.400 5.100 5.400 6,262,600 32,793,790 5.2364 1.857 1.839 1.874 1.770 1.874 18,045,667 1.8173 3.88%
2002-04-10 0 5.150 5.050 5.150 5.050 5.250 1,534,000 7,835,500 5.1079 1.787 1.753 1.787 1.753 1.822 4,420,217 1.7727 0.00%
2002-04-09 0 5.150 5.150 5.200 5.150 5.400 1,543,000 8,075,900 5.2339 1.787 1.787 1.805 1.787 1.874 4,446,151 1.8164 -4.63%
2002-04-08 0 5.400 5.400 5.450 5.350 5.400 320,000 1,727,500 5.3984 1.874 1.874 1.891 1.857 1.874 922,079 1.8735 1.89%
2002-04-04 0 5.300 5.250 5.300 5.300 5.450 1,936,000 10,355,000 5.3487 1.839 1.822 1.839 1.839 1.891 5,578,580 1.8562 -1.85%
2002-04-03 0 5.400 5.350 5.400 5.350 5.600 1,731,000 9,531,800 5.5065 1.874 1.857 1.874 1.857 1.943 4,987,873 1.9110 -3.57%
2002-04-02 0 5.600 5.550 5.600 5.450 5.600 846,000 4,700,918 5.5566 1.943 1.926 1.943 1.891 1.943 2,437,747 1.9284 0.90%
2002-03-28 0 5.550 5.500 5.550 5.500 5.800 5,218,000 29,536,426 5.6605 1.926 1.909 1.926 1.909 2.013 15,035,655 1.9644 -0.89%
2002-03-27 0 5.600 5.600 5.650 5.400 5.650 3,012,000 16,713,200 5.5489 1.943 1.943 1.961 1.874 1.961 8,679,071 1.9257 4.67%
2002-03-26 0 5.350 5.350 5.400 5.250 5.450 728,000 3,901,200 5.3588 1.857 1.857 1.874 1.822 1.891 2,097,730 1.8597 -0.93%
2002-03-25 0 5.400 5.350 5.400 5.350 5.450 452,000 2,441,500 5.4015 1.874 1.857 1.874 1.857 1.891 1,302,437 1.8746 -0.92%
2002-03-22 0 5.450 5.400 5.450 5.450 5.550 1,748,000 9,545,124 5.4606 1.891 1.874 1.891 1.891 1.926 5,036,858 1.8951 0.93%
2002-03-21 0 5.400 5.350 5.400 5.350 5.600 2,672,000 14,606,000 5.4663 1.874 1.857 1.874 1.857 1.943 7,699,362 1.8970 0.93%
2002-03-20 0 5.350 5.300 5.350 5.200 5.350 1,628,000 8,587,060 5.2746 1.857 1.839 1.857 1.805 1.857 4,691,078 1.8305 0.94%
2002-03-19 0 5.300 5.250 5.300 5.250 5.300 590,000 3,119,500 5.2873 1.839 1.822 1.839 1.822 1.839 1,700,084 1.8349 0.00%
2002-03-18 0 5.300 5.250 5.300 5.200 5.400 1,000,000 5,323,300 5.3233 1.839 1.822 1.839 1.805 1.874 2,881,498 1.8474 2.91%
2002-03-15 0 5.150 5.100 5.150 5.050 5.200 1,368,000 7,015,762 5.1285 1.787 1.770 1.787 1.753 1.805 3,941,889 1.7798 -0.96%
2002-03-14 0 5.200 5.150 5.200 4.975 5.200 1,616,000 8,290,150 5.1300 1.805 1.787 1.805 1.727 1.805 4,656,500 1.7803 1.96%
2002-03-13 0 5.100 5.050 5.150 4.975 5.250 3,729,000 18,903,925 5.0694 1.770 1.753 1.787 1.727 1.822 10,745,105 1.7593 -3.77%
2002-03-12 0 5.300 5.250 5.300 5.200 5.450 1,691,000 9,002,850 5.3240 1.839 1.822 1.839 1.805 1.891 4,872,613 1.8476 -2.75%
2002-03-11 0 5.450 5.450 5.500 5.350 5.550 3,094,000 16,755,000 5.4153 1.891 1.891 1.909 1.857 1.926 8,915,354 1.8793 1.87%
2002-03-08 0 5.350 5.350 5.400 5.250 5.400 3,013,500 16,125,145 5.3510 1.857 1.857 1.874 1.822 1.874 8,683,393 1.8570 0.00%
2002-03-07 0 5.350 5.350 5.400 5.150 5.450 4,256,000 22,672,600 5.3272 1.857 1.857 1.874 1.787 1.891 12,263,654 1.8488 2.88%
2002-03-06 0 5.200 5.150 5.200 5.000 5.300 5,867,800 30,143,320 5.1371 1.805 1.787 1.805 1.735 1.839 16,908,052 1.7828 5.05%
2002-03-05 0 4.950 4.925 4.950 4.925 5.100 1,898,000 9,444,900 4.9762 1.718 1.709 1.718 1.709 1.770 5,469,083 1.7270 -1.98%
2002-03-04 0 5.050 5.050 5.100 5.000 5.150 2,425,000 12,330,650 5.0848 1.753 1.753 1.770 1.735 1.787 6,987,632 1.7646 1.51%
2002-03-01 0 4.975 4.950 5.000 4.825 5.000 1,768,000 8,732,200 4.9390 1.727 1.718 1.735 1.674 1.735 5,094,488 1.7140 0.51%
2002-02-28 0 4.950 4.950 4.975 4.900 5.000 1,026,000 5,093,200 4.9641 1.718 1.718 1.727 1.701 1.735 2,956,417 1.7228 -1.98%
2002-02-27 0 5.050 5.050 5.100 4.975 5.150 2,640,000 13,402,250 5.0766 1.753 1.753 1.770 1.727 1.787 7,607,154 1.7618 0.00%
2002-02-26 0 5.050 5.000 5.050 4.875 5.150 5,462,000 27,502,050 5.0352 1.753 1.735 1.753 1.692 1.787 15,738,740 1.7474 4.12%
2002-02-25 0 4.850 4.825 4.850 4.750 4.850 2,298,000 11,069,550 4.8170 1.683 1.674 1.683 1.648 1.683 6,621,682 1.6717 0.00%
2002-02-22 0 4.850 4.825 4.850 4.600 4.925 4,637,400 22,413,040 4.8331 1.683 1.674 1.683 1.596 1.709 13,362,657 1.6773 6.01%
2002-02-21 0 4.575 4.575 4.600 4.525 4.750 1,774,000 8,184,200 4.6134 1.588 1.588 1.596 1.570 1.648 5,111,777 1.6010 -1.61%
2002-02-20 0 4.650 4.650 4.675 4.400 4.675 2,472,000 11,363,950 4.5971 1.614 1.614 1.622 1.527 1.622 7,123,062 1.5954 3.91%
2002-02-19 0 4.475 4.475 4.500 4.250 4.500 2,218,000 9,636,350 4.3446 1.553 1.553 1.562 1.475 1.562 6,391,162 1.5078 4.68%
2002-02-18 0 4.275 4.275 4.300 4.250 4.325 1,183,000 5,067,450 4.2836 1.484 1.484 1.492 1.475 1.501 3,408,812 1.4866 -1.16%
2002-02-15 0 4.325 4.300 4.350 4.150 4.375 5,952,000 25,731,250 4.3231 1.501 1.492 1.510 1.440 1.518 17,150,674 1.5003 4.85%
2002-02-11 0 4.125 4.125 4.150 4.100 4.150 438,000 1,804,000 4.1187 1.432 1.432 1.440 1.423 1.440 1,262,096 1.4294 0.00%
2002-02-08 0 4.125 4.125 4.150 4.100 4.150 711,000 2,933,400 4.1257 1.432 1.432 1.440 1.423 1.440 2,048,745 1.4318 0.61%
2002-02-07 0 4.100 4.100 4.150 4.100 4.150 932,000 3,845,700 4.1263 1.423 1.423 1.440 1.423 1.440 2,685,556 1.4320 -1.20%
2002-02-06 0 4.150 4.150 4.175 4.100 4.175 839,000 3,459,000 4.1228 1.440 1.440 1.449 1.423 1.449 2,417,577 1.4308 1.84%
2002-02-05 0 4.075 4.050 4.100 4.025 4.100 1,707,000 6,988,650 4.0941 1.414 1.406 1.423 1.397 1.423 4,918,717 1.4208 -1.81%
2002-02-04 0 4.150 4.150 4.175 4.100 4.225 1,413,000 5,902,472 4.1773 1.440 1.440 1.449 1.423 1.466 4,071,556 1.4497 -1.19%
2002-02-01 0 4.200 4.175 4.200 4.150 4.350 1,474,000 6,201,000 4.2069 1.458 1.449 1.458 1.440 1.510 4,247,328 1.4600 -2.89%
2002-01-31 0 4.325 4.325 4.350 4.300 4.475 2,317,000 10,151,800 4.3814 1.501 1.501 1.510 1.492 1.553 6,676,430 1.5205 -2.26%
2002-01-30 0 4.425 4.425 4.450 4.400 4.575 1,802,000 8,075,950 4.4817 1.536 1.536 1.544 1.527 1.588 5,192,459 1.5553 -1.67%
2002-01-29 0 4.500 4.475 4.525 4.325 4.575 4,410,000 19,677,940 4.4621 1.562 1.553 1.570 1.501 1.588 12,707,405 1.5485 1.69%
2002-01-28 0 4.425 4.400 4.425 4.250 4.550 5,070,000 22,425,480 4.4232 1.536 1.527 1.536 1.475 1.579 14,609,193 1.5350 5.36%
2002-01-25 0 4.200 4.175 4.200 4.100 4.200 2,760,000 11,535,950 4.1797 1.458 1.449 1.458 1.423 1.458 7,952,934 1.4505 2.44%
2002-01-24 0 4.100 4.100 4.150 4.050 4.250 2,396,000 9,983,600 4.1668 1.423 1.423 1.440 1.406 1.475 6,904,068 1.4460 -1.20%
2002-01-23 0 4.150 4.150 4.175 4.100 4.200 776,000 3,222,550 4.1528 1.440 1.440 1.449 1.423 1.458 2,236,042 1.4412 0.61%
2002-01-22 0 4.125 4.100 4.150 4.100 4.225 1,715,000 7,145,250 4.1663 1.432 1.423 1.440 1.423 1.466 4,941,769 1.4459 -2.94%
2002-01-21 0 4.250 4.225 4.250 4.100 4.250 2,202,000 9,247,850 4.1998 1.475 1.466 1.475 1.423 1.475 6,345,058 1.4575 2.41%
2002-01-18 0 4.150 4.125 4.150 4.100 4.450 4,015,000 17,003,250 4.2349 1.440 1.432 1.440 1.423 1.544 11,569,213 1.4697 -5.14%
2002-01-17 0 4.375 4.350 4.375 4.350 4.550 5,746,000 25,465,050 4.4318 1.518 1.510 1.518 1.510 1.579 16,557,086 1.5380 -5.91%
2002-01-16 0 4.650 4.650 4.700 4.425 4.750 11,732,000 54,043,810 4.6065 1.614 1.614 1.631 1.536 1.648 33,805,731 1.5987 3.33%
2002-01-15 0 4.500 4.500 4.525 3.925 4.525 11,683,200 49,435,530 4.2313 1.562 1.562 1.570 1.362 1.570 33,665,114 1.4684 4.05%
2002-01-14 0 4.325 4.275 4.325 4.050 4.350 5,970,600 25,295,470 4.2367 1.501 1.484 1.501 1.406 1.510 17,204,270 1.4703 6.13%
2002-01-11 0 4.075 4.050 4.100 3.950 4.100 5,092,000 20,510,050 4.0279 1.414 1.406 1.423 1.371 1.423 14,672,586 1.3978 4.49%
2002-01-10 0 3.900 3.900 3.925 3.800 3.925 4,706,800 18,252,810 3.8780 1.353 1.353 1.362 1.319 1.362 13,562,633 1.3458 2.63%
2002-01-09 0 3.800 3.775 3.800 3.775 4.075 6,110,000 24,019,800 3.9312 1.319 1.310 1.319 1.310 1.414 17,605,951 1.3643 -4.40%
2002-01-08 0 3.975 3.975 4.000 3.775 4.125 11,266,000 44,300,200 3.9322 1.379 1.379 1.388 1.310 1.432 32,462,953 1.3646 2.58%
2002-01-07 0 3.875 3.875 3.900 3.550 3.900 10,074,000 38,289,570 3.8008 1.345 1.345 1.353 1.232 1.353 29,028,208 1.3190 10.71%
2002-01-04 0 3.500 3.450 3.500 3.250 3.500 5,864,000 20,004,550 3.4114 1.215 1.197 1.215 1.128 1.215 16,897,102 1.1839 11.11%
2002-01-03 0 3.150 3.150 3.200 3.100 3.225 1,100,000 3,490,100 3.1728 1.093 1.093 1.111 1.076 1.119 3,169,647 1.1011 1.61%
2002-01-02 0 3.100 3.100 3.125 3.100 3.125 112,000 347,250 3.1004 1.076 1.076 1.085 1.076 1.085 322,728 1.0760 -0.80%
2001-12-31 0 3.125 3.100 3.125 3.125 3.125 104,000 325,000 3.1250 1.085 1.076 1.085 1.085 1.085 299,676 1.0845 0.81%
2001-12-28 0 3.100 3.100 3.150 3.100 3.150 560,000 1,751,900 3.1284 1.076 1.076 1.093 1.076 1.093 1,613,639 1.0857 -0.80%
2001-12-27 0 3.125 3.125 3.150 3.100 3.150 716,000 2,237,350 3.1248 1.085 1.085 1.093 1.076 1.093 2,063,152 1.0844 0.81%
2001-12-24 0 3.100 3.100 3.125 3.100 3.100 164,000 508,400 3.1000 1.076 1.076 1.085 1.076 1.076 472,566 1.0758 0.81%
2001-12-21 0 3.075 3.075 3.100 3.075 3.100 788,000 2,431,850 3.0861 1.067 1.067 1.076 1.067 1.076 2,270,620 1.0710 -2.38%
2001-12-20 0 3.150 3.125 3.150 3.025 3.150 1,648,000 5,129,300 3.1124 1.093 1.085 1.093 1.050 1.093 4,748,708 1.0801 1.61%
2001-12-19 0 3.100 3.100 3.125 3.100 3.200 144,000 450,050 3.1253 1.076 1.076 1.085 1.076 1.111 414,936 1.0846 -1.59%
2001-12-18 0 3.150 3.125 3.150 3.125 3.200 1,278,000 4,048,700 3.1680 1.093 1.085 1.093 1.085 1.111 3,682,554 1.0994 0.00%
2001-12-17 0 3.150 3.150 3.175 3.050 3.200 1,666,000 5,252,150 3.1526 1.093 1.093 1.102 1.058 1.111 4,800,575 1.0941 2.44%
2001-12-14 0 3.075 3.050 3.075 2.900 3.075 686,000 2,069,300 3.0165 1.067 1.058 1.067 1.006 1.067 1,976,707 1.0468 2.50%
2001-12-13 0 3.000 3.000 3.050 3.000 3.075 6,899,000 20,853,950 3.0227 1.041 1.041 1.058 1.041 1.067 19,879,453 1.0490 -1.64%
2001-12-12 0 3.050 3.050 3.075 3.050 3.100 610,000 1,877,200 3.0774 1.058 1.058 1.067 1.058 1.076 1,757,714 1.0680 -0.81%
2001-12-11 0 3.075 3.075 3.100 3.025 3.100 2,026,000 6,205,150 3.0628 1.067 1.067 1.076 1.050 1.076 5,837,914 1.0629 0.00%
2001-12-10 0 3.075 3.075 3.100 2.925 3.150 3,482,000 10,703,450 3.0739 1.067 1.067 1.076 1.015 1.093 10,033,375 1.0668 4.24%
2001-12-07 0 2.950 2.900 2.950 2.800 2.950 1,766,000 5,101,400 2.8887 1.024 1.006 1.024 0.972 1.024 5,088,725 1.0025 5.36%
2001-12-06 0 2.800 2.775 2.825 2.725 2.850 3,149,000 8,785,750 2.7900 0.972 0.963 0.980 0.946 0.989 9,073,836 0.9683 1.82%
2001-12-05 0 2.750 2.675 2.750 2.675 2.850 2,014,000 5,544,450 2.7530 0.954 0.928 0.954 0.928 0.989 5,803,336 0.9554 1.85%
2001-12-04 0 2.700 2.700 2.725 2.700 2.750 1,193,000 3,244,000 2.7192 0.937 0.937 0.946 0.937 0.954 3,437,627 0.9437 1.89%
2001-12-03 0 2.650 2.625 2.650 2.625 2.650 3,792,000 9,963,350 2.6275 0.920 0.911 0.920 0.911 0.920 10,926,639 0.9118 0.00%
2001-11-30 0 2.650 2.625 2.650 2.600 2.675 2,666,000 7,001,700 2.6263 0.920 0.911 0.920 0.902 0.928 7,682,073 0.9114 1.92%
2001-11-29 0 2.600 2.575 2.600 2.575 2.625 868,000 2,263,750 2.6080 0.902 0.894 0.902 0.894 0.911 2,501,140 0.9051 -0.95%
2001-11-28 0 2.625 2.600 2.650 2.575 2.650 1,092,000 2,840,900 2.6016 0.911 0.902 0.920 0.894 0.920 3,146,595 0.9028 0.96%
2001-11-27 0 2.600 2.575 2.625 2.575 2.700 1,182,000 3,117,850 2.6378 0.902 0.894 0.911 0.894 0.937 3,405,930 0.9154 1.96%
2001-11-26 0 2.550 2.550 2.600 2.550 2.650 1,276,000 3,294,750 2.5821 0.885 0.885 0.902 0.885 0.920 3,676,791 0.8961 -2.86%
2001-11-23 0 2.625 2.600 2.625 2.600 2.625 550,000 1,431,850 2.6034 0.911 0.902 0.911 0.902 0.911 1,584,824 0.9035 0.96%
2001-11-22 0 2.600 2.550 2.600 2.575 2.650 830,000 2,165,250 2.6087 0.902 0.885 0.902 0.894 0.920 2,391,643 0.9053 -0.95%
2001-11-21 0 2.625 2.600 2.625 2.600 2.625 1,232,000 3,204,300 2.6009 0.911 0.902 0.911 0.902 0.911 3,550,005 0.9026 0.00%
2001-11-20 0 2.625 2.600 2.650 2.600 2.700 668,000 1,754,900 2.6271 0.911 0.902 0.920 0.902 0.937 1,924,840 0.9117 -0.94%
2001-11-19 0 2.650 2.650 2.675 2.600 2.750 1,366,000 3,661,000 2.6801 0.920 0.920 0.928 0.902 0.954 3,936,126 0.9301 -3.64%
2001-11-16 0 2.750 2.675 2.750 2.675 2.800 552,000 1,513,900 2.7426 0.954 0.928 0.954 0.928 0.972 1,590,587 0.9518 0.00%
2001-11-15 0 2.750 2.700 2.750 2.625 2.775 1,852,000 5,046,950 2.7251 0.954 0.937 0.954 0.911 0.963 5,336,534 0.9457 5.77%
2001-11-14 0 2.600 2.500 2.600 2.525 2.650 914,000 2,349,850 2.5710 0.902 0.868 0.902 0.876 0.920 2,633,689 0.8922 1.96%
2001-11-13 0 2.550 2.500 2.550 2.500 2.550 280,000 708,100 2.5289 0.885 0.868 0.885 0.868 0.885 806,819 0.8776 -1.92%
2001-11-12 0 2.600 2.575 2.600 2.575 2.650 118,000 307,050 2.6021 0.902 0.894 0.902 0.894 0.920 340,017 0.9030 -1.89%
2001-11-09 0 2.650 2.625 2.650 2.600 2.675 412,000 1,093,650 2.6545 0.920 0.911 0.920 0.902 0.928 1,187,177 0.9212 1.92%
2001-11-08 0 2.600 2.575 2.600 2.600 2.650 655,000 1,710,725 2.6118 0.902 0.894 0.902 0.902 0.920 1,887,381 0.9064 0.00%
2001-11-07 0 2.600 2.500 2.600 2.500 2.650 600,000 1,558,900 2.5982 0.902 0.868 0.902 0.868 0.920 1,728,899 0.9017 5.05%
2001-11-06 0 2.475 2.450 2.500 2.450 2.500 306,000 756,850 2.4734 0.859 0.850 0.868 0.850 0.868 881,738 0.8584 2.06%
2001-11-05 0 2.425 2.425 2.500 2.425 2.500 96,000 237,300 2.4719 0.842 0.842 0.868 0.842 0.868 276,624 0.8578 -3.00%
2001-11-02 0 2.500 2.375 2.500 2.400 2.500 126,000 306,600 2.4333 0.868 0.824 0.868 0.833 0.868 363,069 0.8445 1.01%
2001-11-01 0 2.475 2.400 2.475 2.475 2.475 414,000 1,012,008 2.4445 0.859 0.833 0.859 0.859 0.859 1,192,940 0.8483 0.00%
2001-10-31 0 2.475 2.375 2.475 2.400 2.475 432,000 1,050,150 2.4309 0.859 0.824 0.859 0.833 0.859 1,244,807 0.8436 -1.00%
2001-10-30 0 2.500 2.475 2.500 2.400 2.500 362,000 890,950 2.4612 0.868 0.859 0.868 0.833 0.868 1,043,102 0.8541 0.00%
2001-10-29 0 2.500 2.475 2.500 2.450 2.500 463,000 1,147,500 2.4784 0.868 0.859 0.868 0.850 0.868 1,334,133 0.8601 0.00%
2001-10-26 0 2.500 2.475 2.500 2.400 2.525 308,000 759,950 2.4674 0.868 0.859 0.868 0.833 0.876 887,501 0.8563 -0.99%
2001-10-24 0 2.525 2.500 2.525 2.450 2.525 502,000 1,252,950 2.4959 0.876 0.868 0.876 0.850 0.876 1,446,512 0.8662 1.00%
2001-10-23 0 2.500 2.475 2.525 2.500 2.600 196,000 492,700 2.5138 0.868 0.859 0.876 0.868 0.902 564,774 0.8724 0.00%
2001-10-22 0 2.500 2.425 2.500 2.450 2.500 310,000 773,000 2.4935 0.868 0.842 0.868 0.850 0.868 893,264 0.8654 0.00%
2001-10-19 0 2.500 2.400 2.500 2.425 2.500 188,000 465,000 2.4734 0.868 0.833 0.868 0.842 0.868 541,722 0.8584 0.00%
2001-10-18 0 2.500 2.475 2.525 2.500 2.525 222,000 555,500 2.5023 0.868 0.859 0.876 0.868 0.876 639,692 0.8684 -2.91%
2001-10-17 0 2.575 2.450 2.575 2.500 2.575 862,000 2,209,350 2.5631 0.894 0.850 0.894 0.868 0.894 2,483,851 0.8895 3.00%
2001-10-16 0 2.500 2.500 2.550 2.425 2.500 686,000 1,709,750 2.4923 0.868 0.868 0.885 0.842 0.868 1,976,707 0.8649 4.17%
2001-10-15 0 2.400 2.375 2.400 2.400 2.400 30,000 72,000 2.4000 0.833 0.824 0.833 0.833 0.833 86,445 0.8329 0.00%
2001-10-12 0 2.400 2.400 2.450 2.400 2.450 40,000 97,500 2.4375 0.833 0.833 0.850 0.833 0.850 115,260 0.8459 -2.04%
2001-10-11 0 2.450 2.425 2.450 2.400 2.450 36,000 86,950 2.4153 0.850 0.842 0.850 0.833 0.850 103,734 0.8382 0.82%
2001-10-10 0 2.475 2.450 2.475 2.475 2.475 20,000 49,500 2.4750 0.843 0.835 0.843 0.843 0.843 58,697 0.8433 0.00%
2001-10-09 0 2.475 2.300 2.475 2.400 2.475 242,000 590,450 2.4399 0.843 0.784 0.843 0.818 0.843 710,236 0.8313 1.02%
2001-10-08 0 2.450 2.250 2.450 2.475 2.475 20,000 49,500 2.4750 0.835 0.767 0.835 0.843 0.843 58,697 0.8433 -1.01%
2001-10-05 0 2.475 2.425 2.500 2.400 2.475 40,000 96,750 2.4188 0.843 0.826 0.852 0.818 0.843 117,394 0.8241 -1.00%
2001-10-04 0 2.500 2.375 2.500 2.425 2.500 402,000 989,350 2.4611 0.852 0.809 0.852 0.826 0.852 1,179,813 0.8386 2.04%
2001-10-03 0 2.450 2.350 2.450 2.450 2.475 42,000 102,950 2.4512 0.835 0.801 0.835 0.835 0.843 123,264 0.8352 0.00%
2001-09-28 0 2.450 2.475 2.500 2.400 2.475 40,000 97,750 2.4438 0.835 0.843 0.852 0.818 0.843 117,394 0.8327 6.52%
2001-09-27 0 2.300 2.275 2.300 2.250 2.300 200,000 457,250 2.2863 0.784 0.775 0.784 0.767 0.784 586,972 0.7790 1.10%
2001-09-26 0 2.275 2.200 2.275 2.150 2.300 360,000 801,600 2.2267 0.775 0.750 0.775 0.733 0.784 1,056,549 0.7587 3.41%
2001-09-25 0 2.200 2.175 2.200 2.175 2.250 376,000 829,950 2.2073 0.750 0.741 0.750 0.741 0.767 1,103,507 0.7521 -1.12%
2001-09-24 0 2.225 2.200 2.225 2.225 2.225 30,000 66,750 2.2250 0.758 0.750 0.758 0.758 0.758 88,046 0.7581 -2.20%
2001-09-21 0 2.275 2.200 2.275 2.175 2.300 1,022,000 2,263,750 2.2150 0.775 0.750 0.775 0.741 0.784 2,999,426 0.7547 1.11%
2001-09-20 0 2.250 2.250 2.275 2.250 2.275 272,000 613,750 2.2564 0.767 0.767 0.775 0.767 0.775 798,282 0.7688 -1.10%
2001-09-19 0 2.275 2.275 2.300 2.275 2.275 1,054,000 2,397,850 2.2750 0.775 0.775 0.784 0.775 0.775 3,093,341 0.7752 -1.09%
2001-09-18 0 2.300 2.250 2.300 2.250 2.350 326,000 752,800 2.3092 0.784 0.767 0.784 0.767 0.801 956,764 0.7868 -5.15%
2001-09-17 0 2.425 2.250 2.475 2.275 2.425 178,000 409,750 2.3020 0.826 0.767 0.843 0.775 0.826 522,405 0.7844 1.04%
2001-09-14 0 2.400 2.400 2.450 2.400 2.400 60,000 144,000 2.4000 0.818 0.818 0.835 0.818 0.818 176,092 0.8178 -2.04%
2001-09-13 0 2.450 2.375 2.450 2.300 2.450 320,000 747,900 2.3372 0.835 0.809 0.835 0.784 0.835 939,155 0.7964 6.52%
2001-09-12 0 2.300 2.200 2.300 2.200 2.300 1,392,000 3,117,600 2.2397 0.784 0.750 0.784 0.750 0.784 4,085,323 0.7631 -9.80%
2001-09-11 0 2.550 2.575 2.600 2.400 2.600 3,378,000 8,397,100 2.4858 0.869 0.877 0.886 0.818 0.886 9,913,953 0.8470 0.00%
2001-09-10 0 2.550 2.400 2.550 2.375 2.600 3,884,000 9,447,400 2.4324 0.869 0.818 0.869 0.809 0.886 11,398,991 0.8288 -2.86%
2001-09-07 0 2.625 2.600 2.625 2.600 2.750 1,216,000 3,240,020 2.6645 0.894 0.886 0.894 0.886 0.937 3,568,788 0.9079 -5.41%
2001-09-06 0 2.775 2.725 2.750 2.750 2.800 624,000 1,723,650 2.7623 0.946 0.928 0.937 0.937 0.954 1,831,352 0.9412 0.91%
2001-09-05 0 2.750 2.750 2.800 2.725 2.850 6,742,000 18,853,770 2.7965 0.937 0.937 0.954 0.928 0.971 19,786,818 0.9528 0.92%
2001-09-04 0 2.725 2.725 2.750 2.700 2.800 4,368,000 12,021,200 2.7521 0.928 0.928 0.937 0.920 0.954 12,819,463 0.9377 0.93%
2001-09-03 0 2.700 2.700 2.750 2.700 2.775 1,678,000 4,568,950 2.7229 0.920 0.920 0.937 0.920 0.946 4,924,693 0.9278 -1.82%
2001-08-31 0 2.750 2.725 2.750 2.700 2.750 1,522,000 4,135,350 2.7170 0.937 0.928 0.937 0.920 0.937 4,466,855 0.9258 1.85%
2001-08-30 0 2.700 2.700 2.725 2.700 2.850 1,503,000 4,142,850 2.7564 0.920 0.920 0.928 0.920 0.971 4,411,093 0.9392 0.00%
2001-08-29 0 2.700 2.675 2.700 2.675 2.700 622,000 1,676,400 2.6952 0.920 0.911 0.920 0.911 0.920 1,825,482 0.9183 0.93%
2001-08-28 0 2.675 2.650 2.700 2.625 2.675 266,000 707,550 2.6600 0.911 0.903 0.920 0.894 0.911 780,672 0.9063 0.94%
2001-08-27 0 2.650 2.650 2.700 2.600 2.675 754,000 2,017,550 2.6758 0.903 0.903 0.920 0.886 0.911 2,212,884 0.9117 0.00%
2001-08-24 0 2.650 2.650 2.675 2.650 2.700 196,000 522,000 2.6633 0.903 0.903 0.911 0.903 0.920 575,232 0.9075 -1.85%
2001-08-23 0 2.700 2.700 2.775 2.675 2.700 714,000 1,919,150 2.6879 0.920 0.920 0.946 0.911 0.920 2,095,489 0.9158 0.00%
2001-08-22 0 2.700 2.700 2.775 2.700 2.700 146,000 394,200 2.7000 0.920 0.920 0.946 0.920 0.920 428,489 0.9200 0.00%
2001-08-21 0 2.700 2.700 2.775 2.700 2.750 60,000 162,300 2.7050 0.920 0.920 0.946 0.920 0.937 176,092 0.9217 0.00%
2001-08-20 0 2.700 2.700 2.725 2.700 2.750 62,000 167,500 2.7016 0.920 0.920 0.928 0.920 0.937 181,961 0.9205 -0.92%
2001-08-17 0 2.725 2.700 2.725 2.700 2.750 224,000 611,050 2.7279 0.928 0.920 0.928 0.920 0.937 657,408 0.9295 0.93%
2001-08-16 0 2.700 2.700 2.800 2.700 2.800 310,000 849,750 2.7411 0.920 0.920 0.954 0.920 0.954 909,806 0.9340 -1.82%
2001-08-15 0 2.750 2.725 2.750 2.750 2.750 358,000 984,500 2.7500 0.937 0.928 0.937 0.937 0.937 1,050,679 0.9370 0.92%
2001-08-14 0 2.725 2.700 2.750 2.725 2.725 276,000 752,100 2.7250 0.928 0.920 0.937 0.928 0.928 810,021 0.9285 0.93%
2001-08-13 0 2.700 2.700 2.725 2.700 2.700 860,000 2,322,000 2.7000 0.920 0.920 0.928 0.920 0.920 2,523,979 0.9200 0.00%
2001-08-10 0 2.700 2.700 2.725 2.700 2.700 2,162,000 5,837,400 2.7000 0.920 0.920 0.928 0.920 0.920 6,345,165 0.9200 -0.92%
2001-08-09 0 2.725 2.700 2.750 2.700 2.775 1,466,000 4,003,450 2.7309 0.928 0.920 0.937 0.920 0.946 4,302,503 0.9305 0.93%
2001-08-08 0 2.700 2.700 2.775 2.700 2.700 930,000 2,511,000 2.7000 0.920 0.920 0.946 0.920 0.920 2,729,419 0.9200 0.00%
2001-08-07 0 2.700 2.700 2.750 2.700 2.700 778,000 2,100,600 2.7000 0.920 0.920 0.937 0.920 0.920 2,283,320 0.9200 0.00%
2001-08-06 0 2.700 2.700 2.725 2.675 2.725 912,000 2,462,150 2.6997 0.920 0.920 0.928 0.911 0.928 2,676,591 0.9199 -0.92%
2001-08-03 0 2.725 2.725 2.750 2.675 2.750 188,000 511,450 2.7205 0.928 0.928 0.937 0.911 0.937 551,753 0.9270 1.87%
2001-08-02 0 2.675 2.675 2.725 2.675 2.700 186,000 499,450 2.6852 0.911 0.911 0.928 0.911 0.920 545,884 0.9149 -1.83%
2001-08-01 0 2.725 2.700 2.725 2.650 2.750 150,000 405,650 2.7043 0.928 0.920 0.928 0.903 0.937 440,229 0.9215 4.81%
2001-07-31 0 2.600 2.600 2.675 2.550 2.600 123,000 314,550 2.5573 0.886 0.886 0.911 0.869 0.886 360,988 0.8714 1.96%
2001-07-30 0 2.550 2.550 2.625 2.550 2.650 31,000 80,070 2.5829 0.869 0.869 0.894 0.869 0.903 90,981 0.8801 -2.86%
2001-07-27 0 2.625 2.525 2.700 2.575 2.700 446,000 1,169,900 2.6231 0.894 0.860 0.920 0.877 0.920 1,308,947 0.8938 2.94%
2001-07-26 0 2.550 2.500 2.550 2.475 2.600 596,000 1,499,550 2.5160 0.869 0.852 0.869 0.843 0.886 1,749,176 0.8573 0.99%
2001-07-24 0 2.525 2.475 2.525 2.450 2.550 970,000 2,402,700 2.4770 0.860 0.843 0.860 0.835 0.869 2,846,813 0.8440 1.00%
2001-07-23 0 2.500 2.400 2.475 2.400 2.550 750,000 1,857,850 2.4771 0.852 0.818 0.843 0.818 0.869 2,201,144 0.8440 -3.85%
2001-07-20 0 2.600 2.550 2.600 2.525 2.600 220,000 558,500 2.5386 0.886 0.869 0.886 0.860 0.886 645,669 0.8650 2.97%
2001-07-19 0 2.525 2.525 2.600 2.525 2.625 1,892,000 4,877,810 2.5781 0.860 0.860 0.886 0.860 0.894 5,552,753 0.8784 -2.88%
2001-07-18 0 2.600 2.600 2.675 2.600 2.725 998,000 2,621,250 2.6265 0.886 0.886 0.911 0.886 0.928 2,928,989 0.8949 -6.31%
2001-07-17 0 2.775 2.700 2.775 2.700 2.825 790,000 2,179,950 2.7594 0.946 0.920 0.946 0.920 0.963 2,318,538 0.9402 1.83%
2001-07-16 0 2.725 2.800 2.825 2.700 2.825 710,000 1,947,350 2.7427 0.928 0.954 0.963 0.920 0.963 2,083,750 0.9345 -2.68%
2001-07-13 0 2.800 2.750 2.800 2.750 2.875 1,128,000 3,164,000 2.8050 0.954 0.937 0.954 0.937 0.980 3,310,521 0.9557 0.90%
2001-07-12 0 2.775 2.700 2.800 2.725 2.850 1,142,000 3,192,000 2.7951 0.946 0.920 0.954 0.928 0.971 3,351,609 0.9524 2.78%
2001-07-11 0 2.700 2.675 2.750 2.700 2.750 210,000 572,000 2.7238 0.920 0.911 0.937 0.920 0.937 616,320 0.9281 -1.82%
2001-07-10 0 2.750 2.700 2.750 2.750 2.825 2,156,000 5,830,450 2.7043 0.937 0.920 0.937 0.937 0.963 6,327,555 0.9214 -0.90%
2001-07-09 0 2.775 2.650 2.775 2.625 2.800 1,903,000 5,091,400 2.6755 0.946 0.903 0.946 0.894 0.954 5,585,036 0.9116 1.83%
2001-07-05 0 2.725 2.700 2.750 2.700 2.825 638,000 1,737,650 2.7236 0.928 0.920 0.937 0.920 0.963 1,872,440 0.9280 -0.91%
2001-07-04 0 2.750 2.700 2.775 2.625 2.750 140,000 377,000 2.6929 0.937 0.920 0.946 0.894 0.937 410,880 0.9175 1.85%
2001-07-03 0 2.700 2.675 2.700 2.700 2.850 2,146,000 5,858,850 2.7301 0.920 0.911 0.920 0.920 0.971 6,298,207 0.9302 1.89%
2001-06-29 0 2.650 2.650 2.700 2.600 2.775 746,000 2,001,150 2.6825 0.903 0.903 0.920 0.886 0.946 2,189,405 0.9140 1.92%
2001-06-28 0 2.600 2.575 2.675 2.575 2.800 902,000 2,436,150 2.7008 0.886 0.877 0.911 0.877 0.954 2,647,243 0.9203 -4.59%
2001-06-27 0 2.725 2.700 2.725 2.725 2.800 2,462,000 6,767,850 2.7489 0.928 0.920 0.928 0.928 0.954 7,225,622 0.9366 -0.91%
2001-06-26 0 2.750 2.725 2.775 2.650 2.775 2,550,000 6,894,400 2.7037 0.937 0.928 0.946 0.903 0.946 7,483,890 0.9212 -0.90%
2001-06-22 0 2.775 2.750 2.775 2.775 2.900 366,000 1,030,000 2.8142 0.946 0.937 0.946 0.946 0.988 1,074,158 0.9589 -4.31%
2001-06-21 0 2.900 2.825 2.900 2.850 2.975 291,000 841,050 2.8902 0.988 0.963 0.988 0.971 1.014 854,044 0.9848 -2.52%
2001-06-20 0 2.975 2.925 2.975 2.950 3.050 2,611,530 7,775,739 2.9775 1.014 0.997 1.014 1.005 1.039 7,664,472 1.0145 -0.83%
2001-06-19 0 3.000 2.975 3.000 2.750 3.050 3,084,000 9,138,200 2.9631 1.022 1.014 1.022 0.937 1.039 9,051,104 1.0096 6.19%
2001-06-18 0 2.825 2.800 2.850 2.775 2.825 694,000 1,943,450 2.8004 0.963 0.954 0.971 0.946 0.963 2,036,792 0.9542 -1.74%
2001-06-15 0 2.875 2.850 2.875 2.725 2.875 6,118,000 16,938,475 2.7686 0.980 0.971 0.980 0.928 0.980 17,955,466 0.9434 2.68%
2001-06-14 0 2.800 2.800 2.825 2.750 2.850 520,205 1,457,784 2.8023 0.954 0.954 0.963 0.937 0.971 1,526,728 0.9548 1.27%
2001-06-13 0 2.825 2.825 2.925 2.675 2.900 854,000 2,414,470 2.8272 0.942 0.942 0.975 0.892 0.967 2,560,757 0.9429 0.89%
2001-06-12 0 2.800 2.800 2.825 2.700 2.850 1,328,000 3,668,000 2.7620 0.934 0.934 0.942 0.900 0.950 3,982,067 0.9211 -4.27%
2001-06-11 0 2.925 2.925 2.950 2.800 2.925 475,000 1,361,300 2.8659 0.975 0.975 0.984 0.934 0.975 1,424,309 0.9558 0.86%
2001-06-08 0 2.900 2.850 2.900 2.875 3.000 322,000 931,300 2.8922 0.967 0.950 0.967 0.959 1.000 965,531 0.9645 -1.69%
2001-06-07 0 2.950 2.925 2.950 2.750 2.950 2,014,000 5,806,300 2.8830 0.984 0.975 0.984 0.917 0.984 6,039,069 0.9615 3.51%
2001-06-06 0 2.850 2.825 2.875 2.700 2.875 5,874,000 16,418,100 2.7950 0.950 0.942 0.959 0.900 0.959 17,613,451 0.9321 8.57%
2001-06-05 0 2.625 2.625 2.700 2.625 2.725 1,136,000 3,020,800 2.6592 0.875 0.875 0.900 0.875 0.909 3,406,347 0.8868 -0.94%
2001-06-04 0 2.650 2.600 2.650 2.600 2.700 465,000 1,218,000 2.6194 0.884 0.867 0.884 0.867 0.900 1,394,323 0.8735 0.00%
2001-06-01 0 2.650 2.625 2.675 2.550 2.700 2,974,000 7,754,396 2.6074 0.884 0.875 0.892 0.850 0.900 8,917,672 0.8696 1.92%
2001-05-31 0 2.600 2.575 2.600 2.525 2.625 2,408,000 6,244,000 2.5930 0.867 0.859 0.867 0.842 0.875 7,220,496 0.8648 1.96%
2001-05-30 0 2.550 2.525 2.550 2.475 2.575 642,000 1,628,250 2.5362 0.850 0.842 0.850 0.825 0.859 1,925,066 0.8458 0.00%
2001-05-29 0 2.550 2.475 2.550 2.475 2.600 386,000 977,150 2.5315 0.850 0.825 0.850 0.825 0.867 1,157,438 0.8442 -0.97%
2001-05-28 0 2.575 2.525 2.600 2.425 2.600 1,174,000 2,946,900 2.5101 0.859 0.842 0.867 0.809 0.867 3,520,291 0.8371 3.00%
2001-05-25 0 2.500 2.500 2.525 2.500 2.675 1,248,000 3,151,350 2.5251 0.834 0.834 0.842 0.834 0.892 3,742,184 0.8421 -1.96%
2001-05-24 0 2.550 2.525 2.575 2.450 2.575 3,198,000 8,099,950 2.5328 0.850 0.842 0.859 0.817 0.859 9,589,346 0.8447 0.00%
2001-05-23 0 2.550 2.550 2.575 2.450 2.650 5,820,400 15,052,180 2.5861 0.850 0.850 0.859 0.817 0.884 17,452,729 0.8625 3.03%
2001-05-22 0 2.475 2.450 2.475 2.450 2.600 4,837,000 12,194,100 2.5210 0.825 0.817 0.825 0.817 0.867 14,503,961 0.8407 2.06%
2001-05-21 0 2.425 2.425 2.450 2.400 2.500 1,158,000 2,798,650 2.4168 0.809 0.809 0.817 0.800 0.834 3,472,315 0.8060 -2.02%
2001-05-18 0 2.475 2.475 2.500 2.475 2.625 4,070,600 10,169,555 2.4983 0.825 0.825 0.834 0.825 0.875 12,205,876 0.8332 -2.94%
2001-05-17 0 2.550 2.550 2.575 2.300 2.575 11,782,000 29,200,100 2.4784 0.850 0.850 0.859 0.767 0.859 35,328,853 0.8265 13.33%
2001-05-16 0 2.250 2.225 2.250 2.175 2.275 3,550,000 7,961,050 2.2425 0.750 0.742 0.750 0.725 0.759 10,644,834 0.7479 1.12%
2001-05-15 0 2.225 2.150 2.225 2.125 2.250 1,466,000 3,194,800 2.1793 0.742 0.717 0.742 0.709 0.750 4,395,866 0.7268 4.71%
2001-05-14 0 2.125 2.125 2.150 2.125 2.250 1,417,000 3,099,200 2.1872 0.709 0.709 0.717 0.709 0.750 4,248,938 0.7294 -3.41%
2001-05-11 0 2.200 2.175 2.225 2.175 2.225 1,372,000 3,007,600 2.1921 0.734 0.725 0.742 0.725 0.742 4,114,003 0.7311 1.15%
2001-05-10 0 2.175 2.150 2.200 2.125 2.300 1,534,000 3,365,850 2.1942 0.725 0.717 0.734 0.709 0.767 4,599,768 0.7317 2.35%
2001-05-09 0 2.125 2.075 2.125 2.025 2.125 776,000 1,610,250 2.0751 0.709 0.692 0.709 0.675 0.709 2,326,871 0.6920 6.25%
2001-05-08 0 2.000 2.000 2.025 1.950 2.025 1,158,000 2,312,790 1.9972 0.667 0.667 0.675 0.650 0.675 3,472,315 0.6661 1.01%
2001-05-07 0 1.980 1.970 1.980 1.960 2.025 488,000 965,430 1.9783 0.660 0.657 0.660 0.654 0.675 1,463,290 0.6598 -2.22%
2001-05-04 0 2.025 2.000 2.025 2.000 2.100 678,000 1,366,850 2.0160 0.675 0.667 0.675 0.667 0.700 2,033,013 0.6723 -2.41%
2001-05-03 0 2.075 2.075 2.100 1.930 2.100 3,368,000 6,845,940 2.0326 0.692 0.692 0.700 0.644 0.700 10,099,098 0.6779 7.51%
2001-05-02 0 1.930 1.900 1.930 1.910 1.930 362,000 691,820 1.9111 0.644 0.634 0.644 0.637 0.644 1,085,473 0.6373 1.58%
2001-04-27 0 1.900 1.890 1.900 1.900 1.920 850,000 1,617,680 1.9032 0.634 0.630 0.634 0.634 0.640 2,548,763 0.6347 0.00%
2001-04-26 0 1.900 1.900 1.930 1.870 1.930 328,000 624,180 1.9030 0.634 0.634 0.644 0.624 0.644 983,523 0.6346 1.60%
2001-04-25 0 1.870 1.850 1.870 1.840 1.900 1,118,000 2,094,540 1.8735 0.624 0.617 0.624 0.614 0.634 3,352,373 0.6248 -2.09%
2001-04-24 0 1.910 1.910 1.930 1.910 1.930 274,000 524,740 1.9151 0.637 0.637 0.644 0.637 0.644 821,601 0.6387 -1.04%
2001-04-23 0 1.930 1.930 1.940 1.920 1.940 1,300,000 2,507,680 1.9290 0.644 0.644 0.647 0.640 0.647 3,898,108 0.6433 0.00%
2001-04-20 0 1.930 1.930 1.950 1.900 1.970 786,000 1,524,560 1.9396 0.644 0.644 0.650 0.634 0.657 2,356,856 0.6469 -1.03%
2001-04-19 0 1.950 1.920 1.950 1.930 2.000 1,396,000 2,718,900 1.9476 0.650 0.640 0.650 0.644 0.667 4,185,968 0.6495 0.00%
2001-04-18 0 1.950 1.920 1.950 1.920 1.950 222,000 432,040 1.9461 0.650 0.640 0.650 0.640 0.650 665,677 0.6490 0.00%
2001-04-17 0 1.950 1.900 1.950 1.850 1.950 1,168,000 2,234,876 1.9134 0.650 0.634 0.650 0.617 0.650 3,502,300 0.6381 0.00%
2001-04-12 0 1.950 1.910 1.950 1.880 1.990 2,594,000 5,007,640 1.9305 0.650 0.637 0.650 0.627 0.664 7,778,225 0.6438 4.28%
2001-04-11 0 1.870 1.870 1.900 1.780 1.920 1,960,000 3,607,300 1.8405 0.624 0.624 0.634 0.594 0.640 5,877,148 0.6138 5.65%
2001-04-10 0 1.770 1.770 1.790 1.760 1.860 1,788,000 3,204,140 1.7920 0.590 0.590 0.597 0.587 0.620 5,361,398 0.5976 -0.56%
2001-04-09 0 1.780 1.750 1.800 1.730 1.780 902,000 1,585,440 1.7577 0.594 0.584 0.600 0.577 0.594 2,704,687 0.5862 1.71%
2001-04-06 0 1.750 1.740 1.750 1.730 1.770 1,354,000 2,358,580 1.7419 0.584 0.580 0.584 0.577 0.590 4,060,029 0.5809 0.57%
2001-04-04 0 1.740 1.730 1.740 1.660 1.750 1,330,000 2,282,020 1.7158 0.580 0.577 0.580 0.554 0.584 3,988,064 0.5722 4.19%
2001-04-03 0 1.670 1.670 1.690 1.670 1.710 446,000 754,080 1.6908 0.557 0.557 0.564 0.557 0.570 1,337,351 0.5639 -3.47%
2001-04-02 0 1.730 1.720 1.750 1.650 1.760 1,143,200 1,975,296 1.7279 0.577 0.574 0.584 0.550 0.587 3,427,936 0.5762 3.59%
2001-03-30 0 1.670 1.650 1.690 1.670 1.700 380,000 636,200 1.6742 0.557 0.550 0.564 0.557 0.567 1,139,447 0.5583 0.00%
2001-03-29 0 1.670 1.630 1.670 1.610 1.670 466,000 763,140 1.6376 0.557 0.544 0.557 0.537 0.557 1,397,322 0.5461 2.45%
2001-03-28 0 1.630 1.630 1.640 1.630 1.630 243,000 396,040 1.6298 0.544 0.544 0.547 0.544 0.544 728,646 0.5435 1.87%
2001-03-27 0 1.600 1.600 1.610 1.600 1.600 92,000 147,200 1.6000 0.534 0.534 0.537 0.534 0.534 275,866 0.5336 0.00%
2001-03-26 0 1.600 1.590 1.630 1.600 1.630 546,000 877,400 1.6070 0.534 0.530 0.544 0.534 0.544 1,637,205 0.5359 -1.84%
2001-03-23 0 1.630 - 1.660 1.630 1.630 10,000 16,300 1.6300 0.544 - 0.554 0.544 0.544 29,985 0.5436 -1.81%
2001-03-22 0 1.660 1.630 1.660 1.660 1.660 100,000 166,000 1.6600 0.554 0.544 0.554 0.554 0.554 299,854 0.5536 -1.78%
2001-03-21 0 1.690 1.660 1.690 1.640 1.690 390,000 648,100 1.6618 0.564 0.554 0.564 0.547 0.564 1,169,432 0.5542 1.81%
2001-03-20 0 1.660 1.650 1.680 1.660 1.740 434,000 734,100 1.6915 0.554 0.550 0.560 0.554 0.580 1,301,368 0.5641 2.47%
2001-03-19 0 1.620 1.620 1.670 1.610 1.620 370,000 599,000 1.6189 0.540 0.540 0.557 0.537 0.540 1,109,462 0.5399 0.00%
2001-03-16 0 1.620 1.600 1.620 1.600 1.620 320,000 513,020 1.6032 0.540 0.534 0.540 0.534 0.540 959,534 0.5347 1.25%
2001-03-15 0 1.600 - 1.610 1.590 1.610 402,000 643,160 1.5999 0.534 - 0.537 0.530 0.537 1,205,415 0.5336 0.00%
2001-03-14 0 1.600 1.590 1.600 1.600 1.610 616,000 987,800 1.6036 0.534 0.530 0.534 0.534 0.537 1,847,104 0.5348 0.00%
2001-03-13 0 1.600 1.590 1.630 1.590 1.630 886,000 1,420,300 1.6030 0.534 0.530 0.544 0.530 0.544 2,656,711 0.5346 -0.62%
2001-03-12 0 1.610 1.610 1.630 1.610 1.610 106,000 170,660 1.6100 0.537 0.537 0.544 0.537 0.537 317,846 0.5369 -3.59%
2001-03-09 0 1.670 1.660 1.680 1.660 1.670 240,000 400,000 1.6667 0.557 0.554 0.560 0.554 0.557 719,651 0.5558 1.21%
2001-03-08 0 1.650 1.640 1.680 1.640 1.670 146,000 241,040 1.6510 0.550 0.547 0.560 0.547 0.557 437,788 0.5506 0.61%
2001-03-07 0 1.640 1.630 1.640 1.640 1.640 60,000 98,400 1.6400 0.547 0.544 0.547 0.547 0.547 179,913 0.5469 0.00%
2001-03-06 0 1.640 1.640 1.670 1.620 1.640 96,000 156,720 1.6325 0.547 0.547 0.557 0.540 0.547 287,860 0.5444 0.00%
2001-03-05 0 1.640 1.640 1.660 1.620 1.640 86,000 139,780 1.6253 0.547 0.547 0.554 0.540 0.547 257,875 0.5420 0.61%
2001-03-02 0 1.630 1.630 1.670 1.630 1.660 856,000 1,409,140 1.6462 0.544 0.544 0.557 0.544 0.554 2,566,754 0.5490 -2.98%
2001-03-01 0 1.680 1.670 1.680 1.660 1.680 460,000 769,700 1.6733 0.560 0.557 0.560 0.554 0.560 1,379,331 0.5580 0.60%
2001-02-28 0 1.670 1.660 1.680 1.670 1.690 224,000 375,460 1.6762 0.557 0.554 0.560 0.557 0.564 671,674 0.5590 -1.18%
2001-02-27 0 1.690 1.690 1.700 1.660 1.700 528,000 885,120 1.6764 0.564 0.564 0.567 0.554 0.567 1,583,232 0.5591 -0.59%
2001-02-26 0 1.700 1.700 1.710 1.690 1.710 174,000 295,760 1.6998 0.567 0.567 0.570 0.564 0.570 521,747 0.5669 0.00%
2001-02-23 0 1.700 1.700 1.710 1.690 1.710 760,000 1,291,980 1.7000 0.567 0.567 0.570 0.564 0.570 2,278,894 0.5669 0.00%
2001-02-22 0 1.700 1.700 1.720 1.700 1.730 232,000 396,540 1.7092 0.567 0.567 0.574 0.567 0.577 695,662 0.5700 -1.73%
2001-02-21 0 1.730 1.720 1.750 1.710 1.730 376,000 647,500 1.7221 0.577 0.574 0.584 0.570 0.577 1,127,453 0.5743 -0.57%
2001-02-20 0 1.740 1.740 1.750 1.720 1.760 378,000 660,140 1.7464 0.580 0.580 0.584 0.574 0.587 1,133,450 0.5824 -1.14%
2001-02-19 0 1.760 1.720 1.760 1.680 1.790 560,000 964,880 1.7230 0.587 0.574 0.587 0.560 0.597 1,679,185 0.5746 2.92%
2001-02-16 0 1.710 1.710 1.720 1.680 1.730 732,000 1,248,440 1.7055 0.570 0.570 0.574 0.560 0.577 2,194,935 0.5688 3.01%
2001-02-15 0 1.660 1.660 1.680 1.650 1.680 392,000 652,280 1.6640 0.554 0.554 0.560 0.550 0.560 1,175,430 0.5549 0.61%
2001-02-14 0 1.650 1.640 1.650 1.650 1.690 528,000 872,800 1.6530 0.550 0.547 0.550 0.550 0.564 1,583,232 0.5513 -0.60%
2001-02-13 0 1.660 1.670 1.680 1.650 1.670 896,000 1,491,320 1.6644 0.554 0.557 0.560 0.550 0.557 2,686,696 0.5551 1.84%
2001-02-12 0 1.630 1.630 1.650 1.610 1.630 266,000 433,380 1.6292 0.544 0.544 0.550 0.537 0.544 797,613 0.5433 1.24%
2001-02-09 0 1.610 1.610 1.670 1.600 1.680 784,000 1,288,820 1.6439 0.537 0.537 0.557 0.534 0.560 2,350,859 0.5482 -4.73%
2001-02-08 0 1.690 1.680 1.700 1.690 1.740 1,832,000 3,114,500 1.7001 0.564 0.560 0.567 0.564 0.580 5,493,334 0.5670 -1.74%
2001-02-07 0 1.720 1.710 1.720 1.610 1.740 2,928,000 4,921,200 1.6807 0.574 0.570 0.574 0.537 0.580 8,779,739 0.5605 7.50%
2001-02-06 0 1.600 1.600 1.620 1.590 1.630 4,378,000 7,029,920 1.6057 0.534 0.534 0.540 0.530 0.544 13,127,629 0.5355 1.91%
2001-02-05 0 1.570 1.570 1.590 1.560 1.570 40,000 62,600 1.5650 0.524 0.524 0.530 0.520 0.524 119,942 0.5219 -1.26%
2001-02-02 0 1.590 1.580 1.590 1.580 1.600 858,000 1,366,120 1.5922 0.530 0.527 0.530 0.527 0.534 2,572,751 0.5310 0.63%
2001-02-01 0 1.580 1.580 1.590 1.580 1.590 112,000 177,380 1.5838 0.527 0.527 0.530 0.527 0.530 335,837 0.5282 -0.63%
2001-01-31 0 1.590 1.590 1.600 1.580 1.590 80,000 127,000 1.5875 0.530 0.530 0.534 0.527 0.530 239,884 0.5294 0.63%
2001-01-30 0 1.580 1.570 1.580 1.570 1.590 466,000 738,000 1.5837 0.527 0.524 0.527 0.524 0.530 1,397,322 0.5282 -0.63%
2001-01-29 0 1.590 1.580 1.600 1.580 1.590 30,000 47,600 1.5867 0.530 0.527 0.534 0.527 0.530 89,956 0.5291 -0.62%
2001-01-23 0 1.600 1.580 1.600 1.570 1.600 154,000 245,600 1.5948 0.534 0.527 0.534 0.524 0.534 461,776 0.5319 1.91%
2001-01-22 0 1.570 1.560 1.570 1.550 1.590 150,000 234,800 1.5653 0.524 0.520 0.524 0.517 0.530 449,782 0.5220 -0.63%
2001-01-19 0 1.580 1.580 1.600 1.580 1.600 340,000 541,600 1.5929 0.527 0.527 0.534 0.527 0.534 1,019,505 0.5312 0.64%
2001-01-18 0 1.570 1.570 1.580 1.560 1.570 46,000 71,800 1.5609 0.524 0.524 0.527 0.520 0.524 137,933 0.5205 0.00%
2001-01-17 0 1.570 1.570 1.590 1.570 1.580 482,000 757,240 1.5710 0.524 0.524 0.530 0.524 0.527 1,445,299 0.5239 0.00%
2001-01-16 0 1.570 1.570 1.590 1.560 1.560 40,000 62,400 1.5600 0.524 0.524 0.530 0.520 0.520 119,942 0.5203 0.64%
2001-01-15 0 1.560 1.540 1.560 1.520 1.580 334,000 512,900 1.5356 0.520 0.514 0.520 0.507 0.527 1,001,514 0.5121 0.00%
2001-01-12 0 1.560 1.560 1.570 1.560 1.580 718,000 1,126,220 1.5686 0.520 0.520 0.524 0.520 0.527 2,152,955 0.5231 -0.64%
2001-01-11 0 1.570 1.560 1.570 1.560 1.580 310,000 488,400 1.5755 0.524 0.520 0.524 0.520 0.527 929,549 0.5254 -1.26%
2001-01-10 0 1.590 1.580 1.600 1.560 1.600 672,000 1,057,200 1.5732 0.530 0.527 0.534 0.520 0.534 2,015,022 0.5247 0.63%
2001-01-09 0 1.580 1.570 1.610 1.570 1.630 520,000 833,900 1.6037 0.527 0.524 0.537 0.524 0.544 1,559,243 0.5348 -3.07%
2001-01-08 0 1.630 1.630 1.640 1.630 1.640 126,000 205,740 1.6329 0.544 0.544 0.547 0.544 0.547 377,817 0.5445 -0.61%
2001-01-05 0 1.640 1.620 1.640 1.610 1.640 410,000 666,040 1.6245 0.547 0.540 0.547 0.537 0.547 1,229,403 0.5418 0.00%
2001-01-04 0 1.640 1.630 1.660 1.640 1.700 286,000 472,380 1.6517 0.547 0.544 0.554 0.547 0.567 857,584 0.5508 1.23%
2001-01-03 0 1.620 1.600 1.640 1.600 1.620 80,000 128,400 1.6050 0.540 0.534 0.547 0.534 0.540 239,884 0.5353 -0.61%
2001-01-02 0 1.630 1.610 1.680 1.610 1.690 118,000 194,300 1.6466 0.544 0.537 0.560 0.537 0.564 353,828 0.5491 -2.40%
2000-12-29 0 1.670 1.660 1.690 1.630 1.690 252,000 419,280 1.6638 0.557 0.554 0.564 0.544 0.564 755,633 0.5549 1.21%
2000-12-28 0 1.650 1.620 1.650 1.620 1.690 184,000 305,300 1.6592 0.550 0.540 0.550 0.540 0.564 551,732 0.5533 0.61%
2000-12-27 0 1.640 1.590 1.680 1.550 1.640 626,000 985,280 1.5739 0.547 0.530 0.560 0.517 0.547 1,877,089 0.5249 3.14%
2000-12-22 0 1.590 1.580 1.590 1.480 1.700 2,110,000 3,289,960 1.5592 0.530 0.527 0.530 0.494 0.567 6,326,929 0.5200 -8.09%
2000-12-21 0 1.730 1.710 1.730 1.710 1.740 378,000 654,660 1.7319 0.577 0.570 0.577 0.570 0.580 1,133,450 0.5776 -1.70%
2000-12-20 0 1.760 1.760 1.770 1.760 1.810 750,000 1,334,340 1.7791 0.587 0.587 0.590 0.587 0.604 2,248,908 0.5933 -3.83%
2000-12-19 0 1.830 1.810 1.830 1.800 1.850 196,000 355,800 1.8153 0.610 0.604 0.610 0.600 0.617 587,715 0.6054 0.00%
2000-12-18 0 1.830 1.830 1.850 1.830 1.840 196,000 361,780 1.8458 0.610 0.610 0.617 0.610 0.614 587,715 0.6156 -1.08%
2000-12-15 0 1.850 1.850 1.860 1.840 1.860 380,000 703,000 1.8500 0.617 0.617 0.620 0.614 0.620 1,139,447 0.6170 -0.54%
2000-12-14 0 1.860 1.850 1.870 1.840 1.860 232,000 429,300 1.8504 0.620 0.617 0.624 0.614 0.620 695,662 0.6171 0.00%
2000-12-13 0 1.860 1.850 1.870 1.860 1.890 800,000 1,503,220 1.8790 0.620 0.617 0.624 0.620 0.630 2,398,836 0.6266 -1.59%
2000-12-12 0 1.890 1.890 1.900 1.880 1.900 1,798,000 3,400,040 1.8910 0.630 0.630 0.634 0.627 0.634 5,391,383 0.6306 0.00%
2000-12-11 0 1.890 1.880 1.900 1.880 1.930 1,428,000 2,729,740 1.9116 0.630 0.627 0.634 0.627 0.644 4,281,922 0.6375 -0.53%
2000-12-08 0 1.900 1.900 1.920 1.870 1.920 1,980,000 3,731,100 1.8844 0.634 0.634 0.640 0.624 0.640 5,937,118 0.6284 1.06%
2000-12-07 0 1.880 1.860 1.900 1.860 1.900 1,258,000 2,345,580 1.8645 0.627 0.620 0.634 0.620 0.634 3,772,169 0.6218 1.08%
2000-12-06 0 1.860 1.860 1.890 1.860 1.890 896,000 1,675,520 1.8700 0.620 0.620 0.630 0.620 0.630 2,686,696 0.6236 -0.53%
2000-12-05 0 1.870 1.860 1.890 1.870 1.880 1,100,000 2,047,500 1.8614 0.624 0.620 0.630 0.624 0.627 3,298,399 0.6208 0.54%
2000-12-04 0 1.860 1.860 1.880 1.850 1.860 210,000 389,400 1.8543 0.620 0.620 0.627 0.617 0.620 629,694 0.6184 -1.06%
2000-12-01 0 1.880 1.850 1.880 1.820 1.880 814,000 1,504,280 1.8480 0.627 0.617 0.627 0.607 0.627 2,440,815 0.6163 1.62%
2000-11-30 0 1.850 1.850 1.860 1.840 1.870 158,000 293,160 1.8554 0.617 0.617 0.620 0.614 0.624 473,770 0.6188 -1.60%
2000-11-29 0 1.880 1.870 1.890 1.880 1.890 302,000 570,280 1.8883 0.627 0.624 0.630 0.627 0.630 905,560 0.6298 -0.53%
2000-11-28 0 1.890 1.900 1.920 1.890 1.900 224,000 424,280 1.8941 0.630 0.634 0.640 0.630 0.634 671,674 0.6317 -0.53%
2000-11-27 0 1.900 1.900 1.930 1.900 1.900 28,000 53,200 1.9000 0.634 0.634 0.644 0.634 0.634 83,959 0.6336 0.00%
2000-11-24 0 1.900 1.880 1.940 1.900 1.910 60,000 114,100 1.9017 0.634 0.627 0.647 0.634 0.637 179,913 0.6342 0.00%
2000-11-23 0 1.900 1.890 1.930 1.860 1.900 132,000 248,720 1.8842 0.634 0.630 0.644 0.620 0.634 395,808 0.6284 1.06%
2000-11-22 0 1.880 1.880 1.930 1.880 1.900 362,000 684,480 1.8908 0.627 0.627 0.644 0.627 0.634 1,085,473 0.6306 -1.05%
2000-11-21 0 1.900 1.900 1.940 1.900 1.940 22,000 42,600 1.9364 0.634 0.634 0.647 0.634 0.647 65,968 0.6458 -3.06%
2000-11-20 0 1.960 1.910 1.960 1.930 1.960 108,000 210,000 1.9444 0.654 0.637 0.654 0.644 0.654 323,843 0.6485 -0.51%
2000-11-17 0 1.970 1.920 2.000 1.920 1.970 64,000 123,640 1.9319 0.657 0.640 0.667 0.640 0.657 191,907 0.6443 2.07%
2000-11-16 0 1.930 1.930 1.940 1.930 1.940 90,000 174,060 1.9340 0.644 0.644 0.647 0.644 0.647 269,869 0.6450 1.58%
2000-11-15 0 1.900 1.900 1.970 1.900 1.990 228,000 448,680 1.9679 0.634 0.634 0.657 0.634 0.664 683,668 0.6563 -2.56%
2000-11-14 0 1.950 1.950 1.960 1.880 1.950 302,000 575,300 1.9050 0.650 0.650 0.654 0.627 0.650 905,560 0.6353 2.63%
2000-11-13 0 1.900 1.890 1.900 1.900 1.950 222,000 422,900 1.9050 0.634 0.630 0.634 0.634 0.650 665,677 0.6353 -4.04%
2000-11-10 0 1.980 1.910 1.980 1.900 1.980 784,000 1,509,240 1.9251 0.660 0.637 0.660 0.634 0.660 2,350,859 0.6420 1.54%
2000-11-09 0 1.950 1.920 1.950 1.950 1.950 40,000 78,000 1.9500 0.650 0.640 0.650 0.650 0.650 119,942 0.6503 1.56%
2000-11-08 0 1.920 1.920 1.970 1.900 1.950 56,000 108,540 1.9382 0.640 0.640 0.657 0.634 0.650 167,919 0.6464 -1.54%
2000-11-07 0 1.950 1.930 2.000 1.920 1.990 70,000 136,600 1.9514 0.650 0.644 0.667 0.640 0.664 209,898 0.6508 1.56%
2000-11-06 0 1.920 1.920 1.970 1.920 1.920 40,000 76,800 1.9200 0.640 0.640 0.657 0.640 0.640 119,942 0.6403 -1.03%
2000-11-03 0 1.940 1.920 1.940 1.940 1.940 30,000 58,200 1.9400 0.647 0.640 0.647 0.647 0.647 89,956 0.6470 -2.02%
2000-11-02 0 1.980 1.940 1.980 1.960 2.000 90,000 177,300 1.9700 0.660 0.647 0.660 0.654 0.667 269,869 0.6570 -2.22%
2000-11-01 0 2.025 1.990 2.025 1.930 2.025 1,408,000 2,810,120 1.9958 0.675 0.664 0.675 0.644 0.675 4,221,951 0.6656 5.47%
2000-10-31 0 1.920 1.920 1.930 1.920 1.920 86,000 165,120 1.9200 0.640 0.640 0.644 0.640 0.640 257,875 0.6403 -0.52%
2000-10-30 0 1.930 1.880 1.940 1.890 1.930 350,000 665,240 1.9007 0.644 0.627 0.647 0.630 0.644 1,049,491 0.6339 0.52%
2000-10-27 0 1.920 1.900 1.920 1.880 1.940 524,000 996,160 1.9011 0.640 0.634 0.640 0.627 0.647 1,571,237 0.6340 3.78%
2000-10-26 0 1.850 1.850 1.890 1.830 1.860 252,000 466,520 1.8513 0.617 0.617 0.630 0.610 0.620 755,633 0.6174 1.65%
2000-10-25 0 1.820 1.820 1.830 1.800 1.830 1,344,000 2,424,500 1.8039 0.607 0.607 0.610 0.600 0.610 4,030,044 0.6016 0.55%
2000-10-24 0 1.810 1.790 1.820 1.790 1.810 494,000 885,568 1.7926 0.604 0.597 0.607 0.597 0.604 1,481,281 0.5978 0.56%
2000-10-23 0 1.800 1.760 1.800 1.760 1.800 1,344,000 2,403,060 1.7880 0.600 0.587 0.600 0.587 0.600 4,030,044 0.5963 3.45%
2000-10-20 0 1.740 1.700 1.740 1.690 1.750 1,332,000 2,280,720 1.7123 0.580 0.567 0.580 0.564 0.584 3,994,061 0.5710 5.45%
2000-10-19 0 1.650 1.620 1.650 1.550 1.730 3,774,000 6,162,460 1.6329 0.550 0.540 0.550 0.517 0.577 11,316,508 0.5446 -5.17%
2000-10-18 0 1.740 1.740 1.750 1.740 1.810 1,424,000 2,481,000 1.7423 0.580 0.580 0.584 0.580 0.604 4,269,928 0.5810 -5.95%
2000-10-17 0 1.850 1.800 1.850 1.800 1.870 1,214,000 2,240,600 1.8456 0.617 0.600 0.617 0.600 0.624 3,640,233 0.6155 -1.07%
2000-10-16 0 1.870 1.830 1.870 1.830 1.940 1,854,000 3,475,944 1.8748 0.624 0.610 0.624 0.610 0.647 5,559,302 0.6252 -1.58%
2000-10-13 0 1.900 1.860 - 1.820 1.900 400,000 740,400 1.8510 0.634 0.620 - 0.607 0.634 1,199,418 0.6173 0.00%
2000-10-12 0 1.900 1.860 1.900 1.800 1.900 190,000 352,720 1.8564 0.634 0.620 0.634 0.600 0.634 569,723 0.6191 2.15%
2000-10-11 0 1.900 1.860 1.950 1.850 1.900 262,000 489,500 1.8683 0.620 0.607 0.637 0.604 0.620 802,514 0.6100 0.53%
2000-10-10 0 1.890 1.890 1.900 1.890 1.920 244,000 463,080 1.8979 0.617 0.617 0.620 0.617 0.627 747,379 0.6196 0.53%
2000-10-09 0 1.880 1.860 1.920 1.880 1.880 66,000 124,080 1.8800 0.614 0.607 0.627 0.614 0.614 202,160 0.6138 -1.05%
2000-10-05 0 1.900 1.900 1.950 1.900 1.950 232,000 445,300 1.9194 0.620 0.620 0.637 0.620 0.637 710,623 0.6266 -2.56%
2000-10-04 0 1.950 1.910 1.950 1.900 1.950 114,000 218,700 1.9184 0.637 0.624 0.637 0.620 0.637 349,185 0.6263 0.00%
2000-10-03 0 1.950 1.950 1.960 1.930 1.960 116,000 226,580 1.9533 0.637 0.637 0.640 0.630 0.640 355,311 0.6377 0.00%
2000-09-29 0 1.950 1.990 2.000 1.850 2.000 1,356,000 2,590,980 1.9108 0.637 0.650 0.653 0.604 0.653 4,153,468 0.6238 -2.50%
2000-09-28 0 2.000 1.990 2.000 1.890 2.000 666,000 1,308,240 1.9643 0.653 0.650 0.653 0.617 0.653 2,039,978 0.6413 5.82%
2000-09-27 0 1.890 1.860 1.900 1.830 1.890 178,000 333,420 1.8731 0.617 0.607 0.620 0.597 0.617 545,219 0.6115 1.61%
2000-09-26 0 1.860 1.840 1.860 1.840 1.880 120,000 223,320 1.8610 0.607 0.601 0.607 0.601 0.614 367,564 0.6076 -1.06%
2000-09-25 0 1.880 1.860 1.880 1.840 1.900 652,000 1,222,340 1.8748 0.614 0.607 0.614 0.601 0.620 1,997,095 0.6121 2.17%
2000-09-22 0 1.840 1.830 1.860 1.810 1.840 309,000 565,610 1.8305 0.601 0.597 0.607 0.591 0.601 946,476 0.5976 -3.16%
2000-09-21 0 1.900 1.840 1.900 1.820 1.900 586,000 1,076,500 1.8370 0.620 0.601 0.620 0.594 0.620 1,794,935 0.5997 1.06%
2000-09-20 0 1.880 1.880 1.900 1.840 1.880 126,000 234,620 1.8621 0.614 0.614 0.620 0.601 0.614 385,942 0.6079 1.08%
2000-09-19 0 1.860 1.840 1.880 1.770 1.880 480,000 873,320 1.8194 0.607 0.601 0.614 0.578 0.614 1,470,254 0.5940 -1.06%
2000-09-18 0 1.880 1.880 1.900 1.880 1.960 1,255,000 2,389,260 1.9038 0.614 0.614 0.620 0.614 0.640 3,844,102 0.6215 -2.08%
2000-09-15 0 1.920 1.910 1.920 1.890 1.920 470,000 895,720 1.9058 0.627 0.624 0.627 0.617 0.627 1,439,624 0.6222 2.67%
2000-09-14 0 1.870 1.860 1.880 1.840 1.900 631,800 1,188,128 1.8805 0.611 0.607 0.614 0.601 0.620 1,935,222 0.6139 -0.53%
2000-09-12 0 1.880 1.880 1.900 1.870 1.940 1,487,000 2,815,590 1.8935 0.614 0.614 0.620 0.611 0.633 4,554,725 0.6182 -3.09%
2000-09-11 0 1.940 1.930 1.940 1.940 1.950 134,000 260,460 1.9437 0.633 0.630 0.633 0.633 0.637 410,446 0.6346 -1.52%
2000-09-08 0 1.970 1.960 1.970 1.950 1.980 337,000 664,180 1.9709 0.643 0.640 0.643 0.637 0.646 1,032,241 0.6434 0.51%
2000-09-07 0 1.960 1.960 1.990 1.960 2.000 524,000 1,039,400 1.9836 0.640 0.640 0.650 0.640 0.653 1,605,027 0.6476 -2.00%
2000-09-06 0 2.000 2.000 2.025 1.990 2.025 698,000 1,396,560 2.0008 0.653 0.653 0.661 0.650 0.661 2,137,995 0.6532 -1.23%
2000-09-05 0 2.025 2.025 2.050 2.025 2.050 3,544,000 7,097,400 2.0027 0.661 0.661 0.669 0.661 0.669 10,855,377 0.6538 0.00%
2000-09-04 0 2.025 2.000 2.025 2.025 2.050 552,000 1,120,450 2.0298 0.661 0.653 0.661 0.661 0.669 1,690,792 0.6627 -1.22%
2000-09-01 0 2.050 2.000 2.050 1.980 2.100 2,894,000 5,853,300 2.0226 0.669 0.653 0.669 0.646 0.686 8,864,407 0.6603 0.00%
2000-08-31 0 2.050 2.025 2.050 2.000 2.125 2,005,200 4,136,476 2.0629 0.669 0.661 0.669 0.653 0.694 6,141,987 0.6735 -2.38%
2000-08-30 0 2.100 2.075 2.100 2.000 2.150 2,668,000 5,543,350 2.0777 0.686 0.677 0.686 0.653 0.702 8,172,163 0.6783 6.06%
2000-08-29 0 1.980 1.970 2.000 1.950 1.980 518,000 1,016,960 1.9632 0.646 0.643 0.653 0.637 0.646 1,586,649 0.6409 1.54%
2000-08-28 0 1.950 1.940 1.950 1.920 1.970 256,000 499,000 1.9492 0.637 0.633 0.637 0.627 0.643 784,136 0.6364 0.00%
2000-08-25 0 1.950 1.930 1.950 1.930 1.960 402,000 782,580 1.9467 0.637 0.630 0.637 0.630 0.640 1,231,338 0.6356 -2.01%
2000-08-24 0 1.990 1.950 2.000 1.950 1.990 910,000 1,799,940 1.9780 0.650 0.637 0.653 0.637 0.650 2,787,357 0.6458 0.00%
2000-08-23 0 1.990 1.950 2.000 1.950 1.990 902,000 1,777,520 1.9706 0.650 0.637 0.653 0.637 0.650 2,762,853 0.6434 2.05%
2000-08-22 0 1.950 1.950 1.960 1.950 1.980 266,000 523,480 1.9680 0.637 0.637 0.640 0.637 0.646 814,766 0.6425 -1.52%
2000-08-21 0 1.980 1.950 1.990 1.960 1.990 772,000 1,525,920 1.9766 0.646 0.637 0.650 0.640 0.650 2,364,659 0.6453 0.00%
2000-08-18 0 1.980 1.970 1.990 1.950 1.980 1,268,000 2,488,620 1.9626 0.646 0.643 0.650 0.637 0.646 3,883,921 0.6407 1.54%
2000-08-17 0 1.950 1.950 1.970 1.940 1.990 524,000 1,025,200 1.9565 0.637 0.637 0.643 0.633 0.650 1,605,027 0.6387 -1.52%
2000-08-16 0 1.980 1.970 1.980 1.950 2.025 1,748,000 3,472,980 1.9868 0.646 0.643 0.646 0.637 0.661 5,354,176 0.6486 2.06%
2000-08-15 0 1.940 1.940 1.950 1.910 1.950 868,000 1,674,520 1.9292 0.633 0.633 0.637 0.624 0.637 2,658,710 0.6298 0.52%
2000-08-14 0 1.930 1.930 1.940 1.920 1.940 408,000 786,220 1.9270 0.630 0.630 0.633 0.627 0.633 1,249,716 0.6291 -0.52%
2000-08-11 0 1.940 1.910 1.940 1.920 1.940 262,000 503,640 1.9223 0.633 0.624 0.633 0.627 0.633 802,514 0.6276 1.04%
2000-08-10 0 1.920 1.900 1.950 1.900 1.950 756,000 1,452,440 1.9212 0.627 0.620 0.637 0.620 0.637 2,315,650 0.6272 -2.54%
2000-08-09 0 1.970 1.970 1.990 1.900 2.025 2,226,000 4,376,520 1.9661 0.643 0.643 0.650 0.620 0.661 6,818,304 0.6419 4.79%
2000-08-08 0 1.880 1.880 1.900 1.860 1.920 904,000 1,714,780 1.8969 0.614 0.614 0.620 0.607 0.627 2,768,979 0.6193 -1.05%
2000-08-07 0 1.900 1.880 1.900 1.880 1.930 498,000 945,080 1.8978 0.620 0.614 0.620 0.614 0.630 1,525,389 0.6196 -2.06%
2000-08-04 0 1.940 1.930 1.940 1.930 1.950 424,000 822,860 1.9407 0.633 0.630 0.633 0.630 0.637 1,298,725 0.6336 -0.51%
2000-08-03 0 1.950 1.930 1.950 1.910 1.960 630,000 1,220,380 1.9371 0.637 0.630 0.637 0.624 0.640 1,929,709 0.6324 -1.52%
2000-08-02 0 1.980 1.950 1.990 1.890 1.990 1,190,000 2,323,560 1.9526 0.646 0.637 0.650 0.617 0.650 3,645,005 0.6375 1.02%
2000-08-01 0 1.960 1.940 1.960 1.890 1.990 924,000 1,798,700 1.9466 0.640 0.633 0.640 0.617 0.650 2,830,239 0.6355 4.81%
2000-07-31 0 1.870 1.870 1.880 1.800 1.900 1,184,000 2,200,780 1.8588 0.611 0.611 0.614 0.588 0.620 3,626,627 0.6068 -0.53%
2000-07-28 0 1.880 1.870 1.900 1.850 1.950 912,000 1,725,260 1.8917 0.614 0.611 0.620 0.604 0.637 2,793,483 0.6176 -2.08%
2000-07-27 0 1.920 1.920 1.940 1.870 1.990 1,760,000 3,367,700 1.9135 0.627 0.627 0.633 0.611 0.650 5,390,932 0.6247 -3.52%
2000-07-26 0 1.990 1.990 2.000 1.980 2.025 1,610,000 3,205,140 1.9908 0.650 0.650 0.653 0.646 0.661 4,931,477 0.6499 -0.50%
2000-07-25 0 2.000 1.990 2.000 1.960 2.075 4,166,000 8,383,390 2.0123 0.653 0.650 0.653 0.640 0.677 12,760,581 0.6570 -2.44%
2000-07-24 0 2.050 2.025 2.050 1.930 2.075 4,384,000 8,802,950 2.0080 0.669 0.661 0.669 0.630 0.677 13,428,321 0.6556 7.33%
2000-07-21 0 1.910 1.900 1.920 1.790 1.920 5,948,000 11,133,400 1.8718 0.624 0.620 0.627 0.584 0.627 18,218,899 0.6111 7.30%
2000-07-20 0 1.780 1.780 1.790 1.770 1.790 704,000 1,253,720 1.7809 0.581 0.581 0.584 0.578 0.584 2,156,373 0.5814 0.56%
2000-07-19 0 1.770 1.760 1.790 1.750 1.820 1,586,000 2,848,920 1.7963 0.578 0.575 0.584 0.571 0.594 4,857,965 0.5864 -1.67%
2000-07-18 0 1.800 1.790 1.800 1.700 1.800 2,138,000 3,772,760 1.7646 0.588 0.584 0.588 0.555 0.588 6,548,757 0.5761 4.05%
2000-07-17 0 1.730 1.730 1.740 1.730 1.780 1,056,000 1,850,540 1.7524 0.565 0.565 0.568 0.565 0.581 3,234,559 0.5721 -2.26%
2000-07-14 0 1.770 1.770 1.790 1.750 1.800 1,132,000 2,016,300 1.7812 0.578 0.578 0.584 0.571 0.588 3,467,349 0.5815 -1.12%
2000-07-13 0 1.790 1.790 1.800 1.750 1.860 2,832,000 5,149,340 1.8183 0.584 0.584 0.588 0.571 0.607 8,674,500 0.5936 0.00%
2000-07-12 0 1.790 1.780 1.790 1.750 1.810 1,504,000 2,670,300 1.7755 0.584 0.581 0.584 0.571 0.591 4,606,796 0.5796 0.56%
2000-07-11 0 1.780 1.770 1.780 1.710 1.870 5,438,000 9,618,000 1.7687 0.581 0.578 0.581 0.558 0.611 16,656,754 0.5774 -4.81%
2000-07-10 0 1.870 1.860 1.870 1.860 1.950 1,712,000 3,228,700 1.8859 0.611 0.607 0.611 0.607 0.637 5,243,906 0.6157 -4.10%
2000-07-07 0 1.950 1.950 1.970 1.940 1.980 1,482,000 2,903,980 1.9595 0.637 0.637 0.643 0.633 0.646 4,539,410 0.6397 -2.01%
2000-07-06 0 1.990 1.960 2.000 1.940 2.000 2,122,000 4,196,680 1.9777 0.650 0.640 0.653 0.633 0.653 6,499,749 0.6457 1.02%
2000-07-05 0 2.025 2.025 2.050 1.990 2.050 1,377,000 2,795,540 2.0302 0.643 0.643 0.651 0.632 0.651 4,335,547 0.6448 0.00%
2000-07-04 0 2.025 2.000 2.025 1.980 2.100 2,572,000 5,241,140 2.0378 0.643 0.635 0.643 0.629 0.667 8,098,059 0.6472 1.76%
2000-07-03 0 1.990 1.990 2.000 1.930 2.100 3,164,000 6,349,660 2.0068 0.632 0.632 0.635 0.613 0.667 9,961,998 0.6374 -1.73%
2000-06-30 0 2.025 2.000 2.050 1.940 2.075 6,942,000 14,045,000 2.0232 0.643 0.635 0.651 0.616 0.659 21,857,203 0.6426 4.38%
2000-06-29 0 1.940 1.940 1.950 1.900 1.980 2,672,000 5,148,580 1.9269 0.616 0.616 0.619 0.603 0.629 8,412,914 0.6120 -1.02%
2000-06-28 0 1.960 1.930 1.950 1.880 2.000 4,202,000 8,118,160 1.9320 0.623 0.613 0.619 0.597 0.635 13,230,188 0.6136 -2.00%
2000-06-27 0 2.000 1.990 2.000 1.940 2.175 6,226,000 12,546,930 2.0152 0.635 0.632 0.635 0.616 0.691 19,602,845 0.6401 -6.98%
2000-06-26 0 2.150 2.125 2.150 2.075 2.250 10,676,000 23,162,500 2.1696 0.683 0.675 0.683 0.659 0.715 33,613,872 0.6891 4.88%
2000-06-23 0 2.050 2.025 2.050 1.860 2.100 13,366,000 27,220,180 2.0365 0.651 0.643 0.651 0.591 0.667 42,083,460 0.6468 7.33%
2000-06-22 0 1.910 1.900 1.910 1.770 1.920 7,834,000 14,371,620 1.8345 0.607 0.603 0.607 0.562 0.610 24,665,706 0.5827 3.24%
2000-06-21 0 1.850 1.850 1.860 1.730 1.910 14,566,000 26,692,200 1.8325 0.588 0.588 0.591 0.549 0.607 45,861,714 0.5820 7.56%
2000-06-20 0 1.720 1.720 1.730 1.700 1.780 2,740,000 4,685,500 1.7100 0.546 0.546 0.549 0.540 0.565 8,627,015 0.5431 1.18%
2000-06-19 0 1.700 1.700 1.710 1.680 1.750 4,412,000 7,616,520 1.7263 0.540 0.540 0.543 0.534 0.556 13,891,383 0.5483 1.80%
2000-06-16 0 1.670 1.670 1.680 1.650 1.680 1,658,000 2,759,060 1.6641 0.530 0.530 0.534 0.524 0.534 5,220,289 0.5285 1.83%
2000-06-15 0 1.640 1.640 1.680 1.640 1.730 4,118,000 6,935,820 1.6843 0.521 0.521 0.534 0.521 0.549 12,965,711 0.5349 -4.09%
2000-06-14 0 1.710 1.710 1.730 1.710 1.770 6,530,000 11,355,560 1.7390 0.543 0.543 0.549 0.543 0.562 20,560,002 0.5523 -1.16%
2000-06-13 0 1.730 1.730 1.740 1.640 1.760 10,014,000 17,169,140 1.7145 0.549 0.549 0.553 0.521 0.559 31,529,535 0.5445 4.85%
2000-06-12 0 1.650 1.640 1.650 1.620 1.680 4,086,000 6,715,380 1.6435 0.524 0.521 0.524 0.515 0.534 12,864,957 0.5220 1.85%
2000-06-09 0 1.620 1.610 1.620 1.610 1.670 3,374,000 5,514,840 1.6345 0.515 0.511 0.515 0.511 0.530 10,623,193 0.5191 0.62%
2000-06-08 0 1.610 1.620 1.630 1.560 1.750 9,754,000 16,061,180 1.6466 0.511 0.515 0.518 0.495 0.556 30,710,913 0.5230 -6.40%
2000-06-07 0 1.720 1.720 1.730 1.530 1.810 21,390,000 36,736,840 1.7175 0.546 0.546 0.549 0.486 0.575 67,347,389 0.5455 8.18%
2000-06-05 0 1.590 1.580 1.590 1.420 1.650 10,140,000 15,755,630 1.5538 0.505 0.502 0.505 0.451 0.524 31,926,252 0.4935 17.78%
2000-06-02 0 1.350 1.350 1.380 1.250 1.440 2,374,000 3,139,960 1.3226 0.429 0.429 0.438 0.397 0.457 7,474,647 0.4201 9.76%
2000-06-01 1 1.230 - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2000-05-31 1 1.230 1.210 1.240 1.230 1.260 283,320 353,204 1.2467 0.391 0.384 0.394 0.391 0.400 892,046 0.3959 0.00%
2000-05-30 0 1.230 1.220 1.230 1.230 1.300 330,000 412,800 1.2509 0.391 0.387 0.391 0.391 0.413 1,039,020 0.3973 -5.38%
2000-05-29 0 1.300 1.270 1.300 1.220 1.300 390,000 499,140 1.2798 0.413 0.403 0.413 0.387 0.413 1,227,933 0.4065 5.69%
2000-05-26 0 1.230 1.230 1.240 1.200 1.250 608,000 746,340 1.2275 0.391 0.391 0.394 0.381 0.397 1,914,316 0.3899 -0.81%
2000-05-25 0 1.240 1.240 1.250 1.240 1.250 90,000 112,100 1.2456 0.394 0.394 0.397 0.394 0.397 283,369 0.3956 -0.80%
2000-05-24 0 1.250 1.240 1.250 1.230 1.260 172,000 214,200 1.2453 0.397 0.394 0.397 0.391 0.400 541,550 0.3955 -0.79%
2000-05-23 0 1.260 1.250 1.260 1.260 1.270 36,000 45,460 1.2628 0.400 0.397 0.400 0.400 0.403 113,348 0.4011 0.00%
2000-05-22 0 1.260 1.250 1.290 1.260 1.280 120,000 152,000 1.2667 0.400 0.397 0.410 0.400 0.407 377,825 0.4023 -2.33%
2000-05-19 0 1.290 1.270 1.290 1.260 1.310 984,000 1,277,600 1.2984 0.410 0.403 0.410 0.400 0.416 3,098,169 0.4124 0.00%
2000-05-18 0 1.290 1.290 1.300 1.290 1.300 142,000 183,680 1.2935 0.410 0.410 0.413 0.410 0.413 447,093 0.4108 -0.77%
2000-05-17 0 1.300 1.280 1.300 1.280 1.310 386,000 500,120 1.2956 0.413 0.407 0.413 0.407 0.416 1,215,339 0.4115 0.78%
2000-05-16 0 1.290 1.280 1.300 1.280 1.310 676,000 877,240 1.2977 0.410 0.407 0.413 0.407 0.416 2,128,417 0.4122 1.57%
2000-05-15 0 1.270 1.270 1.290 1.260 1.280 629,600 798,960 1.2690 0.403 0.403 0.410 0.400 0.407 1,982,324 0.4030 1.60%
2000-05-12 0 1.250 1.240 1.250 1.250 1.260 512,000 640,500 1.2510 0.397 0.394 0.397 0.397 0.400 1,612,055 0.3973 -2.34%
2000-05-10 0 1.280 1.260 1.280 1.250 1.290 494,000 630,240 1.2758 0.407 0.400 0.407 0.397 0.410 1,555,382 0.4052 0.79%
2000-05-09 0 1.270 1.270 1.280 1.260 1.300 1,526,000 1,947,720 1.2764 0.403 0.403 0.407 0.400 0.413 4,804,681 0.4054 3.25%
2000-05-08 0 1.230 1.230 1.270 1.230 1.240 306,000 378,620 1.2373 0.391 0.391 0.403 0.391 0.394 963,455 0.3930 0.00%
2000-05-05 0 1.230 1.220 1.230 1.220 1.230 30,000 36,700 1.2233 0.391 0.387 0.391 0.387 0.391 94,456 0.3885 3.36%
2000-05-04 0 1.190 1.190 - 1.190 1.240 1,070,000 1,288,740 1.2044 0.378 0.378 - 0.378 0.394 3,368,944 0.3825 -4.80%
2000-05-03 0 1.250 1.250 1.280 1.240 1.250 112,000 139,600 1.2464 0.397 0.397 0.407 0.394 0.397 352,637 0.3959 -0.79%
2000-05-02 0 1.260 1.250 1.260 1.260 1.290 1,060,000 1,336,500 1.2608 0.400 0.397 0.400 0.400 0.410 3,337,458 0.4005 -0.79%
2000-04-28 0 1.270 1.250 1.290 1.240 1.270 72,000 90,680 1.2594 0.403 0.397 0.410 0.394 0.403 226,695 0.4000 3.25%
2000-04-27 0 1.230 1.230 1.250 1.220 1.260 152,000 187,220 1.2317 0.391 0.391 0.397 0.387 0.400 478,579 0.3912 -1.60%
2000-04-26 0 1.250 1.230 1.250 1.230 1.250 766,000 954,360 1.2459 0.397 0.391 0.397 0.391 0.397 2,411,786 0.3957 0.81%
2000-04-25 0 1.240 1.230 1.250 1.230 1.250 430,000 534,200 1.2423 0.394 0.391 0.397 0.391 0.397 1,353,875 0.3946 3.33%
2000-04-20 0 1.200 1.200 1.210 1.200 1.220 180,000 217,700 1.2094 0.381 0.381 0.384 0.381 0.387 566,738 0.3841 -4.00%
2000-04-19 0 1.250 1.220 1.250 1.220 1.250 268,000 330,280 1.2324 0.397 0.387 0.397 0.387 0.397 843,810 0.3914 1.63%
2000-04-18 0 1.230 1.230 1.240 1.220 1.250 155,600 192,248 1.2355 0.391 0.391 0.394 0.387 0.397 489,914 0.3924 4.24%
2000-04-17 0 1.180 1.180 1.250 1.140 1.250 176,000 206,780 1.1749 0.375 0.375 0.397 0.362 0.397 554,144 0.3732 -5.60%
2000-04-14 0 1.250 1.190 1.250 1.220 1.250 70,000 86,900 1.2414 0.397 0.378 0.397 0.387 0.397 220,398 0.3943 5.93%
2000-04-13 0 1.180 1.180 1.250 1.180 1.200 110,000 130,300 1.1845 0.375 0.375 0.397 0.375 0.381 346,340 0.3762 -3.28%
2000-04-12 0 1.220 1.220 1.240 1.190 1.220 308,000 370,480 1.2029 0.387 0.387 0.394 0.378 0.387 969,752 0.3820 0.00%
2000-04-11 0 1.220 1.210 1.230 1.190 1.220 168,000 201,120 1.1971 0.387 0.384 0.391 0.378 0.387 528,956 0.3802 -0.81%
2000-04-10 0 1.230 1.210 1.230 1.230 1.230 250,000 307,500 1.2300 0.391 0.384 0.391 0.391 0.391 787,136 0.3907 0.00%
2000-04-07 0 1.230 1.230 1.250 1.200 1.250 392,000 477,360 1.2178 0.391 0.391 0.397 0.381 0.397 1,234,230 0.3868 0.82%
2000-04-06 0 1.220 1.210 1.220 1.220 1.230 238,000 290,460 1.2204 0.387 0.384 0.387 0.387 0.391 749,354 0.3876 1.67%
2000-04-05 0 1.200 1.200 1.250 1.200 1.250 718,000 875,440 1.2193 0.381 0.381 0.397 0.381 0.397 2,260,656 0.3873 -4.76%
2000-04-03 0 1.260 1.260 1.300 1.260 1.350 402,000 537,500 1.3371 0.400 0.400 0.413 0.400 0.429 1,265,715 0.4247 -6.67%
2000-03-31 0 1.350 1.300 1.350 1.300 1.350 352,000 473,400 1.3449 0.429 0.413 0.429 0.413 0.429 1,108,288 0.4271 0.00%
2000-03-30 0 1.350 1.330 1.350 1.300 1.350 526,000 694,100 1.3196 0.429 0.422 0.429 0.413 0.429 1,656,135 0.4191 0.00%
2000-03-29 0 1.350 1.300 1.350 1.250 1.350 466,000 607,960 1.3046 0.429 0.413 0.429 0.397 0.429 1,467,222 0.4144 4.65%
2000-03-28 0 1.290 1.250 1.290 1.260 1.330 538,000 690,460 1.2834 0.410 0.397 0.410 0.400 0.422 1,693,918 0.4076 0.78%
2000-03-27 0 1.280 1.280 1.330 1.280 1.330 186,000 239,380 1.2870 0.407 0.407 0.422 0.407 0.422 585,629 0.4088 -2.29%
2000-03-24 0 1.310 1.310 1.320 1.280 1.330 330,000 432,300 1.3100 0.416 0.416 0.419 0.407 0.422 1,039,020 0.4161 5.65%
2000-03-23 0 1.240 1.230 1.300 1.230 1.280 666,000 828,040 1.2433 0.394 0.391 0.413 0.391 0.407 2,096,931 0.3949 -1.59%
2000-03-22 0 1.260 1.240 1.260 1.240 1.280 340,000 427,600 1.2576 0.400 0.394 0.400 0.394 0.407 1,070,505 0.3994 1.61%
2000-03-21 0 1.240 1.240 1.250 1.240 1.320 978,000 1,241,500 1.2694 0.394 0.394 0.397 0.394 0.419 3,079,278 0.4032 -8.82%
2000-03-20 0 1.360 1.340 1.360 1.310 1.400 508,000 689,840 1.3580 0.432 0.426 0.432 0.416 0.445 1,599,461 0.4313 3.82%
2000-03-17 0 1.310 1.310 1.350 1.310 1.370 230,000 307,900 1.3387 0.416 0.416 0.429 0.416 0.435 724,165 0.4252 -0.76%
2000-03-16 0 1.320 1.320 1.380 1.320 1.420 844,000 1,149,180 1.3616 0.419 0.419 0.438 0.419 0.451 2,657,372 0.4324 -5.71%
2000-03-15 0 1.400 1.390 1.420 1.330 1.450 1,250,700 1,755,576 1.4037 0.445 0.441 0.451 0.422 0.461 3,937,886 0.4458 1.45%
2000-03-14 0 1.380 1.380 1.400 1.290 1.520 4,816,093 6,910,837 1.4349 0.438 0.438 0.445 0.410 0.483 15,163,688 0.4557 6.15%
2000-03-13 0 1.300 1.280 1.300 1.280 1.320 548,000 707,460 1.2910 0.413 0.407 0.413 0.407 0.419 1,725,403 0.4100 4.00%
2000-03-10 0 1.250 1.250 1.270 1.230 1.270 634,000 794,900 1.2538 0.397 0.397 0.403 0.391 0.403 1,996,178 0.3982 0.00%
2000-03-09 0 1.250 1.240 1.250 1.230 1.250 940,000 1,167,820 1.2424 0.397 0.394 0.397 0.391 0.397 2,959,633 0.3946 3.31%
2000-03-08 0 1.210 1.210 1.250 1.200 1.210 48,000 57,620 1.2004 0.384 0.384 0.397 0.381 0.384 151,130 0.3813 -2.42%
2000-03-07 0 1.240 1.240 1.260 1.230 1.250 1,164,000 1,448,760 1.2446 0.394 0.394 0.400 0.391 0.397 3,664,907 0.3953 0.00%
2000-03-06 0 1.240 1.240 1.250 1.240 1.270 1,320,000 1,652,820 1.2521 0.394 0.394 0.397 0.394 0.403 4,156,080 0.3977 -3.12%
2000-03-03 0 1.280 1.260 1.280 1.250 1.280 286,000 360,200 1.2594 0.407 0.400 0.407 0.397 0.407 900,484 0.4000 1.59%
2000-03-02 0 1.260 1.260 1.290 1.240 1.260 72,000 89,880 1.2483 0.400 0.400 0.410 0.394 0.400 226,695 0.3965 2.44%
2000-03-01 0 1.230 1.230 1.290 1.230 1.270 50,000 62,500 1.2500 0.391 0.391 0.410 0.391 0.403 157,427 0.3970 -3.15%
2000-02-29 0 1.270 1.240 1.300 1.220 1.270 380,000 470,800 1.2389 0.403 0.394 0.413 0.387 0.403 1,196,447 0.3935 2.42%
2000-02-28 0 1.240 1.240 1.300 1.200 1.260 618,000 762,980 1.2346 0.394 0.394 0.413 0.381 0.400 1,945,801 0.3921 0.81%
2000-02-25 0 1.230 1.230 1.240 1.230 1.280 1,090,000 1,344,420 1.2334 0.391 0.391 0.394 0.391 0.407 3,431,915 0.3917 -1.60%
2000-02-24 0 1.250 1.250 1.270 1.240 1.320 164,000 207,280 1.2639 0.397 0.397 0.403 0.394 0.419 516,361 0.4014 1.63%
2000-02-23 0 1.230 1.230 1.300 1.230 1.270 552,000 688,420 1.2471 0.391 0.391 0.413 0.391 0.403 1,737,997 0.3961 -0.81%
2000-02-22 0 1.240 1.240 1.250 1.230 1.260 988,000 1,222,060 1.2369 0.394 0.394 0.397 0.391 0.400 3,110,763 0.3928 -1.59%
2000-02-21 0 1.260 1.260 1.270 1.250 1.280 390,000 492,020 1.2616 0.400 0.400 0.403 0.397 0.407 1,227,933 0.4007 -3.08%
2000-02-18 0 1.300 1.300 1.310 1.280 1.310 751,000 971,850 1.2941 0.413 0.413 0.416 0.407 0.416 2,364,558 0.4110 0.00%
2000-02-17 0 1.300 1.300 1.310 1.300 1.330 1,316,000 1,716,140 1.3041 0.413 0.413 0.416 0.413 0.422 4,143,486 0.4142 -2.99%
2000-02-16 0 1.340 1.340 1.350 1.270 1.350 1,562,000 2,084,600 1.3346 0.426 0.426 0.429 0.403 0.429 4,918,028 0.4239 3.88%
2000-02-15 0 1.290 1.280 1.290 1.280 1.320 1,270,000 1,659,140 1.3064 0.410 0.407 0.410 0.407 0.419 3,998,653 0.4149 4.03%
2000-02-14 0 1.240 1.240 1.250 1.230 1.250 456,000 567,840 1.2453 0.394 0.394 0.397 0.391 0.397 1,435,737 0.3955 -2.36%
2000-02-11 0 1.270 1.230 1.270 1.220 1.300 756,000 941,560 1.2454 0.403 0.391 0.403 0.387 0.413 2,380,300 0.3956 4.10%
2000-02-10 0 1.220 1.220 1.230 1.210 1.230 688,000 842,900 1.2251 0.387 0.387 0.391 0.384 0.391 2,166,199 0.3891 0.00%
2000-02-09 0 1.220 1.220 1.240 1.210 1.230 804,000 982,480 1.2220 0.387 0.387 0.394 0.384 0.391 2,531,431 0.3881 -0.81%
2000-02-08 0 1.230 1.220 1.230 1.220 1.240 724,000 890,220 1.2296 0.391 0.387 0.391 0.387 0.394 2,279,547 0.3905 0.82%
2000-02-03 0 1.220 1.220 1.230 1.200 1.220 520,000 629,800 1.2112 0.387 0.387 0.391 0.381 0.387 1,637,244 0.3847 1.67%
2000-02-02 0 1.200 1.180 1.220 1.160 1.260 250,000 301,040 1.2042 0.381 0.375 0.387 0.368 0.400 787,136 0.3824 3.45%
2000-02-01 0 1.160 1.160 1.240 1.150 1.180 1,244,000 1,444,540 1.1612 0.368 0.368 0.394 0.365 0.375 3,916,791 0.3688 -1.69%
2000-01-31 0 1.180 1.180 1.200 1.170 1.190 848,000 1,002,040 1.1817 0.375 0.375 0.381 0.372 0.378 2,669,967 0.3753 -2.48%
2000-01-28 0 1.210 1.210 1.220 1.180 1.230 896,000 1,074,540 1.1993 0.384 0.384 0.387 0.375 0.391 2,821,097 0.3809 6.14%
2000-01-27 0 1.140 1.150 1.160 1.110 1.150 2,480,000 2,817,420 1.1361 0.362 0.365 0.368 0.353 0.365 7,808,393 0.3608 -1.72%
2000-01-26 0 1.160 1.160 1.180 1.130 1.180 978,000 1,131,260 1.1567 0.368 0.368 0.375 0.359 0.375 3,079,278 0.3674 1.75%
2000-01-25 0 1.140 1.130 1.140 1.110 1.150 480,000 545,700 1.1369 0.362 0.359 0.362 0.353 0.365 1,511,302 0.3611 -0.87%
2000-01-24 0 1.150 1.140 1.150 1.120 1.170 810,000 930,080 1.1482 0.365 0.362 0.365 0.356 0.372 2,550,322 0.3647 -4.17%
2000-01-21 0 1.200 1.190 1.200 1.180 1.210 496,000 593,360 1.1963 0.381 0.378 0.381 0.375 0.384 1,561,679 0.3800 1.69%
2000-01-20 0 1.180 1.170 1.180 1.170 1.200 1,178,000 1,394,260 1.1836 0.375 0.372 0.375 0.372 0.381 3,708,987 0.3759 0.00%
2000-01-19 0 1.180 1.180 1.200 1.180 1.210 1,674,000 1,996,240 1.1925 0.375 0.375 0.381 0.375 0.384 5,270,665 0.3787 -4.84%
2000-01-18 0 1.240 1.220 1.230 1.230 1.240 1,012,000 1,247,880 1.2331 0.394 0.387 0.391 0.391 0.394 3,186,328 0.3916 0.00%
2000-01-17 0 1.240 1.230 1.240 1.230 1.240 438,000 538,840 1.2302 0.394 0.391 0.394 0.391 0.394 1,379,063 0.3907 0.00%
2000-01-14 0 1.240 1.230 1.240 1.230 1.240 1,240,000 1,532,900 1.2362 0.394 0.391 0.394 0.391 0.394 3,904,196 0.3926 0.00%
2000-01-13 0 1.240 1.230 1.240 1.220 1.250 630,000 780,360 1.2387 0.394 0.391 0.394 0.387 0.397 1,983,584 0.3934 0.00%
2000-01-12 0 1.240 1.230 1.240 1.200 1.250 996,000 1,235,900 1.2409 0.394 0.391 0.394 0.381 0.397 3,135,951 0.3941 0.00%
2000-01-11 0 1.240 1.240 1.250 1.240 1.250 342,000 423,850 1.2393 0.394 0.394 0.397 0.394 0.397 1,076,803 0.3936 -0.80%
2000-01-10 0 1.250 1.240 1.250 1.240 1.270 1,642,000 2,053,840 1.2508 0.397 0.394 0.397 0.394 0.403 5,169,912 0.3973 0.00%
2000-01-07 0 1.250 1.230 1.260 1.250 1.260 515,000 645,500 1.2534 0.397 0.391 0.400 0.397 0.400 1,621,501 0.3981 -0.79%
2000-01-06 0 1.260 1.240 - 1.180 1.260 2,878,000 3,482,980 1.2102 0.400 0.394 - 0.375 0.400 9,061,514 0.3844 0.80%
2000-01-05 0 1.250 1.240 1.260 1.230 1.280 540,000 678,400 1.2563 0.397 0.394 0.400 0.391 0.407 1,700,215 0.3990 -7.41%
2000-01-04 0 1.350 1.350 1.380 1.330 1.390 2,406,000 3,258,780 1.3544 0.429 0.429 0.438 0.422 0.441 7,575,401 0.4302 1.50%
2000-01-03 0 1.330 1.310 1.330 1.270 1.330 652,000 844,200 1.2948 0.422 0.416 0.422 0.403 0.422 2,052,852 0.4112 4.72%
1999-12-30 0 1.270 1.270 - 1.220 1.260 316,000 388,980 1.2309 0.403 0.403 - 0.387 0.400 994,940 0.3910 4.96%
1999-12-29 0 1.210 1.210 1.230 1.210 1.230 806,000 976,960 1.2121 0.384 0.384 0.391 0.384 0.391 2,537,728 0.3850 -0.82%
1999-12-28 0 1.220 1.210 1.220 1.210 1.230 858,000 1,041,580 1.2140 0.387 0.384 0.387 0.384 0.391 2,701,452 0.3856 0.00%
1999-12-24 0 1.220 1.210 1.220 1.200 1.220 170,000 206,500 1.2147 0.387 0.384 0.387 0.381 0.387 535,253 0.3858 -0.81%
1999-12-23 0 1.230 1.230 1.240 1.230 1.250 720,000 890,400 1.2367 0.391 0.391 0.394 0.391 0.397 2,266,953 0.3928 0.00%
1999-12-22 0 1.230 1.220 1.240 1.210 1.230 1,070,860 1,305,906 1.2195 0.391 0.387 0.394 0.384 0.391 3,371,651 0.3873 0.82%
1999-12-21 0 1.220 1.220 1.230 1.210 1.220 536,000 652,440 1.2172 0.387 0.387 0.391 0.384 0.387 1,687,620 0.3866 0.83%
1999-12-20 0 1.210 1.210 1.220 1.210 1.240 910,000 1,105,800 1.2152 0.384 0.384 0.387 0.384 0.394 2,865,176 0.3859 -2.42%
1999-12-17 0 1.240 1.230 1.240 1.240 1.260 2,406,000 2,998,940 1.2464 0.394 0.391 0.394 0.394 0.400 7,575,401 0.3959 0.00%
1999-12-16 0 1.240 1.230 1.240 1.210 1.240 1,460,000 1,805,300 1.2365 0.394 0.391 0.394 0.384 0.394 4,596,877 0.3927 3.33%
1999-12-15 0 1.200 1.200 1.210 1.200 1.220 674,000 814,900 1.2091 0.381 0.381 0.384 0.381 0.387 2,122,120 0.3840 -1.64%
1999-12-14 0 1.220 1.200 1.220 1.200 1.220 466,000 564,800 1.2120 0.387 0.381 0.387 0.381 0.387 1,467,222 0.3849 0.00%
1999-12-13 0 1.220 1.210 1.220 1.200 1.240 874,000 1,059,780 1.2126 0.387 0.384 0.387 0.381 0.394 2,751,829 0.3851 0.00%
1999-12-10 0 1.220 1.210 1.220 1.190 1.230 1,234,000 1,502,800 1.2178 0.387 0.384 0.387 0.378 0.391 3,885,305 0.3868 -1.61%
1999-12-09 0 1.240 1.240 1.250 1.240 1.250 382,000 476,640 1.2477 0.394 0.394 0.397 0.394 0.397 1,202,744 0.3963 -0.80%
1999-12-08 0 1.250 1.240 1.250 1.230 1.250 838,000 1,042,900 1.2445 0.397 0.394 0.397 0.391 0.397 2,638,481 0.3953 -0.79%
1999-12-07 0 1.260 1.260 1.270 1.250 1.270 2,160,000 2,724,940 1.2615 0.400 0.400 0.403 0.397 0.403 6,800,858 0.4007 0.00%
1999-12-06 0 1.260 1.250 1.260 1.250 1.270 2,482,000 3,124,240 1.2588 0.400 0.397 0.400 0.397 0.403 7,814,690 0.3998 0.80%
1999-12-03 0 1.250 1.240 1.270 1.250 1.290 1,286,000 1,624,920 1.2635 0.397 0.394 0.403 0.397 0.410 4,049,030 0.4013 0.00%
1999-12-02 0 1.250 1.240 1.250 1.230 1.290 4,216,000 5,312,000 1.2600 0.397 0.394 0.397 0.391 0.410 13,274,268 0.4002 -2.34%
1999-12-01 0 1.280 1.280 1.290 1.280 1.330 2,906,000 3,771,620 1.2979 0.407 0.407 0.410 0.407 0.422 9,149,673 0.4122 -3.76%
1999-11-30 0 1.330 1.330 1.340 1.310 1.350 1,804,000 2,405,000 1.3331 0.422 0.422 0.426 0.416 0.429 5,679,976 0.4234 -2.21%
1999-11-29 0 1.360 1.350 1.360 1.310 1.370 1,980,000 2,663,000 1.3449 0.432 0.429 0.432 0.416 0.435 6,234,120 0.4272 3.82%
1999-11-26 0 1.310 1.310 1.320 1.300 1.320 511,200 668,824 1.3083 0.416 0.416 0.419 0.413 0.419 1,609,536 0.4155 -0.76%
1999-11-25 0 1.320 1.310 1.320 1.310 1.350 420,000 556,840 1.3258 0.419 0.416 0.419 0.416 0.429 1,322,389 0.4211 -2.22%
1999-11-24 0 1.350 1.340 1.350 1.310 1.360 868,000 1,159,200 1.3355 0.429 0.426 0.429 0.416 0.432 2,732,938 0.4242 -2.17%
1999-11-23 0 1.380 1.370 1.380 1.340 1.380 1,102,000 1,513,020 1.3730 0.438 0.435 0.438 0.426 0.438 3,469,697 0.4361 -0.72%
1999-11-22 0 1.390 1.380 1.400 1.370 1.390 800,000 1,108,240 1.3853 0.441 0.438 0.445 0.435 0.441 2,518,836 0.4400 0.72%
1999-11-19 0 1.380 1.380 1.390 1.360 1.410 868,000 1,194,340 1.3760 0.438 0.438 0.441 0.432 0.448 2,732,938 0.4370 -1.43%
1999-11-18 0 1.400 1.380 1.400 1.380 1.400 2,300,000 3,211,620 1.3964 0.445 0.438 0.445 0.438 0.445 7,241,655 0.4435 2.19%
1999-11-17 0 1.370 1.360 1.390 1.370 1.400 458,000 631,300 1.3784 0.435 0.432 0.441 0.435 0.445 1,442,034 0.4378 -1.44%
1999-11-16 0 1.390 1.380 1.390 1.380 1.400 998,000 1,381,740 1.3845 0.441 0.438 0.441 0.438 0.445 3,142,248 0.4397 1.46%
1999-11-15 0 1.370 1.350 1.370 1.350 1.380 1,172,000 1,602,040 1.3669 0.435 0.429 0.435 0.429 0.438 3,690,095 0.4341 0.74%
1999-11-12 0 1.360 1.340 1.360 1.340 1.360 680,000 913,060 1.3427 0.432 0.426 0.432 0.426 0.432 2,141,011 0.4265 1.49%
1999-11-11 0 1.340 1.340 1.350 1.320 1.350 778,000 1,036,520 1.3323 0.426 0.426 0.429 0.419 0.429 2,449,568 0.4231 0.75%
1999-11-10 0 1.330 1.330 1.340 1.330 1.340 174,000 231,820 1.3323 0.422 0.422 0.426 0.422 0.426 547,847 0.4231 -1.48%
1999-11-09 0 1.350 1.340 1.350 1.340 1.360 260,000 350,900 1.3496 0.429 0.426 0.429 0.426 0.432 818,622 0.4286 1.50%
1999-11-08 0 1.330 1.320 1.340 1.330 1.360 597,000 797,150 1.3353 0.422 0.419 0.426 0.422 0.432 1,879,682 0.4241 -2.21%
1999-11-05 0 1.360 1.340 1.370 1.340 1.370 100,000 135,700 1.3570 0.432 0.426 0.435 0.426 0.435 314,855 0.4310 -0.73%
1999-11-04 0 1.370 1.340 1.370 1.350 1.370 626,000 847,380 1.3536 0.435 0.426 0.435 0.429 0.435 1,970,990 0.4299 -0.72%
1999-11-03 0 1.380 1.360 1.380 1.360 1.380 350,000 478,600 1.3674 0.438 0.432 0.438 0.432 0.438 1,101,991 0.4343 0.73%
1999-11-02 0 1.370 1.360 1.380 1.370 1.370 150,000 205,500 1.3700 0.435 0.432 0.438 0.435 0.435 472,282 0.4351 -0.72%
1999-11-01 0 1.380 1.370 1.380 1.370 1.380 202,000 278,000 1.3762 0.438 0.435 0.438 0.435 0.438 636,006 0.4371 0.00%
1999-10-29 0 1.380 1.370 1.390 1.370 1.380 502,000 690,740 1.3760 0.438 0.435 0.441 0.435 0.438 1,580,570 0.4370 0.00%
1999-10-28 0 1.380 1.380 1.390 1.380 1.400 426,000 589,640 1.3841 0.438 0.438 0.441 0.438 0.445 1,341,280 0.4396 -0.72%
1999-10-27 0 1.390 1.360 1.390 1.370 1.400 224,000 308,540 1.3774 0.441 0.432 0.441 0.435 0.445 705,274 0.4375 1.46%
1999-10-26 0 1.370 1.350 1.370 1.360 1.380 508,000 695,920 1.3699 0.435 0.429 0.435 0.432 0.438 1,599,461 0.4351 -0.72%
1999-10-25 0 1.380 1.380 1.390 1.380 1.390 406,000 560,980 1.3817 0.438 0.438 0.441 0.438 0.441 1,278,309 0.4388 0.73%
1999-10-22 0 1.370 1.370 1.380 1.350 1.370 298,000 406,480 1.3640 0.435 0.435 0.438 0.429 0.435 938,267 0.4332 -0.72%
1999-10-21 0 1.380 1.360 1.380 1.350 1.380 102,000 137,940 1.3524 0.438 0.432 0.438 0.429 0.438 321,152 0.4295 0.00%
1999-10-20 0 1.380 1.360 1.380 1.350 1.380 194,000 263,900 1.3603 0.438 0.432 0.438 0.429 0.438 610,818 0.4320 0.73%
1999-10-19 0 1.370 1.350 1.370 1.340 1.370 898,000 1,212,220 1.3499 0.435 0.429 0.435 0.426 0.435 2,827,394 0.4287 -1.44%
1999-10-15 0 1.390 1.390 1.430 1.340 1.390 330,000 446,420 1.3528 0.441 0.441 0.454 0.426 0.441 1,039,020 0.4297 2.21%
1999-10-14 0 1.360 1.360 1.380 1.350 1.370 202,000 274,000 1.3564 0.432 0.432 0.438 0.429 0.435 636,006 0.4308 -0.15%
1999-10-13 0 1.400 1.390 1.400 1.370 1.400 452,000 627,080 1.3873 0.433 0.429 0.433 0.423 0.433 1,462,848 0.4287 -1.41%
1999-10-12 0 1.420 1.420 1.430 1.400 1.420 188,000 266,560 1.4179 0.439 0.439 0.442 0.433 0.439 608,441 0.4381 -0.70%
1999-10-11 0 1.430 1.400 1.430 - - 1,000 1,370 1.3700 0.442 0.433 0.442 - - 3,236 0.4233 0.00%
1999-10-08 0 1.430 1.420 1.430 1.410 1.430 422,000 600,060 1.4219 0.442 0.439 0.442 0.436 0.442 1,365,757 0.4394 0.00%
1999-10-07 0 1.430 1.420 1.430 1.420 1.430 166,000 236,740 1.4261 0.442 0.439 0.442 0.439 0.442 537,241 0.4407 -0.69%
1999-10-06 0 1.440 1.430 1.440 1.440 1.450 220,000 317,300 1.4423 0.445 0.442 0.445 0.445 0.448 712,006 0.4456 0.70%
1999-10-05 0 1.430 1.430 1.440 1.430 1.460 678,000 980,120 1.4456 0.442 0.442 0.445 0.442 0.451 2,194,273 0.4467 -2.05%
1999-10-04 0 1.460 1.460 1.470 1.440 1.460 718,000 1,043,100 1.4528 0.451 0.451 0.454 0.445 0.451 2,323,728 0.4489 0.69%
1999-09-30 0 1.450 1.450 1.460 1.410 1.470 620,000 893,200 1.4406 0.448 0.448 0.451 0.436 0.454 2,006,562 0.4451 1.40%
1999-09-29 0 1.430 1.430 1.440 1.430 1.450 1,036,000 1,490,820 1.4390 0.442 0.442 0.445 0.442 0.448 3,352,900 0.4446 -1.38%
1999-09-28 0 1.450 1.450 1.460 1.390 1.460 1,282,000 1,844,680 1.4389 0.448 0.448 0.451 0.429 0.451 4,149,053 0.4446 5.84%
1999-09-27 0 1.370 1.370 1.380 1.370 1.380 355,000 486,740 1.3711 0.423 0.423 0.426 0.423 0.426 1,148,919 0.4237 0.74%
1999-09-24 0 1.360 1.360 1.380 1.350 1.370 1,876,000 2,549,700 1.3591 0.420 0.420 0.426 0.417 0.423 6,071,468 0.4199 -1.45%
1999-09-23 0 1.380 1.380 1.390 1.370 1.390 326,000 450,480 1.3818 0.426 0.426 0.429 0.423 0.429 1,055,063 0.4270 0.00%
1999-09-22 0 1.380 1.370 1.380 1.300 1.390 934,000 1,268,900 1.3586 0.426 0.423 0.426 0.402 0.429 3,022,789 0.4198 1.47%
1999-09-21 0 1.360 1.360 1.370 1.360 1.410 2,212,000 3,047,160 1.3776 0.420 0.420 0.423 0.420 0.436 7,158,896 0.4256 -1.45%
1999-09-20 0 1.380 1.370 1.400 1.370 1.440 1,926,000 2,695,960 1.3998 0.426 0.423 0.433 0.423 0.445 6,233,288 0.4325 -2.82%
1999-09-17 0 1.420 1.410 1.420 1.420 1.420 1,700,000 2,414,000 1.4200 0.439 0.436 0.439 0.439 0.439 5,501,864 0.4388 0.00%
1999-09-15 0 1.420 1.410 1.430 1.400 1.450 1,852,000 2,635,400 1.4230 0.439 0.436 0.442 0.433 0.448 5,993,795 0.4397 -3.40%
1999-09-14 0 1.470 1.470 1.490 1.450 1.500 406,000 599,840 1.4774 0.454 0.454 0.460 0.448 0.463 1,313,975 0.4565 0.00%
1999-09-13 0 1.470 1.470 1.490 1.470 1.510 1,230,000 1,838,000 1.4943 0.454 0.454 0.460 0.454 0.467 3,980,760 0.4617 0.68%
1999-09-10 0 1.460 1.460 1.500 1.460 1.460 245,000 364,300 1.4869 0.451 0.451 0.463 0.451 0.451 792,916 0.4594 -2.01%
1999-09-09 0 1.490 1.490 1.500 1.490 1.500 170,000 253,600 1.4918 0.460 0.460 0.463 0.460 0.463 550,186 0.4609 0.00%
1999-09-08 0 1.490 1.480 1.500 1.480 1.490 438,000 654,420 1.4941 0.460 0.457 0.463 0.457 0.460 1,417,539 0.4617 -0.67%
1999-09-07 0 1.500 1.480 1.500 1.470 1.500 620,000 927,000 1.4952 0.463 0.457 0.463 0.454 0.463 2,006,562 0.4620 3.45%
1999-09-06 0 1.450 1.430 1.450 1.420 1.450 230,000 329,400 1.4322 0.448 0.442 0.448 0.439 0.448 744,370 0.4425 0.69%
1999-09-03 0 1.440 1.430 1.440 1.430 1.450 350,000 504,000 1.4400 0.445 0.442 0.445 0.442 0.448 1,132,737 0.4449 -3.36%
1999-09-02 0 1.490 1.460 1.490 1.430 1.490 150,000 216,500 1.4433 0.460 0.451 0.460 0.442 0.460 485,459 0.4460 0.00%
1999-09-01 0 1.490 1.460 1.500 1.470 1.500 330,000 491,720 1.4901 0.460 0.451 0.463 0.454 0.463 1,068,009 0.4604 -0.67%
1999-08-31 0 1.500 1.460 1.500 1.450 1.500 1,200,000 1,771,100 1.4759 0.463 0.451 0.463 0.448 0.463 3,883,669 0.4560 3.45%
1999-08-30 0 1.450 1.430 1.450 1.420 1.450 50,000 71,600 1.4320 0.448 0.442 0.448 0.439 0.448 161,820 0.4425 2.11%
1999-08-27 0 1.420 1.410 1.450 1.410 1.420 662,000 936,140 1.4141 0.439 0.436 0.448 0.436 0.439 2,142,490 0.4369 -2.07%
1999-08-26 0 1.450 1.450 1.460 1.450 1.460 324,000 469,690 1.4497 0.448 0.448 0.451 0.448 0.451 1,048,590 0.4479 0.00%
1999-08-25 0 1.450 1.440 1.480 1.430 1.450 1,460,000 2,109,800 1.4451 0.448 0.445 0.457 0.442 0.448 4,725,130 0.4465 0.00%
1999-08-24 0 1.450 1.450 1.490 1.450 1.450 20,000 29,000 1.4500 0.448 0.448 0.460 0.448 0.448 64,728 0.4480 -2.68%
1999-08-23 0 1.490 1.470 1.490 1.480 1.520 224,000 336,580 1.5026 0.460 0.454 0.460 0.457 0.470 724,951 0.4643 -0.67%
1999-08-20 0 1.500 1.500 1.540 1.470 1.520 3,181,246 4,746,170 1.4919 0.463 0.463 0.476 0.454 0.470 10,295,754 0.4610 2.04%
1999-08-19 0 1.470 1.470 1.530 1.430 1.510 2,464,000 3,631,980 1.4740 0.454 0.454 0.473 0.442 0.467 7,974,466 0.4555 0.68%
1999-08-18 0 1.460 1.440 1.470 1.460 1.480 210,000 308,900 1.4710 0.451 0.445 0.454 0.451 0.457 679,642 0.4545 2.10%
1999-08-17 0 1.430 1.420 1.440 1.410 1.460 398,000 563,940 1.4169 0.442 0.439 0.445 0.436 0.451 1,288,083 0.4378 1.42%
1999-08-16 0 1.410 1.410 1.440 1.410 1.460 1,586,000 2,228,060 1.4048 0.436 0.436 0.445 0.436 0.451 5,132,915 0.4341 0.71%
1999-08-13 0 1.400 1.390 1.410 1.380 1.420 4,288,000 6,008,320 1.4012 0.433 0.429 0.436 0.426 0.439 13,877,642 0.4329 -0.71%
1999-08-12 0 1.410 1.410 1.430 1.400 1.430 1,768,000 2,498,520 1.4132 0.436 0.436 0.442 0.433 0.442 5,721,938 0.4367 2.17%
1999-08-11 0 1.380 1.380 1.400 1.360 1.390 822,000 1,137,900 1.3843 0.426 0.426 0.433 0.420 0.429 2,660,313 0.4277 0.00%
1999-08-10 0 1.380 1.380 1.390 1.380 1.430 920,000 1,288,300 1.4003 0.426 0.426 0.429 0.426 0.442 2,977,479 0.4327 -2.13%
1999-08-09 0 1.410 1.410 1.430 1.410 1.420 190,000 268,700 1.4142 0.436 0.436 0.442 0.436 0.439 614,914 0.4370 -1.40%
1999-08-06 0 1.430 1.430 1.440 1.420 1.460 578,000 831,440 1.4385 0.442 0.442 0.445 0.439 0.451 1,870,634 0.4445 -2.05%
1999-08-05 0 1.460 1.460 1.470 1.450 1.480 346,000 507,040 1.4654 0.451 0.451 0.454 0.448 0.457 1,119,791 0.4528 -0.68%
1999-08-04 0 1.470 1.460 1.470 1.460 1.500 662,000 980,880 1.4817 0.454 0.451 0.454 0.451 0.463 2,142,490 0.4578 -3.92%
1999-08-03 0 1.530 1.510 1.530 1.520 1.550 358,000 546,400 1.5263 0.473 0.467 0.473 0.470 0.479 1,158,628 0.4716 -0.65%
1999-08-02 0 1.540 1.540 1.550 1.530 1.550 500,000 766,500 1.5330 0.476 0.476 0.479 0.473 0.479 1,618,195 0.4737 2.67%
1999-07-30 0 1.500 1.490 1.510 1.480 1.520 986,000 1,486,760 1.5079 0.463 0.460 0.467 0.457 0.470 3,191,081 0.4659 -1.32%
1999-07-29 0 1.520 1.500 1.520 1.510 1.550 826,000 1,264,740 1.5312 0.470 0.463 0.470 0.467 0.479 2,673,258 0.4731 -0.65%
1999-07-28 0 1.530 1.510 1.530 1.520 1.550 1,098,000 1,687,420 1.5368 0.473 0.467 0.473 0.470 0.479 3,553,557 0.4749 0.66%
1999-07-27 0 1.520 1.510 1.530 1.460 1.520 1,040,000 1,557,380 1.4975 0.470 0.467 0.473 0.451 0.470 3,365,846 0.4627 1.33%
1999-07-26 0 1.500 1.490 1.500 1.480 1.540 654,000 980,400 1.4991 0.463 0.460 0.463 0.457 0.476 2,116,599 0.4632 -3.23%
1999-07-23 0 1.550 1.540 1.550 1.540 1.580 974,000 1,507,180 1.5474 0.479 0.476 0.479 0.476 0.488 3,152,244 0.4781 -1.90%
1999-07-22 0 1.580 1.570 1.580 1.570 1.600 628,000 996,920 1.5875 0.488 0.485 0.488 0.485 0.494 2,032,453 0.4905 0.00%
1999-07-21 0 1.580 1.580 1.590 1.560 1.600 1,084,000 1,710,940 1.5784 0.488 0.488 0.491 0.482 0.494 3,508,247 0.4877 -0.63%
1999-07-20 0 1.590 1.580 1.590 1.580 1.660 902,000 1,454,820 1.6129 0.491 0.488 0.491 0.488 0.513 2,919,224 0.4984 -2.45%
1999-07-19 0 1.630 1.640 1.650 1.600 1.680 2,770,000 4,561,400 1.6467 0.504 0.507 0.510 0.494 0.519 8,964,801 0.5088 1.24%
1999-07-16 0 1.610 1.610 1.630 1.590 1.640 2,210,000 3,562,440 1.6120 0.497 0.497 0.504 0.491 0.507 7,152,423 0.4981 1.26%
1999-07-15 0 1.590 1.590 1.620 1.570 1.660 1,792,000 2,925,280 1.6324 0.491 0.491 0.501 0.485 0.513 5,799,612 0.5044 -2.45%
1999-07-14 0 1.630 1.610 1.650 1.610 1.690 2,108,000 3,485,900 1.6537 0.504 0.497 0.510 0.497 0.522 6,822,311 0.5110 -4.12%
1999-07-13 0 1.700 1.700 1.720 1.700 1.770 4,656,000 8,034,500 1.7256 0.525 0.525 0.531 0.525 0.547 15,068,634 0.5332 0.00%
1999-07-12 0 1.700 1.690 1.700 1.660 1.730 6,277,000 10,590,250 1.6872 0.525 0.522 0.525 0.513 0.535 20,314,823 0.5213 3.66%
1999-07-09 0 1.640 1.630 1.640 1.580 1.650 2,318,000 3,721,680 1.6056 0.507 0.504 0.507 0.488 0.510 7,501,953 0.4961 1.86%
1999-07-08 0 1.610 1.600 1.610 1.580 1.660 6,852,000 11,186,940 1.6327 0.497 0.494 0.497 0.488 0.513 22,175,747 0.5045 1.26%
1999-07-07 0 1.640 1.630 1.640 1.580 1.680 17,572,000 28,708,140 1.6337 0.491 0.488 0.491 0.473 0.503 58,658,213 0.4894 4.46%
1999-07-06 0 1.570 1.560 1.570 1.540 1.580 5,050,000 7,855,540 1.5556 0.470 0.467 0.470 0.461 0.473 16,857,727 0.4660 1.95%
1999-07-05 0 1.540 1.530 1.550 1.520 1.590 5,724,000 8,878,640 1.5511 0.461 0.458 0.464 0.455 0.476 19,107,649 0.4647 1.32%
1999-07-02 0 1.520 1.520 1.530 1.510 1.590 2,522,000 3,885,920 1.5408 0.455 0.455 0.458 0.452 0.476 8,418,849 0.4616 -1.94%
1999-06-30 0 1.550 1.550 1.560 1.550 1.600 1,790,000 2,802,640 1.5657 0.464 0.464 0.467 0.464 0.479 5,975,313 0.4690 -1.90%
1999-06-29 0 1.580 1.580 1.590 1.560 1.590 944,000 1,487,240 1.5755 0.473 0.473 0.476 0.467 0.476 3,151,227 0.4720 1.28%
1999-06-28 0 1.560 1.550 1.580 1.550 1.590 380,000 595,200 1.5663 0.467 0.464 0.473 0.464 0.476 1,268,502 0.4692 0.65%
1999-06-25 0 1.550 1.550 1.560 1.550 1.570 448,000 697,600 1.5571 0.464 0.464 0.467 0.464 0.470 1,495,497 0.4665 -1.90%
1999-06-24 0 1.580 1.570 1.580 1.560 1.600 844,000 1,339,840 1.5875 0.473 0.470 0.473 0.467 0.479 2,817,410 0.4756 1.94%
1999-06-23 0 1.550 1.550 1.570 1.510 1.620 2,922,000 4,542,280 1.5545 0.464 0.464 0.470 0.452 0.485 9,754,114 0.4657 0.65%
1999-06-22 0 1.540 1.540 1.550 1.530 1.560 1,860,000 2,871,100 1.5436 0.461 0.461 0.464 0.458 0.467 6,208,985 0.4624 -1.28%
1999-06-21 0 1.560 1.520 1.560 1.550 1.600 1,602,000 2,541,900 1.5867 0.467 0.455 0.467 0.464 0.479 5,347,738 0.4753 -2.50%
1999-06-17 0 1.600 1.600 1.630 1.600 1.630 596,000 968,560 1.6251 0.479 0.479 0.488 0.479 0.488 1,989,546 0.4868 -1.84%
1999-06-16 0 1.630 1.620 1.630 1.610 1.650 1,046,000 1,699,180 1.6245 0.488 0.485 0.488 0.482 0.494 3,491,719 0.4866 0.62%
1999-06-15 0 1.620 1.620 1.640 1.600 1.740 5,790,000 9,555,320 1.6503 0.485 0.485 0.491 0.479 0.521 19,327,968 0.4944 -2.41%
1999-06-14 0 1.660 1.660 1.670 1.550 1.680 2,668,000 4,345,200 1.6286 0.497 0.497 0.500 0.464 0.503 8,906,221 0.4879 7.79%
1999-06-11 0 1.540 1.530 1.560 1.490 1.560 1,510,000 2,316,460 1.5341 0.461 0.458 0.467 0.446 0.467 5,040,627 0.4596 4.05%
1999-06-10 0 1.480 1.470 1.480 1.470 1.490 1,070,000 1,584,700 1.4810 0.443 0.440 0.443 0.440 0.446 3,571,835 0.4437 -0.67%
1999-06-09 0 1.490 1.480 1.490 1.450 1.490 1,878,000 2,771,360 1.4757 0.446 0.443 0.446 0.434 0.446 6,269,071 0.4421 3.47%
1999-06-08 0 1.440 1.440 1.450 1.440 1.470 1,492,140 2,164,973 1.4509 0.431 0.431 0.434 0.431 0.440 4,981,008 0.4346 1.41%
1999-06-07 0 1.420 1.410 1.430 1.420 1.480 1,306,000 1,887,240 1.4451 0.425 0.422 0.428 0.425 0.443 4,359,642 0.4329 1.43%
1999-06-04 0 1.400 1.390 1.400 1.390 1.460 2,932,000 4,136,000 1.4106 0.419 0.416 0.419 0.416 0.437 9,787,496 0.4226 -2.10%
1999-06-03 0 1.430 1.420 1.460 1.420 1.470 242,000 353,580 1.4611 0.428 0.425 0.437 0.425 0.440 807,836 0.4377 -1.38%
1999-06-02 0 1.450 1.440 1.450 1.430 1.490 2,356,000 3,413,940 1.4490 0.434 0.431 0.434 0.428 0.446 7,864,714 0.4341 3.57%
1999-06-01 0 1.400 1.400 1.410 1.400 1.410 1,110,000 1,558,340 1.4039 0.419 0.419 0.422 0.419 0.422 3,705,362 0.4206 0.72%
1999-05-31 0 1.390 1.380 1.400 1.390 1.420 506,000 708,300 1.3998 0.416 0.413 0.419 0.416 0.425 1,689,111 0.4193 -0.71%
1999-05-28 0 1.400 1.390 1.400 1.380 1.400 778,000 1,083,480 1.3926 0.419 0.416 0.419 0.413 0.419 2,597,091 0.4172 -2.78%
1999-05-27 0 1.440 1.440 1.450 1.440 1.470 1,544,000 2,237,760 1.4493 0.431 0.431 0.434 0.431 0.440 5,154,125 0.4342 0.00%
1999-05-26 0 1.440 1.430 1.450 1.400 1.450 1,090,000 1,560,060 1.4312 0.431 0.428 0.434 0.419 0.434 3,638,598 0.4288 2.86%
1999-05-25 0 1.400 1.400 1.410 1.360 1.410 1,410,000 1,963,200 1.3923 0.419 0.419 0.422 0.407 0.422 4,706,811 0.4171 1.45%
1999-05-24 0 1.380 1.370 1.380 1.350 1.410 1,130,000 1,545,920 1.3681 0.413 0.410 0.413 0.404 0.422 3,772,125 0.4098 1.47%
1999-05-21 0 1.360 1.350 1.370 1.360 1.390 1,274,000 1,757,760 1.3797 0.407 0.404 0.410 0.407 0.416 4,252,821 0.4133 -2.16%
1999-05-20 0 1.390 1.370 1.390 1.380 1.430 2,690,000 3,770,320 1.4016 0.416 0.410 0.416 0.413 0.428 8,979,660 0.4199 0.00%
1999-05-19 0 1.390 1.380 1.410 1.380 1.430 2,284,000 3,221,340 1.4104 0.416 0.413 0.422 0.413 0.428 7,624,366 0.4225 0.00%
1999-05-18 0 1.390 1.380 1.390 1.380 1.410 1,154,000 1,603,180 1.3892 0.416 0.413 0.416 0.413 0.422 3,852,241 0.4162 0.00%
1999-05-17 0 1.390 1.380 1.400 1.390 1.440 830,000 1,167,000 1.4060 0.416 0.413 0.419 0.416 0.431 2,770,676 0.4212 -1.42%
1999-05-14 0 1.410 1.400 1.410 1.400 1.520 1,117,400 1,605,264 1.4366 0.422 0.419 0.422 0.419 0.455 3,730,064 0.4304 -6.00%
1999-05-13 0 1.500 1.500 1.530 1.500 1.540 858,000 1,299,200 1.5142 0.449 0.449 0.458 0.449 0.461 2,864,144 0.4536 0.67%
1999-05-12 0 1.490 1.490 1.500 1.460 1.490 254,000 374,940 1.4761 0.446 0.446 0.449 0.437 0.446 847,894 0.4422 1.36%
1999-05-11 0 1.470 1.450 1.480 1.450 1.500 218,000 321,660 1.4755 0.440 0.434 0.443 0.434 0.449 727,720 0.4420 -2.00%
1999-05-10 0 1.500 1.430 1.500 1.450 1.510 690,000 1,026,760 1.4881 0.449 0.428 0.449 0.434 0.452 2,303,333 0.4458 -1.96%
1999-05-07 0 1.530 1.530 1.560 1.510 1.610 666,000 1,048,660 1.5746 0.458 0.458 0.467 0.452 0.482 2,223,217 0.4717 -4.97%
1999-05-06 0 1.610 1.600 1.620 1.560 1.660 1,550,000 2,511,781 1.6205 0.482 0.479 0.485 0.467 0.497 5,174,154 0.4854 -2.42%
1999-05-05 0 1.650 1.640 1.650 1.600 1.670 2,706,000 4,412,190 1.6305 0.494 0.491 0.494 0.479 0.500 9,033,071 0.4884 2.48%
1999-05-04 0 1.610 1.610 1.640 1.580 1.700 2,924,000 4,777,800 1.6340 0.482 0.482 0.491 0.473 0.509 9,760,791 0.4895 -2.42%
1999-05-03 0 1.650 1.630 1.650 1.450 1.680 3,430,000 5,458,320 1.5913 0.494 0.488 0.494 0.434 0.503 11,449,902 0.4767 11.49%
1999-04-30 0 1.480 1.430 1.480 1.460 1.480 46,000 67,720 1.4722 0.443 0.428 0.443 0.437 0.443 153,556 0.4410 3.50%
1999-04-29 0 1.430 1.410 1.440 1.390 1.430 88,000 125,760 1.4291 0.428 0.422 0.431 0.416 0.428 293,758 0.4281 0.70%
1999-04-28 0 1.420 1.390 1.420 1.420 1.460 114,000 164,480 1.4428 0.425 0.416 0.425 0.425 0.437 380,551 0.4322 -2.07%
1999-04-27 0 1.450 1.420 1.460 1.340 1.450 150,000 209,500 1.3967 0.434 0.425 0.437 0.401 0.434 500,725 0.4184 0.00%
1999-04-26 0 1.450 1.420 1.460 1.390 1.460 90,000 129,400 1.4378 0.434 0.425 0.437 0.416 0.437 300,435 0.4307 2.11%
1999-04-23 0 1.420 1.380 1.450 1.420 1.450 240,000 347,220 1.4468 0.425 0.413 0.434 0.425 0.434 801,159 0.4334 -1.39%
1999-04-22 0 1.440 1.380 1.440 1.400 1.440 270,000 379,900 1.4070 0.431 0.413 0.431 0.419 0.431 901,304 0.4215 4.35%
1999-04-21 0 1.380 1.380 1.400 1.380 1.390 30,000 41,600 1.3867 0.413 0.413 0.419 0.413 0.416 100,145 0.4154 -2.82%
1999-04-20 0 1.420 1.390 1.420 1.420 1.420 112,000 159,040 1.4200 0.425 0.416 0.425 0.425 0.425 373,874 0.4254 1.43%
1999-04-19 0 1.400 1.380 1.400 1.370 1.450 416,000 584,960 1.4062 0.419 0.413 0.419 0.410 0.434 1,388,676 0.4212 2.94%
1999-04-16 0 1.360 1.340 1.380 1.360 1.360 30,000 40,800 1.3600 0.407 0.401 0.413 0.407 0.407 100,145 0.4074 1.49%
1999-04-15 0 1.340 1.340 1.380 1.340 1.370 572,000 771,180 1.3482 0.401 0.401 0.413 0.401 0.410 1,909,430 0.4039 0.75%
1999-04-14 0 1.330 1.320 1.330 1.320 1.340 1,030,000 1,371,180 1.3312 0.398 0.395 0.398 0.395 0.401 3,438,309 0.3988 0.00%
1999-04-13 0 1.330 1.330 1.340 1.320 1.360 1,016,000 1,359,560 1.3381 0.398 0.398 0.401 0.395 0.407 3,391,574 0.4009 0.00%
1999-04-12 0 1.330 1.330 1.340 1.330 1.330 160,000 212,800 1.3300 0.398 0.398 0.401 0.398 0.398 534,106 0.3984 0.00%
1999-04-09 0 1.330 1.330 1.340 1.330 1.330 1,288,000 1,713,040 1.3300 0.398 0.398 0.401 0.398 0.398 4,299,555 0.3984 0.00%
1999-04-08 0 1.330 1.320 1.330 1.320 1.340 815,000 1,084,700 1.3309 0.398 0.395 0.398 0.395 0.401 2,720,603 0.3987 0.00%
1999-04-07 0 1.330 1.310 1.320 1.320 1.340 392,000 519,820 1.3261 0.398 0.392 0.395 0.395 0.401 1,308,560 0.3972 -0.75%
1999-04-01 0 1.340 1.310 1.340 1.330 1.340 360,000 478,940 1.3304 0.401 0.392 0.401 0.398 0.401 1,201,739 0.3985 0.00%
1999-03-31 0 1.340 1.320 1.340 1.330 1.340 230,000 308,000 1.3391 0.401 0.395 0.401 0.398 0.401 767,778 0.4012 0.00%
1999-03-30 0 1.340 1.320 1.340 1.340 1.340 280,000 375,200 1.3400 0.401 0.395 0.401 0.401 0.401 934,686 0.4014 0.00%
1999-03-29 0 1.340 1.320 1.340 - - 0 0 - 0.401 0.395 0.401 - - 0 - 0.00%
1999-03-26 0 1.340 1.330 1.340 1.330 1.340 322,000 431,260 1.3393 0.401 0.398 0.401 0.398 0.401 1,074,889 0.4012 0.75%
1999-03-25 0 1.330 1.330 1.340 1.330 1.330 100,000 133,000 1.3300 0.398 0.398 0.401 0.398 0.398 333,816 0.3984 0.76%
1999-03-24 0 1.320 1.320 1.340 1.320 1.320 403,000 531,900 1.3199 0.395 0.395 0.401 0.395 0.395 1,345,280 0.3954 0.00%
1999-03-23 0 1.320 1.320 1.330 1.320 1.330 828,000 1,100,440 1.3290 0.395 0.395 0.398 0.395 0.398 2,764,000 0.3981 -0.75%
1999-03-22 0 1.330 1.320 1.330 1.330 1.330 558,000 742,140 1.3300 0.398 0.395 0.398 0.398 0.398 1,862,695 0.3984 0.76%
1999-03-19 0 1.320 1.320 1.340 1.320 1.340 634,600 844,744 1.3311 0.395 0.395 0.401 0.395 0.401 2,118,399 0.3988 0.76%
1999-03-18 0 1.310 1.310 1.340 1.300 1.320 3,392,000 4,444,320 1.3102 0.392 0.392 0.401 0.389 0.395 11,323,051 0.3925 -2.24%
1999-03-17 0 1.340 1.330 1.340 1.340 1.360 462,000 619,480 1.3409 0.401 0.398 0.401 0.401 0.407 1,542,232 0.4017 -1.47%
1999-03-16 0 1.360 1.350 - - - 0 0 - 0.407 0.404 - - - 0 - 0.00%
1999-03-15 0 1.360 1.350 1.400 1.360 1.360 630,000 856,800 1.3600 0.407 0.404 0.419 0.407 0.407 2,103,043 0.4074 0.00%
1999-03-12 0 1.360 1.350 1.380 1.360 1.360 26,000 35,360 1.3600 0.407 0.404 0.413 0.407 0.407 86,792 0.4074 0.00%
1999-03-11 0 1.360 1.360 1.400 1.350 1.400 171,400 232,760 1.3580 0.407 0.407 0.419 0.404 0.419 572,161 0.4068 0.00%
1999-03-10 0 1.360 1.360 1.380 1.360 1.380 30,000 41,200 1.3733 0.407 0.407 0.413 0.407 0.413 100,145 0.4114 -1.45%
1999-03-09 0 1.380 1.360 1.380 1.360 1.400 454,000 624,840 1.3763 0.413 0.407 0.413 0.407 0.419 1,515,526 0.4123 -1.43%
1999-03-08 0 1.400 1.400 1.440 1.400 1.400 6,000 8,400 1.4000 0.419 0.419 0.431 0.419 0.419 20,029 0.4194 -2.78%
1999-03-05 0 1.440 1.400 1.440 - - 0 0 - 0.431 0.419 0.431 - - 0 - 0.00%
1999-03-04 0 1.440 1.370 1.440 - - 0 0 - 0.431 0.410 0.431 - - 0 - 0.00%
1999-03-03 0 1.440 - 1.460 - - 0 0 - 0.431 - 0.437 - - 0 - 0.00%
1999-03-02 0 1.440 1.400 1.440 - - 0 0 - 0.431 0.419 0.431 - - 0 - -1.37%
1999-03-01 0 1.460 - 1.460 - - 0 0 - 0.437 - 0.437 - - 0 - 0.00%
1999-02-26 0 1.460 1.430 1.460 1.400 1.460 54,000 77,040 1.4267 0.437 0.428 0.437 0.419 0.437 180,261 0.4274 -1.35%
1999-02-25 0 1.480 - 1.480 - - 500,000 680,000 1.3600 0.443 - 0.443 - - 1,669,082 0.4074 -1.33%
1999-02-24 0 1.500 1.360 1.500 1.360 1.500 20,000 28,240 1.4120 0.449 0.407 0.449 0.407 0.449 66,763 0.4230 1.35%
1999-02-23 0 1.480 - 1.480 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
1999-02-22 0 1.480 - 1.500 - - 0 0 - 0.443 - 0.449 - - 0 - 0.00%
1999-02-19 0 1.480 1.440 1.480 1.440 1.480 14,000 20,400 1.4571 0.443 0.431 0.443 0.431 0.443 46,734 0.4365 2.78%
1999-02-15 0 1.440 1.400 1.440 1.400 1.440 30,000 42,800 1.4267 0.431 0.419 0.431 0.419 0.431 100,145 0.4274 2.86%
1999-02-12 0 1.400 1.360 1.400 1.380 1.400 70,000 97,100 1.3871 0.419 0.407 0.419 0.413 0.419 233,671 0.4155 1.45%
1999-02-11 0 1.380 1.360 1.380 - - 0 0 - 0.413 0.407 0.413 - - 0 - 0.00%
1999-02-10 0 1.380 - 1.380 - - 0 0 - 0.413 - 0.413 - - 0 - 0.00%
1999-02-09 0 1.380 1.380 - - - 270,000 361,800 1.3400 0.413 0.413 - - - 901,304 0.4014 2.99%
1999-02-08 0 1.340 1.340 - - - 0 0 - 0.401 0.401 - - - 0 - 0.00%
1999-02-05 0 1.340 1.340 - 1.340 1.340 40,000 53,600 1.3400 0.401 0.401 - 0.401 0.401 133,527 0.4014 0.00%
1999-02-04 0 1.340 1.340 1.370 - - 0 0 - 0.401 0.401 0.410 - - 0 - 1.52%
1999-02-03 0 1.320 1.320 - 1.320 1.340 110,000 145,620 1.3238 0.395 0.395 - 0.395 0.401 367,198 0.3966 -2.22%
1999-02-02 0 1.350 1.330 1.350 - - 0 0 - 0.404 0.398 0.404 - - 0 - -2.17%
1999-02-01 0 1.380 1.360 1.380 1.320 1.380 70,000 93,600 1.3371 0.413 0.407 0.413 0.395 0.413 233,671 0.4006 1.47%
1999-01-29 0 1.360 1.320 1.360 - - 0 0 - 0.407 0.395 0.407 - - 0 - -2.16%
1999-01-28 0 1.390 1.340 1.390 1.390 1.390 2,000 2,780 1.3900 0.416 0.401 0.416 0.416 0.416 6,676 0.4164 4.51%
1999-01-27 0 1.330 1.320 1.330 1.330 1.330 50,000 66,500 1.3300 0.398 0.395 0.398 0.398 0.398 166,908 0.3984 0.00%
1999-01-26 0 1.330 1.330 - 1.320 1.330 90,000 119,580 1.3287 0.398 0.398 - 0.395 0.398 300,435 0.3980 0.00%
1999-01-25 0 1.330 1.350 - 1.310 1.330 324,000 427,440 1.3193 0.398 0.404 - 0.392 0.398 1,081,565 0.3952 -2.21%
1999-01-22 0 1.360 1.350 1.360 1.360 1.400 328,000 455,120 1.3876 0.407 0.404 0.407 0.407 0.419 1,094,918 0.4157 -5.56%
1999-01-21 0 1.440 1.440 1.450 1.430 1.450 474,000 683,240 1.4414 0.431 0.431 0.434 0.428 0.434 1,582,290 0.4318 -2.70%
1999-01-20 0 1.480 1.480 1.500 1.480 1.480 100,000 148,000 1.4800 0.443 0.443 0.449 0.443 0.443 333,816 0.4434 -0.67%
1999-01-19 0 1.490 1.490 1.500 1.480 1.480 100,000 148,000 1.4800 0.446 0.446 0.449 0.443 0.443 333,816 0.4434 -0.67%
1999-01-18 0 1.500 1.490 1.500 - - 0 0 - 0.449 0.446 0.449 - - 0 - -0.66%
1999-01-15 0 1.510 - 1.540 - - 0 0 - 0.452 - 0.461 - - 0 - 0.00%
1999-01-14 0 1.510 1.460 1.510 - - 0 0 - 0.452 0.437 0.452 - - 0 - -0.66%
1999-01-13 0 1.520 1.480 1.520 1.500 1.560 362,000 558,040 1.5415 0.455 0.443 0.455 0.449 0.467 1,208,415 0.4618 -2.56%
1999-01-12 0 1.560 1.560 1.600 1.500 1.600 380,000 583,800 1.5363 0.467 0.467 0.479 0.449 0.479 1,268,502 0.4602 4.70%
1999-01-11 0 1.490 1.480 1.530 1.460 1.500 230,000 341,800 1.4861 0.446 0.443 0.458 0.437 0.449 767,778 0.4452 0.00%
1999-01-08 0 1.490 1.490 1.520 - - 0 0 - 0.446 0.446 0.455 - - 0 - 0.68%
1999-01-07 0 1.480 1.480 1.530 1.460 1.510 304,000 455,040 1.4968 0.443 0.443 0.458 0.437 0.452 1,014,802 0.4484 -5.13%
1999-01-06 0 1.560 1.550 1.600 1.470 1.600 400,000 611,600 1.5290 0.467 0.464 0.479 0.440 0.479 1,335,265 0.4580 7.59%
1999-01-05 0 1.450 1.400 1.450 1.410 1.460 314,000 448,880 1.4296 0.434 0.419 0.434 0.422 0.437 1,048,183 0.4282 3.57%
1999-01-04 0 1.400 1.400 1.420 - - 0 0 - 0.419 0.419 0.425 - - 0 - 1.45%
1998-12-31 0 1.380 1.380 1.450 1.380 1.380 160,000 217,589 1.3599 0.413 0.413 0.434 0.413 0.413 534,106 0.4074 -1.43%
1998-12-30 0 1.400 1.400 1.430 1.400 1.410 140,000 196,900 1.4064 0.419 0.419 0.428 0.419 0.422 467,343 0.4213 -0.71%
1998-12-29 0 1.410 1.400 1.450 1.390 1.410 110,000 153,900 1.3991 0.422 0.419 0.434 0.416 0.422 367,198 0.4191 2.17%
1998-12-28 0 1.380 1.360 1.410 1.360 1.380 7,728,000 10,511,080 1.3601 0.413 0.407 0.422 0.407 0.413 25,797,329 0.4074 1.47%
1998-12-24 0 1.360 - 1.380 1.360 1.360 110,000 149,600 1.3600 0.407 - 0.413 0.407 0.407 367,198 0.4074 0.00%
1998-12-23 0 1.360 1.360 1.380 1.360 1.360 1,832,000 2,482,520 1.3551 0.407 0.407 0.413 0.407 0.407 6,115,516 0.4059 0.00%
1998-12-22 0 1.360 1.360 1.380 1.350 1.380 64,000 86,700 1.3547 0.407 0.407 0.413 0.404 0.413 213,642 0.4058 -1.45%
1998-12-21 0 1.380 1.370 1.420 1.380 1.400 21,472 29,861 1.3907 0.413 0.410 0.425 0.413 0.419 71,677 0.4166 -0.72%
1998-12-18 0 1.390 1.380 1.400 1.390 1.400 64,000 89,420 1.3972 0.416 0.413 0.419 0.416 0.419 213,642 0.4185 -0.71%
1998-12-17 0 1.400 1.390 1.440 1.400 1.400 60,000 84,000 1.4000 0.419 0.416 0.431 0.419 0.419 200,290 0.4194 -2.78%
1998-12-16 0 1.440 1.430 1.440 1.440 1.450 612,000 881,920 1.4410 0.431 0.428 0.431 0.431 0.434 2,042,956 0.4317 0.00%
1998-12-15 0 1.440 1.430 1.440 1.330 1.460 524,000 750,660 1.4326 0.431 0.428 0.431 0.398 0.437 1,749,198 0.4291 5.88%
1998-12-14 0 1.360 1.360 1.400 1.300 1.380 692,000 925,480 1.3374 0.407 0.407 0.419 0.389 0.413 2,310,009 0.4006 5.43%
1998-12-11 0 1.290 1.270 1.290 1.250 1.310 1,214,000 1,542,880 1.2709 0.386 0.380 0.386 0.374 0.392 4,052,531 0.3807 -5.15%
1998-12-10 0 1.360 1.340 1.360 1.340 1.420 930,000 1,277,800 1.3740 0.407 0.401 0.407 0.401 0.425 3,104,492 0.4116 -4.23%
1998-12-09 0 1.420 1.410 1.420 1.390 1.480 550,000 789,000 1.4345 0.425 0.422 0.425 0.416 0.443 1,835,990 0.4297 -4.70%
1998-12-08 0 1.490 1.480 1.510 1.480 1.540 593,000 903,490 1.5236 0.446 0.443 0.452 0.443 0.461 1,979,531 0.4564 -3.25%
1998-12-07 0 1.540 1.530 1.550 1.540 1.560 498,000 769,080 1.5443 0.461 0.458 0.464 0.461 0.467 1,662,406 0.4626 -1.28%
1998-12-04 0 1.560 - 1.560 1.560 1.560 70,000 109,200 1.5600 0.467 - 0.467 0.467 0.467 233,671 0.4673 -1.27%
1998-12-03 0 1.580 1.570 1.580 1.570 1.580 120,000 189,400 1.5783 0.473 0.470 0.473 0.470 0.473 400,580 0.4728 -1.25%
1998-12-02 0 1.600 1.590 1.620 1.600 1.620 150,000 240,600 1.6040 0.479 0.476 0.485 0.479 0.485 500,725 0.4805 0.00%
1998-12-01 0 1.600 1.560 1.600 - - 0 0 - 0.479 0.467 0.479 - - 0 - 0.00%
1998-11-30 0 1.600 1.540 1.600 - - 0 0 - 0.479 0.461 0.479 - - 0 - 0.00%
1998-11-27 0 1.600 1.590 1.640 1.600 1.600 120,000 192,000 1.6000 0.479 0.476 0.491 0.479 0.479 400,580 0.4793 1.27%
1998-11-26 0 1.580 1.580 1.620 1.580 1.620 64,000 102,320 1.5988 0.473 0.473 0.485 0.473 0.485 213,642 0.4789 -2.47%
1998-11-25 0 1.620 1.620 1.650 1.620 1.620 100,000 162,000 1.6200 0.485 0.485 0.494 0.485 0.485 333,816 0.4853 -2.41%
1998-11-24 0 1.660 - 1.660 - - 0 0 - 0.497 - 0.497 - - 0 - 0.00%
1998-11-23 0 1.660 - 1.680 1.660 1.700 240,000 402,480 1.6770 0.497 - 0.503 0.497 0.509 801,159 0.5024 -3.49%
1998-11-20 0 1.720 1.660 1.720 1.620 1.730 480,000 786,220 1.6380 0.515 0.497 0.515 0.485 0.518 1,602,319 0.4907 6.17%
1998-11-19 0 1.620 - 1.650 - - 0 0 - 0.485 - 0.494 - - 0 - 0.00%
1998-11-18 0 1.620 - 1.620 1.600 1.640 50,000 81,000 1.6200 0.485 - 0.485 0.479 0.491 166,908 0.4853 1.25%
1998-11-17 0 1.600 1.600 - 1.580 1.600 520,000 829,900 1.5960 0.479 0.479 - 0.473 0.479 1,735,845 0.4781 0.00%
1998-11-16 0 1.600 1.590 1.620 1.590 1.600 220,000 351,800 1.5991 0.479 0.476 0.485 0.476 0.479 734,396 0.4790 -1.23%
1998-11-13 0 1.620 1.590 1.610 1.580 1.650 254,000 409,040 1.6104 0.485 0.476 0.482 0.473 0.494 847,894 0.4824 1.25%
1998-11-12 0 1.600 - - - - 250,000 400,900 1.6036 0.479 - - - - 834,541 0.4804 0.00%
1998-11-11 0 1.600 1.610 1.630 1.600 1.630 274,000 439,400 1.6036 0.479 0.482 0.488 0.479 0.488 914,657 0.4804 -3.03%
1998-11-10 0 1.650 1.640 1.650 1.650 1.650 200,000 330,000 1.6500 0.494 0.491 0.494 0.494 0.494 667,633 0.4943 -1.79%
1998-11-09 0 1.680 1.650 1.720 1.680 1.680 20,000 33,600 1.6800 0.503 0.494 0.515 0.503 0.503 66,763 0.5033 -1.18%
1998-11-06 0 1.700 1.660 1.700 - - 0 0 - 0.509 0.497 0.509 - - 0 - 0.00%
1998-11-05 0 1.700 1.640 1.730 1.640 1.720 240,000 406,600 1.6942 0.509 0.491 0.518 0.491 0.515 801,159 0.5075 3.66%
1998-11-04 0 1.640 1.640 1.680 1.560 1.640 170,000 274,000 1.6118 0.491 0.491 0.503 0.467 0.491 567,488 0.4828 5.81%
1998-11-03 0 1.550 1.550 - 1.500 1.550 120,000 185,500 1.5458 0.464 0.464 - 0.449 0.464 400,580 0.4631 3.33%
1998-11-02 0 1.500 1.500 - 1.480 1.520 1,742,000 2,612,800 1.4999 0.449 0.449 - 0.443 0.455 5,815,081 0.4493 2.74%
1998-10-30 0 1.460 - 1.490 1.460 1.460 440,000 642,400 1.4600 0.437 - 0.446 0.437 0.437 1,468,792 0.4374 0.00%
1998-10-29 0 1.460 1.450 1.480 1.460 1.460 460,000 671,600 1.4600 0.437 0.434 0.443 0.437 0.437 1,535,555 0.4374 0.00%
1998-10-27 0 1.460 - 1.460 1.460 1.460 1,432,000 2,090,720 1.4600 0.437 - 0.437 0.437 0.437 4,780,250 0.4374 0.00%
1998-10-26 0 1.460 1.460 1.470 1.460 1.500 472,000 692,260 1.4667 0.437 0.437 0.440 0.437 0.449 1,575,613 0.4394 0.00%
1998-10-23 0 1.460 1.420 1.470 1.460 1.490 1,502,000 2,210,440 1.4717 0.437 0.425 0.440 0.437 0.446 5,013,922 0.4409 -0.68%
1998-10-22 0 1.470 1.450 1.490 1.470 1.470 90,000 132,300 1.4700 0.440 0.434 0.446 0.440 0.440 300,435 0.4404 -0.68%
1998-10-21 0 1.480 1.480 1.490 1.480 1.480 270,000 399,600 1.4800 0.443 0.443 0.446 0.443 0.443 901,304 0.4434 0.00%
1998-10-20 0 1.480 1.460 1.480 1.420 1.480 110,000 159,440 1.4495 0.443 0.437 0.443 0.425 0.443 367,198 0.4342 5.71%
1998-10-19 0 1.400 1.400 1.420 1.380 1.400 230,000 319,000 1.3870 0.419 0.419 0.425 0.413 0.419 767,778 0.4155 0.00%
1998-10-16 0 1.400 1.370 1.400 1.390 1.400 499,800 697,058 1.3947 0.419 0.410 0.419 0.416 0.419 1,668,414 0.4178 0.72%
1998-10-15 0 1.390 1.360 1.390 1.360 1.390 92,000 125,580 1.3650 0.416 0.407 0.416 0.407 0.416 307,111 0.4089 1.31%
1998-10-14 0 1.410 1.400 1.420 1.410 1.430 1,382,000 1,970,678 1.4260 0.411 0.408 0.414 0.411 0.417 4,741,117 0.4157 -1.40%
1998-10-13 0 1.430 1.440 1.450 1.410 1.440 1,708,000 2,442,444 1.4300 0.417 0.420 0.423 0.411 0.420 5,859,499 0.4168 0.70%
1998-10-12 0 1.420 1.410 1.420 1.420 1.480 204,000 292,280 1.4327 0.414 0.411 0.414 0.414 0.431 699,847 0.4176 -4.70%
1998-10-09 0 1.490 1.490 1.500 1.490 1.500 100,000 149,400 1.4940 0.434 0.434 0.437 0.434 0.437 343,062 0.4355 1.36%
1998-10-08 0 1.470 1.400 1.490 1.450 1.500 608,000 906,500 1.4910 0.428 0.408 0.434 0.423 0.437 2,085,817 0.4346 0.00%
1998-10-07 0 1.470 1.470 1.500 1.440 1.440 30,000 43,200 1.4400 0.428 0.428 0.437 0.420 0.420 102,919 0.4197 1.38%
1998-10-05 0 1.450 1.420 1.500 - - 400,000 584,000 1.4600 0.423 0.414 0.437 - - 1,372,248 0.4256 0.00%
1998-09-30 0 1.450 1.410 1.500 1.400 1.450 114,000 161,500 1.4167 0.423 0.411 0.437 0.408 0.423 391,091 0.4129 -2.68%
1998-09-29 0 1.490 1.440 1.500 1.420 1.490 42,000 61,440 1.4629 0.434 0.420 0.437 0.414 0.434 144,086 0.4264 2.05%
1998-09-28 0 1.460 - 1.460 1.460 1.460 10,000 14,600 1.4600 0.426 - 0.426 0.426 0.426 34,306 0.4256 0.00%
1998-09-25 0 1.460 - 1.460 - - 0 0 - 0.426 - 0.426 - - 0 - -2.67%
1998-09-24 0 1.500 1.450 1.500 1.500 1.500 30,000 45,000 1.5000 0.437 0.423 0.437 0.437 0.437 102,919 0.4372 7.14%
1998-09-23 0 1.400 1.320 - 1.400 1.400 4,000 5,600 1.4000 0.408 0.385 - 0.408 0.408 13,722 0.4081 2.94%
1998-09-22 0 1.360 1.360 - 1.220 1.380 840,000 1,115,210 1.3276 0.396 0.396 - 0.356 0.402 2,881,721 0.3870 4.62%
1998-09-21 0 1.300 1.260 1.350 1.300 1.400 124,000 166,520 1.3429 0.379 0.367 0.394 0.379 0.408 425,397 0.3914 -10.96%
1998-09-18 0 1.460 1.400 1.490 1.460 1.600 659,000 983,410 1.4923 0.426 0.408 0.434 0.426 0.466 2,260,779 0.4350 -8.75%
1998-09-17 0 1.600 1.600 1.640 1.600 1.600 8,000 12,800 1.6000 0.466 0.466 0.478 0.466 0.466 27,445 0.4664 -1.23%
1998-09-16 0 1.620 1.610 1.640 - - 0 0 - 0.472 0.469 0.478 - - 0 - 0.00%
1998-09-15 0 1.620 1.580 1.650 1.620 1.620 2,000 3,240 1.6200 0.472 0.461 0.481 0.472 0.472 6,861 0.4722 2.53%
1998-09-14 0 1.580 1.580 - 1.580 1.600 116,000 185,280 1.5972 0.461 0.461 - 0.461 0.466 397,952 0.4656 0.00%
1998-09-11 0 1.580 - 1.580 - - 0 0 - 0.461 - 0.461 - - 0 - -1.25%
1998-09-10 0 1.600 1.600 - 1.500 1.500 40,000 60,000 1.5000 0.466 0.466 - 0.437 0.437 137,225 0.4372 6.67%
1998-09-09 0 1.500 1.500 - 1.500 1.500 20,000 30,000 1.5000 0.437 0.437 - 0.437 0.437 68,612 0.4372 0.00%
1998-09-08 0 1.500 1.460 1.500 1.500 1.500 50,000 75,000 1.5000 0.437 0.426 0.437 0.437 0.437 171,531 0.4372 0.67%
1998-09-07 0 1.490 1.490 1.500 1.490 1.500 60,000 89,500 1.4917 0.434 0.434 0.437 0.434 0.437 205,837 0.4348 -0.67%
1998-09-04 0 1.500 1.470 1.500 1.490 1.500 36,000 53,840 1.4956 0.437 0.428 0.437 0.434 0.437 123,502 0.4359 0.00%
1998-09-03 0 1.500 1.470 1.500 1.490 1.500 216,000 323,980 1.4999 0.437 0.428 0.437 0.434 0.437 741,014 0.4372 0.00%
1998-09-02 0 1.500 1.460 1.500 1.420 1.500 259,600 386,352 1.4883 0.437 0.426 0.437 0.414 0.437 890,589 0.4338 18.11%
1998-09-01 0 1.270 1.240 1.270 1.280 1.480 240,000 325,400 1.3558 0.370 0.361 0.370 0.373 0.431 823,349 0.3952 -16.45%
1998-08-31 0 1.520 1.520 1.530 1.520 1.640 94,000 150,480 1.6009 0.443 0.443 0.446 0.443 0.478 322,478 0.4666 -10.06%
1998-08-28 0 1.690 - 1.690 - - 0 0 - 0.493 - 0.493 - - 0 - -0.59%
1998-08-27 0 1.700 - 1.700 - - 0 0 - 0.496 - 0.496 - - 0 - 0.00%
1998-08-26 0 1.700 1.690 1.720 1.700 1.700 144,000 244,800 1.7000 0.496 0.493 0.501 0.496 0.496 494,009 0.4955 0.00%
1998-08-25 0 1.700 1.690 1.700 1.700 1.700 320,000 544,000 1.7000 0.496 0.493 0.496 0.496 0.496 1,097,798 0.4955 0.00%
1998-08-24 0 1.700 1.700 1.750 1.700 1.700 1,156,000 1,965,200 1.7000 0.496 0.496 0.510 0.496 0.496 3,965,797 0.4955 0.00%
1998-08-21 0 1.700 1.700 1.710 1.650 1.820 1,240,000 2,099,600 1.6932 0.496 0.496 0.498 0.481 0.531 4,253,969 0.4936 -7.10%
1998-08-20 0 1.830 1.790 1.830 1.810 1.890 900,000 1,659,400 1.8438 0.533 0.522 0.533 0.528 0.551 3,087,558 0.5374 -2.14%
1998-08-19 0 1.870 1.850 1.870 1.860 1.900 1,350,000 2,549,300 1.8884 0.545 0.539 0.545 0.542 0.554 4,631,337 0.5504 -2.60%
1998-08-18 0 1.920 1.900 1.920 1.920 1.940 500,000 964,000 1.9280 0.560 0.554 0.560 0.560 0.565 1,715,310 0.5620 -1.03%
1998-08-14 0 1.940 1.930 1.940 1.920 1.960 1,986,000 3,851,260 1.9392 0.565 0.563 0.565 0.560 0.571 6,813,212 0.5653 2.11%
1998-08-13 0 1.900 1.860 1.950 1.840 1.920 552,000 1,055,840 1.9128 0.554 0.542 0.568 0.536 0.560 1,893,702 0.5576 -4.04%
1998-08-12 0 1.980 1.960 1.980 1.970 2.000 976,000 1,936,820 1.9844 0.577 0.571 0.577 0.574 0.583 3,348,285 0.5785 -0.50%
1998-08-11 0 1.990 1.980 2.050 1.980 2.075 1,652,000 3,326,160 2.0134 0.580 0.577 0.598 0.577 0.605 5,667,384 0.5869 -5.24%
1998-08-10 0 2.100 2.075 2.150 2.075 2.100 2,145,000 4,504,130 2.0998 0.612 0.605 0.627 0.605 0.612 7,358,680 0.6121 -2.33%
1998-08-07 0 2.150 2.100 2.175 2.075 2.150 2,672,000 5,585,000 2.0902 0.627 0.612 0.634 0.605 0.627 9,166,617 0.6093 4.88%
1998-08-06 0 2.050 2.050 2.075 2.050 2.050 1,516,000 3,108,256 2.0503 0.598 0.598 0.605 0.598 0.598 5,200,820 0.5976 -2.38%
1998-08-05 0 2.100 2.100 2.150 1.950 2.150 632,000 1,262,300 1.9973 0.612 0.612 0.627 0.568 0.627 2,168,152 0.5822 6.06%
1998-08-04 0 1.980 1.980 2.000 1.900 1.900 150,000 290,600 1.9373 0.577 0.577 0.583 0.554 0.554 514,593 0.5647 3.13%
1998-08-03 0 1.920 1.920 1.950 1.920 1.980 76,000 148,680 1.9563 0.560 0.560 0.568 0.560 0.577 260,727 0.5703 -3.03%
1998-07-31 0 1.980 1.970 2.025 1.980 2.025 226,800 458,360 2.0210 0.577 0.574 0.590 0.577 0.590 778,065 0.5891 -4.58%
1998-07-30 0 2.075 2.025 2.100 1.980 2.100 730,000 1,473,810 2.0189 0.605 0.590 0.612 0.577 0.612 2,504,353 0.5885 3.75%
1998-07-29 0 2.000 1.980 2.050 1.880 2.000 2,956,000 5,692,140 1.9256 0.583 0.577 0.598 0.548 0.583 10,140,913 0.5613 8.11%
1998-07-28 0 1.850 1.830 1.900 1.780 1.850 294,000 538,380 1.8312 0.539 0.533 0.554 0.519 0.539 1,008,602 0.5338 4.52%
1998-07-27 0 1.770 1.760 1.780 1.770 1.770 48,000 84,960 1.7700 0.516 0.513 0.519 0.516 0.516 164,670 0.5159 1.14%
1998-07-24 0 1.750 1.730 1.770 1.730 1.750 430,000 750,400 1.7451 0.510 0.504 0.516 0.504 0.510 1,475,167 0.5087 4.79%
1998-07-23 0 1.670 1.630 - 1.670 1.670 90,000 150,300 1.6700 0.487 0.475 - 0.487 0.487 308,756 0.4868 2.45%
1998-07-22 0 1.630 1.630 1.650 1.600 1.630 147,000 236,170 1.6066 0.475 0.475 0.481 0.466 0.475 504,301 0.4683 0.00%
1998-07-21 0 1.630 - 1.690 1.690 1.690 2,000 3,380 1.6900 0.475 - 0.493 0.493 0.493 6,861 0.4926 -2.98%
1998-07-20 0 1.680 1.640 1.680 1.680 1.700 51,000 85,800 1.6824 0.490 0.478 0.490 0.490 0.496 174,962 0.4904 0.00%
1998-07-17 0 1.680 1.660 - 1.630 1.700 296,000 493,380 1.6668 0.490 0.484 - 0.475 0.496 1,015,464 0.4859 -2.33%
1998-07-16 0 1.720 - 1.730 1.700 1.720 430,000 738,000 1.7163 0.501 - 0.504 0.496 0.501 1,475,167 0.5003 0.00%
1998-07-15 0 1.720 - 1.740 1.700 1.720 652,000 1,115,640 1.7111 0.501 - 0.507 0.496 0.501 2,236,764 0.4988 1.78%
1998-07-14 0 1.690 - 1.740 1.690 1.730 10,000 17,140 1.7140 0.493 - 0.507 0.493 0.504 34,306 0.4996 -3.43%
1998-07-13 0 1.750 1.750 - - - 0 0 - 0.510 0.510 - - - 0 - 1.74%
1998-07-10 0 1.720 - - 1.720 1.720 10,000 17,200 1.7200 0.501 - - 0.501 0.501 34,306 0.5014 1.18%
1998-07-09 0 1.700 1.670 1.700 1.670 1.700 70,000 117,180 1.6740 0.496 0.487 0.496 0.487 0.496 240,143 0.4880 1.80%
1998-07-08 0 1.720 1.720 - - - 0 0 - 0.487 0.487 - - - 0 - 1.18%
1998-07-07 0 1.700 1.600 - 1.560 1.700 60,000 99,940 1.6657 0.481 0.453 - 0.442 0.481 212,000 0.4714 9.68%
1998-07-06 0 1.550 1.500 - - - 0 0 - 0.439 0.425 - - - 0 - 0.00%
1998-07-03 0 1.550 - 1.550 - - 0 0 - 0.439 - 0.439 - - 0 - -3.13%
1998-07-02 0 1.600 - 1.600 - - 0 0 - 0.453 - 0.453 - - 0 - 0.00%
1998-06-30 0 1.600 - - - - 0 0 - 0.453 - - - - 0 - 0.00%
1998-06-29 0 1.600 1.600 - 1.600 1.620 264,000 427,280 1.6185 0.453 0.453 - 0.453 0.458 932,800 0.4581 -1.23%
1998-06-26 0 1.620 1.580 1.620 1.570 1.620 98,000 154,460 1.5761 0.458 0.447 0.458 0.444 0.458 346,267 0.4461 3.18%
1998-06-25 0 1.570 1.570 1.600 1.570 1.570 390,000 623,100 1.5977 0.444 0.444 0.453 0.444 0.444 1,378,000 0.4522 -1.87%
1998-06-24 0 1.600 - 1.600 - - 0 0 - 0.453 - 0.453 - - 0 - 0.00%
1998-06-23 0 1.600 - 1.600 - - 0 0 - 0.453 - 0.453 - - 0 - 0.00%
1998-06-22 0 1.600 1.560 1.600 - - 0 0 - 0.453 0.442 0.453 - - 0 - 0.00%
1998-06-19 0 1.600 1.600 1.610 1.600 1.600 20,000 32,000 1.6000 0.453 0.453 0.456 0.453 0.453 70,667 0.4528 1.27%
1998-06-18 0 1.580 - - 1.580 1.580 20,000 31,600 1.5800 0.447 - - 0.447 0.447 70,667 0.4472 2.60%
1998-06-17 0 1.540 1.540 - 1.500 1.540 282,000 423,800 1.5028 0.436 0.436 - 0.425 0.436 996,400 0.4253 2.67%
1998-06-16 0 1.500 1.470 - 1.500 1.500 140,000 210,000 1.5000 0.425 0.416 - 0.425 0.425 494,667 0.4245 0.00%
1998-06-15 0 1.500 1.500 - 1.480 1.500 210,000 314,800 1.4990 0.425 0.425 - 0.419 0.425 742,000 0.4243 1.35%
1998-06-12 0 1.480 1.450 1.510 1.480 1.520 150,000 226,000 1.5067 0.419 0.410 0.427 0.419 0.430 530,000 0.4264 -2.63%
1998-06-11 0 1.520 1.500 1.560 1.520 1.560 38,000 58,560 1.5411 0.430 0.425 0.442 0.430 0.442 134,267 0.4361 -2.56%
1998-06-10 0 1.560 1.540 1.570 1.560 1.600 118,000 186,680 1.5820 0.442 0.436 0.444 0.442 0.453 416,933 0.4477 -5.45%
1998-06-09 0 1.650 - 1.670 1.650 1.670 50,000 82,700 1.6540 0.467 - 0.473 0.467 0.473 176,667 0.4681 -1.20%
1998-06-08 0 1.670 1.670 - 1.670 1.740 104,000 175,960 1.6919 0.473 0.473 - 0.473 0.492 367,467 0.4788 -5.11%
1998-06-05 0 1.760 1.740 1.780 1.760 1.780 40,000 70,800 1.7700 0.498 0.492 0.504 0.498 0.504 141,333 0.5009 0.00%
1998-06-04 0 1.760 1.740 - - - 0 0 - 0.498 0.492 - - - 0 - 0.00%
1998-06-03 0 1.760 1.740 - 1.760 1.760 130,000 228,800 1.7600 0.498 0.492 - 0.498 0.498 459,333 0.4981 0.00%
1998-06-02 0 1.760 1.700 1.800 1.760 1.760 10,000 17,600 1.7600 0.498 0.481 0.509 0.498 0.498 35,333 0.4981 -2.22%
1998-06-01 0 1.800 - 1.800 - - 0 0 - 0.509 - 0.509 - - 0 - 0.00%
1998-05-29 0 1.800 - 1.800 1.750 1.800 60,000 107,300 1.7883 0.509 - 0.509 0.495 0.509 212,000 0.5061 2.27%
1998-05-28 0 1.760 - 1.860 1.760 1.810 146,000 260,700 1.7856 0.498 - 0.526 0.498 0.512 515,867 0.5054 -4.86%
1998-05-27 0 1.850 1.820 1.860 1.850 1.860 138,000 255,340 1.8503 0.524 0.515 0.526 0.524 0.526 487,600 0.5237 -2.63%
1998-05-26 0 1.900 1.840 1.900 1.840 1.900 60,000 112,040 1.8673 0.538 0.521 0.538 0.521 0.538 212,000 0.5285 2.15%
1998-05-25 0 1.860 1.840 1.890 1.840 1.880 260,000 487,400 1.8746 0.526 0.521 0.535 0.521 0.532 918,667 0.5306 -3.63%
1998-05-22 0 1.930 - 1.950 - - 0 0 - 0.546 - 0.552 - - 0 - 0.00%
1998-05-21 0 1.930 1.880 1.930 - - 0 0 - 0.546 0.532 0.546 - - 0 - -0.52%
1998-05-20 0 1.940 - 1.940 - - 0 0 - 0.549 - 0.549 - - 0 - -0.51%
1998-05-19 0 1.950 1.880 1.950 1.880 1.950 41,000 79,680 1.9434 0.552 0.532 0.552 0.532 0.552 144,867 0.5500 0.00%
1998-05-18 0 1.950 1.920 - 1.920 1.950 42,000 81,300 1.9357 0.552 0.543 - 0.543 0.552 148,400 0.5478 3.72%
1998-05-15 0 1.880 1.880 - 1.780 1.820 22,000 39,380 1.7900 0.532 0.532 - 0.504 0.515 77,733 0.5066 5.62%
1998-05-14 0 1.780 1.780 1.850 1.780 1.860 522,000 952,700 1.8251 0.504 0.504 0.524 0.504 0.526 1,844,400 0.5165 -2.20%
1998-05-13 0 1.820 1.820 1.830 1.800 1.900 557,000 1,020,180 1.8316 0.515 0.515 0.518 0.509 0.538 1,968,067 0.5184 -7.14%
1998-05-12 0 1.960 1.920 1.960 1.950 1.960 290,000 567,900 1.9583 0.555 0.543 0.555 0.552 0.555 1,024,667 0.5542 -2.00%
1998-05-11 0 2.000 1.970 2.000 2.000 2.025 110,000 220,500 2.0045 0.566 0.558 0.566 0.566 0.573 388,667 0.5673 -2.44%
1998-05-08 0 2.050 2.050 2.075 1.930 2.050 152,000 298,440 1.9634 0.580 0.580 0.587 0.546 0.580 537,067 0.5557 7.89%
1998-05-07 0 1.900 1.900 1.940 1.900 1.950 798,000 1,535,720 1.9245 0.538 0.538 0.549 0.538 0.552 2,819,600 0.5447 -3.06%
1998-05-06 0 1.960 1.940 1.950 1.940 2.100 2,791,000 5,514,910 1.9760 0.555 0.549 0.552 0.549 0.594 9,861,533 0.5592 -7.76%
1998-05-05 0 2.125 2.125 2.150 2.075 2.075 40,000 83,000 2.0750 0.601 0.601 0.608 0.587 0.587 141,333 0.5873 -1.16%
1998-05-04 0 2.150 2.150 2.200 2.050 2.200 180,000 378,750 2.1042 0.608 0.608 0.623 0.580 0.623 636,000 0.5955 -4.44%
1998-05-01 0 2.250 2.250 2.275 2.250 2.300 204,000 458,460 2.2474 0.637 0.637 0.644 0.637 0.651 720,800 0.6360 -2.17%
1998-04-30 0 2.300 2.250 2.300 2.175 2.300 254,000 559,750 2.2037 0.651 0.637 0.651 0.616 0.651 897,467 0.6237 4.55%
1998-04-29 0 2.200 2.175 2.200 2.175 2.200 175,000 381,120 2.1778 0.623 0.616 0.623 0.616 0.623 618,333 0.6164 1.15%
1998-04-28 0 2.175 2.175 2.200 2.075 2.175 728,000 1,567,600 2.1533 0.616 0.616 0.623 0.587 0.616 2,572,267 0.6094 0.00%
1998-04-27 0 2.175 2.175 2.200 2.150 2.175 140,000 304,000 2.1714 0.616 0.616 0.623 0.608 0.616 494,667 0.6146 0.00%
1998-04-24 0 2.175 2.175 2.200 2.175 2.200 442,000 964,300 2.1817 0.616 0.616 0.623 0.616 0.623 1,561,733 0.6175 0.00%
1998-04-23 0 2.175 2.150 2.175 2.150 2.175 836,000 1,807,550 2.1621 0.616 0.608 0.616 0.608 0.616 2,953,867 0.6119 0.00%
1998-04-22 0 2.175 2.175 2.200 2.175 2.200 570,000 1,240,500 2.1763 0.616 0.616 0.623 0.616 0.623 2,014,000 0.6159 0.00%
1998-04-21 0 2.175 2.125 2.175 2.175 2.175 44,000 95,700 2.1750 0.616 0.601 0.616 0.616 0.616 155,467 0.6156 -1.14%
1998-04-20 0 2.200 - 2.200 2.200 2.225 151,000 332,800 2.2040 0.623 - 0.623 0.623 0.630 533,533 0.6238 0.00%
1998-04-17 0 2.200 2.125 2.250 2.150 2.200 278,000 605,900 2.1795 0.623 0.601 0.637 0.608 0.623 982,267 0.6168 1.15%
1998-04-16 0 2.175 2.150 2.175 2.075 2.175 402,000 859,350 2.1377 0.616 0.608 0.616 0.587 0.616 1,420,400 0.6050 0.00%
1998-04-15 0 2.175 2.150 2.175 2.100 2.200 428,000 931,500 2.1764 0.616 0.608 0.616 0.594 0.623 1,512,267 0.6160 2.35%
1998-04-14 0 2.125 2.100 2.125 2.125 2.375 844,000 1,871,750 2.2177 0.601 0.594 0.601 0.601 0.672 2,982,133 0.6277 -10.53%
1998-04-09 0 2.375 2.350 2.375 2.250 2.375 2,596,000 6,071,450 2.3388 0.672 0.665 0.672 0.637 0.672 9,172,533 0.6619 6.74%
1998-04-08 0 2.225 2.200 2.225 2.200 2.225 1,200,000 2,642,150 2.2018 0.630 0.623 0.630 0.623 0.630 4,240,000 0.6231 0.00%
1998-04-07 0 2.225 2.200 2.225 2.125 2.225 1,118,000 2,458,050 2.1986 0.630 0.623 0.630 0.601 0.630 3,950,267 0.6222 3.49%
1998-04-03 0 2.150 2.075 2.175 2.075 2.175 280,000 599,750 2.1420 0.608 0.587 0.616 0.587 0.616 989,333 0.6062 -2.27%
1998-04-02 0 2.200 2.175 2.200 2.150 2.225 700,000 1,532,000 2.1886 0.623 0.616 0.623 0.608 0.630 2,473,333 0.6194 1.15%
1998-04-01 0 2.175 2.150 2.175 2.175 2.225 330,000 723,750 2.1932 0.616 0.608 0.616 0.616 0.630 1,166,000 0.6207 1.16%
1998-03-31 0 2.150 2.125 2.175 2.150 2.175 270,000 583,000 2.1593 0.608 0.601 0.616 0.608 0.616 954,000 0.6111 -1.15%
1998-03-30 0 2.175 2.175 2.200 2.175 2.200 1,640,000 3,569,000 2.1762 0.616 0.616 0.623 0.616 0.623 5,794,667 0.6159 -1.14%
1998-03-27 0 2.200 2.175 2.200 2.175 2.200 192,000 421,550 2.1956 0.623 0.616 0.623 0.616 0.623 678,400 0.6214 0.00%
1998-03-26 0 2.200 2.175 2.250 2.175 2.200 1,560,000 3,397,100 2.1776 0.623 0.616 0.637 0.616 0.623 5,512,000 0.6163 1.15%
1998-03-25 0 2.175 2.150 2.175 2.150 2.175 390,000 842,150 2.1594 0.616 0.608 0.616 0.608 0.616 1,378,000 0.6111 1.16%
1998-03-24 0 2.150 2.125 2.175 2.150 2.150 80,000 172,000 2.1500 0.608 0.601 0.616 0.608 0.608 282,667 0.6085 0.00%
1998-03-23 0 2.150 2.150 2.175 2.150 2.200 271,000 588,250 2.1707 0.608 0.608 0.616 0.608 0.623 957,533 0.6143 2.38%
1998-03-20 0 2.100 2.100 2.150 2.100 2.125 188,000 397,300 2.1133 0.594 0.594 0.608 0.594 0.601 664,267 0.5981 -1.18%
1998-03-19 0 2.125 2.100 2.150 2.125 2.175 176,000 379,000 2.1534 0.601 0.594 0.608 0.601 0.616 621,867 0.6095 -2.30%
1998-03-18 0 2.175 2.150 2.175 2.125 2.200 780,000 1,690,300 2.1671 0.616 0.608 0.616 0.601 0.623 2,756,000 0.6133 0.00%
1998-03-17 0 2.175 2.075 2.175 2.075 2.175 150,000 316,250 2.1083 0.616 0.587 0.616 0.587 0.616 530,000 0.5967 4.82%
1998-03-16 0 2.075 2.050 2.075 2.050 2.100 562,000 1,168,750 2.0796 0.587 0.580 0.587 0.580 0.594 1,985,733 0.5886 -1.19%
1998-03-13 0 2.100 2.075 2.125 2.100 2.125 360,000 756,000 2.1000 0.594 0.587 0.601 0.594 0.601 1,272,000 0.5943 1.20%
1998-03-12 0 2.075 2.050 2.075 2.075 2.125 334,000 702,250 2.1025 0.587 0.580 0.587 0.587 0.601 1,180,133 0.5951 -1.19%
1998-03-11 0 2.100 2.100 2.125 2.100 2.125 402,000 845,950 2.1044 0.594 0.594 0.601 0.594 0.601 1,420,400 0.5956 -1.18%
1998-03-10 0 2.125 2.100 2.125 2.100 2.150 182,000 389,700 2.1412 0.601 0.594 0.601 0.594 0.608 643,067 0.6060 2.41%
1998-03-09 0 2.075 2.075 2.125 2.075 2.100 102,001 214,152 2.0995 0.587 0.587 0.601 0.587 0.594 360,404 0.5942 -2.35%
1998-03-06 0 2.125 2.050 2.125 2.150 2.175 180,000 385,400 2.1411 0.601 0.580 0.601 0.608 0.616 636,000 0.6060 2.41%
1998-03-05 0 2.075 2.075 2.100 2.075 2.100 170,000 356,500 2.0971 0.587 0.587 0.594 0.587 0.594 600,667 0.5935 -2.35%
1998-03-04 0 2.125 2.100 2.125 2.025 2.150 624,000 1,314,200 2.1061 0.601 0.594 0.601 0.573 0.608 2,204,800 0.5961 3.66%
1998-03-03 0 2.050 2.000 2.150 2.000 2.150 824,000 1,669,550 2.0262 0.580 0.566 0.608 0.566 0.608 2,911,467 0.5734 -1.20%
1998-03-02 0 2.075 2.025 2.075 2.050 2.100 202,000 420,000 2.0792 0.587 0.573 0.587 0.580 0.594 713,733 0.5885 1.22%
1998-02-27 0 2.050 2.000 2.150 1.960 2.050 170,000 348,100 2.0476 0.580 0.566 0.608 0.555 0.580 600,667 0.5795 -5.75%
1998-02-26 0 2.175 2.150 2.175 2.150 2.175 188,000 406,150 2.1604 0.616 0.608 0.616 0.608 0.616 664,267 0.6114 0.00%
1998-02-25 0 2.175 2.175 2.200 2.175 2.200 1,710,000 3,720,750 2.1759 0.616 0.616 0.623 0.616 0.623 6,042,000 0.6158 0.00%
1998-02-24 0 2.175 2.175 2.200 2.150 2.200 3,973,000 8,629,550 2.1720 0.616 0.616 0.623 0.608 0.623 14,037,933 0.6147 1.16%
1998-02-23 0 2.150 2.150 2.175 2.100 2.175 716,000 1,514,000 2.1145 0.608 0.608 0.616 0.594 0.616 2,529,867 0.5985 4.88%
1998-02-20 0 2.050 2.050 2.100 2.000 2.050 208,000 425,150 2.0440 0.580 0.580 0.594 0.566 0.580 734,933 0.5785 2.50%
1998-02-19 0 2.000 2.000 2.100 2.000 2.125 40,000 81,250 2.0313 0.566 0.566 0.594 0.566 0.601 141,333 0.5749 -4.76%
1998-02-18 0 2.100 2.000 2.100 2.100 2.100 24,000 50,400 2.1000 0.594 0.566 0.594 0.594 0.594 84,800 0.5943 -2.33%
1998-02-17 0 2.150 2.150 2.200 1.980 2.150 62,000 125,380 2.0223 0.608 0.608 0.623 0.560 0.608 219,067 0.5723 4.88%
1998-02-16 0 2.050 2.050 2.100 2.050 2.050 1,000,000 2,067,930 2.0679 0.580 0.580 0.594 0.580 0.580 3,533,333 0.5853 -2.38%
1998-02-13 0 2.100 2.075 2.125 2.000 2.125 548,000 1,129,850 2.0618 0.594 0.587 0.601 0.566 0.601 1,936,267 0.5835 -3.45%
1998-02-12 0 2.175 2.150 2.175 2.100 2.175 1,900,000 4,113,750 2.1651 0.616 0.608 0.616 0.594 0.616 6,713,333 0.6128 -1.14%
1998-02-11 0 2.200 2.200 2.225 2.125 2.275 4,290,000 9,537,300 2.2231 0.623 0.623 0.630 0.601 0.644 15,158,000 0.6292 4.76%
1998-02-10 0 2.100 2.075 2.100 1.950 2.100 1,122,000 2,238,200 1.9948 0.594 0.587 0.594 0.552 0.594 3,964,400 0.5646 8.81%
1998-02-09 0 1.930 1.930 1.950 1.800 1.930 518,000 936,010 1.8070 0.546 0.546 0.552 0.509 0.546 1,830,267 0.5114 10.29%
1998-02-06 0 1.750 1.750 1.780 1.720 1.760 772,000 1,340,500 1.7364 0.495 0.495 0.504 0.487 0.498 2,727,733 0.4914 0.57%
1998-02-05 0 1.740 1.740 1.760 1.670 1.740 864,000 1,478,340 1.7110 0.492 0.492 0.498 0.473 0.492 3,052,800 0.4843 3.57%
1998-02-04 0 1.680 1.680 1.690 1.660 1.670 52,000 86,340 1.6604 0.475 0.475 0.478 0.470 0.473 183,733 0.4699 0.60%
1998-02-03 0 1.670 1.670 1.690 1.670 1.680 2,242,000 3,761,520 1.6778 0.473 0.473 0.478 0.473 0.475 7,921,733 0.4748 0.00%
1998-02-02 0 1.670 - 1.670 1.670 1.680 2,048,000 3,420,640 1.6702 0.473 - 0.473 0.473 0.475 7,236,267 0.4727 0.00%
1998-01-27 0 1.670 1.660 1.670 1.670 1.680 1,006,000 1,685,520 1.6755 0.473 0.470 0.473 0.473 0.475 3,554,533 0.4742 -1.18%
1998-01-26 0 1.690 1.680 1.690 1.680 1.690 2,490,000 4,190,880 1.6831 0.478 0.475 0.478 0.475 0.478 8,798,000 0.4763 0.00%
1998-01-23 0 1.690 1.680 1.700 1.680 1.690 834,000 1,417,520 1.6997 0.478 0.475 0.481 0.475 0.478 2,946,800 0.4810 -2.31%
1998-01-22 0 1.730 1.700 1.740 1.680 1.760 1,004,000 1,725,520 1.7186 0.490 0.481 0.492 0.475 0.498 3,547,467 0.4864 2.98%
1998-01-21 0 1.680 1.680 1.700 1.680 1.690 820,000 1,379,300 1.6821 0.475 0.475 0.481 0.475 0.478 2,897,333 0.4761 0.00%
1998-01-20 0 1.680 1.680 1.700 1.660 1.680 1,460,000 2,446,200 1.6755 0.475 0.475 0.481 0.470 0.475 5,158,667 0.4742 0.00%
1998-01-19 0 1.680 1.680 1.700 1.670 1.680 420,000 704,600 1.6776 0.475 0.475 0.481 0.473 0.475 1,484,000 0.4748 0.00%
1998-01-16 0 1.680 1.680 1.690 1.680 1.680 260,000 436,800 1.6800 0.475 0.475 0.478 0.475 0.475 918,667 0.4755 0.00%
1998-01-15 0 1.680 1.680 1.690 1.650 1.700 816,000 1,372,400 1.6819 0.475 0.475 0.478 0.467 0.481 2,883,200 0.4760 -1.18%
1998-01-14 0 1.700 1.700 1.740 1.680 1.720 1,593,000 2,705,020 1.6981 0.481 0.481 0.492 0.475 0.487 5,628,600 0.4806 0.00%
1998-01-13 0 1.700 1.680 1.700 1.640 1.700 1,710,000 2,871,500 1.6792 0.481 0.475 0.481 0.464 0.481 6,042,000 0.4753 0.00%
1998-01-12 0 1.700 1.680 1.700 1.600 1.700 1,144,000 1,896,820 1.6581 0.481 0.475 0.481 0.453 0.481 4,042,133 0.4693 -5.03%
1998-01-09 0 1.790 1.790 - 1.700 1.790 542,000 933,280 1.7219 0.507 0.507 - 0.481 0.507 1,915,067 0.4873 3.47%
1998-01-08 0 1.730 1.730 1.780 1.720 1.800 1,270,000 2,225,800 1.7526 0.490 0.490 0.504 0.487 0.509 4,487,333 0.4960 -4.42%
1998-01-07 0 1.810 1.780 1.810 1.750 1.820 1,626,000 2,872,800 1.7668 0.512 0.504 0.512 0.495 0.515 5,745,200 0.5000 1.12%
1998-01-06 0 1.790 1.780 1.800 1.770 1.790 488,000 868,020 1.7787 0.507 0.504 0.509 0.501 0.507 1,724,267 0.5034 -0.56%
1998-01-05 0 1.800 1.790 1.800 1.800 1.810 560,000 1,008,200 1.8004 0.509 0.507 0.509 0.509 0.512 1,978,667 0.5095 -0.55%
1998-01-02 0 1.810 1.800 1.820 1.790 1.810 480,000 864,100 1.8002 0.512 0.509 0.515 0.507 0.512 1,696,000 0.5095 0.56%
1997-12-31 0 1.800 1.800 1.820 1.800 1.820 106,000 192,120 1.8125 0.509 0.509 0.515 0.509 0.515 374,533 0.5130 -0.55%
1997-12-30 0 1.810 1.810 1.820 1.760 1.800 356,000 632,160 1.7757 0.512 0.512 0.515 0.498 0.509 1,257,867 0.5026 4.02%
1997-12-29 0 1.740 1.740 1.760 1.720 1.750 190,000 330,700 1.7405 0.492 0.492 0.498 0.487 0.495 671,333 0.4926 2.35%
1997-12-24 0 1.700 1.680 1.700 - - 0 0 - 0.481 0.475 0.481 - - 0 - 0.00%
1997-12-23 0 1.700 1.680 1.700 1.670 1.700 980,000 1,645,360 1.6789 0.481 0.475 0.481 0.473 0.481 3,462,667 0.4752 1.19%
1997-12-22 0 1.680 1.680 1.700 1.660 1.700 416,000 698,280 1.6786 0.475 0.475 0.481 0.470 0.481 1,469,867 0.4751 0.00%
1997-12-19 0 1.680 1.660 1.700 1.640 1.700 1,030,000 1,721,080 1.6710 0.475 0.470 0.481 0.464 0.481 3,639,333 0.4729 -1.75%
1997-12-18 0 1.710 1.710 1.740 1.700 1.750 676,000 1,166,600 1.7257 0.484 0.484 0.492 0.481 0.495 2,388,533 0.4884 -0.58%
1997-12-17 0 1.720 1.710 1.730 1.720 1.780 1,508,000 2,650,600 1.7577 0.487 0.484 0.490 0.487 0.504 5,328,267 0.4975 -2.27%
1997-12-16 0 1.760 1.760 1.800 1.750 1.780 1,687,000 2,968,800 1.7598 0.498 0.498 0.509 0.495 0.504 5,960,733 0.4981 -1.68%
1997-12-15 0 1.790 1.790 - 1.680 1.800 923,000 1,592,820 1.7257 0.507 0.507 - 0.475 0.509 3,261,267 0.4884 5.29%
1997-12-12 0 1.700 1.680 1.720 1.530 1.700 1,352,000 2,184,420 1.6157 0.481 0.475 0.487 0.433 0.481 4,777,067 0.4573 8.28%
1997-12-11 0 1.570 1.540 1.570 1.510 1.570 1,002,000 1,527,600 1.5246 0.444 0.436 0.444 0.427 0.444 3,540,400 0.4315 2.61%
1997-12-10 0 1.530 1.520 1.560 1.480 1.530 460,000 689,800 1.4996 0.433 0.430 0.442 0.419 0.433 1,625,333 0.4244 4.79%
1997-12-09 0 1.460 1.460 1.480 1.450 1.470 774,000 1,125,440 1.4541 0.413 0.413 0.419 0.410 0.416 2,734,800 0.4115 0.69%
1997-12-08 0 1.450 1.450 1.460 1.450 1.450 130,000 188,500 1.4500 0.410 0.410 0.413 0.410 0.410 459,333 0.4104 1.40%
1997-12-05 0 1.430 1.400 1.430 1.400 1.430 140,000 197,920 1.4137 0.405 0.396 0.405 0.396 0.405 494,667 0.4001 2.14%
1997-12-04 0 1.400 1.400 - 1.400 1.430 568,000 796,100 1.4016 0.396 0.396 - 0.396 0.405 2,006,933 0.3967 -0.71%
1997-12-03 0 1.410 1.410 1.450 1.390 1.410 735,372 1,028,185 1.3982 0.399 0.399 0.410 0.393 0.399 2,598,314 0.3957 0.00%
1997-12-02 0 1.410 1.400 1.420 1.400 1.410 256,000 360,520 1.4083 0.399 0.396 0.402 0.396 0.399 904,533 0.3986 0.00%
1997-12-01 0 1.410 1.400 1.410 1.400 1.440 622,000 877,880 1.4114 0.399 0.396 0.399 0.396 0.408 2,197,733 0.3994 -0.70%
1997-11-28 0 1.420 1.420 1.430 1.400 1.410 100,000 140,620 1.4062 0.402 0.402 0.405 0.396 0.399 353,333 0.3980 1.43%
1997-11-27 0 1.400 1.400 1.410 1.390 1.400 444,000 620,660 1.3979 0.396 0.396 0.399 0.393 0.396 1,568,800 0.3956 0.72%
1997-11-26 0 1.390 1.390 1.400 1.350 1.400 1,175,000 1,619,420 1.3782 0.393 0.393 0.396 0.382 0.396 4,151,667 0.3901 -1.42%
1997-11-25 0 1.410 1.390 1.410 1.390 1.420 88,000 124,040 1.4095 0.399 0.393 0.399 0.393 0.402 310,933 0.3989 -3.42%
1997-11-24 0 1.460 - 1.460 1.450 1.520 326,000 486,300 1.4917 0.413 - 0.413 0.410 0.430 1,151,867 0.4222 -5.81%
1997-11-21 0 1.550 1.550 1.580 1.550 1.580 300,000 465,800 1.5527 0.439 0.439 0.447 0.439 0.447 1,060,000 0.4394 -0.64%
1997-11-20 0 1.560 - 1.560 1.560 1.560 30,000 46,800 1.5600 0.442 - 0.442 0.442 0.442 106,000 0.4415 0.65%
1997-11-19 0 1.550 1.510 1.600 1.550 1.550 72,000 111,600 1.5500 0.439 0.427 0.453 0.439 0.439 254,400 0.4387 -1.90%
1997-11-18 0 1.580 - 1.580 1.580 1.580 6,166,000 9,742,280 1.5800 0.447 - 0.447 0.447 0.447 21,786,533 0.4472 0.00%
1997-11-17 0 1.580 1.610 1.620 1.580 1.580 100,000 158,000 1.5800 0.447 0.456 0.458 0.447 0.447 353,333 0.4472 5.33%
1997-11-14 0 1.500 1.500 - 1.480 1.500 242,000 361,320 1.4931 0.425 0.425 - 0.419 0.425 855,067 0.4226 1.35%
1997-11-13 0 1.480 1.480 1.500 1.460 1.530 212,000 317,260 1.4965 0.419 0.419 0.425 0.413 0.433 749,067 0.4235 -3.27%
1997-11-12 0 1.530 1.500 1.570 1.500 1.530 390,000 586,200 1.5031 0.433 0.425 0.444 0.425 0.433 1,378,000 0.4254 0.00%
1997-11-11 0 1.530 1.530 1.550 1.480 1.550 882,000 1,338,620 1.5177 0.433 0.433 0.439 0.419 0.439 3,116,400 0.4295 3.38%
1997-11-10 0 1.480 1.470 1.480 1.480 1.520 221,000 329,000 1.4887 0.419 0.416 0.419 0.419 0.430 780,867 0.4213 -2.63%
1997-11-07 0 1.520 1.500 1.550 1.480 1.540 1,958,000 2,947,660 1.5054 0.430 0.425 0.439 0.419 0.436 6,918,267 0.4261 -2.56%
1997-11-06 0 1.560 1.550 1.600 1.550 1.560 1,064,000 1,650,400 1.5511 0.442 0.439 0.453 0.439 0.442 3,759,467 0.4390 -1.89%
1997-11-05 0 1.590 1.550 1.590 1.540 1.600 1,548,000 2,410,640 1.5573 0.450 0.439 0.450 0.436 0.453 5,469,600 0.4407 0.00%
1997-11-04 0 1.590 1.590 1.620 1.500 1.600 2,660,000 4,075,760 1.5322 0.450 0.450 0.458 0.425 0.453 9,398,667 0.4337 9.66%
1997-11-03 0 1.450 1.450 1.500 1.420 1.500 782,000 1,145,760 1.4652 0.410 0.410 0.425 0.402 0.425 2,763,067 0.4147 2.11%
1997-10-31 0 1.420 1.420 1.440 1.420 1.420 7,000 9,840 1.4057 0.402 0.402 0.408 0.402 0.402 24,733 0.3978 -4.05%
1997-10-30 0 1.480 1.470 1.490 1.380 1.500 706,000 1,032,760 1.4628 0.419 0.416 0.422 0.391 0.425 2,494,533 0.4140 4.23%
1997-10-29 0 1.420 1.420 1.440 1.220 1.420 1,144,000 1,523,180 1.3315 0.402 0.402 0.408 0.345 0.402 4,042,133 0.3768 29.09%
1997-10-28 0 1.100 1.100 1.240 1.060 1.240 1,346,000 1,570,760 1.1670 0.311 0.311 0.351 0.300 0.351 4,755,867 0.3303 -21.43%
1997-10-27 0 1.400 1.400 1.410 1.360 1.420 1,624,000 2,243,520 1.3815 0.396 0.396 0.399 0.385 0.402 5,738,133 0.3910 -1.41%
1997-10-24 0 1.420 1.410 1.430 1.330 1.440 1,142,000 1,603,800 1.4044 0.402 0.399 0.405 0.376 0.408 4,035,067 0.3975 1.43%
1997-10-23 0 1.400 1.330 1.400 1.100 1.440 3,526,000 4,464,260 1.2661 0.396 0.376 0.396 0.311 0.408 12,458,533 0.3583 -1.41%
1997-10-22 0 1.420 - 1.450 1.420 1.500 196,000 288,380 1.4713 0.402 - 0.410 0.402 0.425 692,533 0.4164 -8.39%
1997-10-21 0 1.550 1.520 1.550 1.500 1.640 620,000 981,000 1.5823 0.439 0.430 0.439 0.425 0.464 2,190,667 0.4478 -6.63%
1997-10-20 0 1.660 1.650 1.660 1.630 1.660 1,290,000 2,126,900 1.6488 0.470 0.467 0.470 0.461 0.470 4,558,000 0.4666 0.00%
1997-10-17 0 1.660 1.650 1.660 1.630 1.700 1,090,000 1,805,000 1.6560 0.470 0.467 0.470 0.461 0.481 3,851,333 0.4687 -0.60%
1997-10-16 0 1.670 1.670 1.680 1.630 1.680 1,512,000 2,502,820 1.6553 0.473 0.473 0.475 0.461 0.475 5,342,400 0.4685 -2.91%
1997-10-15 0 1.720 1.700 1.720 1.670 1.800 864,000 1,490,520 1.7251 0.487 0.481 0.487 0.473 0.509 3,052,800 0.4882 -4.44%
1997-10-14 0 1.800 1.800 1.820 1.800 1.830 266,000 484,980 1.8232 0.509 0.509 0.515 0.509 0.518 939,867 0.5160 -2.70%
1997-10-13 0 1.850 1.850 1.870 1.800 1.850 640,000 1,162,180 1.8159 0.524 0.524 0.529 0.509 0.524 2,261,333 0.5139 1.09%
1997-10-09 0 1.830 1.830 1.850 1.800 1.900 736,000 1,353,780 1.8394 0.518 0.518 0.524 0.509 0.538 2,600,533 0.5206 -5.18%
1997-10-08 0 1.930 1.900 1.930 1.940 1.980 150,000 293,300 1.9553 0.546 0.538 0.546 0.549 0.560 530,000 0.5534 -1.63%
1997-10-07 0 2.000 2.000 2.025 2.000 2.050 516,000 1,041,750 2.0189 0.555 0.555 0.562 0.555 0.569 1,858,512 0.5605 -2.44%
1997-10-06 0 2.050 2.000 2.075 1.980 2.050 1,091,000 2,183,340 2.0012 0.569 0.555 0.576 0.550 0.569 3,929,528 0.5556 2.50%
1997-10-03 0 2.000 2.000 2.025 1.950 2.050 856,000 1,689,420 1.9736 0.555 0.555 0.562 0.541 0.569 3,083,112 0.5480 3.63%
1997-09-30 0 1.930 1.900 1.940 1.900 1.990 828,000 1,606,200 1.9399 0.536 0.528 0.539 0.528 0.553 2,982,263 0.5386 1.05%
1997-09-29 0 1.910 1.890 1.910 1.900 1.930 918,000 1,752,280 1.9088 0.530 0.525 0.530 0.528 0.536 3,306,422 0.5300 0.00%
1997-09-26 0 1.910 1.820 1.930 1.840 1.910 543,000 1,017,040 1.8730 0.530 0.505 0.536 0.511 0.530 1,955,759 0.5200 0.53%
1997-09-25 0 1.900 1.900 - 1.790 1.900 722,000 1,332,040 1.8449 0.528 0.528 - 0.497 0.528 2,600,476 0.5122 3.83%
1997-09-24 0 1.830 1.800 1.840 1.800 1.900 1,064,000 1,955,600 1.8380 0.508 0.500 0.511 0.500 0.528 3,832,280 0.5103 0.55%
1997-09-23 0 1.820 1.780 1.820 1.820 1.920 964,000 1,791,760 1.8587 0.505 0.494 0.505 0.505 0.533 3,472,103 0.5160 -6.67%
1997-09-22 0 1.950 1.920 1.950 1.910 2.000 508,000 995,020 1.9587 0.541 0.533 0.541 0.530 0.555 1,829,698 0.5438 -3.70%
1997-09-19 0 2.025 2.025 2.050 2.000 2.100 1,230,000 2,510,600 2.0411 0.562 0.562 0.569 0.555 0.583 4,430,173 0.5667 -1.22%
1997-09-18 0 2.050 2.050 2.075 2.025 2.100 2,001,000 4,138,300 2.0681 0.569 0.569 0.576 0.562 0.583 7,207,136 0.5742 -2.38%
1997-09-16 0 2.100 2.075 2.100 2.025 2.100 894,000 1,841,600 2.0600 0.583 0.576 0.583 0.562 0.583 3,219,980 0.5719 1.20%
1997-09-15 0 2.075 2.050 2.075 2.000 2.100 1,169,000 2,405,400 2.0577 0.576 0.569 0.576 0.555 0.583 4,210,465 0.5713 3.75%
1997-09-12 0 2.000 2.000 2.025 2.000 2.075 770,000 1,565,250 2.0328 0.555 0.555 0.562 0.555 0.576 2,773,361 0.5644 -3.61%
1997-09-11 0 2.075 2.050 2.075 2.025 2.075 1,444,000 2,951,150 2.0437 0.576 0.569 0.576 0.562 0.576 5,200,951 0.5674 0.00%
1997-09-10 0 2.075 2.075 2.100 2.050 2.275 1,417,000 2,972,250 2.0976 0.576 0.576 0.583 0.569 0.632 5,103,704 0.5824 -4.60%
1997-09-09 0 2.175 2.125 2.175 2.050 2.200 2,599,000 5,510,520 2.1202 0.604 0.590 0.604 0.569 0.611 9,360,992 0.5887 3.57%
1997-09-08 0 2.100 2.100 2.125 2.000 2.450 4,948,000 10,590,950 2.1405 0.583 0.583 0.590 0.555 0.680 17,821,543 0.5943 2.44%
1997-09-05 0 2.050 2.025 2.050 1.980 2.300 3,332,000 7,130,400 2.1400 0.569 0.562 0.569 0.550 0.639 12,001,087 0.5941 -7.87%
1997-09-04 0 2.225 2.225 2.300 2.000 2.600 5,690,000 12,753,350 2.2414 0.618 0.618 0.639 0.555 0.722 20,494,054 0.6223 -7.29%
1997-09-03 0 2.400 2.350 2.400 2.300 2.500 3,389,500 8,155,000 2.4060 0.666 0.652 0.666 0.639 0.694 12,208,189 0.6680 14.29%
1997-09-02 0 2.100 2.100 2.150 1.950 2.425 3,182,000 6,798,550 2.1366 0.583 0.583 0.597 0.541 0.673 11,460,822 0.5932 -8.70%
1997-09-01 0 2.300 2.200 2.500 2.300 2.850 7,725,000 20,722,500 2.6825 0.639 0.611 0.694 0.639 0.791 27,823,649 0.7448 -14.02%
1997-08-29 0 2.675 2.675 2.700 2.500 2.900 11,616,000 31,328,400 2.6970 0.743 0.743 0.750 0.694 0.805 41,838,124 0.7488 2.88%
1997-08-28 0 2.600 2.550 2.600 2.350 2.775 15,743,000 41,447,150 2.6327 0.722 0.708 0.722 0.652 0.770 56,702,616 0.7310 13.04%
1997-08-27 0 2.300 2.275 2.300 2.000 2.300 2,589,000 5,453,650 2.1065 0.639 0.632 0.639 0.555 0.639 9,324,974 0.5848 13.58%
1997-08-26 0 2.025 2.025 2.075 1.980 2.200 1,090,000 2,270,550 2.0831 0.562 0.562 0.576 0.550 0.611 3,925,926 0.5783 -1.22%
1997-08-25 0 2.050 2.000 2.050 2.050 2.200 1,006,000 2,133,050 2.1203 0.569 0.555 0.569 0.569 0.611 3,623,377 0.5887 -4.65%
1997-08-22 0 2.150 2.100 2.150 2.050 2.175 1,526,000 3,221,100 2.1108 0.597 0.583 0.597 0.569 0.604 5,496,296 0.5860 -1.15%
1997-08-21 0 2.175 2.150 2.175 2.150 2.300 1,744,000 3,851,400 2.2084 0.604 0.597 0.604 0.597 0.639 6,281,481 0.6131 0.00%
1997-08-20 0 2.175 2.175 2.250 1.990 2.275 2,141,000 4,687,050 2.1892 0.604 0.604 0.625 0.553 0.632 7,711,383 0.6078 9.30%
1997-08-19 0 1.990 1.990 2.050 1.950 2.150 965,000 1,949,000 2.0197 0.553 0.553 0.569 0.541 0.597 3,475,705 0.5607 -11.56%
1997-08-15 0 2.250 2.200 2.250 2.250 2.350 1,651,000 3,773,450 2.2856 0.625 0.611 0.625 0.625 0.652 5,946,517 0.6346 -3.23%
1997-08-14 0 2.325 2.300 2.350 2.300 2.400 2,548,000 5,903,700 2.3170 0.646 0.639 0.652 0.639 0.666 9,177,302 0.6433 -2.11%
1997-08-13 0 2.375 2.375 2.400 2.250 2.475 3,709,000 8,765,950 2.3634 0.659 0.659 0.666 0.625 0.687 13,358,953 0.6562 3.26%
1997-08-12 0 2.300 2.250 2.300 2.200 2.300 4,072,000 9,184,600 2.2556 0.639 0.625 0.639 0.611 0.639 14,666,395 0.6262 1.10%
1997-08-11 0 2.275 2.250 2.300 2.200 2.275 3,338,000 7,474,650 2.2393 0.632 0.625 0.639 0.611 0.632 12,022,698 0.6217 -2.15%
1997-08-08 0 2.325 2.300 2.325 2.200 2.350 8,706,000 19,832,450 2.2780 0.646 0.639 0.646 0.611 0.652 31,356,983 0.6325 4.49%
1997-08-07 0 2.225 2.200 2.225 2.050 2.375 5,106,000 11,439,350 2.2404 0.618 0.611 0.618 0.569 0.659 18,390,622 0.6220 8.54%
1997-08-06 0 2.050 2.025 2.050 2.000 2.050 5,107,000 10,423,900 2.0411 0.569 0.562 0.569 0.555 0.569 18,394,224 0.5667 0.00%
1997-08-05 0 2.050 2.050 2.100 2.000 2.100 3,073,000 6,303,870 2.0514 0.569 0.569 0.583 0.555 0.583 11,068,230 0.5695 1.23%
1997-08-04 0 2.025 2.025 2.050 1.980 2.050 5,320,000 10,691,770 2.0097 0.562 0.562 0.569 0.550 0.569 19,161,400 0.5580 2.27%
1997-08-01 0 1.980 1.970 1.990 1.930 2.000 3,260,000 6,419,960 1.9693 0.550 0.547 0.553 0.536 0.555 11,741,760 0.5468 1.02%
1997-07-31 0 1.960 1.950 1.960 1.930 2.050 3,248,000 6,406,680 1.9725 0.544 0.541 0.544 0.536 0.569 11,698,539 0.5476 -2.00%
1997-07-30 0 2.000 2.000 2.025 1.960 2.100 5,085,400 10,212,850 2.0083 0.555 0.555 0.562 0.544 0.583 18,316,425 0.5576 -2.44%
1997-07-29 0 2.050 2.050 2.075 1.900 2.175 14,494,000 29,552,520 2.0389 0.569 0.569 0.576 0.528 0.604 52,204,009 0.5661 10.22%
1997-07-28 0 1.860 1.850 1.860 1.700 1.860 8,283,000 14,769,090 1.7831 0.516 0.514 0.516 0.472 0.516 29,833,435 0.4951 10.71%
1997-07-25 0 1.680 1.670 1.680 1.600 1.680 4,198,400 6,893,660 1.6420 0.466 0.464 0.466 0.444 0.466 15,121,658 0.4559 5.00%
1997-07-24 0 1.600 1.600 1.630 1.590 1.660 2,914,000 4,736,860 1.6256 0.444 0.444 0.453 0.441 0.461 10,495,549 0.4513 -1.84%
1997-07-23 0 1.630 1.630 1.640 1.520 1.670 4,528,000 7,307,540 1.6139 0.453 0.453 0.455 0.422 0.464 16,308,800 0.4481 6.54%
1997-07-22 0 1.530 1.510 1.560 1.530 1.700 3,326,000 5,462,920 1.6425 0.425 0.419 0.433 0.425 0.472 11,979,477 0.4560 -4.38%
1997-07-21 0 1.600 1.570 1.610 1.500 1.670 10,099,000 16,120,630 1.5963 0.444 0.436 0.447 0.416 0.464 36,374,244 0.4432 7.38%
1997-07-18 0 1.490 1.480 1.500 1.480 1.550 1,586,000 2,367,620 1.4928 0.414 0.411 0.416 0.411 0.430 5,712,402 0.4145 -1.32%
1997-07-17 0 1.510 1.500 1.520 1.450 1.550 4,624,000 6,988,140 1.5113 0.419 0.416 0.422 0.403 0.430 16,654,570 0.4196 -2.58%
1997-07-16 0 1.550 1.540 1.560 1.440 1.570 7,446,000 11,203,200 1.5046 0.430 0.428 0.433 0.400 0.436 26,818,756 0.4177 9.93%
1997-07-15 0 1.410 1.410 1.440 1.400 1.450 3,874,000 5,537,160 1.4293 0.391 0.391 0.400 0.389 0.403 13,953,245 0.3968 2.17%
1997-07-14 0 1.380 1.370 1.390 1.320 1.410 2,194,000 2,994,220 1.3647 0.383 0.380 0.386 0.366 0.391 7,902,277 0.3789 4.55%
1997-07-11 0 1.320 1.310 1.330 1.310 1.340 1,361,000 1,806,240 1.3271 0.366 0.364 0.369 0.364 0.372 4,902,005 0.3685 -1.49%
1997-07-10 0 1.340 1.330 1.340 1.330 1.350 1,342,000 1,835,180 1.3675 0.372 0.369 0.372 0.369 0.375 4,833,571 0.3797 -1.47%
1997-07-09 0 1.410 1.400 1.410 1.380 1.410 1,550,000 2,169,560 1.3997 0.378 0.375 0.378 0.370 0.378 5,787,986 0.3748 2.17%
1997-07-08 0 1.380 1.380 1.390 1.340 1.390 780,000 1,072,400 1.3749 0.370 0.370 0.372 0.359 0.372 2,912,664 0.3682 2.22%
1997-07-07 0 1.350 1.350 1.380 1.350 1.350 244,800 330,756 1.3511 0.362 0.362 0.370 0.362 0.362 914,128 0.3618 -0.74%
1997-07-04 0 1.360 1.350 1.360 1.360 1.370 572,000 780,380 1.3643 0.364 0.362 0.364 0.364 0.367 2,135,954 0.3654 0.00%
1997-07-03 0 1.360 1.350 1.360 1.360 1.380 787,000 1,077,800 1.3695 0.364 0.362 0.364 0.364 0.370 2,938,803 0.3667 -1.45%
1997-06-27 0 1.380 1.370 1.380 1.380 1.410 538,000 748,140 1.3906 0.370 0.367 0.370 0.370 0.378 2,008,991 0.3724 0.73%
1997-06-26 0 1.370 1.370 1.390 1.360 1.400 358,000 494,860 1.3823 0.367 0.367 0.372 0.364 0.375 1,336,838 0.3702 0.74%
1997-06-25 0 1.360 1.360 1.390 1.360 1.370 658,000 899,300 1.3667 0.364 0.364 0.372 0.364 0.367 2,457,094 0.3660 -0.73%
1997-06-24 0 1.370 1.360 1.370 1.360 1.370 402,000 550,120 1.3685 0.367 0.364 0.367 0.364 0.367 1,501,142 0.3665 0.00%
1997-06-23 0 1.370 1.360 1.370 1.360 1.400 442,000 608,980 1.3778 0.367 0.364 0.367 0.364 0.375 1,650,510 0.3690 -1.44%
1997-06-20 0 1.390 1.370 1.390 1.380 1.390 674,000 932,360 1.3833 0.372 0.367 0.372 0.370 0.372 2,516,841 0.3704 0.00%
1997-06-19 0 1.390 1.370 1.390 1.380 1.400 998,000 1,387,160 1.3899 0.372 0.367 0.372 0.370 0.375 3,726,716 0.3722 1.46%
1997-06-18 0 1.370 1.370 1.390 1.370 1.390 1,490,000 2,060,680 1.3830 0.367 0.367 0.372 0.367 0.372 5,563,935 0.3704 -1.44%
1997-06-17 0 1.390 1.380 1.400 1.370 1.390 492,000 681,040 1.3842 0.372 0.370 0.375 0.367 0.372 1,837,219 0.3707 1.46%
1997-06-16 0 1.370 1.370 1.380 1.370 1.410 1,295,000 1,797,490 1.3880 0.367 0.367 0.370 0.367 0.378 4,835,769 0.3717 -2.84%
1997-06-13 0 1.410 1.390 1.410 1.390 1.410 1,279,000 1,790,640 1.4000 0.378 0.372 0.378 0.372 0.378 4,776,022 0.3749 1.44%
1997-06-12 0 1.390 1.390 1.400 1.380 1.410 2,164,000 3,008,820 1.3904 0.372 0.372 0.375 0.370 0.378 8,080,776 0.3723 -1.42%
1997-06-11 0 1.410 1.390 1.410 1.390 1.410 1,600,000 2,237,060 1.3982 0.378 0.372 0.378 0.372 0.378 5,974,696 0.3744 0.71%
1997-06-10 0 1.400 1.400 1.410 1.390 1.410 1,000,000 1,401,000 1.4010 0.375 0.375 0.378 0.372 0.378 3,734,185 0.3752 0.72%
1997-06-06 0 1.390 1.390 1.400 1.380 1.420 1,338,000 1,872,900 1.3998 0.372 0.372 0.375 0.370 0.380 4,996,339 0.3749 -0.71%
1997-06-05 0 1.400 1.400 1.430 1.380 1.420 1,196,000 1,676,080 1.4014 0.375 0.375 0.383 0.370 0.380 4,466,085 0.3753 -0.71%
1997-06-04 0 1.410 1.410 1.420 1.400 1.420 268,000 376,300 1.4041 0.378 0.378 0.380 0.375 0.380 1,000,762 0.3760 -2.08%
1997-06-03 0 1.440 1.400 1.440 1.420 1.440 1,555,000 2,226,720 1.4320 0.386 0.375 0.386 0.380 0.386 5,806,657 0.3835 1.41%
1997-06-02 0 1.420 1.400 1.430 1.380 1.420 1,416,000 1,996,700 1.4101 0.380 0.375 0.383 0.370 0.380 5,287,606 0.3776 0.71%
1997-05-30 0 1.410 1.410 1.430 1.400 1.450 785,000 1,112,810 1.4176 0.378 0.378 0.383 0.375 0.388 2,931,335 0.3796 -2.08%
1997-05-29 0 1.440 1.440 1.460 1.430 1.460 1,764,000 2,542,640 1.4414 0.386 0.386 0.391 0.383 0.391 6,587,102 0.3860 -1.37%
1997-05-28 0 1.460 1.450 1.460 1.450 1.470 1,340,000 1,951,220 1.4561 0.391 0.388 0.391 0.388 0.394 5,003,808 0.3899 0.69%
1997-05-27 0 1.450 1.440 1.450 1.410 1.450 1,804,000 2,595,280 1.4386 0.388 0.386 0.388 0.378 0.388 6,736,469 0.3853 1.40%
1997-05-26 0 1.430 1.420 1.430 1.420 1.460 2,289,000 3,282,020 1.4338 0.383 0.380 0.383 0.380 0.391 8,547,549 0.3840 1.42%
1997-05-23 0 1.410 1.400 1.410 1.400 1.420 1,758,000 2,476,850 1.4089 0.378 0.375 0.378 0.375 0.380 6,564,697 0.3773 2.92%
1997-05-22 0 1.370 1.370 1.400 1.350 1.420 2,691,000 3,712,480 1.3796 0.367 0.367 0.375 0.362 0.380 10,048,691 0.3694 -1.44%
1997-05-21 0 1.390 1.390 1.400 1.380 1.440 2,293,000 3,236,920 1.4117 0.372 0.372 0.375 0.370 0.386 8,562,486 0.3780 -0.71%
1997-05-20 0 1.400 1.400 1.420 1.400 1.440 1,432,000 2,021,560 1.4117 0.375 0.375 0.380 0.375 0.386 5,347,353 0.3780 -2.10%
1997-05-19 0 1.430 1.430 1.450 1.430 1.480 2,248,000 3,263,020 1.4515 0.383 0.383 0.388 0.383 0.396 8,394,447 0.3887 -1.38%
1997-05-16 0 1.450 1.440 1.450 1.430 1.470 6,670,000 9,704,660 1.4550 0.388 0.386 0.388 0.383 0.394 24,907,013 0.3896 3.57%
1997-05-15 0 1.400 1.400 1.410 1.370 1.490 12,881,000 18,638,310 1.4470 0.375 0.375 0.378 0.367 0.399 48,100,034 0.3875 2.19%
1997-05-14 0 1.370 1.360 1.370 1.360 1.420 1,104,000 1,512,760 1.3703 0.367 0.364 0.367 0.364 0.380 4,122,540 0.3669 -2.14%
1997-05-13 0 1.400 1.380 1.400 1.350 1.400 2,402,000 3,306,740 1.3767 0.375 0.370 0.375 0.362 0.375 8,969,512 0.3687 0.72%
1997-05-12 0 1.390 1.380 1.410 1.370 1.460 4,528,100 6,414,115 1.4165 0.372 0.370 0.378 0.367 0.391 16,908,762 0.3793 -4.14%
1997-05-09 0 1.450 1.440 1.450 1.340 1.500 17,616,000 25,375,800 1.4405 0.388 0.386 0.388 0.359 0.402 65,781,399 0.3858 8.21%
1997-05-08 0 1.340 1.340 1.350 1.320 1.440 6,960,000 9,548,800 1.3720 0.359 0.359 0.362 0.353 0.386 25,989,926 0.3674 -4.29%
1997-05-07 0 1.400 1.400 1.410 1.350 1.440 10,210,000 14,172,920 1.3881 0.375 0.375 0.378 0.362 0.386 38,126,027 0.3717 6.06%
1997-05-06 0 1.320 1.310 1.340 1.320 1.400 4,478,000 6,087,820 1.3595 0.353 0.351 0.359 0.353 0.375 16,721,680 0.3641 -4.35%
1997-05-05 0 1.380 1.370 1.380 1.330 1.400 7,712,000 10,531,880 1.3656 0.370 0.367 0.370 0.356 0.375 28,798,033 0.3657 2.99%
1997-05-02 0 1.340 1.330 1.340 1.300 1.340 4,096,000 5,414,620 1.3219 0.359 0.356 0.359 0.348 0.359 15,295,221 0.3540 5.51%
1997-05-01 0 1.270 1.270 1.290 1.260 1.330 4,392,000 5,670,140 1.2910 0.340 0.340 0.345 0.337 0.356 16,400,540 0.3457 -3.05%
1997-04-30 0 1.310 1.300 1.310 1.310 1.390 10,957,373 14,717,786 1.3432 0.351 0.348 0.351 0.351 0.372 40,916,856 0.3597 1.55%
1997-04-29 0 1.290 1.280 1.300 1.200 1.290 7,037,000 8,732,780 1.2410 0.345 0.343 0.348 0.321 0.345 26,277,458 0.3323 10.26%
1997-04-28 0 1.170 1.170 1.180 1.170 1.230 1,056,000 1,260,900 1.1940 0.313 0.313 0.316 0.313 0.329 3,943,299 0.3198 3.54%
1997-04-25 0 1.130 1.130 1.160 1.130 1.180 1,180,000 1,372,200 1.1629 0.303 0.303 0.311 0.303 0.316 4,406,338 0.3114 -4.24%
1997-04-24 0 1.180 1.170 1.180 1.160 1.180 1,820,000 2,129,340 1.1700 0.316 0.313 0.316 0.311 0.316 6,796,216 0.3133 1.72%
1997-04-23 0 1.160 1.160 1.170 1.160 1.190 740,000 865,460 1.1695 0.311 0.311 0.313 0.311 0.319 2,763,297 0.3132 -0.85%
1997-04-22 0 1.170 1.160 1.170 1.170 1.190 650,000 765,800 1.1782 0.313 0.311 0.313 0.313 0.319 2,427,220 0.3155 -1.68%
1997-04-21 0 1.190 1.180 1.200 1.180 1.220 2,748,000 3,298,780 1.2004 0.319 0.316 0.321 0.316 0.327 10,261,540 0.3215 -0.83%
1997-04-18 0 1.200 1.200 1.210 1.200 1.230 6,647,000 8,042,590 1.2100 0.321 0.321 0.324 0.321 0.329 24,821,126 0.3240 0.00%
1997-04-17 0 1.200 1.190 1.200 1.180 1.200 4,322,000 5,148,200 1.1912 0.321 0.319 0.321 0.316 0.321 16,139,147 0.3190 4.35%
1997-04-16 0 1.150 1.150 1.170 1.150 1.170 430,000 498,200 1.1586 0.308 0.308 0.313 0.308 0.313 1,605,699 0.3103 0.88%
1997-04-15 0 1.140 1.140 1.150 1.140 1.140 220,000 250,800 1.1400 0.305 0.305 0.308 0.305 0.305 821,521 0.3053 -0.87%
1997-04-14 0 1.150 1.140 1.150 1.150 1.190 1,852,000 2,166,480 1.1698 0.308 0.305 0.308 0.308 0.319 6,915,710 0.3133 -0.86%
1997-04-11 0 1.160 1.150 1.170 1.150 1.200 1,440,000 1,693,880 1.1763 0.311 0.308 0.313 0.308 0.321 5,377,226 0.3150 0.00%
1997-04-10 0 1.160 1.160 1.180 1.150 1.180 2,062,000 2,404,060 1.1659 0.311 0.311 0.316 0.308 0.316 7,699,889 0.3122 0.87%
1997-04-09 0 1.150 1.140 1.150 1.140 1.220 2,612,000 3,051,260 1.1682 0.308 0.305 0.308 0.305 0.327 9,753,691 0.3128 -5.74%
1997-04-08 0 1.220 1.210 1.220 1.110 1.230 8,662,000 10,324,820 1.1920 0.327 0.324 0.327 0.297 0.329 32,345,509 0.3192 12.96%
1997-04-07 0 1.080 1.080 1.100 1.000 1.110 4,012,000 4,325,720 1.0782 0.289 0.289 0.295 0.268 0.297 14,981,549 0.2887 8.00%
1997-04-04 0 1.000 0.960 1.000 0.950 1.010 598,000 583,640 0.9760 0.268 0.257 0.268 0.254 0.270 2,233,043 0.2614 6.38%
1997-04-03 0 0.940 0.940 0.950 0.940 0.960 140,000 133,300 0.9521 0.252 0.252 0.254 0.252 0.257 522,786 0.2550 -1.05%
1997-04-02 0 0.950 0.950 0.970 0.950 0.960 176,000 168,760 0.9589 0.254 0.254 0.260 0.254 0.257 657,217 0.2568 -2.06%
1997-04-01 0 0.970 0.930 0.970 0.930 0.980 1,024,000 973,640 0.9508 0.260 0.249 0.260 0.249 0.262 3,823,805 0.2546 -1.02%
1997-03-27 0 0.980 0.960 0.980 0.960 0.980 702,000 675,200 0.9618 0.262 0.257 0.262 0.257 0.262 2,621,398 0.2576 2.08%
1997-03-26 0 0.960 0.960 0.990 0.960 0.960 70,000 67,200 0.9600 0.257 0.257 0.265 0.257 0.257 261,393 0.2571 0.00%
1997-03-25 0 0.960 0.960 0.970 0.960 0.980 916,000 884,660 0.9658 0.257 0.257 0.260 0.257 0.262 3,420,513 0.2586 0.00%
1997-03-24 0 0.960 0.960 - 0.960 0.980 382,000 370,280 0.9693 0.257 0.257 - 0.257 0.262 1,426,459 0.2596 0.00%
1997-03-21 0 0.960 0.950 0.960 0.960 0.970 462,000 445,920 0.9652 0.257 0.254 0.257 0.257 0.260 1,725,193 0.2585 -1.03%
1997-03-20 0 0.970 0.960 0.970 0.970 1.000 710,000 702,100 0.9889 0.260 0.257 0.260 0.260 0.268 2,651,271 0.2648 0.00%
1997-03-19 0 0.970 0.970 1.000 0.970 0.990 1,170,000 1,137,400 0.9721 0.260 0.260 0.268 0.260 0.265 4,368,996 0.2603 -1.02%
1997-03-18 0 0.980 0.980 1.000 0.970 0.970 30,000 29,100 0.9700 0.262 0.262 0.268 0.260 0.260 112,026 0.2598 -2.00%
1997-03-17 0 1.000 0.970 1.000 0.980 1.010 822,000 822,060 1.0001 0.268 0.260 0.268 0.262 0.270 3,069,500 0.2678 0.00%
1997-03-14 0 1.000 0.990 1.000 1.000 1.000 182,000 182,000 1.0000 0.268 0.265 0.268 0.268 0.268 679,622 0.2678 -1.96%
1997-03-13 0 1.020 0.970 1.030 0.970 1.030 1,070,000 1,072,400 1.0022 0.273 0.260 0.276 0.260 0.276 3,995,578 0.2684 -0.97%
1997-03-12 0 1.030 1.020 1.030 1.030 1.040 1,080,000 1,116,400 1.0337 0.276 0.273 0.276 0.276 0.279 4,032,920 0.2768 -1.90%
1997-03-11 0 1.050 1.040 1.050 1.040 1.060 743,000 783,660 1.0547 0.281 0.279 0.281 0.279 0.284 2,774,499 0.2825 0.96%
1997-03-10 0 1.040 1.040 1.060 1.040 1.050 1,066,000 1,109,640 1.0409 0.279 0.279 0.284 0.279 0.281 3,980,641 0.2788 0.00%
1997-03-07 0 1.040 1.040 1.050 1.040 1.080 318,000 335,120 1.0538 0.279 0.279 0.281 0.279 0.289 1,187,471 0.2822 -0.95%
1997-03-06 0 1.050 1.030 1.050 1.050 1.080 1,674,000 1,780,140 1.0634 0.281 0.276 0.281 0.281 0.289 6,251,025 0.2848 0.96%
1997-03-05 0 1.040 1.030 1.040 1.040 1.060 914,000 962,900 1.0535 0.279 0.276 0.279 0.279 0.284 3,413,045 0.2821 -0.95%
1997-03-04 0 1.050 1.050 1.060 1.050 1.060 476,000 504,400 1.0597 0.281 0.281 0.284 0.281 0.284 1,777,472 0.2838 0.96%
1997-03-03 0 1.040 1.040 1.050 1.040 1.060 558,000 585,280 1.0489 0.279 0.279 0.281 0.279 0.284 2,083,675 0.2809 -1.89%
1997-02-28 0 1.060 1.040 1.070 1.040 1.060 350,000 368,500 1.0529 0.284 0.279 0.287 0.279 0.284 1,306,965 0.2820 1.92%
1997-02-27 0 1.040 1.030 1.040 1.030 1.050 708,000 733,540 1.0361 0.279 0.276 0.279 0.276 0.281 2,643,803 0.2775 -0.95%
1997-02-26 0 1.050 1.040 1.080 1.050 1.060 1,090,000 1,149,300 1.0544 0.281 0.279 0.289 0.281 0.284 4,070,261 0.2824 -0.94%
1997-02-25 0 1.060 1.060 1.070 1.040 1.060 1,210,000 1,274,800 1.0536 0.284 0.284 0.287 0.279 0.284 4,518,364 0.2821 1.92%
1997-02-24 0 1.040 1.040 1.050 1.040 1.070 1,164,000 1,226,940 1.0541 0.279 0.279 0.281 0.279 0.287 4,346,591 0.2823 -2.80%
1997-02-21 0 1.070 1.060 1.080 1.070 1.080 1,100,000 1,178,060 1.0710 0.287 0.284 0.289 0.287 0.289 4,107,603 0.2868 0.00%
1997-02-20 0 1.070 1.060 1.080 1.060 1.080 580,000 618,700 1.0667 0.287 0.284 0.289 0.284 0.289 2,165,827 0.2857 0.94%
1997-02-19 0 1.060 1.040 1.060 1.040 1.060 238,000 251,020 1.0547 0.284 0.279 0.284 0.279 0.284 888,736 0.2824 -0.93%
1997-02-18 0 1.070 1.040 1.070 1.060 1.080 490,000 522,500 1.0663 0.287 0.279 0.287 0.284 0.289 1,829,751 0.2856 -0.93%
1997-02-17 0 1.080 1.060 1.110 1.080 1.110 440,000 484,400 1.1009 0.289 0.284 0.297 0.289 0.297 1,643,041 0.2948 -3.57%
1997-02-14 0 1.120 1.100 1.120 1.100 1.120 166,000 184,580 1.1119 0.300 0.295 0.300 0.295 0.300 619,875 0.2978 0.00%
1997-02-13 0 1.120 1.120 1.130 1.120 1.120 360,000 403,200 1.1200 0.300 0.300 0.303 0.300 0.300 1,344,307 0.2999 0.00%
1997-02-12 0 1.120 1.100 1.120 1.120 1.130 122,000 137,040 1.1233 0.300 0.295 0.300 0.300 0.303 455,571 0.3008 0.90%
1997-02-11 0 1.110 1.100 1.120 1.110 1.110 550,000 610,500 1.1100 0.297 0.295 0.300 0.297 0.297 2,053,802 0.2973 -0.89%
1997-02-10 0 1.120 1.120 1.150 1.110 1.120 370,000 413,100 1.1165 0.300 0.300 0.308 0.297 0.300 1,381,648 0.2990 0.00%
1997-02-05 0 1.120 1.120 1.130 1.120 1.130 600,000 674,000 1.1233 0.300 0.300 0.303 0.300 0.303 2,240,511 0.3008 -1.75%
1997-02-04 0 1.140 1.120 1.140 1.140 1.150 310,000 351,800 1.1348 0.305 0.300 0.305 0.305 0.308 1,157,597 0.3039 0.88%
1997-02-03 0 1.130 1.120 1.140 1.110 1.140 580,000 649,400 1.1197 0.303 0.300 0.305 0.297 0.305 2,165,827 0.2998 0.89%
1997-01-31 0 1.120 1.120 1.130 1.120 1.120 1,048,400 1,174,184 1.1200 0.300 0.300 0.303 0.300 0.300 3,914,919 0.2999 0.90%
1997-01-30 0 1.110 1.110 1.120 1.090 1.110 757,000 827,230 1.0928 0.297 0.297 0.300 0.292 0.297 2,826,778 0.2926 2.78%
1997-01-29 0 1.080 1.070 1.090 1.080 1.120 1,620,000 1,786,300 1.1027 0.289 0.287 0.292 0.289 0.300 6,049,379 0.2953 -3.57%
1997-01-28 0 1.120 1.120 1.130 1.120 1.120 386,000 432,720 1.1210 0.300 0.300 0.303 0.300 0.300 1,441,395 0.3002 1.82%
1997-01-27 0 1.100 1.080 1.120 1.100 1.130 1,010,000 1,126,580 1.1154 0.295 0.289 0.300 0.295 0.303 3,771,527 0.2987 -3.51%
1997-01-24 0 1.140 1.130 1.140 1.130 1.150 1,640,000 1,866,700 1.1382 0.305 0.303 0.305 0.303 0.308 6,124,063 0.3048 -1.72%
1997-01-23 0 1.160 1.150 1.160 1.150 1.170 2,000,000 2,321,900 1.1610 0.311 0.308 0.311 0.308 0.313 7,468,370 0.3109 1.75%
1997-01-22 0 1.140 1.130 1.150 1.130 1.140 180,000 204,500 1.1361 0.305 0.303 0.308 0.303 0.305 672,153 0.3042 0.88%
1997-01-21 0 1.130 1.130 1.140 1.130 1.140 640,000 727,700 1.1370 0.303 0.303 0.305 0.303 0.305 2,389,878 0.3045 -0.88%
1997-01-20 0 1.140 1.140 1.150 1.140 1.160 980,000 1,126,500 1.1495 0.305 0.305 0.308 0.305 0.311 3,659,501 0.3078 0.00%
1997-01-17 0 1.140 1.130 1.140 1.120 1.140 450,000 508,700 1.1304 0.305 0.303 0.305 0.300 0.305 1,680,383 0.3027 1.79%
1997-01-16 0 1.120 1.120 1.130 1.120 1.130 1,120,000 1,258,700 1.1238 0.300 0.300 0.303 0.300 0.303 4,182,287 0.3010 1.82%
1997-01-15 0 1.100 1.060 1.110 1.100 1.120 460,000 512,800 1.1148 0.295 0.284 0.297 0.295 0.300 1,717,725 0.2985 0.00%
1997-01-14 0 1.100 1.100 1.110 1.100 1.120 472,000 523,420 1.1089 0.295 0.295 0.297 0.295 0.300 1,762,535 0.2970 0.92%
1997-01-13 0 1.090 1.090 1.120 1.090 1.100 140,000 153,600 1.0971 0.292 0.292 0.300 0.292 0.295 522,786 0.2938 -2.68%
1997-01-10 0 1.120 1.100 1.120 1.100 1.130 350,000 390,000 1.1143 0.300 0.295 0.300 0.295 0.303 1,306,965 0.2984 -0.88%
1997-01-09 0 1.130 1.120 1.130 1.120 1.130 86,000 96,420 1.1212 0.303 0.300 0.303 0.300 0.303 321,140 0.3002 0.00%
1997-01-08 0 1.130 1.130 1.140 1.130 1.150 590,000 668,300 1.1327 0.303 0.303 0.305 0.303 0.308 2,203,169 0.3033 -1.74%
1997-01-07 0 1.150 1.140 1.150 1.130 1.150 502,000 572,500 1.1404 0.308 0.305 0.308 0.303 0.308 1,874,561 0.3054 0.00%
1997-01-06 0 1.150 1.150 1.160 1.150 1.160 1,256,000 1,446,200 1.1514 0.308 0.308 0.311 0.308 0.311 4,690,136 0.3083 -0.86%
1997-01-03 0 1.160 1.160 1.170 1.160 1.180 1,000,000 1,166,300 1.1663 0.311 0.311 0.313 0.311 0.316 3,734,185 0.3123 0.87%
1997-01-02 0 1.150 1.150 1.160 1.140 1.160 1,158,000 1,339,880 1.1571 0.308 0.308 0.311 0.305 0.311 4,324,186 0.3099 0.00%
1996-12-31 0 1.150 1.150 1.160 1.150 1.150 540,000 621,000 1.1500 0.308 0.308 0.311 0.308 0.308 2,016,460 0.3080 -0.86%
1996-12-30 0 1.160 1.150 1.170 1.150 1.180 330,000 383,480 1.1621 0.311 0.308 0.313 0.308 0.316 1,232,281 0.3112 -1.69%
1996-12-27 0 1.180 1.180 1.190 1.160 1.180 540,000 634,200 1.1744 0.316 0.316 0.319 0.311 0.316 2,016,460 0.3145 1.72%
1996-12-24 0 1.160 1.140 1.180 1.160 1.180 406,000 472,540 1.1639 0.311 0.305 0.316 0.311 0.316 1,516,079 0.3117 -1.69%
1996-12-23 0 1.180 1.150 1.190 1.140 1.190 2,051,961 2,382,898 1.1613 0.316 0.308 0.319 0.305 0.319 7,662,402 0.3110 2.61%
1996-12-20 0 1.150 1.130 1.150 1.120 1.150 330,000 373,400 1.1315 0.308 0.303 0.308 0.300 0.308 1,232,281 0.3030 0.88%
1996-12-19 0 1.140 1.130 1.140 1.130 1.140 492,000 557,680 1.1335 0.305 0.303 0.305 0.303 0.305 1,837,219 0.3035 0.00%
1996-12-18 0 1.140 1.140 1.150 1.140 1.150 172,000 197,180 1.1464 0.305 0.305 0.308 0.305 0.308 642,280 0.3070 -0.87%
1996-12-17 0 1.150 1.150 1.160 1.140 1.160 572,000 656,800 1.1483 0.308 0.308 0.311 0.305 0.311 2,135,954 0.3075 0.00%
1996-12-16 0 1.150 1.150 1.160 1.150 1.150 190,000 218,500 1.1500 0.308 0.308 0.311 0.308 0.308 709,495 0.3080 0.00%
1996-12-13 0 1.150 1.150 1.160 1.140 1.150 660,000 758,150 1.1487 0.308 0.308 0.311 0.305 0.308 2,464,562 0.3076 -0.86%
1996-12-12 0 1.160 1.150 1.160 1.140 1.160 700,000 810,000 1.1571 0.311 0.308 0.311 0.305 0.311 2,613,929 0.3099 0.00%
1996-12-11 0 1.160 1.150 1.170 1.150 1.180 2,068,000 2,404,660 1.1628 0.311 0.308 0.313 0.308 0.316 7,722,294 0.3114 -0.85%
1996-12-10 0 1.170 1.170 1.180 1.160 1.180 2,370,000 2,775,500 1.1711 0.313 0.313 0.316 0.311 0.316 8,850,018 0.3136 3.54%
1996-12-09 0 1.130 1.130 1.170 1.130 1.140 50,000 56,700 1.1340 0.303 0.303 0.313 0.303 0.305 186,709 0.3037 -2.59%
1996-12-06 0 1.160 1.140 1.160 1.120 1.200 1,260,000 1,451,900 1.1523 0.311 0.305 0.311 0.300 0.321 4,705,073 0.3086 -2.52%
1996-12-05 0 1.190 1.190 1.200 1.170 1.200 220,000 260,000 1.1818 0.319 0.319 0.321 0.313 0.321 821,521 0.3165 -1.65%
1996-12-04 0 1.210 1.190 1.210 1.190 1.230 794,000 957,720 1.2062 0.324 0.319 0.324 0.319 0.329 2,964,943 0.3230 0.00%
1996-12-03 0 1.210 1.210 1.220 1.170 1.220 1,306,000 1,562,360 1.1963 0.324 0.324 0.327 0.313 0.327 4,876,845 0.3204 3.42%
1996-12-02 0 1.170 1.160 1.180 1.170 1.210 286,000 336,060 1.1750 0.313 0.311 0.316 0.313 0.324 1,067,977 0.3147 0.00%
1996-11-29 0 1.170 1.160 1.180 1.160 1.180 426,000 498,620 1.1705 0.313 0.311 0.316 0.311 0.316 1,590,763 0.3134 -0.85%
1996-11-28 0 1.180 1.180 1.190 1.180 1.200 984,000 1,172,760 1.1918 0.316 0.316 0.319 0.316 0.321 3,674,438 0.3192 -1.67%
1996-11-27 0 1.200 1.200 1.210 1.180 1.210 2,456,000 2,938,940 1.1966 0.321 0.321 0.324 0.316 0.324 9,171,158 0.3205 2.56%
1996-11-26 0 1.170 1.170 1.180 1.170 1.230 1,240,000 1,485,060 1.1976 0.313 0.313 0.316 0.313 0.329 4,630,389 0.3207 -2.50%
1996-11-25 0 1.200 1.190 1.200 1.160 1.210 2,818,000 3,378,900 1.1990 0.321 0.319 0.321 0.311 0.324 10,522,933 0.3211 2.56%
1996-11-22 0 1.170 1.160 1.170 1.160 1.220 2,740,000 3,224,480 1.1768 0.313 0.311 0.313 0.311 0.327 10,231,666 0.3151 -0.85%
1996-11-21 0 1.180 1.170 1.180 1.130 1.190 7,900,000 9,233,040 1.1687 0.316 0.313 0.316 0.303 0.319 29,500,060 0.3130 5.36%
1996-11-20 0 1.120 1.100 1.120 1.110 1.140 1,924,000 2,152,420 1.1187 0.300 0.295 0.300 0.297 0.305 7,184,572 0.2996 0.90%
1996-11-19 0 1.110 1.100 1.120 1.100 1.120 1,496,000 1,663,900 1.1122 0.297 0.295 0.300 0.295 0.300 5,586,340 0.2979 0.91%
1996-11-18 0 1.100 1.090 1.120 1.090 1.110 650,000 712,400 1.0960 0.295 0.292 0.300 0.292 0.297 2,427,220 0.2935 2.80%
1996-11-15 0 1.070 1.060 1.090 1.070 1.080 180,000 193,400 1.0744 0.287 0.284 0.292 0.287 0.289 672,153 0.2877 -1.83%
1996-11-14 0 1.090 1.080 1.100 1.080 1.110 312,000 341,060 1.0931 0.292 0.289 0.295 0.289 0.297 1,165,066 0.2927 0.93%
1996-11-13 0 1.080 1.070 1.080 1.080 1.090 140,000 151,800 1.0843 0.289 0.287 0.289 0.289 0.292 522,786 0.2904 -3.57%
1996-11-12 0 1.120 1.100 1.120 1.100 1.120 246,000 271,680 1.1044 0.300 0.295 0.300 0.295 0.300 918,609 0.2958 3.70%
1996-11-11 0 1.080 1.080 1.100 1.080 1.110 826,000 908,460 1.0998 0.289 0.289 0.295 0.289 0.297 3,084,437 0.2945 -0.92%
1996-11-08 0 1.090 1.090 1.100 1.070 1.120 704,000 774,920 1.1007 0.292 0.292 0.295 0.287 0.300 2,628,866 0.2948 -0.91%
1996-11-07 0 1.100 1.100 1.110 1.080 1.150 1,024,000 1,134,440 1.1079 0.295 0.295 0.297 0.289 0.308 3,823,805 0.2967 -3.51%
1996-11-06 0 1.140 1.110 1.140 1.110 1.150 730,000 822,600 1.1268 0.305 0.297 0.305 0.297 0.308 2,725,955 0.3018 0.00%
1996-11-05 0 1.140 - 1.150 1.140 1.180 5,306,000 6,162,500 1.1614 0.305 - 0.308 0.305 0.316 19,813,585 0.3110 0.00%
1996-11-04 0 1.140 1.120 1.140 1.130 1.170 1,808,000 2,090,000 1.1560 0.305 0.300 0.305 0.303 0.313 6,751,406 0.3096 1.79%
1996-11-01 0 1.120 1.140 1.150 1.080 1.140 1,240,000 1,367,900 1.1031 0.300 0.305 0.308 0.289 0.305 4,630,389 0.2954 2.75%
1996-10-31 0 1.090 1.090 1.120 1.070 1.140 1,258,000 1,376,840 1.0945 0.292 0.292 0.300 0.287 0.305 4,697,604 0.2931 1.87%
1996-10-30 0 1.070 1.030 1.070 1.050 1.070 1,228,000 1,298,680 1.0576 0.287 0.276 0.287 0.281 0.287 4,585,579 0.2832 1.90%
1996-10-29 0 1.050 1.050 1.060 1.050 1.070 466,000 491,300 1.0543 0.281 0.281 0.284 0.281 0.287 1,740,130 0.2823 -1.87%
1996-10-28 0 1.070 1.040 1.070 1.010 1.080 420,000 440,600 1.0490 0.287 0.279 0.287 0.270 0.289 1,568,358 0.2809 0.00%
1996-10-25 0 1.070 1.050 1.070 1.040 1.070 314,000 327,820 1.0440 0.287 0.281 0.287 0.279 0.287 1,172,534 0.2796 1.90%
1996-10-24 0 1.050 1.040 1.050 1.040 1.050 914,000 958,200 1.0484 0.281 0.279 0.281 0.279 0.281 3,413,045 0.2807 -1.87%
1996-10-23 0 1.070 1.050 1.070 1.060 1.080 1,052,000 1,126,380 1.0707 0.287 0.281 0.287 0.284 0.289 3,928,362 0.2867 0.94%
1996-10-22 0 1.060 1.050 1.070 1.050 1.090 806,000 863,040 1.0708 0.284 0.281 0.287 0.281 0.292 3,009,753 0.2867 0.00%
1996-10-18 0 1.060 1.050 1.060 1.010 1.090 1,982,000 2,071,980 1.0454 0.284 0.281 0.284 0.270 0.292 7,401,154 0.2800 4.95%
1996-10-17 0 1.010 1.000 1.020 1.000 1.030 880,000 894,400 1.0164 0.270 0.268 0.273 0.268 0.276 3,286,083 0.2722 0.00%
1996-10-16 0 1.010 1.010 1.020 1.000 1.030 8,616,000 8,633,460 1.0020 0.270 0.270 0.273 0.268 0.276 32,173,736 0.2683 -0.98%
1996-10-15 0 1.020 1.010 1.020 1.020 1.030 1,290,000 1,321,800 1.0247 0.273 0.270 0.273 0.273 0.276 4,817,098 0.2744 -0.97%
1996-10-14 0 1.030 1.020 1.030 1.020 1.030 732,000 750,760 1.0256 0.276 0.273 0.276 0.273 0.276 2,733,423 0.2747 0.98%
1996-10-11 0 1.020 1.010 1.030 1.020 1.040 340,000 349,200 1.0271 0.273 0.270 0.276 0.273 0.279 1,269,623 0.2750 2.00%
1996-10-10 0 1.000 1.000 1.010 1.000 1.010 2,982,000 2,992,200 1.0034 0.268 0.268 0.270 0.268 0.270 11,135,339 0.2687 1.52%
1996-10-09 0 1.020 1.010 1.020 1.000 1.020 4,270,000 4,293,100 1.0054 0.264 0.261 0.264 0.259 0.264 16,511,542 0.2600 0.99%
1996-10-08 0 1.010 1.000 1.010 0.990 1.010 3,768,000 3,769,220 1.0003 0.261 0.259 0.261 0.256 0.261 14,570,372 0.2587 0.00%
1996-10-07 0 1.010 1.000 1.010 1.010 1.030 3,874,000 3,914,760 1.0105 0.261 0.259 0.261 0.261 0.266 14,980,260 0.2613 0.00%
1996-10-04 0 1.010 1.000 1.010 0.990 1.020 6,676,000 6,678,420 1.0004 0.261 0.259 0.261 0.256 0.264 25,815,235 0.2587 0.00%
1996-10-03 0 1.010 1.010 1.030 1.010 1.050 3,216,000 3,261,560 1.0142 0.261 0.261 0.266 0.261 0.272 12,435,859 0.2623 1.00%
1996-10-02 0 1.000 1.000 1.010 0.990 1.020 6,086,000 6,130,300 1.0073 0.259 0.259 0.261 0.256 0.264 23,533,780 0.2605 -1.96%
1996-10-01 0 1.020 1.010 1.020 1.010 1.040 6,504,000 6,671,080 1.0257 0.264 0.261 0.264 0.261 0.269 25,150,133 0.2653 -0.97%
1996-09-30 0 1.030 1.020 1.050 1.020 1.080 2,586,000 2,691,180 1.0407 0.266 0.264 0.272 0.264 0.279 9,999,730 0.2691 -4.63%
1996-09-27 0 1.080 1.060 1.080 1.070 1.110 540,000 587,180 1.0874 0.279 0.274 0.279 0.277 0.287 2,088,111 0.2812 3.85%
1996-09-26 0 1.040 1.030 1.040 1.020 1.040 640,000 661,900 1.0342 0.269 0.266 0.269 0.264 0.269 2,474,798 0.2675 0.00%
1996-09-25 0 1.040 1.030 1.060 1.040 1.090 1,882,001 2,003,321 1.0645 0.269 0.266 0.274 0.269 0.282 7,277,456 0.2753 -3.70%
1996-09-24 0 1.080 1.080 1.090 1.080 1.130 1,970,000 2,165,400 1.0992 0.279 0.279 0.282 0.279 0.292 7,617,737 0.2843 0.00%
1996-09-23 0 1.080 1.080 1.120 1.080 1.120 280,000 308,300 1.1011 0.279 0.279 0.290 0.279 0.290 1,082,724 0.2847 -5.26%
1996-09-20 0 1.140 1.120 1.150 - - 0 0 - 0.295 0.290 0.297 - - 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 0.295 0.284 0.300 0.295 0.305 9,945,594 0.3026 -2.56%
1996-09-18 0 1.170 1.160 1.190 1.170 1.180 3,400,000 3,985,210 1.1721 0.303 0.300 0.308 0.303 0.305 13,147,363 0.3031 0.00%
1996-09-17 0 1.170 1.170 1.190 1.160 1.180 850,000 997,000 1.1729 0.303 0.303 0.308 0.300 0.305 3,286,841 0.3033 0.86%
1996-09-16 0 1.160 1.160 1.170 1.160 1.180 64,000 74,520 1.1644 0.300 0.300 0.303 0.300 0.305 247,480 0.3011 -0.85%
1996-09-13 0 1.170 1.170 1.180 1.150 1.170 450,000 521,000 1.1578 0.303 0.303 0.305 0.297 0.303 1,740,092 0.2994 0.86%
1996-09-12 0 1.160 1.160 1.180 1.130 1.160 420,000 484,700 1.1540 0.300 0.300 0.305 0.292 0.300 1,624,086 0.2984 2.65%
1996-09-11 0 1.130 1.140 1.150 1.130 1.150 984,000 1,124,700 1.1430 0.292 0.295 0.297 0.292 0.297 3,805,002 0.2956 -2.59%
1996-09-10 0 1.160 1.150 1.170 1.150 1.200 480,000 561,680 1.1702 0.300 0.297 0.303 0.297 0.310 1,856,098 0.3026 -2.52%
1996-09-09 0 1.190 1.180 1.190 1.170 1.190 670,000 790,600 1.1800 0.308 0.305 0.308 0.303 0.308 2,590,804 0.3052 1.71%
1996-09-06 0 1.170 1.160 1.190 1.170 1.180 570,000 670,300 1.1760 0.303 0.300 0.308 0.303 0.305 2,204,117 0.3041 -0.85%
1996-09-05 0 1.180 1.170 1.200 1.180 1.210 226,000 270,200 1.1956 0.305 0.303 0.310 0.305 0.313 873,913 0.3092 0.85%
1996-09-04 0 1.170 1.170 1.180 1.170 1.240 1,420,000 1,713,000 1.2063 0.303 0.303 0.305 0.303 0.321 5,490,958 0.3120 1.74%
1996-09-03 0 1.150 1.150 1.190 1.150 1.230 2,278,000 2,741,420 1.2034 0.297 0.297 0.308 0.297 0.318 8,808,733 0.3112 -5.74%
1996-09-02 0 1.220 1.220 1.230 1.200 1.300 1,892,000 2,305,700 1.2187 0.316 0.316 0.318 0.310 0.336 7,316,121 0.3152 4.27%
1996-08-30 0 1.170 1.170 1.180 1.150 1.190 1,762,800 2,064,900 1.1714 0.303 0.303 0.305 0.297 0.308 6,816,521 0.3029 0.00%
1996-08-29 0 1.170 1.170 1.180 1.170 1.230 1,174,400 1,404,560 1.1960 0.303 0.303 0.305 0.303 0.318 4,541,254 0.3093 -4.88%
1996-08-28 0 1.230 1.230 1.250 1.230 1.280 5,378,000 6,758,020 1.2566 0.318 0.318 0.323 0.318 0.331 20,796,035 0.3250 -0.81%
1996-08-27 0 1.240 1.220 1.240 1.150 1.260 5,660,000 6,914,940 1.2217 0.321 0.316 0.321 0.297 0.326 21,886,493 0.3159 6.90%
1996-08-23 0 1.160 1.160 1.170 1.130 1.170 630,000 720,440 1.1436 0.300 0.300 0.303 0.292 0.303 2,436,129 0.2957 2.65%
1996-08-22 0 1.130 1.120 1.130 1.120 1.130 90,000 101,100 1.1233 0.292 0.290 0.292 0.290 0.292 348,018 0.2905 1.80%
1996-08-21 0 1.110 1.110 1.120 1.110 1.120 420,000 467,440 1.1130 0.287 0.287 0.290 0.287 0.290 1,624,086 0.2878 0.00%
1996-08-20 0 1.110 1.090 1.110 1.110 1.130 117,900 131,537 1.1157 0.287 0.282 0.287 0.287 0.292 455,904 0.2885 -1.77%
1996-08-19 0 1.130 1.100 1.140 1.130 1.130 150,000 169,500 1.1300 0.292 0.284 0.295 0.292 0.292 580,031 0.2922 0.89%
1996-08-16 0 1.120 1.080 1.120 1.100 1.120 230,000 254,300 1.1057 0.290 0.279 0.290 0.284 0.290 889,380 0.2859 0.00%
1996-08-15 0 1.120 1.100 1.120 1.120 1.120 230,000 257,600 1.1200 0.290 0.284 0.290 0.290 0.290 889,380 0.2896 -0.88%
1996-08-14 0 1.130 1.120 1.140 1.130 1.130 200,000 226,000 1.1300 0.292 0.290 0.295 0.292 0.292 773,374 0.2922 -0.88%
1996-08-13 0 1.140 1.130 1.140 1.140 1.140 280,000 319,200 1.1400 0.295 0.292 0.295 0.295 0.295 1,082,724 0.2948 -0.87%
1996-08-12 0 1.150 1.140 1.150 1.140 1.150 82,000 93,900 1.1451 0.297 0.295 0.297 0.295 0.297 317,083 0.2961 -0.86%
1996-08-09 0 1.160 1.160 1.170 1.160 1.200 178,000 209,280 1.1757 0.300 0.300 0.303 0.300 0.310 688,303 0.3041 0.00%
1996-08-08 0 1.160 1.150 1.160 1.150 1.160 204,000 235,240 1.1531 0.300 0.297 0.300 0.297 0.300 788,842 0.2982 1.75%
1996-08-07 0 1.140 1.140 1.150 1.140 1.140 790,000 900,600 1.1400 0.295 0.295 0.297 0.295 0.295 3,054,829 0.2948 0.00%
1996-08-06 0 1.140 1.130 1.140 1.140 1.140 250,000 285,000 1.1400 0.295 0.292 0.295 0.295 0.295 966,718 0.2948 0.00%
1996-08-05 0 1.140 1.140 1.150 1.140 1.140 606,000 690,840 1.1400 0.295 0.295 0.297 0.295 0.295 2,343,324 0.2948 0.00%
1996-08-02 0 1.140 1.140 1.150 1.140 1.140 360,000 410,400 1.1400 0.295 0.295 0.297 0.295 0.295 1,392,074 0.2948 1.79%
1996-08-01 0 1.120 1.110 1.120 1.100 1.130 1,498,000 1,678,380 1.1204 0.290 0.287 0.290 0.284 0.292 5,792,574 0.2897 0.90%
1996-07-31 0 1.110 1.100 1.110 1.100 1.130 1,523,000 1,692,750 1.1115 0.287 0.284 0.287 0.284 0.292 5,889,245 0.2874 0.00%
1996-07-30 0 1.110 1.100 1.110 1.110 1.120 470,000 522,540 1.1118 0.287 0.284 0.287 0.287 0.290 1,817,430 0.2875 0.00%
1996-07-29 0 1.110 1.100 1.170 1.100 1.140 1,700,000 1,901,200 1.1184 0.287 0.284 0.303 0.284 0.295 6,573,682 0.2892 -3.48%
1996-07-26 0 1.150 1.150 1.170 1.150 1.220 1,848,000 2,197,440 1.1891 0.297 0.297 0.303 0.297 0.316 7,145,979 0.3075 -6.50%
1996-07-25 0 1.230 1.240 1.270 1.200 1.280 1,408,800 1,740,268 1.2353 0.318 0.321 0.328 0.310 0.331 5,447,649 0.3195 5.13%
1996-07-24 0 1.170 1.160 1.180 1.160 1.190 3,884,000 4,554,580 1.1727 0.303 0.300 0.305 0.300 0.308 15,018,929 0.3033 2.63%
1996-07-23 0 1.140 1.130 1.150 1.140 1.150 1,390,000 1,588,500 1.1428 0.295 0.292 0.297 0.295 0.297 5,374,951 0.2955 -0.87%
1996-07-22 0 1.150 1.140 1.170 1.140 1.160 580,000 666,400 1.1490 0.297 0.295 0.303 0.295 0.300 2,242,786 0.2971 -0.86%
1996-07-19 0 1.160 1.160 1.190 1.160 1.180 320,000 375,200 1.1725 0.300 0.300 0.308 0.300 0.305 1,237,399 0.3032 -1.69%
1996-07-18 0 1.180 1.170 1.190 1.180 1.180 150,000 177,000 1.1800 0.305 0.303 0.308 0.305 0.305 580,031 0.3052 1.11%
1996-07-17 0 1.200 1.180 1.200 1.170 1.200 860,000 1,023,940 1.1906 0.302 0.297 0.302 0.294 0.302 3,419,547 0.2994 1.69%
1996-07-16 0 1.180 1.170 1.190 1.160 1.190 1,180,000 1,398,920 1.1855 0.297 0.294 0.299 0.292 0.299 4,691,937 0.2982 -1.67%
1996-07-15 0 1.200 1.200 1.220 1.200 1.230 1,560,000 1,890,060 1.2116 0.302 0.302 0.307 0.302 0.309 6,202,899 0.3047 0.84%
1996-07-12 0 1.190 1.190 1.200 1.160 1.190 1,411,200 1,659,380 1.1759 0.299 0.299 0.302 0.292 0.299 5,611,238 0.2957 0.85%
1996-07-11 0 1.180 1.170 1.180 1.180 1.190 250,000 295,300 1.1812 0.297 0.294 0.297 0.297 0.299 994,054 0.2971 0.00%
1996-07-10 0 1.180 1.170 1.180 1.160 1.180 2,322,000 2,736,660 1.1786 0.297 0.294 0.297 0.292 0.297 9,232,777 0.2964 2.61%
1996-07-09 0 1.150 1.150 1.160 1.100 1.160 876,600 1,000,376 1.1412 0.289 0.289 0.292 0.277 0.292 3,485,552 0.2870 0.88%
1996-07-08 0 1.140 1.130 1.140 1.130 1.150 730,000 835,140 1.1440 0.287 0.284 0.287 0.284 0.289 2,902,639 0.2877 -1.72%
1996-07-05 0 1.160 1.160 1.170 1.160 1.180 2,126,000 2,500,280 1.1760 0.292 0.292 0.294 0.292 0.297 8,453,439 0.2958 -1.69%
1996-07-04 0 1.180 1.170 1.180 1.130 1.180 1,476,000 1,714,060 1.1613 0.297 0.294 0.297 0.284 0.297 5,868,897 0.2921 5.36%
1996-07-03 0 1.120 1.120 1.130 1.110 1.120 1,536,000 1,718,220 1.1186 0.282 0.282 0.284 0.279 0.282 6,107,470 0.2813 0.00%
1996-07-02 0 1.120 1.110 1.120 1.110 1.170 2,846,000 3,211,880 1.1286 0.282 0.279 0.282 0.279 0.294 11,316,315 0.2838 1.82%
1996-07-01 0 1.100 1.100 1.120 1.070 1.130 3,538,000 3,911,320 1.1055 0.277 0.277 0.282 0.269 0.284 14,067,858 0.2780 2.80%
1996-06-28 0 1.070 1.050 1.070 1.040 1.090 1,736,000 1,833,600 1.0562 0.269 0.264 0.269 0.262 0.274 6,902,714 0.2656 3.88%
1996-06-27 0 1.030 1.020 1.040 1.020 1.040 1,582,000 1,624,620 1.0269 0.259 0.257 0.262 0.257 0.262 6,290,376 0.2583 0.98%
1996-06-26 0 1.020 1.000 1.020 1.000 1.020 1,590,000 1,593,900 1.0025 0.257 0.251 0.257 0.251 0.257 6,322,186 0.2521 0.00%
1996-06-25 0 1.020 1.010 1.020 1.020 1.020 1,134,000 1,156,680 1.0200 0.257 0.254 0.257 0.257 0.257 4,509,031 0.2565 0.00%
1996-06-24 0 1.020 1.010 1.020 1.000 1.040 886,000 904,920 1.0214 0.257 0.254 0.257 0.251 0.262 3,522,929 0.2569 3.03%
1996-06-21 0 0.990 0.990 1.000 0.990 0.990 830,000 821,700 0.9900 0.249 0.249 0.251 0.249 0.249 3,300,261 0.2490 0.00%
1996-06-19 0 0.990 0.980 0.990 0.980 0.990 524,000 515,720 0.9842 0.249 0.246 0.249 0.246 0.249 2,083,538 0.2475 0.00%
1996-06-18 0 0.990 0.980 0.990 0.980 0.990 104,000 102,540 0.9860 0.249 0.246 0.249 0.246 0.249 413,527 0.2480 0.00%
1996-06-14 0 0.990 0.980 0.990 0.980 0.990 886,000 872,200 0.9844 0.249 0.246 0.249 0.246 0.249 3,522,929 0.2476 1.02%
1996-06-13 0 0.980 0.970 0.990 0.970 0.980 1,438,000 1,396,360 0.9710 0.246 0.244 0.249 0.244 0.246 5,717,801 0.2442 -1.01%
1996-06-12 0 0.990 0.970 0.990 0.960 0.990 3,544,000 3,435,820 0.9695 0.249 0.244 0.249 0.241 0.249 14,091,715 0.2438 3.13%
1996-06-11 0 0.960 0.940 0.960 0.940 0.960 282,000 266,627 0.9455 0.241 0.236 0.241 0.236 0.241 1,121,293 0.2378 2.13%
1996-06-10 0 0.940 0.940 0.950 0.940 0.950 350,000 329,700 0.9420 0.236 0.236 0.239 0.236 0.239 1,391,676 0.2369 -2.08%
1996-06-07 0 0.960 0.940 0.970 0.940 0.960 158,000 149,120 0.9438 0.241 0.236 0.244 0.236 0.241 628,242 0.2374 2.13%
1996-06-06 0 0.940 0.940 0.960 - - 0 0 - 0.236 0.236 0.241 - - 0 - 0.00%
1996-06-05 0 0.940 0.940 0.960 0.940 0.940 138,000 129,720 0.9400 0.236 0.236 0.241 0.236 0.236 548,718 0.2364 0.00%
1996-06-04 0 0.940 0.940 0.960 0.940 0.950 198,000 186,300 0.9409 0.236 0.236 0.241 0.236 0.239 787,291 0.2366 -1.05%
1996-06-03 0 0.950 0.930 0.950 0.950 0.960 12,000 11,460 0.9550 0.239 0.234 0.239 0.239 0.241 47,715 0.2402 -1.04%
1996-05-31 0 0.960 0.950 0.970 0.960 1.000 90,000 87,400 0.9711 0.241 0.239 0.244 0.241 0.251 357,860 0.2442 -2.04%
1996-05-30 0 0.980 0.970 0.980 0.960 0.980 324,000 316,500 0.9769 0.246 0.244 0.246 0.241 0.246 1,288,294 0.2457 0.00%
1996-05-29 0 0.980 0.970 0.980 0.950 0.980 1,050,000 1,009,640 0.9616 0.246 0.244 0.246 0.239 0.246 4,175,028 0.2418 4.26%
1996-05-28 0 0.940 0.930 0.940 0.930 0.940 40,000 37,300 0.9325 0.236 0.234 0.236 0.234 0.236 159,049 0.2345 1.08%
1996-05-27 0 0.930 0.920 0.940 0.920 0.930 634,000 583,780 0.9208 0.234 0.231 0.236 0.231 0.234 2,520,922 0.2316 1.09%
1996-05-24 0 0.920 0.910 0.920 0.910 0.920 760,000 698,100 0.9186 0.231 0.229 0.231 0.229 0.231 3,021,925 0.2310 1.10%
1996-05-23 0 0.910 0.900 0.910 0.910 0.910 400,000 364,000 0.9100 0.229 0.226 0.229 0.229 0.229 1,590,487 0.2289 -1.09%
1996-05-22 0 0.920 0.910 0.920 0.920 0.920 456,000 419,520 0.9200 0.231 0.229 0.231 0.231 0.231 1,813,155 0.2314 -1.08%
1996-05-21 0 0.930 0.920 0.930 0.930 0.940 110,000 102,700 0.9336 0.234 0.231 0.234 0.234 0.236 437,384 0.2348 3.33%
1996-05-20 0 0.900 0.900 0.930 0.900 0.940 740,000 680,400 0.9195 0.226 0.226 0.234 0.226 0.236 2,942,401 0.2312 -2.17%
1996-05-17 0 0.920 0.920 0.930 0.920 0.960 1,378,000 1,293,100 0.9384 0.231 0.231 0.234 0.231 0.241 5,479,228 0.2360 -6.12%
1996-05-16 0 0.980 0.980 0.990 0.980 1.000 446,000 440,360 0.9874 0.246 0.246 0.249 0.246 0.251 1,773,393 0.2483 0.00%
1996-05-15 0 0.980 0.970 0.980 0.970 1.000 474,000 463,840 0.9786 0.246 0.244 0.246 0.244 0.251 1,884,727 0.2461 -2.00%
1996-05-14 0 1.000 1.000 1.020 1.000 1.000 534,000 534,000 1.0000 0.251 0.251 0.257 0.251 0.251 2,123,300 0.2515 0.00%
1996-05-13 0 1.000 0.990 1.000 1.000 1.040 1,334,000 1,360,860 1.0201 0.251 0.249 0.251 0.251 0.262 5,304,274 0.2566 2.04%
1996-05-10 0 0.980 0.980 0.990 0.980 0.990 358,000 351,340 0.9814 0.246 0.246 0.249 0.246 0.249 1,423,486 0.2468 -1.01%
1996-05-09 0 0.990 0.980 0.990 0.980 1.000 1,764,000 1,759,500 0.9974 0.249 0.246 0.249 0.246 0.251 7,014,048 0.2509 -1.00%
1996-05-08 0 1.000 0.990 1.000 0.990 1.010 1,456,000 1,456,500 1.0003 0.251 0.249 0.251 0.249 0.254 5,789,373 0.2516 0.00%
1996-05-07 0 1.000 0.990 1.000 0.980 1.050 3,140,000 3,170,420 1.0097 0.251 0.249 0.251 0.246 0.264 12,485,323 0.2539 4.17%
1996-05-06 0 0.960 0.960 0.970 0.960 0.970 224,000 216,940 0.9685 0.241 0.241 0.244 0.241 0.244 890,673 0.2436 -1.03%
1996-05-03 0 0.970 0.960 0.970 0.960 0.970 1,316,000 1,273,520 0.9677 0.244 0.241 0.244 0.241 0.244 5,232,702 0.2434 0.00%
1996-05-02 0 0.970 0.970 0.980 0.960 0.990 1,126,000 1,097,540 0.9747 0.244 0.244 0.246 0.241 0.249 4,477,221 0.2451 -3.00%
1996-05-01 0 1.000 0.990 1.000 0.990 1.000 1,190,000 1,186,200 0.9968 0.251 0.249 0.251 0.249 0.251 4,731,699 0.2507 1.01%
1996-04-30 0 0.990 0.990 1.010 0.990 1.030 4,464,000 4,500,560 1.0082 0.249 0.249 0.254 0.249 0.259 17,749,835 0.2536 -2.94%
1996-04-29 0 1.020 1.010 1.030 0.990 1.020 1,032,000 1,040,100 1.0078 0.257 0.254 0.259 0.249 0.257 4,103,457 0.2535 3.03%
1996-04-26 0 0.990 0.990 1.020 0.990 1.040 2,538,000 2,561,860 1.0094 0.249 0.249 0.257 0.249 0.262 10,091,640 0.2539 -4.81%
1996-04-25 0 1.040 1.040 1.050 0.950 1.050 3,352,000 3,427,540 1.0225 0.262 0.262 0.264 0.239 0.264 13,328,281 0.2572 9.47%
1996-04-24 0 0.950 0.940 0.960 0.920 0.950 346,000 323,780 0.9358 0.239 0.236 0.241 0.231 0.239 1,375,771 0.2353 4.40%
1996-04-23 0 0.910 0.900 0.910 0.910 0.920 290,000 264,100 0.9107 0.229 0.226 0.229 0.229 0.231 1,153,103 0.2290 1.11%
1996-04-22 0 0.900 0.900 0.910 0.900 0.900 230,000 207,000 0.9000 0.226 0.226 0.229 0.226 0.226 914,530 0.2263 0.00%
1996-04-19 0 0.900 0.900 0.910 0.900 0.900 700,000 630,000 0.9000 0.226 0.226 0.229 0.226 0.226 2,783,352 0.2263 0.00%
1996-04-18 0 0.900 0.900 0.910 0.900 0.900 140,000 126,000 0.9000 0.226 0.226 0.229 0.226 0.226 556,670 0.2263 0.00%
1996-04-17 0 0.900 0.900 0.910 0.900 0.910 718,000 649,400 0.9045 0.226 0.226 0.229 0.226 0.229 2,854,924 0.2275 -1.10%
1996-04-16 0 0.910 0.910 0.920 0.900 0.930 281,000 254,550 0.9059 0.229 0.229 0.231 0.226 0.234 1,117,317 0.2278 0.00%
1996-04-15 0 0.910 0.910 0.920 0.880 0.910 638,000 574,600 0.9006 0.229 0.229 0.231 0.221 0.229 2,536,827 0.2265 2.25%
1996-04-12 0 0.890 0.870 0.900 0.880 0.890 620,000 545,860 0.8804 0.224 0.219 0.226 0.221 0.224 2,465,255 0.2214 1.14%
1996-04-11 0 0.880 0.880 0.890 0.880 0.880 712,000 633,280 0.8894 0.221 0.221 0.224 0.221 0.221 2,831,067 0.2237 -1.12%
1996-04-10 0 0.890 0.890 0.900 0.890 0.900 648,000 576,820 0.8902 0.224 0.224 0.226 0.224 0.226 2,576,589 0.2239 -1.11%
1996-04-09 0 0.900 0.890 0.900 0.860 0.910 826,000 733,620 0.8882 0.226 0.224 0.226 0.216 0.229 3,284,356 0.2234 3.45%
1996-04-03 0 0.870 0.870 0.880 0.860 0.870 990,000 859,800 0.8685 0.219 0.219 0.221 0.216 0.219 3,936,455 0.2184 2.35%
1996-04-02 0 0.850 0.840 0.850 0.850 0.850 200,000 170,000 0.8500 0.214 0.211 0.214 0.214 0.214 795,244 0.2138 0.00%
1996-04-01 0 0.850 0.840 0.850 0.850 0.850 80,000 68,000 0.8500 0.214 0.211 0.214 0.214 0.214 318,097 0.2138 1.19%
1996-03-29 0 0.840 0.840 0.850 0.840 0.840 298,000 250,320 0.8400 0.211 0.211 0.214 0.211 0.211 1,184,913 0.2113 -1.18%
1996-03-28 0 0.850 0.840 0.850 0.850 0.850 258,000 219,300 0.8500 0.214 0.211 0.214 0.214 0.214 1,025,864 0.2138 -1.16%
1996-03-27 0 0.860 0.840 0.860 0.850 0.860 1,050,000 894,500 0.8519 0.216 0.211 0.216 0.214 0.216 4,175,028 0.2143 0.00%
1996-03-26 0 0.860 0.850 0.860 0.850 0.870 1,445,000 1,233,490 0.8536 0.216 0.214 0.216 0.214 0.219 5,745,634 0.2147 3.61%
1996-03-25 0 0.830 0.830 0.840 0.830 0.850 840,000 709,700 0.8449 0.209 0.209 0.211 0.209 0.214 3,340,023 0.2125 -1.19%
1996-03-22 0 0.840 0.840 0.850 0.830 0.850 750,000 630,300 0.8404 0.211 0.211 0.214 0.209 0.214 2,982,163 0.2114 0.00%
1996-03-21 0 0.840 0.840 0.850 0.830 0.840 116,000 97,240 0.8383 0.211 0.211 0.214 0.209 0.211 461,241 0.2108 -1.18%
1996-03-20 0 0.850 0.830 0.850 0.840 0.850 460,000 388,520 0.8446 0.214 0.209 0.214 0.211 0.214 1,829,060 0.2124 -2.30%
1996-03-19 0 0.870 0.850 0.870 0.840 0.870 3,256,000 2,794,114 0.8581 0.219 0.214 0.219 0.211 0.219 12,946,564 0.2158 4.82%
1996-03-18 0 0.830 0.820 0.830 0.810 0.830 300,000 246,000 0.8200 0.209 0.206 0.209 0.204 0.209 1,192,865 0.2062 2.47%
1996-03-15 0 0.810 0.800 0.820 0.800 0.820 696,000 558,400 0.8023 0.204 0.201 0.206 0.201 0.206 2,767,447 0.2018 1.25%
1996-03-14 0 0.800 0.790 0.800 0.790 0.800 1,070,000 847,620 0.7922 0.201 0.199 0.201 0.199 0.201 4,254,553 0.1992 1.27%
1996-03-13 0 0.790 0.790 0.800 0.780 0.800 1,982,000 1,559,660 0.7869 0.199 0.199 0.201 0.196 0.201 7,880,863 0.1979 -2.47%
1996-03-12 0 0.810 0.790 0.810 0.770 0.810 1,372,000 1,090,920 0.7951 0.204 0.199 0.204 0.194 0.204 5,455,370 0.2000 8.00%
1996-03-11 0 0.750 0.750 0.760 0.740 0.780 2,895,000 2,207,740 0.7626 0.189 0.189 0.191 0.186 0.196 11,511,150 0.1918 -7.41%
1996-03-08 0 0.810 0.800 0.810 0.800 0.810 1,170,000 939,500 0.8030 0.204 0.201 0.204 0.201 0.204 4,652,175 0.2019 1.25%
1996-03-07 0 0.800 0.800 0.810 0.800 0.810 1,862,000 1,494,760 0.8028 0.201 0.201 0.204 0.201 0.204 7,403,717 0.2019 -1.23%
1996-03-06 0 0.810 0.810 0.820 0.800 0.840 1,102,000 901,380 0.8179 0.204 0.204 0.206 0.201 0.211 4,381,792 0.2057 -1.22%
1996-03-05 0 0.820 0.810 0.820 0.820 0.820 220,000 180,400 0.8200 0.206 0.204 0.206 0.206 0.206 874,768 0.2062 -1.20%
1996-03-04 0 0.830 0.810 0.830 0.810 0.830 614,000 503,480 0.8200 0.209 0.204 0.209 0.204 0.209 2,441,398 0.2062 2.47%
1996-03-01 0 0.810 0.810 0.820 0.800 0.830 746,000 608,360 0.8155 0.204 0.204 0.206 0.201 0.209 2,966,258 0.2051 0.00%
1996-02-29 0 0.810 0.810 0.820 0.810 0.840 330,000 271,080 0.8215 0.204 0.204 0.206 0.204 0.211 1,312,152 0.2066 -3.57%
1996-02-28 0 0.840 0.830 0.840 0.820 0.850 2,766,000 2,313,560 0.8364 0.211 0.209 0.211 0.206 0.214 10,998,218 0.2104 3.70%
1996-02-27 0 0.810 0.810 0.820 0.800 0.820 940,000 762,500 0.8112 0.204 0.204 0.206 0.201 0.206 3,737,644 0.2040 -1.22%
1996-02-26 0 0.820 0.810 0.820 0.800 0.820 683,500 553,140 0.8093 0.206 0.204 0.206 0.201 0.206 2,717,745 0.2035 1.23%
1996-02-23 0 0.810 0.810 0.820 0.810 0.830 240,000 195,240 0.8135 0.204 0.204 0.206 0.204 0.209 954,292 0.2046 -1.22%
1996-02-22 0 0.820 0.810 0.820 0.820 0.830 126,000 103,580 0.8221 0.206 0.204 0.206 0.206 0.209 501,003 0.2067 0.00%
1996-02-16 0 0.820 0.820 0.830 0.810 0.830 952,000 780,040 0.8194 0.206 0.206 0.209 0.204 0.209 3,785,359 0.2061 2.50%
1996-02-15 0 0.800 0.800 0.820 0.790 0.810 1,098,000 876,780 0.7985 0.201 0.201 0.206 0.199 0.204 4,365,887 0.2008 2.56%
1996-02-14 0 0.780 0.780 0.790 0.780 0.790 530,000 418,000 0.7887 0.196 0.196 0.199 0.196 0.199 2,107,395 0.1983 -1.27%
1996-02-13 0 0.790 0.780 0.800 0.780 0.800 888,000 702,620 0.7912 0.199 0.196 0.201 0.196 0.201 3,530,881 0.1990 -1.25%
1996-02-12 0 0.800 0.800 0.810 0.800 0.800 1,016,000 812,800 0.8000 0.201 0.201 0.204 0.201 0.201 4,039,837 0.2012 2.56%
1996-02-09 0 0.780 0.780 0.810 0.770 0.810 3,406,000 2,685,280 0.7884 0.196 0.196 0.204 0.194 0.204 13,542,997 0.1983 -3.70%
1996-02-08 0 0.810 0.810 0.820 0.810 0.870 2,892,100 2,447,337 0.8462 0.204 0.204 0.206 0.204 0.219 11,499,619 0.2128 -2.41%
1996-02-07 0 0.830 0.820 0.830 0.810 0.860 4,686,000 3,920,860 0.8367 0.209 0.206 0.209 0.204 0.216 18,632,555 0.2104 3.75%
1996-02-06 0 0.800 0.800 0.810 0.790 0.840 2,100,000 1,683,400 0.8016 0.201 0.201 0.204 0.199 0.211 8,350,057 0.2016 2.56%
1996-02-05 0 0.780 0.770 0.790 0.780 0.800 228,000 181,000 0.7939 0.196 0.194 0.199 0.196 0.201 906,578 0.1997 1.30%
1996-02-02 0 0.770 0.770 0.780 0.760 0.770 1,604,000 1,231,940 0.7680 0.194 0.194 0.196 0.191 0.194 6,377,853 0.1932 0.00%
1996-02-01 0 0.770 0.760 0.770 0.760 0.780 742,000 574,440 0.7742 0.194 0.191 0.194 0.191 0.196 2,950,353 0.1947 -1.28%
1996-01-31 0 0.780 0.770 0.780 0.780 0.800 940,000 734,100 0.7810 0.196 0.194 0.196 0.196 0.201 3,737,644 0.1964 -3.70%
1996-01-30 0 0.810 0.790 0.820 0.770 0.820 454,000 358,500 0.7896 0.204 0.199 0.206 0.194 0.206 1,805,203 0.1986 2.53%
1996-01-29 0 0.790 0.780 0.790 0.790 0.790 240,000 189,600 0.7900 0.199 0.196 0.199 0.199 0.199 954,292 0.1987 0.00%
1996-01-26 0 0.790 0.780 0.790 0.780 0.800 592,000 469,680 0.7934 0.199 0.196 0.199 0.196 0.201 2,353,921 0.1995 -3.66%
1996-01-25 0 0.820 0.800 0.820 0.810 0.840 680,000 562,300 0.8269 0.206 0.201 0.206 0.204 0.211 2,703,828 0.2080 -2.38%
1996-01-24 0 0.840 0.830 0.840 0.780 0.840 2,018,000 1,657,300 0.8213 0.211 0.209 0.211 0.196 0.211 8,024,007 0.2065 1.20%
1996-01-23 0 0.830 0.830 0.840 0.820 0.850 1,180,000 981,600 0.8319 0.209 0.209 0.211 0.206 0.214 4,691,937 0.2092 -2.35%
1996-01-22 0 0.850 0.830 0.850 0.800 0.850 942,000 783,200 0.8314 0.214 0.209 0.214 0.201 0.214 3,745,597 0.2091 2.41%
1996-01-19 0 0.830 0.830 0.840 0.830 0.840 846,000 703,080 0.8311 0.209 0.209 0.211 0.209 0.211 3,363,880 0.2090 -1.19%
1996-01-18 0 0.840 0.830 0.840 0.830 0.840 1,250,000 1,048,500 0.8388 0.211 0.209 0.211 0.209 0.211 4,970,272 0.2110 1.20%
1996-01-17 0 0.830 0.820 0.850 0.820 0.850 3,330,000 2,764,700 0.8302 0.209 0.206 0.214 0.206 0.214 13,240,804 0.2088 0.00%
1996-01-16 0 0.830 0.830 0.840 0.800 0.840 4,768,000 3,925,100 0.8232 0.209 0.209 0.211 0.201 0.211 18,958,605 0.2070 3.75%
1996-01-15 0 0.800 0.790 0.800 0.790 0.800 1,420,000 1,124,400 0.7918 0.201 0.199 0.201 0.199 0.201 5,646,229 0.1991 1.27%
1996-01-12 0 0.790 0.780 0.800 0.770 0.800 2,800,000 2,194,800 0.7839 0.199 0.196 0.201 0.194 0.201 11,133,409 0.1971 1.28%
1996-01-11 0 0.780 0.770 0.780 0.770 0.780 1,020,000 788,400 0.7729 0.196 0.194 0.196 0.194 0.196 4,055,742 0.1944 -1.27%
1996-01-10 0 0.790 0.790 0.800 0.760 0.800 2,552,000 2,003,360 0.7850 0.199 0.199 0.201 0.191 0.201 10,147,307 0.1974 5.33%
1996-01-09 0 0.750 0.750 0.760 0.750 0.790 1,696,000 1,285,600 0.7580 0.189 0.189 0.191 0.189 0.199 6,743,665 0.1906 -1.32%
1996-01-08 0 0.760 0.750 0.760 0.760 0.780 2,480,000 1,921,000 0.7746 0.191 0.189 0.191 0.191 0.196 9,861,020 0.1948 -2.56%
1996-01-05 0 0.780 0.790 0.800 0.780 0.790 2,380,000 1,865,320 0.7837 0.196 0.199 0.201 0.196 0.199 9,463,398 0.1971 -1.27%
1996-01-04 0 0.790 0.780 0.790 0.770 0.790 4,062,000 3,172,860 0.7811 0.199 0.196 0.199 0.194 0.199 16,151,396 0.1964 1.28%
1996-01-03 0 0.780 0.780 0.790 0.780 0.790 886,000 695,680 0.7852 0.196 0.196 0.199 0.196 0.199 3,522,929 0.1975 -2.50%
1996-01-02 0 0.800 0.790 0.800 0.790 0.800 820,000 653,500 0.7970 0.201 0.199 0.201 0.199 0.201 3,260,498 0.2004 1.27%
1995-12-29 0 0.790 0.780 0.800 0.790 0.800 1,594,000 1,259,400 0.7901 0.199 0.196 0.201 0.199 0.201 6,338,091 0.1987 1.28%
1995-12-28 0 0.780 0.780 0.790 0.780 0.790 1,300,000 1,015,000 0.7808 0.196 0.196 0.199 0.196 0.199 5,169,083 0.1964 -1.27%
1995-12-27 0 0.790 0.780 0.790 0.780 0.800 1,440,000 1,144,000 0.7944 0.199 0.196 0.199 0.196 0.201 5,725,753 0.1998 1.28%
1995-12-22 0 0.780 0.780 0.800 0.780 0.810 4,012,000 3,164,440 0.7887 0.196 0.196 0.201 0.196 0.204 15,952,585 0.1984 1.30%
1995-12-21 0 0.770 0.770 0.780 0.750 0.780 2,604,000 2,006,580 0.7706 0.194 0.194 0.196 0.189 0.196 10,354,070 0.1938 -1.28%
1995-12-20 0 0.780 0.780 0.790 0.760 0.790 1,992,000 1,546,400 0.7763 0.196 0.196 0.199 0.191 0.199 7,920,625 0.1952 2.63%
1995-12-19 0 0.760 0.750 0.770 0.740 0.760 2,179,100 1,646,879 0.7558 0.191 0.189 0.194 0.186 0.191 8,664,576 0.1901 -1.30%
1995-12-18 0 0.770 0.770 0.780 0.740 0.780 3,429,000 2,647,170 0.7720 0.194 0.194 0.196 0.186 0.196 13,634,450 0.1942 4.05%
1995-12-15 0 0.740 0.730 0.740 0.730 0.750 2,216,000 1,636,580 0.7385 0.186 0.184 0.186 0.184 0.189 8,811,298 0.1857 0.00%
1995-12-14 0 0.740 0.730 0.740 0.710 0.740 660,000 478,700 0.7253 0.186 0.184 0.186 0.179 0.186 2,624,304 0.1824 2.78%
1995-12-13 0 0.720 0.700 0.720 0.700 0.740 1,725,300 1,230,593 0.7133 0.181 0.176 0.181 0.176 0.186 6,860,168 0.1794 1.41%
1995-12-12 0 0.710 0.710 0.740 0.710 0.740 887,000 634,490 0.7153 0.179 0.179 0.186 0.179 0.186 3,526,905 0.1799 -4.05%
1995-12-11 0 0.740 0.720 0.740 0.740 0.750 300,000 222,500 0.7417 0.186 0.181 0.186 0.186 0.189 1,192,865 0.1865 0.00%
1995-12-08 0 0.740 0.730 0.740 0.740 0.760 144,000 107,960 0.7497 0.186 0.184 0.186 0.186 0.191 572,575 0.1886 -1.33%
1995-12-07 0 0.750 0.740 0.770 0.740 0.750 100,000 74,800 0.7480 0.189 0.186 0.194 0.186 0.189 397,622 0.1881 4.17%
1995-12-06 0 0.720 0.710 0.720 0.720 0.730 318,000 229,460 0.7216 0.181 0.179 0.181 0.181 0.184 1,264,437 0.1815 -1.37%
1995-12-05 0 0.730 0.730 0.750 0.730 0.760 710,000 528,100 0.7438 0.184 0.184 0.189 0.184 0.191 2,823,114 0.1871 -2.67%
1995-12-04 0 0.750 0.750 0.760 0.740 0.770 380,000 286,700 0.7545 0.189 0.189 0.191 0.186 0.194 1,510,963 0.1897 -6.25%
1995-12-01 0 0.800 0.790 0.800 0.750 0.800 12,888,000 10,133,480 0.7863 0.201 0.199 0.201 0.189 0.201 51,245,492 0.1977 11.11%
1995-11-30 0 0.720 0.710 0.720 0.680 0.720 1,370,000 967,600 0.7063 0.181 0.179 0.181 0.171 0.181 5,447,418 0.1776 9.09%
1995-11-29 0 0.660 0.660 0.680 0.650 0.680 3,122,000 2,035,400 0.6520 0.166 0.166 0.171 0.163 0.171 12,413,751 0.1640 0.00%
1995-11-28 0 0.660 0.650 0.660 0.650 0.680 1,318,000 875,500 0.6643 0.166 0.163 0.166 0.163 0.171 5,240,655 0.1671 -2.94%
1995-11-27 0 0.680 0.670 0.680 0.670 0.680 650,000 437,880 0.6737 0.171 0.169 0.171 0.169 0.171 2,584,541 0.1694 0.00%
1995-11-24 0 0.680 0.670 0.680 0.660 0.680 1,190,000 798,800 0.6713 0.171 0.169 0.171 0.166 0.171 4,731,699 0.1688 3.03%
1995-11-23 0 0.660 0.660 0.670 0.650 0.660 300,000 197,700 0.6590 0.166 0.166 0.169 0.163 0.166 1,192,865 0.1657 0.00%
1995-11-22 0 0.660 0.650 0.670 0.650 0.680 820,000 546,900 0.6670 0.166 0.163 0.169 0.163 0.171 3,260,498 0.1677 3.13%
1995-11-21 0 0.640 0.640 0.660 0.610 0.670 3,784,000 2,404,580 0.6355 0.161 0.161 0.166 0.153 0.169 15,046,007 0.1598 -4.48%
1995-11-20 0 0.670 0.650 0.660 0.660 0.690 2,420,000 1,628,280 0.6728 0.169 0.163 0.166 0.166 0.174 9,622,446 0.1692 -5.63%
1995-11-17 0 0.710 0.700 0.710 0.700 0.710 810,000 569,400 0.7030 0.179 0.176 0.179 0.176 0.179 3,220,736 0.1768 0.00%
1995-11-16 0 0.710 0.700 0.720 0.710 0.720 190,000 135,200 0.7116 0.179 0.176 0.181 0.179 0.181 755,481 0.1790 -2.74%
1995-11-15 0 0.730 0.710 0.730 0.720 0.730 51,000 37,050 0.7265 0.184 0.179 0.184 0.181 0.184 202,787 0.1827 2.82%
1995-11-14 0 0.710 0.710 0.730 0.710 0.720 370,000 264,600 0.7151 0.179 0.179 0.184 0.179 0.181 1,471,200 0.1799 -1.39%
1995-11-13 0 0.720 0.700 0.720 - - 0 0 - 0.181 0.176 0.181 - - 0 - -1.37%
1995-11-10 0 0.730 0.720 0.730 0.730 0.730 360,000 262,800 0.7300 0.184 0.181 0.184 0.184 0.184 1,431,438 0.1836 -1.35%
1995-11-09 0 0.740 0.740 0.760 0.740 0.770 150,000 113,300 0.7553 0.186 0.186 0.191 0.186 0.194 596,433 0.1900 -1.33%
1995-11-08 0 0.750 0.730 0.750 0.730 0.750 670,000 497,400 0.7424 0.189 0.184 0.189 0.184 0.189 2,664,066 0.1867 1.35%
1995-11-07 0 0.740 0.740 0.760 0.730 0.740 384,000 281,920 0.7342 0.186 0.186 0.191 0.184 0.186 1,526,868 0.1846 0.00%
1995-11-06 0 0.740 0.730 0.750 0.740 0.770 1,330,000 989,500 0.7440 0.186 0.184 0.189 0.186 0.194 5,288,369 0.1871 -3.90%
1995-11-03 0 0.770 0.770 0.780 0.770 0.800 230,000 179,300 0.7796 0.194 0.194 0.196 0.194 0.201 914,530 0.1961 -1.28%
1995-11-02 0 0.780 0.780 0.800 0.780 0.790 70,000 55,100 0.7871 0.196 0.196 0.201 0.196 0.199 278,335 0.1980 -2.50%
1995-10-31 0 0.800 0.790 0.800 0.790 0.800 1,542,000 1,230,300 0.7979 0.201 0.199 0.201 0.199 0.201 6,131,327 0.2007 1.27%
1995-10-30 0 0.790 0.790 0.800 0.780 0.820 10,680,000 8,543,120 0.7999 0.199 0.199 0.201 0.196 0.206 42,466,003 0.2012 -1.25%
1995-10-27 0 0.800 0.790 0.800 0.780 0.800 1,352,000 1,065,360 0.7880 0.201 0.199 0.201 0.196 0.201 5,375,846 0.1982 1.27%
1995-10-26 0 0.790 0.780 0.790 0.760 0.790 1,600,000 1,242,260 0.7764 0.199 0.196 0.199 0.191 0.199 6,361,948 0.1953 0.00%
1995-10-25 0 0.790 0.780 0.790 0.770 0.790 1,384,000 1,078,420 0.7792 0.199 0.196 0.199 0.194 0.199 5,503,085 0.1960 5.33%
1995-10-24 0 0.750 0.750 0.760 0.740 0.760 560,000 419,500 0.7491 0.189 0.189 0.191 0.186 0.191 2,226,682 0.1884 1.35%
1995-10-23 0 0.740 0.740 0.750 0.710 0.780 2,426,000 1,782,300 0.7347 0.186 0.186 0.189 0.179 0.196 9,646,304 0.1848 -6.33%
1995-10-20 0 0.790 0.770 0.790 0.780 0.820 2,422,000 1,945,060 0.8031 0.199 0.194 0.199 0.196 0.206 9,630,399 0.2020 -1.25%
1995-10-19 0 0.800 0.790 0.800 0.780 0.820 4,672,000 3,739,240 0.8004 0.201 0.199 0.201 0.196 0.206 18,576,888 0.2013 2.56%
1995-10-18 0 0.780 0.780 0.790 0.720 0.810 6,173,000 4,764,570 0.7718 0.196 0.196 0.199 0.181 0.204 24,545,191 0.1941 9.86%
1995-10-17 0 0.710 0.710 0.720 0.700 0.710 954,000 676,340 0.7090 0.179 0.179 0.181 0.176 0.179 3,793,312 0.1783 1.43%
1995-10-16 0 0.700 0.700 0.710 0.690 0.710 1,542,000 1,076,600 0.6982 0.176 0.176 0.179 0.174 0.179 6,131,327 0.1756 2.94%
1995-10-13 0 0.680 0.670 0.680 0.670 0.680 190,000 128,700 0.6774 0.171 0.169 0.171 0.169 0.171 755,481 0.1704 1.49%
1995-10-12 0 0.670 0.670 0.680 0.670 0.680 472,000 317,460 0.6726 0.169 0.169 0.171 0.169 0.171 1,876,775 0.1692 0.00%
1995-10-11 0 0.700 0.700 0.710 0.700 0.710 930,000 658,500 0.7081 0.169 0.169 0.171 0.169 0.171 3,863,459 0.1704 0.00%
1995-10-10 0 0.700 0.700 0.710 0.700 0.720 348,000 246,500 0.7083 0.169 0.169 0.171 0.169 0.173 1,445,681 0.1705 -2.78%
1995-10-09 0 0.720 0.710 0.720 0.700 0.720 664,000 469,540 0.7071 0.173 0.171 0.173 0.169 0.173 2,758,427 0.1702 -1.37%
1995-10-06 0 0.730 0.720 0.730 0.700 0.730 864,000 613,360 0.7099 0.176 0.173 0.176 0.169 0.176 3,589,278 0.1709 2.82%
1995-10-05 0 0.710 0.700 0.710 0.690 0.710 1,136,000 786,740 0.6926 0.171 0.169 0.171 0.166 0.171 4,719,236 0.1667 2.90%
1995-10-04 0 0.690 0.690 0.700 0.690 0.700 1,734,000 1,205,880 0.6954 0.166 0.166 0.169 0.166 0.169 7,203,482 0.1674 -1.43%
1995-10-03 0 0.700 0.700 0.710 0.700 0.720 2,300,000 1,639,080 0.7126 0.169 0.169 0.171 0.169 0.173 9,554,791 0.1715 0.00%
1995-10-02 0 0.700 0.700 0.710 0.680 0.710 2,974,000 2,079,820 0.6993 0.169 0.169 0.171 0.164 0.171 12,354,761 0.1683 2.94%
1995-09-29 0 0.680 0.680 0.690 0.650 0.680 3,706,000 2,496,620 0.6737 0.164 0.164 0.166 0.156 0.164 15,395,677 0.1622 3.03%
1995-09-28 0 0.660 0.660 0.670 0.650 0.680 3,824,000 2,550,020 0.6668 0.159 0.159 0.161 0.156 0.164 15,885,879 0.1605 1.54%
1995-09-27 0 0.650 0.650 0.660 0.640 0.650 602,000 389,400 0.6468 0.156 0.156 0.159 0.154 0.156 2,500,863 0.1557 0.00%
1995-09-26 0 0.650 0.650 0.660 0.650 0.660 400,000 261,000 0.6525 0.156 0.156 0.159 0.156 0.159 1,661,703 0.1571 0.00%
1995-09-25 0 0.650 0.650 0.660 0.650 0.650 319,200 207,408 0.6498 0.156 0.156 0.159 0.156 0.156 1,326,039 0.1564 -1.52%
1995-09-22 0 0.660 0.650 0.660 0.650 0.660 430,000 282,100 0.6560 0.159 0.156 0.159 0.156 0.159 1,786,331 0.1579 1.54%
1995-09-21 0 0.650 0.650 0.660 0.650 0.680 1,716,000 1,137,460 0.6629 0.156 0.156 0.159 0.156 0.164 7,128,705 0.1596 0.00%
1995-09-20 0 0.650 0.650 0.660 0.650 0.680 1,196,000 791,460 0.6618 0.156 0.156 0.159 0.156 0.164 4,968,492 0.1593 -2.99%
1995-09-19 0 0.670 0.670 0.680 0.670 0.680 204,000 138,280 0.6778 0.161 0.161 0.164 0.161 0.164 847,468 0.1632 0.00%
1995-09-18 0 0.670 0.670 0.680 0.670 0.710 590,000 402,500 0.6822 0.161 0.161 0.164 0.161 0.171 2,451,012 0.1642 -5.63%
1995-09-15 0 0.710 0.710 0.720 0.710 0.720 420,000 299,520 0.7131 0.171 0.171 0.173 0.171 0.173 1,744,788 0.1717 0.00%
1995-09-14 0 0.710 0.710 0.720 0.700 0.710 2,306,000 1,626,260 0.7052 0.171 0.171 0.173 0.169 0.171 9,579,717 0.1698 -1.39%
1995-09-13 0 0.720 0.720 0.730 0.710 0.740 1,836,000 1,336,520 0.7280 0.173 0.173 0.176 0.171 0.178 7,627,216 0.1752 -2.70%
1995-09-12 0 0.740 0.730 0.740 0.700 0.740 4,494,000 3,273,920 0.7285 0.178 0.176 0.178 0.169 0.178 18,669,232 0.1754 1.37%
1995-09-11 0 0.730 0.710 0.730 0.680 0.740 4,535,000 3,142,090 0.6929 0.176 0.171 0.176 0.164 0.178 18,839,556 0.1668 7.35%
1995-09-08 0 0.680 0.670 0.680 0.660 0.690 8,363,000 5,645,580 0.6751 0.164 0.161 0.164 0.159 0.166 34,742,052 0.1625 6.25%
1995-09-07 0 0.640 0.630 0.650 0.570 0.640 7,265,000 4,523,230 0.6226 0.154 0.152 0.156 0.137 0.154 30,180,678 0.1499 16.36%
1995-09-06 0 0.550 0.550 0.570 0.550 0.570 2,436,000 1,363,800 0.5599 0.132 0.132 0.137 0.132 0.137 10,119,770 0.1348 -3.51%
1995-09-05 0 0.570 0.560 0.570 0.550 0.570 376,000 209,720 0.5578 0.137 0.135 0.137 0.132 0.137 1,562,001 0.1343 1.79%
1995-09-04 0 0.560 0.550 0.570 0.550 0.580 1,074,000 608,680 0.5667 0.135 0.132 0.137 0.132 0.140 4,461,672 0.1364 -1.75%
1995-09-01 0 0.570 0.560 0.570 0.550 0.590 1,952,000 1,101,620 0.5644 0.137 0.135 0.137 0.132 0.142 8,109,110 0.1358 0.00%
1995-08-31 0 0.570 0.560 0.570 0.560 0.570 578,000 329,440 0.5700 0.137 0.135 0.137 0.135 0.137 2,401,161 0.1372 3.64%
1995-08-30 0 0.550 0.550 0.560 0.540 0.570 1,920,000 1,073,300 0.5590 0.132 0.132 0.135 0.130 0.137 7,976,174 0.1346 5.77%
1995-08-29 0 0.520 0.520 0.540 0.520 0.540 3,166,000 1,679,120 0.5304 0.125 0.125 0.130 0.125 0.130 13,152,378 0.1277 0.00%
1995-08-25 0 0.520 0.510 0.520 0.510 0.530 5,882,000 3,062,160 0.5206 0.125 0.123 0.125 0.123 0.128 24,435,340 0.1253 -1.89%
1995-08-24 0 0.530 0.530 0.540 0.520 0.540 4,700,000 2,485,920 0.5289 0.128 0.128 0.130 0.125 0.130 19,525,009 0.1273 -1.85%
1995-08-23 0 0.540 0.540 0.550 0.520 0.540 4,406,000 2,344,960 0.5322 0.130 0.130 0.132 0.125 0.130 18,303,657 0.1281 3.85%
1995-08-22 0 0.520 0.510 0.540 0.500 0.570 3,408,000 1,807,560 0.5304 0.125 0.123 0.130 0.120 0.137 14,157,708 0.1277 -1.89%
1995-08-21 0 0.530 0.530 0.550 0.530 0.560 1,264,000 692,220 0.5476 0.128 0.128 0.132 0.128 0.135 5,250,981 0.1318 -5.36%
1995-08-18 0 0.560 0.550 0.570 0.550 0.570 400,000 223,000 0.5575 0.135 0.132 0.137 0.132 0.137 1,661,703 0.1342 3.70%
1995-08-17 0 0.540 0.540 0.550 0.540 0.560 390,000 214,900 0.5510 0.130 0.130 0.132 0.130 0.135 1,620,160 0.1326 3.85%
1995-08-16 0 0.520 0.510 0.530 0.500 0.550 1,628,000 851,220 0.5229 0.125 0.123 0.128 0.120 0.132 6,763,131 0.1259 -7.14%
1995-08-15 0 0.560 0.550 0.580 0.550 0.580 752,000 423,560 0.5632 0.135 0.132 0.140 0.132 0.140 3,124,001 0.1356 -1.75%
1995-08-14 0 0.570 0.570 0.590 0.570 0.590 1,128,000 655,960 0.5815 0.137 0.137 0.142 0.137 0.142 4,686,002 0.1400 -3.39%
1995-08-11 0 0.590 0.590 0.600 0.570 0.620 1,830,000 1,084,860 0.5928 0.142 0.142 0.144 0.137 0.149 7,602,291 0.1427 -1.67%
1995-08-10 0 0.600 0.590 0.600 0.600 0.690 4,182,000 2,701,280 0.6459 0.144 0.142 0.144 0.144 0.166 17,373,103 0.1555 -9.09%
1995-08-09 0 0.660 0.650 0.670 0.620 0.670 2,524,000 1,650,480 0.6539 0.159 0.156 0.161 0.149 0.161 10,485,345 0.1574 10.00%
1995-08-08 0 0.600 0.590 0.600 0.600 0.610 1,080,000 651,800 0.6035 0.144 0.142 0.144 0.144 0.147 4,486,598 0.1453 -4.76%
1995-08-07 0 0.630 0.620 0.630 0.630 0.650 1,280,000 817,400 0.6386 0.152 0.149 0.152 0.152 0.156 5,317,449 0.1537 0.00%
1995-08-04 0 0.630 0.620 0.630 0.630 0.640 1,160,000 735,300 0.6339 0.152 0.149 0.152 0.152 0.154 4,818,938 0.1526 0.00%
1995-08-03 0 0.630 0.620 0.650 0.630 0.630 150,000 94,500 0.6300 0.152 0.149 0.156 0.152 0.152 623,139 0.1517 0.00%
1995-08-02 0 0.630 0.620 0.650 0.620 0.650 1,092,000 698,860 0.6400 0.152 0.149 0.156 0.149 0.156 4,536,449 0.1541 -4.55%
1995-08-01 0 0.660 0.650 0.670 0.640 0.670 1,584,000 1,048,720 0.6621 0.159 0.156 0.161 0.154 0.161 6,580,343 0.1594 1.54%
1995-07-31 0 0.650 0.640 0.650 0.630 0.680 1,060,000 688,040 0.6491 0.156 0.154 0.156 0.152 0.164 4,403,513 0.1562 4.84%
1995-07-28 0 0.620 0.610 0.640 0.610 0.620 80,000 49,100 0.6138 0.149 0.147 0.154 0.147 0.149 332,341 0.1477 3.33%
1995-07-27 0 0.600 0.600 0.620 0.590 0.590 134,000 79,060 0.5900 0.144 0.144 0.149 0.142 0.142 556,670 0.1420 0.00%
1995-07-26 0 0.600 0.600 0.640 0.600 0.630 148,000 90,400 0.6108 0.144 0.144 0.154 0.144 0.152 614,830 0.1470 -3.23%
1995-07-25 0 0.620 0.610 0.650 - - 0 0 - 0.149 0.147 0.156 - - 0 - 0.00%
1995-07-24 0 0.620 0.620 0.650 0.620 0.630 74,000 46,380 0.6268 0.149 0.149 0.156 0.149 0.152 307,415 0.1509 -4.62%
1995-07-21 0 0.650 0.630 0.650 0.650 0.650 3,276,000 2,129,400 0.6500 0.156 0.152 0.156 0.156 0.156 13,609,346 0.1565 0.00%
1995-07-20 0 0.650 0.650 0.660 0.620 0.660 2,122,000 1,377,300 0.6491 0.156 0.156 0.159 0.149 0.159 8,815,334 0.1562 6.56%
1995-07-19 0 0.640 0.600 0.650 0.640 0.650 190,000 121,800 0.6411 0.147 0.138 0.149 0.147 0.149 828,127 0.1471 -3.03%
1995-07-18 0 0.660 0.650 0.660 0.650 0.670 1,390,000 911,200 0.6555 0.151 0.149 0.151 0.149 0.154 6,058,405 0.1504 0.00%
1995-07-17 0 0.660 0.650 0.680 0.650 0.660 418,000 273,100 0.6533 0.151 0.149 0.156 0.149 0.151 1,821,880 0.1499 0.00%
1995-07-14 0 0.660 0.650 0.660 - - 0 0 - 0.151 0.149 0.151 - - 0 - 0.00%
1995-07-13 0 0.660 0.660 0.670 0.650 0.660 306,000 199,900 0.6533 0.151 0.151 0.154 0.149 0.151 1,333,721 0.1499 0.00%
1995-07-12 0 0.660 0.650 0.670 0.660 0.670 320,000 211,400 0.6606 0.151 0.149 0.154 0.151 0.154 1,394,741 0.1516 -2.94%
1995-07-11 0 0.680 0.680 0.690 0.680 0.700 2,256,000 1,542,880 0.6839 0.156 0.156 0.158 0.156 0.161 9,832,922 0.1569 0.00%
1995-07-10 0 0.680 0.670 0.680 0.670 0.680 694,000 468,920 0.6757 0.156 0.154 0.156 0.154 0.156 3,024,844 0.1550 3.03%
1995-07-07 0 0.660 0.660 0.670 0.650 0.660 680,000 442,640 0.6509 0.151 0.151 0.154 0.149 0.151 2,963,824 0.1493 1.54%
1995-07-06 0 0.650 0.650 0.660 0.650 0.650 540,000 351,000 0.6500 0.149 0.149 0.151 0.149 0.149 2,353,625 0.1491 0.00%
1995-07-05 0 0.650 0.640 0.660 0.630 0.650 722,000 461,760 0.6396 0.149 0.147 0.151 0.145 0.149 3,146,884 0.1467 4.84%
1995-07-04 0 0.620 0.620 0.640 0.620 0.620 80,000 49,600 0.6200 0.142 0.142 0.147 0.142 0.142 348,685 0.1422 -3.12%
1995-07-03 0 0.640 0.620 0.640 0.620 0.640 578,000 363,140 0.6283 0.147 0.142 0.147 0.142 0.147 2,519,250 0.1441 1.59%
1995-06-30 0 0.630 0.620 0.630 0.620 0.630 442,000 277,960 0.6289 0.145 0.142 0.145 0.142 0.145 1,926,486 0.1443 3.28%
1995-06-29 0 0.610 0.600 0.610 0.600 0.610 562,000 341,820 0.6082 0.140 0.138 0.140 0.138 0.140 2,449,513 0.1395 7.02%
1995-06-28 0 0.570 0.570 0.590 0.570 0.580 757,004 435,832 0.5757 0.131 0.131 0.135 0.131 0.133 3,299,451 0.1321 -3.39%
1995-06-27 0 0.590 0.580 0.590 - - 0 0 - 0.135 0.133 0.135 - - 0 - 0.00%
1995-06-26 0 0.590 0.580 0.600 0.590 0.590 100,000 59,000 0.5900 0.135 0.133 0.138 0.135 0.135 435,856 0.1354 0.00%
1995-06-23 0 0.590 0.590 0.600 0.590 0.600 130,000 77,540 0.5965 0.135 0.135 0.138 0.135 0.138 566,613 0.1368 -1.67%
1995-06-22 0 0.600 0.590 0.600 0.600 0.620 900,000 541,500 0.6017 0.138 0.135 0.138 0.138 0.142 3,922,708 0.1380 0.00%
1995-06-21 0 0.600 0.600 0.620 0.600 0.600 154,000 92,400 0.6000 0.138 0.138 0.142 0.138 0.138 671,219 0.1377 0.00%
1995-06-20 0 0.600 0.600 0.610 0.600 0.620 556,000 336,400 0.6050 0.138 0.138 0.140 0.138 0.142 2,423,362 0.1388 -1.64%
1995-06-16 0 0.610 0.600 0.610 0.600 0.610 560,000 338,800 0.6050 0.140 0.138 0.140 0.138 0.140 2,440,796 0.1388 3.39%
1995-06-15 0 0.590 0.580 0.590 0.590 0.600 90,000 53,600 0.5956 0.135 0.133 0.135 0.135 0.138 392,271 0.1366 -1.67%
1995-06-14 0 0.600 0.590 0.600 0.600 0.600 1,428,000 856,800 0.6000 0.138 0.135 0.138 0.138 0.138 6,224,031 0.1377 0.00%
1995-06-13 0 0.600 0.580 0.600 0.590 0.600 550,000 328,000 0.5964 0.138 0.133 0.138 0.135 0.138 2,397,211 0.1368 0.00%
1995-06-12 0 0.600 0.590 0.600 0.600 0.620 1,214,000 729,400 0.6008 0.138 0.135 0.138 0.138 0.142 5,291,298 0.1378 -6.25%
1995-06-09 0 0.640 0.620 0.630 0.620 0.640 1,416,000 887,000 0.6264 0.147 0.142 0.145 0.142 0.147 6,171,728 0.1437 1.59%
1995-06-08 0 0.630 0.620 0.630 0.620 0.630 610,000 383,800 0.6292 0.145 0.142 0.145 0.142 0.145 2,658,725 0.1444 -1.56%
1995-06-07 0 0.640 0.630 0.640 0.640 0.650 130,000 83,500 0.6423 0.147 0.145 0.147 0.147 0.149 566,613 0.1474 -4.48%
1995-06-06 0 0.670 0.620 0.670 0.640 0.670 260,000 171,200 0.6585 0.154 0.142 0.154 0.147 0.154 1,133,227 0.1511 3.08%
1995-06-05 0 0.650 0.650 0.660 0.650 0.670 558,000 365,180 0.6544 0.149 0.149 0.151 0.149 0.154 2,432,079 0.1502 0.00%
1995-06-01 0 0.650 0.650 0.660 0.650 0.680 260,000 171,080 0.6580 0.149 0.149 0.151 0.149 0.156 1,133,227 0.1510 4.84%
1995-05-31 0 0.620 0.620 0.660 0.620 0.630 170,000 106,400 0.6259 0.142 0.142 0.151 0.142 0.145 740,956 0.1436 -4.62%
1995-05-30 0 0.650 0.620 0.660 - - 0 0 - 0.149 0.142 0.151 - - 0 - 0.00%
1995-05-29 0 0.650 0.630 0.670 0.590 0.660 1,166,000 737,420 0.6324 0.149 0.145 0.154 0.135 0.151 5,082,087 0.1451 8.33%
1995-05-26 0 0.600 0.600 0.610 0.600 0.600 828,000 496,800 0.6000 0.138 0.138 0.140 0.138 0.138 3,608,892 0.1377 0.00%
1995-05-25 0 0.600 0.590 0.600 0.590 0.600 1,070,000 641,300 0.5993 0.138 0.135 0.138 0.135 0.138 4,663,664 0.1375 1.69%
1995-05-24 0 0.590 0.590 0.600 0.590 0.590 100,000 59,000 0.5900 0.135 0.135 0.138 0.135 0.135 435,856 0.1354 -3.28%
1995-05-23 0 0.610 0.600 0.610 0.600 0.610 934,000 561,000 0.6006 0.140 0.138 0.140 0.138 0.140 4,070,900 0.1378 1.67%
1995-05-22 0 0.600 0.590 0.620 0.590 0.600 1,646,000 984,640 0.5982 0.138 0.135 0.142 0.135 0.138 7,174,198 0.1372 0.00%
1995-05-19 0 0.600 0.600 0.620 0.550 0.610 2,902,000 1,702,900 0.5868 0.138 0.138 0.142 0.126 0.140 12,648,555 0.1346 5.26%
1995-05-18 0 0.570 0.570 0.590 0.570 0.580 766,000 436,820 0.5703 0.131 0.131 0.135 0.131 0.133 3,338,661 0.1308 -3.39%
1995-05-17 0 0.590 0.570 0.620 0.590 0.620 496,000 298,120 0.6010 0.135 0.131 0.142 0.135 0.142 2,161,848 0.1379 1.72%
1995-05-16 0 0.580 0.570 0.600 0.570 0.580 246,000 141,220 0.5741 0.133 0.131 0.138 0.131 0.133 1,072,207 0.1317 0.00%
1995-05-15 0 0.580 0.550 0.580 0.550 0.580 58,000 32,020 0.5521 0.133 0.126 0.133 0.126 0.133 252,797 0.1267 5.45%
1995-05-12 0 0.550 0.550 0.570 0.550 0.550 734,000 403,700 0.5500 0.126 0.126 0.131 0.126 0.126 3,199,187 0.1262 0.00%
1995-05-11 0 0.550 0.550 0.560 0.550 0.560 1,050,000 583,800 0.5560 0.126 0.126 0.128 0.126 0.128 4,576,493 0.1276 -1.79%
1995-05-10 0 0.560 0.560 0.570 0.550 0.620 2,070,000 1,186,340 0.5731 0.128 0.128 0.131 0.126 0.142 9,022,229 0.1315 3.70%
1995-05-09 0 0.540 0.540 0.570 0.530 0.540 834,000 442,360 0.5304 0.124 0.124 0.131 0.122 0.124 3,635,043 0.1217 1.89%
1995-05-08 0 0.530 0.520 0.600 0.530 0.530 30,000 15,900 0.5300 0.122 0.119 0.138 0.122 0.122 130,757 0.1216 0.00%
1995-05-05 0 0.530 0.520 0.540 0.520 0.520 472,000 245,440 0.5200 0.122 0.119 0.124 0.119 0.119 2,057,243 0.1193 -1.85%
1995-05-04 0 0.540 0.520 0.540 0.530 0.540 60,000 31,900 0.5317 0.124 0.119 0.124 0.122 0.124 261,514 0.1220 0.00%
1995-05-03 0 0.540 0.540 0.560 - - 0 0 - 0.124 0.124 0.128 - - 0 - 0.00%
1995-05-02 0 0.540 0.520 0.550 - - 0 0 - 0.124 0.119 0.126 - - 0 - 0.00%
1995-05-01 0 0.540 0.530 - 0.530 0.550 130,000 70,000 0.5385 0.124 0.122 - 0.122 0.126 566,613 0.1235 -1.82%
1995-04-28 0 0.550 0.550 0.570 0.550 0.560 200,000 111,660 0.5583 0.126 0.126 0.131 0.126 0.128 871,713 0.1281 -1.79%
1995-04-27 0 0.560 0.560 0.570 0.560 0.560 514,000 287,840 0.5600 0.128 0.128 0.131 0.128 0.128 2,240,302 0.1285 0.00%
1995-04-26 0 0.560 0.550 0.560 0.550 0.560 1,990,000 1,100,500 0.5530 0.128 0.126 0.128 0.126 0.128 8,673,544 0.1269 0.00%
1995-04-25 0 0.560 0.550 0.570 0.550 0.560 100,000 55,500 0.5550 0.128 0.126 0.131 0.126 0.128 435,856 0.1273 -1.75%
1995-04-24 0 0.570 0.560 0.570 - - 0 0 - 0.131 0.128 0.131 - - 0 - 0.00%
1995-04-21 0 0.570 0.560 0.570 0.570 0.570 30,000 17,100 0.5700 0.131 0.128 0.131 0.131 0.131 130,757 0.1308 -1.72%
1995-04-20 0 0.580 0.560 0.580 0.580 0.590 118,000 68,940 0.5842 0.133 0.128 0.133 0.133 0.135 514,311 0.1340 1.75%
1995-04-19 0 0.570 0.570 0.580 0.550 0.570 580,000 324,400 0.5593 0.131 0.131 0.133 0.126 0.131 2,527,968 0.1283 1.79%
1995-04-18 0 0.560 0.560 0.580 0.560 0.580 520,000 299,500 0.5760 0.128 0.128 0.133 0.128 0.133 2,266,454 0.1321 -1.75%
1995-04-13 0 0.570 0.560 0.580 0.560 0.570 300,000 168,700 0.5623 0.131 0.128 0.133 0.128 0.131 1,307,569 0.1290 3.64%
1995-04-12 0 0.550 0.550 0.560 0.550 0.560 540,000 297,300 0.5506 0.126 0.126 0.128 0.126 0.128 2,353,625 0.1263 -1.79%
1995-04-11 0 0.560 0.550 0.560 - - 0 0 - 0.128 0.126 0.128 - - 0 - 0.00%
1995-04-10 0 0.560 0.550 0.570 0.560 0.570 1,620,000 913,200 0.5637 0.128 0.126 0.131 0.128 0.131 7,060,875 0.1293 -1.75%
1995-04-07 0 0.570 0.550 0.570 0.550 0.600 792,000 463,880 0.5857 0.131 0.126 0.131 0.126 0.138 3,451,983 0.1344 -3.39%
1995-04-06 0 0.590 0.570 0.600 0.580 0.590 1,564,000 896,620 0.5733 0.135 0.131 0.138 0.133 0.135 6,816,795 0.1315 5.36%
1995-04-04 0 0.560 0.560 0.570 0.540 0.560 1,634,000 888,640 0.5438 0.128 0.128 0.131 0.124 0.128 7,121,895 0.1248 1.82%
1995-04-03 0 0.550 0.530 0.550 0.550 0.550 50,000 27,500 0.5500 0.126 0.122 0.126 0.126 0.126 217,928 0.1262 0.00%
1995-03-31 0 0.550 0.540 0.550 0.530 0.560 1,341,000 729,740 0.5442 0.126 0.124 0.126 0.122 0.128 5,844,835 0.1249 3.77%
1995-03-30 0 0.530 0.520 0.530 0.510 0.530 2,360,000 1,212,700 0.5139 0.122 0.119 0.122 0.117 0.122 10,286,213 0.1179 0.00%
1995-03-29 0 0.530 0.530 0.540 0.530 0.560 1,488,000 806,920 0.5423 0.122 0.122 0.124 0.122 0.128 6,485,545 0.1244 1.92%
1995-03-28 0 0.520 0.520 0.530 0.500 0.530 960,000 487,900 0.5082 0.119 0.119 0.122 0.115 0.122 4,184,222 0.1166 1.96%
1995-03-27 0 0.510 0.510 0.520 0.510 0.530 1,696,000 879,980 0.5189 0.117 0.117 0.119 0.117 0.122 7,392,126 0.1190 0.00%
1995-03-24 0 0.510 0.510 0.520 0.500 0.520 1,930,000 987,800 0.5118 0.117 0.117 0.119 0.115 0.119 8,412,030 0.1174 0.00%
1995-03-23 0 0.510 0.500 0.510 0.485 0.510 3,990,000 2,005,700 0.5027 0.117 0.115 0.117 0.111 0.117 17,390,674 0.1153 7.37%
1995-03-22 0 0.475 0.475 0.480 0.470 0.480 1,482,000 705,730 0.4762 0.109 0.109 0.110 0.108 0.110 6,459,393 0.1093 3.26%
1995-03-21 0 0.460 0.440 0.460 0.460 0.480 254,000 119,920 0.4721 0.106 0.101 0.106 0.106 0.110 1,107,075 0.1083 4.55%
1995-03-20 0 0.440 0.430 0.440 0.440 0.450 1,509,000 665,020 0.4407 0.101 0.099 0.101 0.101 0.103 6,577,074 0.1011 -2.22%
1995-03-17 0 0.450 0.440 0.450 0.440 0.470 1,234,000 560,430 0.4542 0.103 0.101 0.103 0.101 0.108 5,378,469 0.1042 -2.17%
1995-03-16 0 0.460 0.450 0.460 0.460 0.480 1,466,000 683,860 0.4665 0.106 0.103 0.106 0.106 0.110 6,389,656 0.1070 -3.16%
1995-03-15 0 0.475 0.470 0.475 0.475 0.475 250,000 118,750 0.4750 0.109 0.108 0.109 0.109 0.109 1,089,641 0.1090 2.15%
1995-03-14 0 0.465 0.465 0.470 0.465 0.465 304,000 141,300 0.4648 0.107 0.107 0.108 0.107 0.107 1,325,004 0.1066 1.09%
1995-03-13 0 0.460 0.460 0.470 0.460 0.485 350,000 165,050 0.4716 0.106 0.106 0.108 0.106 0.111 1,525,498 0.1082 -2.13%
1995-03-10 0 0.470 0.465 0.470 0.465 0.480 1,164,000 548,030 0.4708 0.108 0.107 0.108 0.107 0.110 5,073,370 0.1080 4.44%
1995-03-09 0 0.450 0.450 0.470 0.440 0.485 1,204,000 548,570 0.4556 0.103 0.103 0.108 0.101 0.111 5,247,712 0.1045 -3.23%
1995-03-08 0 0.465 0.455 0.480 0.450 0.510 1,286,000 598,010 0.4650 0.107 0.104 0.110 0.103 0.117 5,605,114 0.1067 -13.89%
1995-03-07 0 0.540 0.530 0.540 0.540 0.550 1,480,000 806,200 0.5447 0.124 0.122 0.124 0.124 0.126 6,450,676 0.1250 -1.82%
1995-03-06 0 0.550 0.550 0.560 0.550 0.570 1,120,000 620,400 0.5539 0.126 0.126 0.128 0.126 0.131 4,881,593 0.1271 -5.17%
1995-03-03 0 0.580 0.570 0.580 0.580 0.600 670,000 393,100 0.5867 0.133 0.131 0.133 0.133 0.138 2,920,238 0.1346 -4.92%
1995-03-02 0 0.610 0.600 0.610 0.610 0.620 188,000 115,960 0.6168 0.140 0.138 0.140 0.140 0.142 819,410 0.1415 -1.61%
1995-03-01 0 0.620 0.590 0.620 0.600 0.620 120,000 74,000 0.6167 0.142 0.135 0.142 0.138 0.142 523,028 0.1415 5.08%
1995-02-28 0 0.590 0.590 0.620 0.580 0.590 574,000 333,600 0.5812 0.135 0.135 0.142 0.133 0.135 2,501,816 0.1333 1.72%
1995-02-27 0 0.580 0.570 0.590 0.580 0.600 1,280,000 739,500 0.5777 0.133 0.131 0.135 0.133 0.138 5,578,963 0.1326 -3.33%
1995-02-24 0 0.600 - 0.620 0.600 0.630 810,000 492,700 0.6083 0.138 - 0.142 0.138 0.145 3,530,438 0.1396 -3.23%
1995-02-23 0 0.620 0.620 - 0.620 0.640 548,000 342,760 0.6255 0.142 0.142 - 0.142 0.147 2,388,494 0.1435 3.33%
1995-02-22 0 0.600 - 0.620 0.600 0.640 688,000 417,780 0.6072 0.138 - 0.142 0.138 0.147 2,998,693 0.1393 0.00%
1995-02-21 0 0.600 0.600 0.640 0.600 0.640 190,000 114,800 0.6042 0.138 0.138 0.147 0.138 0.147 828,127 0.1386 -3.23%
1995-02-20 0 0.620 0.600 0.620 0.600 0.630 460,000 282,300 0.6137 0.142 0.138 0.142 0.138 0.145 2,004,940 0.1408 -6.06%
1995-02-17 0 0.660 0.650 0.670 0.660 0.690 480,000 320,200 0.6671 0.151 0.149 0.154 0.151 0.158 2,092,111 0.1531 -5.71%
1995-02-16 0 0.700 0.690 0.700 0.700 0.710 610,000 431,700 0.7077 0.161 0.158 0.161 0.161 0.163 2,658,725 0.1624 2.94%
1995-02-15 0 0.680 0.680 0.720 0.660 0.690 250,000 169,300 0.6772 0.156 0.156 0.165 0.151 0.158 1,089,641 0.1554 9.68%
1995-02-14 0 0.620 0.610 - 0.580 0.620 1,510,000 912,900 0.6046 0.142 0.140 - 0.133 0.142 6,581,433 0.1387 3.33%
1995-02-13 0 0.600 0.590 0.600 0.600 0.650 860,000 522,000 0.6070 0.138 0.135 0.138 0.138 0.149 3,748,366 0.1393 -7.69%
1995-02-10 0 0.650 0.640 0.680 0.650 0.700 240,000 161,800 0.6742 0.149 0.147 0.156 0.149 0.161 1,046,056 0.1547 -7.14%
1995-02-09 0 0.700 0.700 0.720 - - 0 0 - 0.161 0.161 0.165 - - 0 - 0.00%
1995-02-08 0 0.700 0.700 0.720 - - 170,000 120,700 0.7100 0.161 0.161 0.165 - - 740,956 0.1629 0.00%
1995-02-07 0 0.700 - - - - 0 0 - 0.161 - - - - 0 - 0.00%
1995-02-06 0 0.700 0.690 0.730 - - 0 0 - 0.161 0.158 0.167 - - 0 - 0.00%
1995-02-03 0 0.700 0.680 - 0.700 0.700 40,000 28,000 0.7000 0.161 0.156 - 0.161 0.161 174,343 0.1606 0.00%
1995-01-30 0 0.700 - 0.700 0.700 0.700 50,000 35,000 0.7000 0.161 - 0.161 0.161 0.161 217,928 0.1606 1.45%
1995-01-27 0 0.690 0.690 0.710 0.690 0.700 1,072,000 749,900 0.6995 0.158 0.158 0.163 0.158 0.161 4,672,382 0.1605 -2.82%
1995-01-26 0 0.710 0.710 0.720 0.710 0.710 230,000 163,300 0.7100 0.163 0.163 0.165 0.163 0.163 1,002,470 0.1629 -5.33%
1995-01-25 0 0.750 0.730 0.750 0.720 0.750 170,000 124,500 0.7324 0.172 0.167 0.172 0.165 0.172 740,956 0.1680 4.17%
1995-01-24 0 0.720 0.700 0.720 0.700 0.720 184,000 128,880 0.7004 0.165 0.161 0.165 0.161 0.165 801,976 0.1607 1.41%
1995-01-23 0 0.710 0.680 0.710 - - 0 0 - 0.163 0.156 0.163 - - 0 - -1.39%
1995-01-20 0 0.720 0.700 0.720 0.700 0.720 494,000 350,680 0.7099 0.165 0.161 0.165 0.161 0.165 2,153,131 0.1629 2.86%
1995-01-19 0 0.700 0.700 0.710 0.650 0.700 1,438,000 996,200 0.6928 0.161 0.161 0.163 0.149 0.161 6,267,616 0.1589 7.69%
1995-01-18 0 0.650 0.630 0.650 - - 0 0 - 0.149 0.145 0.149 - - 0 - 0.00%
1995-01-17 0 0.650 0.650 0.670 0.650 0.660 426,000 277,100 0.6505 0.149 0.149 0.154 0.149 0.151 1,856,749 0.1492 0.00%
1995-01-16 0 0.650 0.650 0.660 0.640 0.650 504,000 325,580 0.6460 0.149 0.149 0.151 0.147 0.149 2,196,717 0.1482 6.56%
1995-01-13 0 0.610 0.600 0.610 0.600 0.620 2,654,000 1,613,780 0.6081 0.140 0.138 0.140 0.138 0.142 11,567,631 0.1395 8.93%
1995-01-12 0 0.560 0.550 0.560 0.550 0.570 2,828,000 1,584,520 0.5603 0.128 0.126 0.128 0.126 0.131 12,326,021 0.1286 -6.67%
1995-01-11 0 0.600 0.590 0.620 0.600 0.700 1,380,000 856,300 0.6205 0.138 0.135 0.142 0.138 0.161 6,014,820 0.1424 -21.05%
1995-01-10 0 0.760 0.720 0.760 - - 0 0 - 0.174 0.165 0.174 - - 0 - -1.30%
1995-01-09 0 0.770 - 0.770 0.780 0.780 30,000 23,400 0.7800 0.177 - 0.177 0.179 0.179 130,757 0.1790 -3.75%
1995-01-06 0 0.800 - 0.800 0.800 0.840 12,000 9,680 0.8067 0.184 - 0.184 0.184 0.193 52,303 0.1851 -4.76%
1995-01-05 0 0.840 - 0.840 - - 0 0 - 0.193 - 0.193 - - 0 - -1.18%
1995-01-04 0 0.850 - 0.850 0.850 0.850 31,000 26,280 0.8477 0.195 - 0.195 0.195 0.195 135,116 0.1945 0.00%
1995-01-03 0 0.850 - - 0.850 0.850 30,000 25,500 0.8500 0.195 - - 0.195 0.195 130,757 0.1950 -1.16%
1994-12-30 0 0.860 0.860 - - - 0 0 - 0.197 0.197 - - - 0 - 0.00%
1994-12-29 0 0.860 - 0.900 - - 0 0 - 0.197 - 0.206 - - 0 - 0.00%
1994-12-28 0 0.860 - 0.860 - - 0 0 - 0.197 - 0.197 - - 0 - -2.27%
1994-12-23 0 0.880 - 0.880 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1994-12-22 0 0.880 - 0.880 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1994-12-21 0 0.880 0.840 0.880 0.880 0.880 60,000 52,800 0.8800 0.202 0.193 0.202 0.202 0.202 261,514 0.2019 0.00%
1994-12-20 0 0.880 0.880 0.900 0.880 0.880 964,000 848,320 0.8800 0.202 0.202 0.206 0.202 0.202 4,201,657 0.2019 -2.22%
1994-12-19 0 0.900 0.890 0.920 - - 0 0 - 0.206 0.204 0.211 - - 0 - 0.00%
1994-12-16 0 0.900 0.890 0.900 - - 0 0 - 0.206 0.204 0.206 - - 0 - 0.00%
1994-12-15 0 0.900 0.890 0.900 0.890 0.900 250,000 224,500 0.8980 0.206 0.204 0.206 0.204 0.206 1,089,641 0.2060 2.27%
1994-12-14 0 0.880 0.860 0.900 - - 0 0 - 0.202 0.197 0.206 - - 0 - 0.00%
1994-12-13 0 0.880 0.860 0.900 - - 0 0 - 0.202 0.197 0.206 - - 0 - 0.00%
1994-12-12 0 0.880 0.860 0.940 - - 0 0 - 0.202 0.197 0.216 - - 0 - 0.00%
1994-12-09 0 0.880 0.860 0.910 0.880 0.880 200,000 176,000 0.8800 0.202 0.197 0.209 0.202 0.202 871,713 0.2019 -4.35%
1994-12-08 0 0.920 - 0.940 0.920 0.920 30,000 27,600 0.9200 0.211 - 0.216 0.211 0.211 130,757 0.2111 -2.13%
1994-12-07 0 0.940 0.900 0.940 0.940 0.940 30,000 28,200 0.9400 0.216 0.206 0.216 0.216 0.216 130,757 0.2157 0.00%
1994-12-06 0 0.940 0.880 0.940 0.940 0.940 20,000 18,800 0.9400 0.216 0.202 0.216 0.216 0.216 87,171 0.2157 0.00%
1994-12-05 0 0.940 0.920 0.940 - - 0 0 - 0.216 0.211 0.216 - - 0 - -1.05%
1994-12-02 0 0.950 0.900 0.950 0.940 0.950 300,000 281,200 0.9373 0.218 0.206 0.218 0.216 0.218 1,307,569 0.2151 0.00%
1994-12-01 0 0.950 0.920 0.950 0.930 0.950 140,000 131,100 0.9364 0.218 0.211 0.218 0.213 0.218 610,199 0.2148 0.00%
1994-11-30 0 0.950 0.920 0.950 0.920 0.950 60,000 56,100 0.9350 0.218 0.211 0.218 0.211 0.218 261,514 0.2145 0.00%
1994-11-29 0 0.950 0.930 0.950 0.950 0.950 150,000 142,500 0.9500 0.218 0.213 0.218 0.218 0.218 653,785 0.2180 1.06%
1994-11-28 0 0.940 0.920 0.940 - - 0 0 - 0.216 0.211 0.216 - - 0 - 0.00%
1994-11-25 0 0.940 0.920 0.940 0.930 0.940 110,000 102,500 0.9318 0.216 0.211 0.216 0.213 0.216 479,442 0.2138 -1.05%
1994-11-24 0 0.950 0.910 0.950 0.920 0.950 140,000 131,100 0.9364 0.218 0.209 0.218 0.211 0.218 610,199 0.2148 6.74%
1994-11-23 0 0.890 0.870 0.890 0.880 0.900 974,000 864,620 0.8877 0.204 0.200 0.204 0.202 0.206 4,245,242 0.2037 -2.20%
1994-11-22 0 0.910 0.900 0.910 0.910 0.910 330,000 300,300 0.9100 0.209 0.206 0.209 0.209 0.209 1,438,326 0.2088 -2.15%
1994-11-21 0 0.930 0.930 0.940 0.930 0.940 110,000 102,600 0.9327 0.213 0.213 0.216 0.213 0.216 479,442 0.2140 -3.12%
1994-11-18 0 0.960 0.950 0.970 0.950 0.970 80,000 76,900 0.9613 0.220 0.218 0.223 0.218 0.223 348,685 0.2205 -2.04%
1994-11-17 0 0.980 0.960 0.980 0.960 0.980 658,000 638,580 0.9705 0.225 0.220 0.225 0.220 0.225 2,867,936 0.2227 -1.01%
1994-11-16 0 0.990 0.970 0.990 0.980 1.010 480,000 478,400 0.9967 0.227 0.223 0.227 0.225 0.232 2,092,111 0.2287 -3.88%
1994-11-15 0 1.030 1.000 1.030 1.020 1.040 890,000 917,400 1.0308 0.236 0.229 0.236 0.234 0.239 3,879,123 0.2365 0.00%
1994-11-14 0 1.030 1.020 1.040 1.030 1.040 490,000 505,700 1.0320 0.236 0.234 0.239 0.236 0.239 2,135,697 0.2368 0.00%
1994-11-11 0 1.030 1.020 1.030 1.030 1.040 768,000 795,040 1.0352 0.236 0.234 0.236 0.236 0.239 3,347,378 0.2375 -0.96%
1994-11-10 0 1.040 1.030 1.040 1.040 1.040 200,000 208,000 1.0400 0.239 0.236 0.239 0.239 0.239 871,713 0.2386 -0.95%
1994-11-09 0 1.050 1.030 1.050 - - 0 0 - 0.241 0.236 0.241 - - 0 - 0.00%
1994-11-08 0 1.050 1.040 1.050 1.050 1.060 630,000 663,800 1.0537 0.241 0.239 0.241 0.241 0.243 2,745,896 0.2417 -2.78%
1994-11-07 0 1.080 1.060 1.100 1.080 1.120 422,000 466,200 1.1047 0.248 0.243 0.252 0.248 0.257 1,839,314 0.2535 -1.82%
1994-11-04 0 1.100 1.080 1.100 1.100 1.120 340,000 378,200 1.1124 0.252 0.248 0.252 0.252 0.257 1,481,912 0.2552 -1.79%
1994-11-03 0 1.120 1.090 1.150 1.090 1.130 290,000 324,800 1.1200 0.257 0.250 0.264 0.250 0.259 1,263,984 0.2570 1.82%
1994-11-02 0 1.100 1.090 1.110 1.100 1.100 1,500,000 1,644,500 1.0963 0.252 0.250 0.255 0.252 0.252 6,537,847 0.2515 0.00%
1994-11-01 0 1.100 1.090 1.120 1.100 1.120 190,000 209,900 1.1047 0.252 0.250 0.257 0.252 0.257 828,127 0.2535 0.92%
1994-10-31 0 1.090 1.080 1.090 1.020 1.090 560,000 602,500 1.0759 0.250 0.248 0.250 0.234 0.250 2,440,796 0.2468 9.00%
1994-10-28 0 1.000 1.000 1.020 1.000 1.010 620,000 620,200 1.0003 0.229 0.229 0.234 0.229 0.232 2,702,310 0.2295 -3.85%
1994-10-27 0 1.040 1.010 1.040 1.030 1.100 360,000 380,500 1.0569 0.239 0.232 0.239 0.236 0.252 1,569,083 0.2425 -4.59%
1994-10-26 0 1.120 1.100 1.140 1.100 1.160 610,000 684,500 1.1221 0.250 0.246 0.255 0.246 0.259 2,731,900 0.2506 -5.88%
1994-10-25 0 1.190 - 1.200 1.190 1.200 30,000 35,900 1.1967 0.266 - 0.268 0.266 0.268 134,356 0.2672 -2.46%
1994-10-24 0 1.220 - 1.220 1.220 1.220 30,000 36,600 1.2200 0.272 - 0.272 0.272 0.272 134,356 0.2724 -1.61%
1994-10-21 0 1.240 - 1.240 1.220 1.240 1,018,000 1,245,000 1.2230 0.277 - 0.277 0.272 0.277 4,559,139 0.2731 0.00%
1994-10-20 0 1.240 1.230 1.240 1.240 1.240 100,000 124,000 1.2400 0.277 0.275 0.277 0.277 0.277 447,853 0.2769 -0.80%
1994-10-19 0 1.250 1.230 1.260 1.220 1.250 626,000 767,680 1.2263 0.279 0.275 0.281 0.272 0.279 2,803,557 0.2738 0.81%
1994-10-18 0 1.240 1.240 - 1.240 1.250 290,000 361,600 1.2469 0.277 0.277 - 0.277 0.279 1,298,772 0.2784 -0.80%
1994-10-17 0 1.250 1.230 1.250 1.250 1.250 70,000 86,500 1.2357 0.279 0.275 0.279 0.279 0.279 313,497 0.2759 0.81%
1994-10-14 0 1.240 1.240 1.250 1.240 1.250 90,000 112,100 1.2456 0.277 0.277 0.279 0.277 0.279 403,067 0.2781 0.81%
1994-10-12 0 1.230 1.210 1.230 1.200 1.230 736,000 890,560 1.2100 0.275 0.270 0.275 0.268 0.275 3,296,195 0.2702 2.50%
1994-10-11 0 1.200 1.200 1.230 - - 0 0 - 0.268 0.268 0.275 - - 0 - 0.00%
1994-10-10 0 1.200 1.180 - - - 0 0 - 0.268 0.263 - - - 0 - 0.00%
1994-10-07 0 1.200 1.200 - - - 0 0 - 0.268 0.268 - - - 0 - 0.00%
1994-10-06 0 1.200 1.200 - 1.200 1.200 439,000 526,740 1.1999 0.268 0.268 - 0.268 0.268 1,966,073 0.2679 -3.23%
1994-10-05 0 1.240 1.200 1.260 1.240 1.240 30,000 37,200 1.2400 0.277 0.268 0.281 0.277 0.277 134,356 0.2769 0.00%
1994-10-04 0 1.240 1.200 1.240 1.240 1.240 20,000 24,800 1.2400 0.277 0.268 0.277 0.277 0.277 89,571 0.2769 0.00%
1994-10-03 0 1.240 1.240 1.260 1.240 1.240 30,000 37,200 1.2400 0.277 0.277 0.281 0.277 0.277 134,356 0.2769 1.64%
1994-09-30 0 1.220 1.220 1.230 1.210 1.220 40,000 48,700 1.2175 0.272 0.272 0.275 0.270 0.272 179,141 0.2719 1.67%
1994-09-29 0 1.200 1.200 1.280 1.200 1.260 434,000 531,000 1.2235 0.268 0.268 0.286 0.268 0.281 1,943,680 0.2732 -1.64%
1994-09-28 0 1.220 1.200 1.260 1.200 1.240 884,000 1,076,180 1.2174 0.272 0.268 0.281 0.268 0.277 3,959,016 0.2718 -1.61%
1994-09-27 0 1.240 - 1.270 1.240 1.280 140,000 176,400 1.2600 0.277 - 0.284 0.277 0.286 626,994 0.2813 -4.62%
1994-09-26 0 1.300 - 1.300 1.300 1.300 56,000 72,800 1.3000 0.290 - 0.290 0.290 0.290 250,797 0.2903 -1.52%
1994-09-23 0 1.320 1.290 1.320 1.260 1.320 110,000 142,000 1.2909 0.295 0.288 0.295 0.281 0.295 492,638 0.2882 0.00%
1994-09-22 0 1.320 1.300 1.320 1.320 1.320 30,000 39,600 1.3200 0.295 0.290 0.295 0.295 0.295 134,356 0.2947 -2.94%
1994-09-20 0 1.360 1.340 1.380 1.360 1.360 300,000 408,000 1.3600 0.304 0.299 0.308 0.304 0.304 1,343,558 0.3037 -1.45%
1994-09-19 0 1.380 - 1.390 1.380 1.380 30,000 41,400 1.3800 0.308 - 0.310 0.308 0.308 134,356 0.3081 -1.43%
1994-09-16 0 1.400 - 1.400 1.400 1.400 30,000 42,000 1.4000 0.313 - 0.313 0.313 0.313 134,356 0.3126 -1.41%
1994-09-15 0 1.420 1.400 1.420 1.420 1.420 30,000 42,600 1.4200 0.317 0.313 0.317 0.317 0.317 134,356 0.3171 -1.39%
1994-09-14 0 1.440 - 1.440 1.440 1.460 60,000 87,000 1.4500 0.322 - 0.322 0.322 0.326 268,712 0.3238 -1.37%
1994-09-13 0 1.460 1.450 1.500 - - 0 0 - 0.326 0.324 0.335 - - 0 - 0.00%
1994-09-12 0 1.460 1.450 - - - 0 0 - 0.326 0.324 - - - 0 - 0.00%
1994-09-09 0 1.460 1.460 1.470 - - 0 0 - 0.326 0.326 0.328 - - 0 - 0.00%
1994-09-08 0 1.460 1.460 - 1.460 1.460 2,000 2,920 1.4600 0.326 0.326 - 0.326 0.326 8,957 0.3260 0.69%
1994-09-07 0 1.450 1.450 - - - 0 0 - 0.324 0.324 - - - 0 - 0.00%
1994-09-06 0 1.450 1.450 - 1.450 1.450 10,000 14,500 1.4500 0.324 0.324 - 0.324 0.324 44,785 0.3238 0.00%
1994-09-05 0 1.450 1.430 - 1.450 1.450 272,000 394,400 1.4500 0.324 0.319 - 0.324 0.324 1,218,159 0.3238 0.00%
1994-09-02 0 1.450 1.430 1.450 1.450 1.450 88,000 127,600 1.4500 0.324 0.319 0.324 0.324 0.324 394,110 0.3238 -2.03%
1994-09-01 0 1.480 1.480 1.500 1.480 1.540 150,000 226,900 1.5127 0.330 0.330 0.335 0.330 0.344 671,779 0.3378 -3.90%
1994-08-31 0 1.540 1.480 1.500 1.500 1.540 470,000 708,000 1.5064 0.344 0.330 0.335 0.335 0.344 2,104,907 0.3364 2.67%
1994-08-30 0 1.500 1.460 1.500 1.480 1.500 74,000 110,000 1.4865 0.335 0.326 0.335 0.330 0.335 331,411 0.3319 3.45%
1994-08-26 0 1.450 1.450 - - - 0 0 - 0.324 0.324 - - - 0 - 0.00%
1994-08-25 0 1.450 1.450 - - - 0 0 - 0.324 0.324 - - - 0 - 0.69%
1994-08-24 0 1.440 1.430 1.440 1.430 1.440 190,000 272,100 1.4321 0.322 0.319 0.322 0.319 0.322 850,920 0.3198 1.41%
1994-08-23 0 1.420 1.420 - - - 0 0 - 0.317 0.317 - - - 0 - 0.00%
1994-08-22 0 1.420 1.420 - 1.420 1.420 20,124 28,569 1.4196 0.317 0.317 - 0.317 0.317 90,126 0.3170 -1.39%
1994-08-19 0 1.440 1.420 1.460 1.440 1.460 60,000 87,000 1.4500 0.322 0.317 0.326 0.322 0.326 268,712 0.3238 -2.70%
1994-08-18 0 1.480 - 1.480 1.480 1.500 60,000 89,400 1.4900 0.330 - 0.330 0.330 0.335 268,712 0.3327 -2.63%
1994-08-17 0 1.520 - 1.540 1.520 1.560 106,000 162,580 1.5338 0.339 - 0.344 0.339 0.348 474,724 0.3425 -2.56%
1994-08-16 0 1.560 1.550 1.590 1.520 1.580 1,276,996 1,984,414 1.5540 0.348 0.346 0.355 0.339 0.353 5,719,059 0.3470 4.00%
1994-08-15 0 1.500 1.500 - 1.460 1.500 480,000 710,600 1.4804 0.335 0.335 - 0.326 0.335 2,149,692 0.3306 3.09%
1994-08-12 0 1.455 1.450 1.455 - - 0 0 - 0.325 0.324 0.325 - - 0 - 0.00%
1994-08-11 0 1.455 1.450 1.460 1.440 1.455 550,000 798,250 1.4514 0.325 0.324 0.326 0.322 0.325 2,463,189 0.3241 1.39%
1994-08-10 0 1.435 1.430 1.440 1.435 1.440 70,000 100,700 1.4386 0.320 0.319 0.322 0.320 0.322 313,497 0.3212 -0.35%
1994-08-09 0 1.440 1.435 1.460 1.440 1.450 100,000 144,500 1.4450 0.322 0.320 0.326 0.322 0.324 447,853 0.3227 0.00%
1994-08-08 0 1.440 1.430 1.440 1.410 1.440 788,000 1,129,310 1.4331 0.322 0.319 0.322 0.315 0.322 3,529,078 0.3200 2.13%
1994-08-05 0 1.410 1.390 1.420 1.370 1.410 210,000 293,600 1.3981 0.315 0.310 0.317 0.306 0.315 940,490 0.3122 3.68%
1994-08-04 0 1.360 1.360 1.380 1.340 1.360 269,000 363,080 1.3497 0.304 0.304 0.308 0.299 0.304 1,204,723 0.3014 3.03%
1994-08-03 0 1.320 1.300 1.340 1.320 1.360 90,000 120,600 1.3400 0.295 0.290 0.299 0.295 0.304 403,067 0.2992 -2.94%
1994-08-02 0 1.360 1.360 1.375 1.360 1.380 1,028,000 1,408,360 1.3700 0.304 0.304 0.307 0.304 0.308 4,603,924 0.3059 -1.45%
1994-08-01 0 1.380 1.360 1.380 1.380 1.380 564,000 778,320 1.3800 0.308 0.304 0.308 0.308 0.308 2,525,888 0.3081 -1.43%
1994-07-29 0 1.400 1.360 1.400 1.400 1.400 550,000 770,000 1.4000 0.313 0.304 0.313 0.313 0.313 2,463,189 0.3126 1.45%
1994-07-28 0 1.380 1.360 1.395 1.380 1.420 590,000 816,000 1.3831 0.308 0.304 0.311 0.308 0.317 2,642,330 0.3088 -4.17%
1994-07-27 0 1.440 1.420 1.450 - - 0 0 - 0.322 0.317 0.324 - - 0 - 0.00%
1994-07-26 0 1.440 1.420 1.450 1.440 1.440 20,000 28,800 1.4400 0.322 0.317 0.324 0.322 0.322 89,571 0.3215 1.41%
1994-07-25 0 1.420 1.400 1.420 1.420 1.420 6,000 8,520 1.4200 0.317 0.313 0.317 0.317 0.317 26,871 0.3171 1.43%
1994-07-22 0 1.400 1.400 1.450 - - 0 0 - 0.313 0.313 0.324 - - 0 - 0.00%
1994-07-21 0 1.400 1.400 1.450 1.400 1.400 6,000 8,400 1.4000 0.313 0.313 0.324 0.313 0.313 26,871 0.3126 -0.14%
1994-07-20 0 1.440 1.430 1.440 1.440 1.440 90,000 129,600 1.4400 0.313 0.311 0.313 0.313 0.313 413,992 0.3130 0.70%
1994-07-19 0 1.430 1.420 1.440 1.420 1.430 200,000 285,500 1.4275 0.311 0.309 0.313 0.309 0.311 919,982 0.3103 1.42%
1994-07-18 0 1.410 1.400 1.420 1.390 1.410 300,000 420,000 1.4000 0.307 0.304 0.309 0.302 0.307 1,379,974 0.3044 2.17%
1994-07-15 0 1.380 1.370 1.380 1.380 1.380 50,000 69,000 1.3800 0.300 0.298 0.300 0.300 0.300 229,996 0.3000 0.00%
1994-07-14 0 1.380 1.370 1.380 1.380 1.380 30,000 41,400 1.3800 0.300 0.298 0.300 0.300 0.300 137,997 0.3000 -1.43%
1994-07-13 0 1.400 1.380 1.400 1.400 1.400 60,000 84,000 1.4000 0.304 0.300 0.304 0.304 0.304 275,995 0.3044 -0.71%
1994-07-12 0 1.410 1.400 - - - 0 0 - 0.307 0.304 - - - 0 - 0.00%
1994-07-11 0 1.410 1.400 1.450 - - 0 0 - 0.307 0.304 0.315 - - 0 - 0.00%
1994-07-08 0 1.410 1.410 1.420 1.410 1.410 60,000 84,600 1.4100 0.307 0.307 0.309 0.307 0.307 275,995 0.3065 0.71%
1994-07-07 0 1.400 1.400 1.410 1.380 1.400 420,000 587,400 1.3986 0.304 0.304 0.307 0.300 0.304 1,931,963 0.3040 -1.41%
1994-07-06 0 1.420 1.400 1.420 1.420 1.430 50,000 71,200 1.4240 0.309 0.304 0.309 0.309 0.311 229,996 0.3096 -1.39%
1994-07-05 0 1.440 1.420 1.450 1.420 1.440 144,000 206,260 1.4324 0.313 0.309 0.315 0.309 0.313 662,387 0.3114 1.41%
1994-07-04 0 1.420 1.400 1.430 1.420 1.420 50,000 71,000 1.4200 0.309 0.304 0.311 0.309 0.309 229,996 0.3087 1.43%
1994-07-01 0 1.400 1.400 1.410 1.400 1.400 127,400 178,256 1.3992 0.304 0.304 0.307 0.304 0.304 586,029 0.3042 0.00%
1994-06-30 0 1.400 1.380 1.400 1.400 1.400 20,000 28,000 1.4000 0.304 0.300 0.304 0.304 0.304 91,998 0.3044 2.94%
1994-06-29 0 1.360 1.360 - 1.360 1.360 398,000 541,280 1.3600 0.296 0.296 - 0.296 0.296 1,830,765 0.2957 -2.86%
1994-06-28 0 1.400 1.380 1.420 1.380 1.400 230,000 319,000 1.3870 0.304 0.300 0.309 0.300 0.304 1,057,980 0.3015 -1.41%
1994-06-27 0 1.420 1.400 1.420 1.420 1.450 60,000 86,100 1.4350 0.309 0.304 0.309 0.309 0.315 275,995 0.3120 -5.33%
1994-06-24 0 1.500 1.450 1.500 1.500 1.500 403,000 604,400 1.4998 0.326 0.315 0.326 0.326 0.326 1,853,765 0.3260 -0.66%
1994-06-23 0 1.510 1.450 1.510 1.470 1.520 1,406,000 2,067,280 1.4703 0.328 0.315 0.328 0.320 0.330 6,467,476 0.3196 2.03%
1994-06-22 0 1.480 1.450 1.550 1.480 1.480 30,000 44,400 1.4800 0.322 0.315 0.337 0.322 0.322 137,997 0.3217 -2.63%
1994-06-21 0 1.520 1.500 1.520 1.500 1.550 112,000 171,200 1.5286 0.330 0.326 0.330 0.326 0.337 515,190 0.3323 -3.80%
1994-06-20 0 1.580 - 1.580 1.580 1.590 598,000 947,020 1.5836 0.343 - 0.343 0.343 0.346 2,750,747 0.3443 0.00%
1994-06-17 0 1.580 1.570 1.600 1.570 1.630 2,334,000 3,753,680 1.6083 0.343 0.341 0.348 0.341 0.354 10,736,194 0.3496 -4.24%
1994-06-16 0 1.650 1.650 1.660 1.620 1.660 776,000 1,273,860 1.6416 0.359 0.359 0.361 0.352 0.361 3,569,532 0.3569 1.85%
1994-06-15 0 1.620 1.600 1.640 1.580 1.620 272,000 432,440 1.5899 0.352 0.348 0.357 0.343 0.352 1,251,176 0.3456 3.85%
1994-06-10 0 1.560 1.550 1.560 1.540 1.560 2,700,000 4,161,100 1.5411 0.339 0.337 0.339 0.335 0.339 12,419,762 0.3350 1.96%
1994-06-09 0 1.530 1.530 1.540 1.530 1.550 886,000 1,360,240 1.5353 0.333 0.333 0.335 0.333 0.337 4,075,522 0.3338 0.66%
1994-06-08 0 1.520 1.520 1.530 1.510 1.520 2,580,000 3,879,600 1.5037 0.330 0.330 0.333 0.328 0.330 11,867,773 0.3269 1.33%
1994-06-07 0 1.500 1.500 1.520 1.500 1.540 11,482,000 17,278,580 1.5048 0.326 0.326 0.330 0.326 0.335 52,816,189 0.3271 0.00%
1994-06-06 0 1.500 1.500 - 1.450 1.500 160,000 236,500 1.4781 0.326 0.326 - 0.315 0.326 735,986 0.3213 4.90%
1994-06-03 0 1.430 1.430 1.450 1.400 1.430 166,000 236,100 1.4223 0.311 0.311 0.315 0.304 0.311 763,585 0.3092 0.70%
1994-06-02 0 1.420 1.410 1.450 1.420 1.450 170,000 244,800 1.4400 0.309 0.307 0.315 0.309 0.315 781,985 0.3130 -0.70%
1994-06-01 0 1.430 1.400 1.460 1.420 1.460 130,000 186,300 1.4331 0.311 0.304 0.317 0.309 0.317 597,989 0.3115 -3.38%
1994-05-31 0 1.480 1.460 1.490 1.480 1.480 31,000 45,800 1.4774 0.322 0.317 0.324 0.322 0.322 142,597 0.3212 -0.67%
1994-05-30 0 1.490 1.460 1.490 1.470 1.490 22,000 32,740 1.4882 0.324 0.317 0.324 0.320 0.324 101,198 0.3235 2.05%
1994-05-27 0 1.460 1.450 1.480 1.450 1.480 1,119,200 1,627,884 1.4545 0.317 0.315 0.322 0.315 0.322 5,148,221 0.3162 -1.35%
1994-05-26 0 1.480 1.450 - 1.360 1.480 3,340,000 4,748,940 1.4218 0.322 0.315 - 0.296 0.322 15,363,706 0.3091 10.45%
1994-05-25 0 1.340 1.320 1.350 1.340 1.350 836,000 1,121,240 1.3412 0.291 0.287 0.293 0.291 0.293 3,845,526 0.2916 0.00%
1994-05-24 0 1.340 1.310 1.340 1.340 1.340 260,000 348,400 1.3400 0.291 0.285 0.291 0.291 0.291 1,195,977 0.2913 1.52%
1994-05-23 0 1.320 1.310 1.320 1.310 1.340 874,000 1,154,660 1.3211 0.287 0.285 0.287 0.285 0.291 4,020,323 0.2872 -2.94%
1994-05-20 0 1.360 1.340 1.370 1.320 1.370 490,000 658,060 1.3430 0.296 0.291 0.298 0.287 0.298 2,253,957 0.2920 3.03%
1994-05-19 0 1.320 1.270 - 1.280 1.320 424,000 547,800 1.2920 0.287 0.276 - 0.278 0.287 1,950,363 0.2809 3.94%
1994-05-18 0 1.270 1.230 1.280 1.250 1.300 1,710,000 2,171,500 1.2699 0.276 0.267 0.278 0.272 0.283 7,865,849 0.2761 2.42%
1994-05-17 0 1.240 1.230 1.240 - - 0 0 - 0.270 0.267 0.270 - - 0 - -0.80%
1994-05-16 0 1.250 1.230 1.270 1.250 1.270 332,000 418,240 1.2598 0.272 0.267 0.276 0.272 0.276 1,527,171 0.2739 -1.57%
1994-05-13 0 1.270 1.260 1.270 1.260 1.270 500,000 631,500 1.2630 0.276 0.274 0.276 0.274 0.276 2,299,956 0.2746 0.79%
1994-05-12 0 1.260 - 1.250 1.260 1.280 350,000 440,000 1.2571 0.274 - 0.272 0.274 0.278 1,609,969 0.2733 -3.08%
1994-05-11 0 1.300 1.280 1.300 1.300 1.300 1,100,000 1,430,000 1.3000 0.283 0.278 0.283 0.283 0.283 5,059,903 0.2826 1.56%
1994-05-10 0 1.280 1.250 1.280 - - 0 0 - 0.278 0.272 0.278 - - 0 - 0.00%
1994-05-09 0 1.280 1.260 1.280 1.260 1.280 12,000 15,320 1.2767 0.278 0.274 0.278 0.274 0.278 55,199 0.2775 0.00%
1994-05-06 0 1.280 - 1.280 1.260 1.290 680,000 867,880 1.2763 0.278 - 0.278 0.274 0.280 3,127,940 0.2775 0.00%
1994-05-05 0 1.280 - 1.280 1.280 1.280 90,000 115,200 1.2800 0.278 - 0.278 0.278 0.278 413,992 0.2783 -1.54%
1994-05-04 0 1.300 - 1.300 1.300 1.320 206,000 268,000 1.3010 0.283 - 0.283 0.283 0.287 947,582 0.2828 -1.52%
1994-05-03 0 1.320 1.300 1.350 1.300 1.340 417,000 550,440 1.3200 0.287 0.283 0.293 0.283 0.291 1,918,163 0.2870 -2.22%
1994-05-02 0 1.350 - 1.370 1.350 1.370 168,000 229,100 1.3637 0.293 - 0.298 0.293 0.298 772,785 0.2965 -1.46%
1994-04-29 0 1.370 1.370 1.400 1.350 1.400 1,400,000 1,924,320 1.3745 0.298 0.298 0.304 0.293 0.304 6,439,877 0.2988 0.00%
1994-04-28 0 1.370 1.360 1.370 1.380 1.380 80,000 110,400 1.3800 0.298 0.296 0.298 0.300 0.300 367,993 0.3000 -0.72%
1994-04-27 0 1.380 1.360 1.390 1.380 1.390 370,000 510,800 1.3805 0.300 0.296 0.302 0.300 0.302 1,701,967 0.3001 0.00%
1994-04-26 0 1.380 1.370 1.390 1.380 1.380 176,000 242,880 1.3800 0.300 0.298 0.302 0.300 0.300 809,585 0.3000 1.47%
1994-04-25 0 1.360 1.350 1.370 1.360 1.360 100,000 136,000 1.3600 0.296 0.293 0.298 0.296 0.296 459,991 0.2957 0.00%
1994-04-22 0 1.360 1.350 1.380 1.350 1.370 150,000 204,000 1.3600 0.296 0.293 0.300 0.293 0.298 689,987 0.2957 2.26%
1994-04-21 0 1.330 1.330 1.350 1.330 1.330 70,000 93,100 1.3300 0.289 0.289 0.293 0.289 0.289 321,994 0.2891 -0.75%
1994-04-20 0 1.340 1.330 1.350 1.340 1.340 168,000 225,120 1.3400 0.291 0.289 0.293 0.291 0.291 772,785 0.2913 0.00%
1994-04-19 0 1.340 1.330 1.350 - - 0 0 - 0.291 0.289 0.293 - - 0 - 0.00%
1994-04-18 0 1.340 1.330 1.340 1.330 1.360 550,000 733,900 1.3344 0.291 0.289 0.291 0.289 0.296 2,529,952 0.2901 -0.74%
1994-04-15 0 1.350 1.340 1.350 1.350 1.370 350,000 474,500 1.3557 0.293 0.291 0.293 0.293 0.298 1,609,969 0.2947 0.00%
1994-04-14 0 1.350 1.340 1.380 1.350 1.360 60,000 81,200 1.3533 0.293 0.291 0.300 0.293 0.296 275,995 0.2942 -3.57%
1994-04-13 0 1.400 1.390 1.420 1.420 1.420 20,000 28,400 1.4200 0.304 0.302 0.309 0.309 0.309 91,998 0.3087 0.00%
1994-04-12 0 1.400 1.390 1.400 1.390 1.420 1,080,000 1,513,260 1.4012 0.304 0.302 0.304 0.302 0.309 4,967,905 0.3046 0.00%
1994-04-11 0 1.400 1.370 1.410 1.370 1.400 120,000 167,400 1.3950 0.304 0.298 0.307 0.298 0.304 551,989 0.3033 1.45%
1994-04-08 0 1.380 1.350 1.410 1.370 1.380 70,000 96,300 1.3757 0.300 0.293 0.307 0.298 0.300 321,994 0.2991 0.00%
1994-04-07 0 1.380 1.350 1.400 1.380 1.400 172,000 239,440 1.3921 0.300 0.293 0.304 0.300 0.304 791,185 0.3026 0.73%
1994-04-06 0 1.370 - 1.370 1.380 1.460 1,044,000 1,459,960 1.3984 0.298 - 0.298 0.300 0.317 4,802,308 0.3040 -2.14%
1994-03-31 0 1.400 - 1.420 1.360 1.400 42,000 58,000 1.3810 0.304 - 0.309 0.296 0.304 193,196 0.3002 0.00%
1994-03-30 0 1.400 1.390 1.430 1.400 1.430 280,000 395,300 1.4118 0.304 0.302 0.311 0.304 0.311 1,287,975 0.3069 -2.78%
1994-03-29 0 1.440 1.420 1.460 1.440 1.500 1,540,000 2,266,620 1.4718 0.313 0.309 0.317 0.313 0.326 7,083,864 0.3200 -4.00%
1994-03-28 0 1.500 - 1.550 1.500 1.530 154,000 233,520 1.5164 0.326 - 0.337 0.326 0.333 708,386 0.3297 -3.23%
1994-03-25 0 1.550 1.540 1.550 1.540 1.560 440,800 684,620 1.5531 0.337 0.335 0.337 0.335 0.339 2,027,641 0.3376 -1.90%
1994-03-24 0 1.580 1.580 1.600 1.530 1.580 1,024,000 1,588,960 1.5517 0.343 0.343 0.348 0.333 0.343 4,710,310 0.3373 1.28%
1994-03-23 0 1.560 1.550 1.600 1.550 1.630 2,010,000 3,197,100 1.5906 0.339 0.337 0.348 0.337 0.354 9,245,823 0.3458 0.65%
1994-03-22 0 1.550 1.550 1.560 1.520 1.580 2,230,000 3,462,560 1.5527 0.337 0.337 0.339 0.330 0.343 10,257,804 0.3376 -0.64%
1994-03-21 0 1.560 1.560 1.570 1.530 1.580 1,696,800 2,636,664 1.5539 0.339 0.339 0.341 0.333 0.343 7,805,131 0.3378 0.65%
1994-03-18 0 1.550 1.480 - 1.400 1.550 934,000 1,366,720 1.4633 0.337 0.322 - 0.304 0.337 4,296,318 0.3181 11.51%
1994-03-17 0 1.390 1.360 1.400 1.390 1.430 344,000 489,560 1.4231 0.302 0.296 0.304 0.302 0.311 1,582,370 0.3094 -4.14%
1994-03-16 0 1.450 1.410 1.470 - - 0 0 - 0.315 0.307 0.320 - - 0 - 0.00%
1994-03-15 0 1.450 - 1.460 1.430 1.430 30,000 42,900 1.4300 0.315 - 0.317 0.311 0.311 137,997 0.3109 0.00%
1994-03-14 0 1.450 1.430 1.470 1.400 1.450 76,000 109,200 1.4368 0.315 0.311 0.320 0.304 0.315 349,593 0.3124 0.69%
1994-03-11 0 1.440 1.430 1.460 1.440 1.440 50,000 72,000 1.4400 0.313 0.311 0.317 0.313 0.313 229,996 0.3130 -0.69%
1994-03-10 0 1.450 1.430 1.460 1.450 1.450 148,000 214,600 1.4500 0.315 0.311 0.317 0.315 0.315 680,787 0.3152 0.00%
1994-03-09 0 1.450 1.430 1.450 1.430 1.460 1,544,000 2,237,400 1.4491 0.315 0.311 0.315 0.311 0.317 7,102,264 0.3150 0.69%
1994-03-08 0 1.440 1.420 1.440 1.400 1.460 530,000 762,320 1.4383 0.313 0.309 0.313 0.304 0.317 2,437,953 0.3127 0.70%
1994-03-07 0 1.430 1.430 1.450 1.430 1.430 10,000 14,300 1.4300 0.311 0.311 0.315 0.311 0.311 45,999 0.3109 0.00%
1994-03-04 0 1.430 1.430 1.450 1.430 1.470 511,000 744,170 1.4563 0.311 0.311 0.315 0.311 0.320 2,350,555 0.3166 -1.38%
1994-03-03 0 1.450 1.430 1.490 1.450 1.500 332,000 489,000 1.4729 0.315 0.311 0.324 0.315 0.326 1,527,171 0.3202 -3.33%
1994-03-02 0 1.500 1.490 1.500 - - 0 0 - 0.326 0.324 0.326 - - 0 - 0.00%
1994-03-01 0 1.500 1.490 1.500 1.500 1.500 648,000 972,000 1.5000 0.326 0.324 0.326 0.326 0.326 2,980,743 0.3261 0.00%
1994-02-28 0 1.500 1.500 1.520 1.500 1.500 170,000 255,000 1.5000 0.326 0.326 0.330 0.326 0.326 781,985 0.3261 1.35%
1994-02-25 0 1.480 1.460 1.500 1.480 1.490 50,000 74,200 1.4840 0.322 0.317 0.326 0.322 0.324 229,996 0.3226 -1.33%
1994-02-24 0 1.500 1.500 1.540 1.500 1.530 40,000 60,900 1.5225 0.326 0.326 0.335 0.326 0.333 183,996 0.3310 -1.96%
1994-02-23 0 1.530 1.520 1.560 - - 0 0 - 0.333 0.330 0.339 - - 0 - 0.00%
1994-02-22 0 1.530 - 1.530 1.520 1.530 380,000 580,600 1.5279 0.333 - 0.333 0.330 0.333 1,747,967 0.3322 0.00%
1994-02-21 0 1.530 1.510 1.530 1.530 1.550 704,000 1,079,600 1.5335 0.333 0.328 0.333 0.333 0.337 3,238,338 0.3334 -0.65%
1994-02-18 0 1.540 1.500 1.540 1.540 1.540 22,000 33,880 1.5400 0.335 0.326 0.335 0.335 0.335 101,198 0.3348 2.67%
1994-02-17 0 1.500 1.500 1.520 1.460 1.520 262,000 395,240 1.5085 0.326 0.326 0.330 0.317 0.330 1,205,177 0.3280 -2.60%
1994-02-16 0 1.540 1.500 1.580 1.540 1.540 128,000 197,120 1.5400 0.335 0.326 0.343 0.335 0.335 588,789 0.3348 -3.14%
1994-02-15 0 1.590 1.560 1.600 1.580 1.640 1,324,000 2,130,200 1.6089 0.346 0.339 0.348 0.343 0.357 6,090,283 0.3498 -3.05%
1994-02-14 0 1.640 1.620 1.660 1.640 1.650 111,200 183,272 1.6481 0.357 0.352 0.361 0.357 0.359 511,510 0.3583 0.61%
1994-02-09 0 1.630 1.610 1.650 1.630 1.630 90,000 146,700 1.6300 0.354 0.350 0.359 0.354 0.354 413,992 0.3544 1.24%
1994-02-08 0 1.610 1.610 1.620 1.610 1.640 122,000 197,080 1.6154 0.350 0.350 0.352 0.350 0.357 561,189 0.3512 0.62%
1994-02-07 0 1.600 1.600 - 1.570 1.610 840,000 1,333,320 1.5873 0.348 0.348 - 0.341 0.350 3,863,926 0.3451 -0.62%
1994-02-04 0 1.610 1.600 1.610 1.600 1.630 150,000 242,300 1.6153 0.350 0.348 0.350 0.348 0.354 689,987 0.3512 0.62%
1994-02-03 0 1.600 1.600 1.620 1.600 1.630 138,000 222,600 1.6130 0.348 0.348 0.352 0.348 0.354 634,788 0.3507 0.00%
1994-02-02 0 1.600 1.600 1.630 1.570 1.620 224,000 355,500 1.5871 0.348 0.348 0.354 0.341 0.352 1,030,380 0.3450 2.56%
1994-02-01 0 1.560 1.550 1.610 1.550 1.580 70,000 109,300 1.5614 0.339 0.337 0.350 0.337 0.343 321,994 0.3394 -2.50%
1994-01-31 0 1.600 1.600 1.620 1.600 1.660 120,000 193,900 1.6158 0.348 0.348 0.352 0.348 0.361 551,989 0.3513 -3.03%
1994-01-28 0 1.650 1.650 1.670 1.640 1.700 710,000 1,190,800 1.6772 0.359 0.359 0.363 0.357 0.370 3,265,937 0.3646 -2.94%
1994-01-27 0 1.700 1.680 1.700 1.700 1.730 336,000 573,300 1.7063 0.370 0.365 0.370 0.370 0.376 1,545,570 0.3709 -2.86%
1994-01-26 0 1.750 1.750 1.760 1.720 1.760 1,054,000 1,833,720 1.7398 0.380 0.380 0.383 0.374 0.383 4,848,307 0.3782 -1.69%
1994-01-25 0 1.780 1.750 1.780 1.780 1.830 3,635,405 6,542,603 1.7997 0.387 0.380 0.387 0.387 0.398 16,722,543 0.3912 0.00%
1994-01-24 0 1.780 1.790 - 1.660 1.800 3,894,000 6,794,220 1.7448 0.387 0.389 - 0.361 0.391 17,912,057 0.3793 7.23%
1994-01-21 0 1.660 1.650 1.660 1.570 1.670 2,428,000 3,993,520 1.6448 0.361 0.359 0.361 0.341 0.363 11,168,586 0.3576 5.06%
1994-01-20 0 1.580 1.570 1.580 1.560 1.580 244,000 381,680 1.5643 0.343 0.341 0.343 0.339 0.343 1,122,379 0.3401 0.00%
1994-01-19 0 1.580 1.560 1.580 1.580 1.630 380,000 610,480 1.6065 0.343 0.339 0.343 0.343 0.354 1,747,967 0.3493 -3.66%
1994-01-18 0 1.640 1.620 1.640 1.600 1.640 4,572,000 7,407,480 1.6202 0.357 0.352 0.357 0.348 0.357 21,030,797 0.3522 4.46%
1994-01-17 0 1.570 1.570 - 1.540 1.580 1,142,000 1,783,920 1.5621 0.341 0.341 - 0.335 0.343 5,253,099 0.3396 3.29%
1994-01-14 0 1.520 1.520 1.530 1.470 1.530 1,919,000 2,901,760 1.5121 0.330 0.330 0.333 0.320 0.333 8,827,231 0.3287 3.40%
1994-01-13 0 1.470 1.470 1.480 1.440 1.480 1,100,000 1,612,100 1.4655 0.320 0.320 0.322 0.313 0.322 5,059,903 0.3186 1.38%
1994-01-12 0 1.450 1.450 1.460 1.420 1.450 1,180,000 1,704,900 1.4448 0.315 0.315 0.317 0.309 0.315 5,427,896 0.3141 2.11%
1994-01-11 0 1.420 1.400 1.430 1.400 1.440 1,855,000 2,647,370 1.4272 0.309 0.304 0.311 0.304 0.313 8,532,837 0.3103 -2.07%
1994-01-10 0 1.450 1.440 1.450 1.440 1.480 540,000 791,000 1.4648 0.315 0.313 0.315 0.313 0.322 2,483,952 0.3184 -3.33%
1994-01-07 0 1.500 1.480 1.500 1.490 1.500 500,000 749,000 1.4980 0.326 0.322 0.326 0.324 0.326 2,299,956 0.3257 0.00%
1994-01-06 0 1.500 1.500 1.510 1.480 1.520 3,124,000 4,659,480 1.4915 0.326 0.326 0.328 0.322 0.330 14,370,125 0.3242 0.00%
1994-01-05 0 1.500 1.490 1.500 1.440 1.500 3,914,000 5,768,840 1.4739 0.326 0.324 0.326 0.313 0.326 18,004,055 0.3204 4.17%
1994-01-04 0 1.440 1.440 1.460 1.440 1.460 260,000 375,600 1.4446 0.313 0.313 0.317 0.313 0.317 1,195,977 0.3141 -0.69%
1994-01-03 0 1.450 1.440 1.460 1.410 1.460 790,000 1,138,300 1.4409 0.315 0.313 0.317 0.307 0.317 3,633,930 0.3132

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