China Resources Beer (Holdings) Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00291  1973-01-15    
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
2026-02-20 0 26.00 26.00 26.02 25.96 26.90 8,033,374 210,539,304 26.208 26.00 26.00 26.02 25.96 26.90 8,033,374 26.208 -2.11%
2026-02-16 0 26.56 26.50 26.56 26.12 26.72 5,697,000 150,180,734 26.361 26.56 26.50 26.56 26.12 26.72 5,697,000 26.361 -0.60%
2026-02-13 0 26.72 26.70 26.72 26.36 26.84 12,558,302 334,825,932 26.662 26.72 26.70 26.72 26.36 26.84 12,558,302 26.662 0.38%
2026-02-12 0 26.62 26.60 26.62 26.60 27.22 9,652,003 258,462,653 26.778 26.62 26.60 26.62 26.60 27.22 9,652,003 26.778 -2.42%
2026-02-11 0 27.28 27.26 27.28 27.00 27.48 9,903,783 269,433,332 27.205 27.28 27.26 27.28 27.00 27.48 9,903,783 27.205 -0.15%
2026-02-10 0 27.32 27.32 27.34 27.08 27.54 9,746,257 265,544,327 27.246 27.32 27.32 27.34 27.08 27.54 9,746,257 27.246 -0.29%
2026-02-09 0 27.40 27.38 27.40 27.10 27.74 10,521,931 287,763,646 27.349 27.40 27.38 27.40 27.10 27.74 10,521,931 27.349 0.66%
2026-02-06 0 27.22 27.20 27.22 27.10 27.76 14,290,075 389,985,999 27.291 27.22 27.20 27.22 27.10 27.76 14,290,075 27.291 -1.73%
2026-02-05 0 27.70 27.68 27.70 27.16 27.80 20,416,288 562,781,084 27.565 27.70 27.68 27.70 27.16 27.80 20,416,288 27.565 1.99%
2026-02-04 0 27.16 27.14 27.16 26.80 27.36 12,733,637 346,145,573 27.184 27.16 27.14 27.16 26.80 27.36 12,733,637 27.184 0.74%
2026-02-03 0 26.96 26.94 26.96 26.62 27.14 16,225,617 437,079,682 26.938 26.96 26.94 26.96 26.62 27.14 16,225,617 26.938 1.97%
2026-02-02 0 26.44 26.42 26.44 26.14 26.70 12,885,712 339,722,902 26.364 26.44 26.42 26.44 26.14 26.70 12,885,712 26.364 0.84%
2026-01-30 0 26.22 26.22 26.24 26.22 27.14 14,078,267 371,633,490 26.398 26.22 26.22 26.24 26.22 27.14 14,078,267 26.398 -2.02%
2026-01-29 0 26.76 26.76 26.78 25.42 26.76 30,817,716 811,413,410 26.329 26.76 26.76 26.78 25.42 26.76 30,817,716 26.329 3.40%
2026-01-28 0 25.88 25.86 25.88 25.46 25.96 17,715,126 454,693,837 25.667 25.88 25.86 25.88 25.46 25.96 17,715,126 25.667 1.17%
2026-01-27 0 25.58 25.52 25.58 25.40 25.74 8,259,491 211,066,548 25.554 25.58 25.52 25.58 25.40 25.74 8,259,491 25.554 -0.54%
2026-01-26 0 25.72 25.68 25.72 25.30 25.74 16,242,330 414,521,853 25.521 25.72 25.68 25.72 25.30 25.74 16,242,330 25.521 0.47%
2026-01-23 0 25.60 25.58 25.60 25.52 25.88 13,393,574 343,353,040 25.636 25.60 25.58 25.60 25.52 25.88 13,393,574 25.636 -0.23%
2026-01-22 0 25.66 25.64 25.66 25.44 25.90 17,839,547 456,676,079 25.599 25.66 25.64 25.66 25.44 25.90 17,839,547 25.599 -0.47%
2026-01-21 0 25.78 25.76 25.78 25.64 26.04 12,942,540 333,607,321 25.776 25.78 25.76 25.78 25.64 26.04 12,942,540 25.776 -0.54%
2026-01-20 0 25.92 25.90 25.92 24.94 25.98 32,613,370 836,544,592 25.650 25.92 25.90 25.92 24.94 25.98 32,613,370 25.650 3.27%
2026-01-19 0 25.10 25.08 25.10 24.78 25.24 27,637,603 693,426,564 25.090 25.10 25.08 25.10 24.78 25.24 27,637,603 25.090 -2.64%
2026-01-16 0 25.78 25.78 25.80 25.70 26.44 15,749,452 408,114,831 25.913 25.78 25.78 25.80 25.70 26.44 15,749,452 25.913 -1.83%
2026-01-15 0 26.26 26.24 26.26 25.96 26.64 11,625,430 305,944,259 26.317 26.26 26.24 26.26 25.96 26.64 11,625,430 26.317 0.92%
2026-01-14 0 26.02 26.00 26.02 25.88 26.28 13,788,028 359,132,741 26.047 26.02 26.00 26.02 25.88 26.28 13,788,028 26.047 -0.84%
2026-01-13 0 26.24 26.22 26.24 26.10 26.88 12,153,128 320,124,235 26.341 26.24 26.22 26.24 26.10 26.88 12,153,128 26.341 -0.91%
2026-01-12 0 26.48 26.44 26.48 25.98 26.52 11,049,902 290,394,371 26.280 26.48 26.44 26.48 25.98 26.52 11,049,902 26.280 0.38%
2026-01-09 0 26.38 26.36 26.38 26.22 27.00 10,858,371 286,637,386 26.398 26.38 26.36 26.38 26.22 27.00 10,858,371 26.398 -1.35%
2026-01-08 0 26.74 26.74 26.76 26.60 27.26 7,936,654 212,812,580 26.814 26.74 26.74 26.76 26.60 27.26 7,936,654 26.814 -1.55%
2026-01-07 0 27.16 27.14 27.16 26.94 27.40 10,216,704 276,961,293 27.109 27.16 27.14 27.16 26.94 27.40 10,216,704 27.109 0.74%
2026-01-06 0 26.96 26.94 26.96 26.40 27.06 11,524,576 308,301,059 26.752 26.96 26.94 26.96 26.40 27.06 11,524,576 26.752 2.12%
2026-01-05 0 26.40 26.38 26.40 26.24 26.92 9,660,086 256,571,772 26.560 26.40 26.38 26.40 26.24 26.92 9,660,086 26.560 -0.75%
2026-01-02 0 26.60 26.54 26.60 26.14 26.60 5,259,762 139,083,391 26.443 26.60 26.54 26.60 26.14 26.60 5,259,762 26.443 1.45%
2025-12-31 0 26.22 26.20 26.22 26.22 26.48 3,283,837 86,430,215 26.320 26.22 26.20 26.22 26.22 26.48 3,283,837 26.320 -0.98%
2025-12-30 0 26.48 26.44 26.48 26.40 26.88 8,644,132 229,011,739 26.493 26.48 26.44 26.48 26.40 26.88 8,644,132 26.493 -0.90%
2025-12-29 0 26.72 26.70 26.72 26.72 27.50 5,620,132 151,314,558 26.924 26.72 26.70 26.72 26.72 27.50 5,620,132 26.924 -2.20%
2025-12-24 0 27.32 27.26 27.32 27.08 27.54 1,802,806 49,134,307 27.254 27.32 27.26 27.32 27.08 27.54 1,802,806 27.254 0.44%
2025-12-23 0 27.20 27.18 27.20 27.10 27.36 3,698,881 100,668,437 27.216 27.20 27.18 27.20 27.10 27.36 3,698,881 27.216 0.44%
2025-12-22 0 27.08 27.06 27.08 26.94 27.50 5,457,812 147,697,102 27.062 27.08 27.06 27.08 26.94 27.50 5,457,812 27.062 -1.10%
2025-12-19 0 27.38 27.36 27.38 27.02 27.50 6,466,891 176,783,396 27.337 27.38 27.36 27.38 27.02 27.50 6,466,891 27.337 1.03%
2025-12-18 0 27.10 27.08 27.10 27.02 27.32 5,229,792 141,888,751 27.131 27.10 27.08 27.10 27.02 27.32 5,229,792 27.131 -0.37%
2025-12-17 0 27.20 27.18 27.20 26.84 27.52 7,886,361 215,007,769 27.263 27.20 27.18 27.20 26.84 27.52 7,886,361 27.263 0.74%
2025-12-16 0 27.00 26.96 27.00 26.56 27.06 9,078,373 243,489,091 26.821 27.00 26.96 27.00 26.56 27.06 9,078,373 26.821 1.05%
2025-12-15 0 26.72 26.72 26.74 26.54 26.98 7,730,297 207,066,739 26.786 26.72 26.72 26.74 26.54 26.98 7,730,297 26.786 -0.82%
2025-12-12 0 26.94 26.92 26.94 26.60 27.16 7,921,694 213,098,917 26.901 26.94 26.92 26.94 26.60 27.16 7,921,694 26.901 1.66%
2025-12-11 0 26.50 26.50 26.52 26.34 26.72 6,479,552 171,767,559 26.509 26.50 26.50 26.52 26.34 26.72 6,479,552 26.509 -0.08%
2025-12-10 0 26.52 26.50 26.52 26.28 26.54 5,975,628 157,943,792 26.431 26.52 26.50 26.52 26.28 26.54 5,975,628 26.431 0.30%
2025-12-09 0 26.44 26.42 26.44 26.38 26.90 10,459,447 278,150,264 26.593 26.44 26.42 26.44 26.38 26.90 10,459,447 26.593 -1.71%
2025-12-08 0 26.90 26.88 26.90 26.82 27.66 12,460,186 338,410,617 27.159 26.90 26.88 26.90 26.82 27.66 12,460,186 27.159 -0.88%
2025-12-05 0 27.14 27.14 27.16 27.14 27.42 8,218,047 223,846,947 27.238 27.14 27.14 27.16 27.14 27.42 8,218,047 27.238 -0.59%
2025-12-04 0 27.30 27.30 27.34 27.16 27.58 5,576,546 152,427,726 27.334 27.30 27.30 27.34 27.16 27.58 5,576,546 27.334 -0.07%
2025-12-03 0 27.32 27.30 27.32 27.22 28.04 7,263,246 199,358,252 27.448 27.32 27.30 27.32 27.22 28.04 7,263,246 27.448 -2.78%
2025-12-02 0 28.10 28.08 28.10 28.00 28.40 6,413,467 180,653,707 28.168 28.10 28.08 28.10 28.00 28.40 6,413,467 28.168 -0.07%
2025-12-01 0 28.12 28.12 28.14 28.00 28.56 5,612,469 158,582,925 28.255 28.12 28.12 28.14 28.00 28.56 5,612,469 28.255 1.15%
2025-11-28 0 27.80 27.80 27.82 27.40 27.92 7,935,422 220,263,479 27.757 27.80 27.80 27.82 27.40 27.92 7,935,422 27.757 1.16%
2025-11-27 0 27.48 27.48 27.50 27.06 27.82 6,414,251 176,720,845 27.551 27.48 27.48 27.50 27.06 27.82 6,414,251 27.551 1.55%
2025-11-26 0 27.06 27.06 27.10 26.98 27.76 11,503,088 314,174,965 27.312 27.06 27.06 27.10 26.98 27.76 11,503,088 27.312 -1.67%
2025-11-25 0 27.52 27.50 27.52 27.34 28.22 6,700,964 185,067,987 27.618 27.52 27.50 27.52 27.34 28.22 6,700,964 27.618 -1.50%
2025-11-24 0 27.94 27.94 27.96 27.40 28.14 10,471,791 292,003,912 27.885 27.94 27.94 27.96 27.40 28.14 10,471,791 27.885 1.53%
2025-11-21 0 27.52 27.52 27.54 27.44 28.06 6,858,677 190,055,399 27.710 27.52 27.52 27.54 27.44 28.06 6,858,677 27.710 -1.92%
2025-11-20 0 28.06 28.06 28.08 27.68 28.20 7,341,927 205,224,407 27.952 28.06 28.06 28.08 27.68 28.20 7,341,927 27.952 0.43%
2025-11-19 0 27.94 27.90 27.94 27.64 28.14 5,330,217 149,003,526 27.954 27.94 27.90 27.94 27.64 28.14 5,330,217 27.954 -0.07%
2025-11-18 0 27.96 27.96 28.00 27.68 28.48 5,597,236 156,208,760 27.908 27.96 27.96 28.00 27.68 28.48 5,597,236 27.908 -1.41%
2025-11-17 0 28.36 28.34 28.36 28.04 28.60 9,595,058 271,373,454 28.283 28.36 28.34 28.36 28.04 28.60 9,595,058 28.283 -0.84%
2025-11-14 0 28.60 28.50 28.60 28.48 29.04 6,307,763 180,840,058 28.669 28.60 28.50 28.60 28.48 29.04 6,307,763 28.669 -1.52%
2025-11-13 0 29.04 29.04 29.06 28.60 29.10 10,971,755 317,371,476 28.926 29.04 29.04 29.06 28.60 29.10 10,971,755 28.926 1.54%
2025-11-12 0 28.60 28.60 28.62 27.94 28.84 18,610,695 531,182,496 28.542 28.60 28.60 28.62 27.94 28.84 18,610,695 28.542 2.29%
2025-11-11 0 27.96 27.96 27.98 27.66 28.06 6,444,048 179,589,506 27.869 27.96 27.96 27.98 27.66 28.06 6,444,048 27.869 -0.07%
2025-11-10 0 27.98 27.96 27.98 26.80 28.06 22,594,473 623,769,980 27.607 27.98 27.96 27.98 26.80 28.06 22,594,473 27.607 4.79%
2025-11-07 0 26.70 26.70 26.72 26.30 27.10 10,832,791 290,288,637 26.797 26.70 26.70 26.72 26.30 27.10 10,832,791 26.797 0.83%
2025-11-06 0 26.48 26.44 26.48 25.94 26.48 6,466,842 170,106,048 26.304 26.48 26.44 26.48 25.94 26.48 6,466,842 26.304 2.16%
2025-11-05 0 25.92 25.92 25.94 25.46 25.96 7,803,134 201,515,454 25.825 25.92 25.92 25.94 25.46 25.96 7,803,134 25.825 0.00%
2025-11-04 0 25.92 25.92 25.94 25.92 26.44 11,397,871 297,436,488 26.096 25.92 25.92 25.94 25.92 26.44 11,397,871 26.096 -1.67%
2025-11-03 0 26.36 26.34 26.36 26.26 26.82 10,105,091 266,849,490 26.407 26.36 26.34 26.36 26.26 26.82 10,105,091 26.407 -0.90%
2025-10-31 0 26.60 26.60 26.62 26.30 26.80 7,853,701 209,252,970 26.644 26.60 26.60 26.62 26.30 26.80 7,853,701 26.644 0.53%
2025-10-30 0 26.46 26.44 26.46 26.34 27.46 14,427,214 384,606,796 26.658 26.46 26.44 26.46 26.34 27.46 14,427,214 26.658 -2.58%
2025-10-28 0 27.16 27.16 27.18 27.10 27.66 8,098,653 220,982,129 27.286 27.16 27.16 27.18 27.10 27.66 8,098,653 27.286 -1.24%
2025-10-27 0 27.50 27.48 27.50 27.12 27.68 10,795,891 296,379,134 27.453 27.50 27.48 27.50 27.12 27.68 10,795,891 27.453 1.85%
2025-10-24 0 27.00 27.00 27.06 26.98 27.32 9,459,579 255,700,121 27.031 27.00 27.00 27.06 26.98 27.32 9,459,579 27.031 0.00%
2025-10-23 0 27.00 26.98 27.00 26.50 27.14 7,263,467 194,758,053 26.813 27.00 26.98 27.00 26.50 27.14 7,263,467 26.813 1.50%
2025-10-22 0 26.60 26.58 26.60 26.32 26.84 9,515,487 252,503,109 26.536 26.60 26.58 26.60 26.32 26.84 9,515,487 26.536 -0.89%
2025-10-21 0 26.84 26.82 26.84 26.72 27.40 14,078,057 381,559,266 27.103 26.84 26.82 26.84 26.72 27.40 14,078,057 27.103 0.60%
2025-10-20 0 26.68 26.66 26.68 26.14 26.70 9,474,772 251,116,519 26.504 26.68 26.66 26.68 26.14 26.70 9,474,772 26.504 2.62%
2025-10-17 0 26.00 25.98 26.00 25.84 26.84 15,262,627 399,753,805 26.192 26.00 25.98 26.00 25.84 26.84 15,262,627 26.192 -1.81%
2025-10-16 0 26.48 26.48 26.50 26.26 26.74 11,132,177 294,655,415 26.469 26.48 26.48 26.50 26.26 26.74 11,132,177 26.469 0.15%
2025-10-15 0 26.44 26.42 26.44 26.08 26.56 8,644,176 228,029,825 26.380 26.44 26.42 26.44 26.08 26.56 8,644,176 26.380 1.61%
2025-10-14 0 26.02 26.02 26.04 25.96 26.80 12,936,917 339,479,350 26.241 26.02 26.02 26.04 25.96 26.80 12,936,917 26.241 -3.49%
2025-10-13 0 26.96 26.96 26.98 26.14 27.12 24,787,848 659,399,380 26.602 26.96 26.96 26.98 26.14 27.12 24,787,848 26.602 -2.60%
2025-10-10 0 27.68 27.68 27.70 27.12 28.06 15,256,016 422,984,019 27.726 27.68 27.68 27.70 27.12 28.06 15,256,016 27.726 1.39%
2025-10-09 0 27.30 27.28 27.30 26.84 27.56 16,472,474 447,915,880 27.192 27.30 27.28 27.30 26.84 27.56 16,472,474 27.192 2.17%
2025-10-08 0 26.72 26.70 26.72 26.50 27.04 5,482,697 146,130,095 26.653 26.72 26.70 26.72 26.50 27.04 5,482,697 26.653 -0.45%
2025-10-06 0 26.84 26.82 26.84 26.80 27.22 4,124,549 110,898,173 26.887 26.84 26.82 26.84 26.80 27.22 4,124,549 26.887 -1.32%
2025-10-03 0 27.20 27.16 27.20 26.98 27.52 5,718,845 155,475,958 27.187 27.20 27.16 27.20 26.98 27.52 5,718,845 27.187 -0.95%
2025-10-02 0 27.46 27.44 27.46 27.34 27.64 8,362,553 229,506,421 27.445 27.46 27.44 27.46 27.34 27.64 8,362,553 27.445 0.07%
2025-09-30 0 27.44 27.42 27.44 26.74 27.48 15,088,874 410,385,452 27.198 27.44 27.42 27.44 26.74 27.48 15,088,874 27.198 2.77%
2025-09-29 0 26.70 26.66 26.70 25.80 26.84 14,465,272 381,718,026 26.389 26.70 26.66 26.70 25.80 26.84 14,465,272 26.389 1.21%
2025-09-26 0 26.38 26.38 26.40 25.92 26.60 16,886,074 444,620,868 26.331 26.38 26.38 26.40 25.92 26.60 16,886,074 26.331 0.00%
2025-09-25 0 26.38 26.36 26.38 26.32 26.74 11,136,632 294,774,730 26.469 26.38 26.36 26.38 26.32 26.74 11,136,632 26.469 -0.98%
2025-09-24 0 26.64 26.62 26.64 26.22 26.72 18,676,601 494,674,928 26.486 26.64 26.62 26.64 26.22 26.72 18,676,601 26.486 -0.37%
2025-09-23 0 26.74 26.74 26.76 26.66 27.72 14,083,011 380,331,387 27.006 26.74 26.74 26.76 26.66 27.72 14,083,011 27.006 -3.12%
2025-09-22 0 27.60 27.58 27.60 27.12 27.90 11,918,059 328,222,739 27.540 27.60 27.58 27.60 27.12 27.90 11,918,059 27.540 -0.22%
2025-09-19 0 27.66 27.66 27.68 27.24 27.76 7,288,197 201,225,205 27.610 27.66 27.66 27.68 27.24 27.76 7,288,197 27.610 0.44%
2025-09-18 0 27.54 27.52 27.54 27.32 28.08 8,990,076 248,759,169 27.670 27.54 27.52 27.54 27.32 28.08 8,990,076 27.670 -1.36%
2025-09-17 0 27.92 27.90 27.92 27.52 28.02 9,287,956 258,694,550 27.853 27.92 27.90 27.92 27.52 28.02 9,287,956 27.853 0.07%
2025-09-16 0 27.90 27.88 27.90 27.80 28.20 5,717,257 159,757,894 27.943 27.90 27.88 27.90 27.80 28.20 5,717,257 27.943 -0.07%
2025-09-15 0 27.92 27.92 27.94 27.66 28.86 12,181,084 341,638,455 28.047 27.92 27.92 27.94 27.66 28.86 12,181,084 28.047 -2.65%
2025-09-12 0 28.68 28.66 28.68 28.32 29.40 12,235,812 351,148,556 28.698 28.68 28.66 28.68 28.32 29.40 12,235,812 28.698 1.20%
2025-09-11 0 28.34 28.28 28.34 27.82 28.50 10,622,639 299,997,995 28.241 28.34 28.28 28.34 27.82 28.50 10,622,639 28.241 0.00%
2025-09-10 0 28.34 28.32 28.34 27.82 28.52 15,146,027 427,188,980 28.205 28.34 28.32 28.34 27.82 28.52 15,146,027 28.205 1.94%
2025-09-09 0 27.80 27.80 27.82 27.40 27.88 8,853,678 244,897,999 27.661 27.80 27.80 27.82 27.40 27.88 8,853,678 27.661 0.43%
2025-09-08 0 27.68 27.66 27.68 27.26 27.80 9,038,909 248,996,361 27.547 27.68 27.66 27.68 27.26 27.80 9,038,909 27.547 1.47%
2025-09-05 0 27.28 27.28 27.30 27.10 27.56 11,160,966 303,613,597 27.203 27.28 27.28 27.30 27.10 27.56 11,160,966 27.203 0.52%
2025-09-04 0 27.14 27.12 27.14 26.80 27.16 8,614,088 232,408,772 26.980 27.14 27.12 27.14 26.80 27.16 8,614,088 26.980 0.97%
2025-09-03 0 26.88 26.86 26.88 26.78 28.96 18,484,453 507,407,516 27.451 26.88 26.86 26.88 26.78 28.96 18,484,453 27.451 -3.45%
2025-09-02 0 27.84 27.82 27.84 27.78 28.26 6,231,271 174,395,937 27.987 27.84 27.82 27.84 27.78 28.26 6,231,271 27.987 -0.39%
2025-09-01 0 28.46 28.44 28.46 28.16 28.50 11,956,788 338,606,541 28.319 27.95 27.93 27.95 27.66 27.99 12,174,962 27.812 1.72%
2025-08-29 0 27.98 27.98 28.00 27.72 28.20 13,700,555 384,252,879 28.047 27.48 27.48 27.50 27.22 27.69 13,950,547 27.544 1.16%
2025-08-28 0 27.66 27.64 27.66 27.38 27.94 14,961,502 414,426,600 27.700 27.16 27.14 27.16 26.89 27.44 15,234,503 27.203 -0.43%
2025-08-27 0 27.78 27.76 27.78 27.66 28.50 17,916,618 501,294,230 27.979 27.28 27.26 27.28 27.16 27.99 18,243,540 27.478 -2.39%
2025-08-26 0 28.46 28.44 28.46 28.14 28.80 20,324,410 579,380,343 28.507 27.95 27.93 27.95 27.64 28.28 20,695,267 27.996 -0.42%
2025-08-25 0 28.58 28.58 28.60 28.50 29.20 14,306,535 411,735,106 28.780 28.07 28.07 28.09 27.99 28.68 14,567,584 28.264 0.21%
2025-08-22 0 28.52 28.50 28.52 28.22 29.20 14,793,763 422,268,915 28.544 28.01 27.99 28.01 27.71 28.68 15,063,703 28.032 0.64%
2025-08-21 0 28.34 28.32 28.34 27.52 28.98 25,060,851 709,318,877 28.304 27.83 27.81 27.83 27.03 28.46 25,518,133 27.797 1.36%
2025-08-20 0 27.96 27.94 27.96 27.82 28.94 34,912,450 987,425,713 28.283 27.46 27.44 27.46 27.32 28.42 35,549,493 27.776 -1.13%
2025-08-19 0 28.28 28.28 28.30 26.50 28.66 39,829,684 1,112,333,254 27.927 27.77 27.77 27.79 26.03 28.15 40,556,451 27.427 6.24%
2025-08-18 0 26.62 26.62 26.64 26.56 26.94 8,392,154 224,658,577 26.770 26.14 26.14 26.16 26.08 26.46 8,545,285 26.290 -0.52%
2025-08-15 0 26.76 26.74 26.76 26.52 27.20 7,309,316 195,294,403 26.719 26.28 26.26 26.28 26.04 26.71 7,442,688 26.240 -2.12%
2025-08-14 0 27.34 27.32 27.34 27.12 27.70 8,840,054 242,205,901 27.399 26.85 26.83 26.85 26.63 27.20 9,001,357 26.908 0.00%
2025-08-13 0 27.34 27.32 27.34 26.72 27.42 11,225,000 304,736,875 27.148 26.85 26.83 26.85 26.24 26.93 11,429,821 26.662 1.26%
2025-08-12 0 27.00 27.00 27.04 26.48 27.34 10,935,526 295,439,713 27.017 26.52 26.52 26.56 26.01 26.85 11,135,065 26.532 2.12%
2025-08-11 0 26.44 26.42 26.44 26.04 26.58 7,199,773 190,266,074 26.427 25.97 25.95 25.97 25.57 26.10 7,331,146 25.953 1.54%
2025-08-08 0 26.04 26.00 26.04 25.92 26.18 3,385,383 88,183,928 26.048 25.57 25.53 25.57 25.46 25.71 3,447,156 25.582 -0.08%
2025-08-07 0 26.06 26.04 26.06 25.18 26.26 13,469,313 348,076,437 25.842 25.59 25.57 25.59 24.73 25.79 13,715,086 25.379 3.17%
2025-08-06 0 25.26 25.24 25.26 25.04 25.48 8,798,802 222,339,276 25.269 24.81 24.79 24.81 24.59 25.02 8,959,353 24.816 0.00%
2025-08-05 0 25.26 25.24 25.26 25.10 25.74 8,808,837 222,853,262 25.299 24.81 24.79 24.81 24.65 25.28 8,969,571 24.845 -1.10%
2025-08-04 0 25.54 25.52 25.54 25.32 25.78 7,682,676 195,760,436 25.481 25.08 25.06 25.08 24.87 25.32 7,822,861 25.024 -1.01%
2025-08-01 0 25.80 25.75 25.80 25.70 26.45 9,180,993 237,958,109 25.919 25.34 25.29 25.34 25.24 25.98 9,348,517 25.454 -1.34%
2025-07-31 0 26.15 26.10 26.15 26.05 27.30 17,159,047 453,292,102 26.417 25.68 25.63 25.68 25.58 26.81 17,472,146 25.944 -4.04%
2025-07-30 0 27.25 27.20 27.25 26.35 27.70 16,072,437 437,210,154 27.202 26.76 26.71 26.76 25.88 27.20 16,365,709 26.715 2.25%
2025-07-29 0 26.65 26.60 26.70 26.30 27.15 11,034,598 293,228,307 26.574 26.17 26.12 26.22 25.83 26.66 11,235,945 26.097 -1.66%
2025-07-28 0 27.10 27.05 27.10 26.90 27.30 9,119,802 246,806,585 27.063 26.61 26.57 26.61 26.42 26.81 9,286,210 26.578 -0.37%
2025-07-25 0 27.20 27.15 27.20 27.00 27.90 9,203,873 252,608,364 27.446 26.71 26.66 26.71 26.52 27.40 9,371,815 26.954 -1.45%
2025-07-24 0 27.60 27.60 27.65 27.45 27.90 11,512,708 318,101,310 27.630 27.11 27.11 27.15 26.96 27.40 11,722,779 27.135 0.55%
2025-07-23 0 27.45 27.40 27.45 27.20 27.90 17,221,802 474,312,152 27.541 26.96 26.91 26.96 26.71 27.40 17,536,046 27.048 0.73%
2025-07-22 0 27.25 27.25 27.30 26.55 27.35 18,566,567 500,901,022 26.979 26.76 26.76 26.81 26.07 26.86 18,905,349 26.495 1.87%
2025-07-21 0 26.75 26.70 26.75 26.70 27.25 8,930,281 240,316,217 26.910 26.27 26.22 26.27 26.22 26.76 9,093,231 26.428 0.00%
2025-07-18 0 26.75 26.70 26.75 26.60 27.45 9,271,162 249,382,077 26.899 26.27 26.22 26.27 26.12 26.96 9,440,332 26.417 -0.19%
2025-07-17 0 26.80 26.80 26.85 26.65 27.40 8,306,806 223,963,743 26.961 26.32 26.32 26.37 26.17 26.91 8,458,379 26.478 -0.74%
2025-07-16 0 27.00 26.95 27.00 26.35 27.15 9,883,065 265,851,580 26.900 26.52 26.47 26.52 25.88 26.66 10,063,400 26.418 0.93%
2025-07-15 0 26.75 26.75 26.80 26.55 27.85 15,511,430 418,272,213 26.965 26.27 26.27 26.32 26.07 27.35 15,794,465 26.482 -2.37%
2025-07-14 0 27.40 27.35 27.40 26.75 27.50 12,219,542 332,552,742 27.215 26.91 26.86 26.91 26.27 27.01 12,442,510 26.727 2.05%
2025-07-11 0 26.85 26.80 26.85 26.75 27.65 21,217,798 578,556,363 27.268 26.37 26.32 26.37 26.27 27.15 21,604,956 26.779 0.56%
2025-07-10 0 26.70 26.70 26.75 25.95 26.80 13,946,645 368,542,246 26.425 26.22 26.22 26.27 25.48 26.32 14,201,128 25.952 1.33%
2025-07-09 0 26.35 26.35 26.40 26.25 26.70 12,560,545 331,920,015 26.426 25.88 25.88 25.93 25.78 26.22 12,789,736 25.952 -0.75%
2025-07-08 0 26.55 26.50 26.55 26.10 26.70 12,426,737 328,560,622 26.440 26.07 26.03 26.07 25.63 26.22 12,653,486 25.966 1.34%
2025-07-07 0 26.20 26.15 26.20 25.95 26.40 10,652,828 278,911,044 26.182 25.73 25.68 25.73 25.48 25.93 10,847,209 25.713 0.38%
2025-07-04 0 26.10 26.10 26.15 25.90 26.30 10,673,837 278,311,546 26.074 25.63 25.63 25.68 25.44 25.83 10,868,601 25.607 -0.57%
2025-07-03 0 26.25 26.20 26.25 25.90 26.50 13,325,365 348,563,402 26.158 25.78 25.73 25.78 25.44 26.03 13,568,511 25.689 0.77%
2025-07-02 0 26.05 26.05 26.10 25.20 26.30 31,014,199 803,593,320 25.910 25.58 25.58 25.63 24.75 25.83 31,580,111 25.446 4.20%
2025-06-30 0 25.00 24.90 25.00 24.70 25.55 29,240,186 732,400,139 25.048 24.55 24.45 24.55 24.26 25.09 29,773,728 24.599 1.01%
2025-06-27 0 24.75 24.65 24.75 24.65 24.90 11,197,111 277,038,528 24.742 24.31 24.21 24.31 24.21 24.45 11,401,423 24.299 -0.40%
2025-06-26 0 24.85 24.85 24.90 24.65 25.10 9,608,586 239,270,609 24.902 24.40 24.40 24.45 24.21 24.65 9,783,913 24.456 0.40%
2025-06-25 0 24.75 24.70 24.75 24.50 25.00 11,135,215 275,653,129 24.755 24.31 24.26 24.31 24.06 24.55 11,338,398 24.311 1.23%
2025-06-24 0 24.45 24.40 24.45 24.10 24.70 10,483,289 256,751,582 24.492 24.01 23.96 24.01 23.67 24.26 10,674,576 24.053 2.09%
2025-06-23 0 23.95 23.95 24.00 23.70 24.05 8,756,988 209,450,608 23.918 23.52 23.52 23.57 23.28 23.62 8,916,776 23.490 -0.21%
2025-06-20 0 24.00 24.00 24.05 23.75 24.10 10,288,294 246,733,724 23.982 23.57 23.57 23.62 23.32 23.67 10,476,023 23.552 0.84%
2025-06-19 0 23.80 23.75 23.80 23.70 24.20 11,671,009 278,186,582 23.836 23.37 23.32 23.37 23.28 23.77 11,883,968 23.409 -1.24%
2025-06-18 0 24.10 24.10 24.15 24.10 24.65 18,994,559 460,693,038 24.254 23.67 23.67 23.72 23.67 24.21 19,341,150 23.819 -1.43%
2025-06-17 0 24.45 24.40 24.45 24.40 24.80 10,293,537 252,380,492 24.518 24.01 23.96 24.01 23.96 24.36 10,481,362 24.079 -0.81%
2025-06-16 0 24.65 24.65 24.70 24.60 25.15 8,259,082 204,782,386 24.795 24.21 24.21 24.26 24.16 24.70 8,409,784 24.350 -1.00%
2025-06-13 0 24.90 24.85 24.90 24.50 24.95 14,156,733 350,168,575 24.735 24.45 24.40 24.45 24.06 24.50 14,415,049 24.292 0.40%
2025-06-12 0 24.80 24.75 24.80 24.70 25.50 15,995,606 398,825,821 24.933 24.36 24.31 24.36 24.26 25.04 16,287,476 24.487 -2.75%
2025-06-11 0 25.50 25.45 25.50 25.45 25.90 10,967,014 281,297,425 25.649 25.04 24.99 25.04 24.99 25.44 11,167,128 25.190 0.20%
2025-06-10 0 25.45 25.45 25.50 25.35 25.95 10,875,438 278,407,025 25.600 24.99 24.99 25.04 24.90 25.48 11,073,881 25.141 -0.78%
2025-06-09 0 25.65 25.60 25.65 25.60 26.35 12,730,263 328,964,805 25.841 25.19 25.14 25.19 25.14 25.88 12,962,550 25.378 -1.35%
2025-06-06 0 26.00 25.95 26.00 25.70 26.20 13,445,304 348,726,250 25.937 25.53 25.48 25.53 25.24 25.73 13,690,639 25.472 0.00%
2025-06-05 0 26.00 25.90 26.00 25.75 26.35 22,785,661 593,561,431 26.050 25.53 25.44 25.53 25.29 25.88 23,201,428 25.583 1.36%
2025-06-04 0 25.65 25.60 25.65 25.00 25.70 10,861,375 276,572,056 25.464 25.19 25.14 25.19 24.55 25.24 11,059,561 25.008 1.79%
2025-06-03 0 25.20 25.10 25.20 25.00 25.35 11,205,544 282,334,857 25.196 24.75 24.65 24.75 24.55 24.90 11,410,010 24.744 0.80%
2025-06-02 0 25.00 25.00 25.05 24.25 25.05 6,436,565 158,492,692 24.624 24.55 24.55 24.60 23.82 24.60 6,554,012 24.183 -0.20%
2025-05-30 0 25.05 25.00 25.05 25.00 25.60 12,807,872 321,277,579 25.084 24.60 24.55 24.60 24.55 25.14 13,041,576 24.635 -2.91%
2025-05-29 0 25.80 25.80 25.85 25.50 25.95 13,948,336 359,034,126 25.740 25.34 25.34 25.39 25.04 25.48 14,202,849 25.279 -0.39%
2025-05-28 0 25.90 25.85 25.90 25.65 26.25 17,312,792 447,531,401 25.850 25.44 25.39 25.44 25.19 25.78 17,628,696 25.387 0.97%
2025-05-27 0 25.65 25.65 25.70 25.25 25.90 15,421,021 396,055,106 25.683 25.19 25.19 25.24 24.80 25.44 15,702,406 25.223 2.19%
2025-05-26 0 25.10 25.05 25.10 24.80 25.25 10,236,059 256,774,945 25.085 24.65 24.60 24.65 24.36 24.80 10,422,835 24.636 0.40%
2025-05-23 0 25.00 24.95 25.00 24.90 25.35 12,249,781 307,539,891 25.106 24.55 24.50 24.55 24.45 24.90 12,473,301 24.656 0.20%
2025-05-22 0 24.95 24.90 24.95 24.75 25.65 20,989,140 525,376,926 25.031 24.50 24.45 24.50 24.31 25.19 21,372,126 24.582 -2.65%
2025-05-21 0 26.05 26.00 26.05 25.75 26.55 24,640,494 641,057,713 26.016 25.17 25.12 25.17 24.88 25.65 25,501,259 25.138 -1.14%
2025-05-20 0 26.35 26.35 26.40 26.05 26.65 11,992,224 316,232,025 26.370 25.46 25.46 25.51 25.17 25.75 12,411,147 25.480 0.38%
2025-05-19 0 26.25 26.20 26.25 26.20 26.65 16,310,719 429,718,965 26.346 25.36 25.32 25.36 25.32 25.75 16,880,500 25.457 -1.69%
2025-05-16 0 26.70 26.65 26.70 26.55 27.10 9,218,854 246,521,215 26.741 25.80 25.75 25.80 25.65 26.19 9,540,896 25.838 -1.66%
2025-05-15 0 27.15 27.15 27.20 27.05 27.55 7,663,047 209,003,908 27.274 26.23 26.23 26.28 26.14 26.62 7,930,740 26.354 -0.18%
2025-05-14 0 27.20 27.15 27.20 26.70 27.25 11,684,838 315,571,336 27.007 26.28 26.23 26.28 25.80 26.33 12,093,024 26.095 1.68%
2025-05-13 0 26.75 26.70 26.75 26.35 27.30 28,760,713 773,737,516 26.903 25.85 25.80 25.85 25.46 26.38 29,765,409 25.995 -4.63%
2025-05-12 0 28.05 28.00 28.05 27.20 28.20 13,884,801 386,673,598 27.849 27.10 27.05 27.10 26.28 27.25 14,369,838 26.909 3.51%
2025-05-09 0 27.10 27.05 27.10 27.05 27.60 11,423,038 310,523,612 27.184 26.19 26.14 26.19 26.14 26.67 11,822,078 26.266 -0.73%
2025-05-08 0 27.30 27.25 27.30 27.25 27.65 9,628,876 263,689,559 27.385 26.38 26.33 26.38 26.33 26.72 9,965,241 26.461 -0.73%
2025-05-07 0 27.50 27.45 27.50 27.50 28.40 13,081,201 363,492,379 27.787 26.57 26.52 26.57 26.57 27.44 13,538,166 26.849 -0.18%
2025-05-06 0 27.55 27.50 27.55 27.40 28.30 17,869,810 494,803,312 27.689 26.62 26.57 26.62 26.48 27.34 18,494,055 26.755 -1.43%
2025-05-02 0 27.95 27.90 27.95 27.40 28.20 6,546,300 182,340,035 27.854 27.01 26.96 27.01 26.48 27.25 6,774,981 26.914 2.01%
2025-04-30 0 27.40 27.35 27.40 27.10 27.50 10,438,654 284,864,178 27.289 26.48 26.43 26.48 26.19 26.57 10,803,307 26.368 1.11%
2025-04-29 0 27.10 27.05 27.10 26.90 27.45 15,491,298 419,305,531 27.067 26.19 26.14 26.19 25.99 26.52 16,032,454 26.154 -0.91%
2025-04-28 0 27.35 27.30 27.35 26.85 27.75 14,094,477 384,103,106 27.252 26.43 26.38 26.43 25.94 26.81 14,586,838 26.332 -0.55%
2025-04-25 0 27.50 27.50 27.55 27.25 28.25 24,892,752 688,994,973 27.679 26.57 26.57 26.62 26.33 27.30 25,762,329 26.744 -0.54%
2025-04-24 0 27.65 27.60 27.65 27.35 28.35 15,160,299 418,481,998 27.604 26.72 26.67 26.72 26.43 27.39 15,689,893 26.672 -1.43%
2025-04-23 0 28.05 28.05 28.10 27.95 28.75 17,757,156 501,741,654 28.256 27.10 27.10 27.15 27.01 27.78 18,377,465 27.302 -0.88%
2025-04-22 0 28.30 28.20 28.30 27.00 28.40 24,468,255 681,905,802 27.869 27.34 27.25 27.34 26.09 27.44 25,323,003 26.928 1.43%
2025-04-17 0 27.90 27.80 27.90 26.55 27.95 21,215,569 583,974,158 27.526 26.96 26.86 26.96 25.65 27.01 21,956,691 26.597 4.10%
2025-04-16 0 26.80 26.75 26.80 26.05 27.50 26,346,143 699,588,271 26.554 25.90 25.85 25.90 25.17 26.57 27,266,491 25.657 -2.55%
2025-04-15 0 27.50 27.50 27.55 27.30 28.10 23,686,429 652,873,544 27.563 26.57 26.57 26.62 26.38 27.15 24,513,865 26.633 -0.54%
2025-04-14 0 27.65 27.60 27.65 27.40 28.75 28,714,296 798,883,266 27.822 26.72 26.67 26.72 26.48 27.78 29,717,370 26.883 -3.15%
2025-04-11 0 28.55 28.55 28.65 27.05 28.85 30,940,199 872,195,632 28.190 27.59 27.59 27.68 26.14 27.88 32,021,031 27.238 4.39%
2025-04-10 0 27.35 27.30 27.35 26.50 27.85 28,978,742 794,071,269 27.402 26.43 26.38 26.43 25.61 26.91 29,991,054 26.477 -0.36%
2025-04-09 0 27.45 27.45 27.50 24.75 28.00 46,422,962 1,214,552,203 26.163 26.52 26.52 26.57 23.91 27.05 48,044,652 25.280 6.40%
2025-04-08 0 25.80 25.75 25.80 24.90 26.35 51,440,365 1,323,176,059 25.723 24.93 24.88 24.93 24.06 25.46 53,237,328 24.854 4.67%
2025-04-07 0 24.65 24.65 24.70 24.50 27.90 57,052,927 1,456,033,841 25.521 23.82 23.82 23.87 23.67 26.96 59,045,953 24.659 -15.00%
2025-04-03 0 29.00 28.95 29.00 28.05 29.05 15,744,688 452,480,091 28.739 28.02 27.97 28.02 27.10 28.07 16,294,696 27.769 1.05%
2025-04-02 0 28.70 28.65 28.70 28.10 29.25 12,473,955 358,831,350 28.766 27.73 27.68 27.73 27.15 28.26 12,909,707 27.795 1.41%
2025-04-01 0 28.30 28.20 28.30 27.85 28.45 12,094,463 340,429,955 28.148 27.34 27.25 27.34 26.91 27.49 12,516,958 27.197 0.71%
2025-03-31 0 28.10 28.05 28.10 27.50 28.30 14,856,379 414,504,351 27.901 27.15 27.10 27.15 26.57 27.34 15,375,356 26.959 -1.06%
2025-03-28 0 28.40 28.35 28.40 28.10 29.50 12,234,296 350,783,897 28.672 27.44 27.39 27.44 27.15 28.50 12,661,676 27.704 -2.07%
2025-03-27 0 29.00 29.00 29.05 27.95 29.10 15,347,166 442,521,796 28.834 28.02 28.02 28.07 27.01 28.12 15,883,287 27.861 2.65%
2025-03-26 0 28.25 28.20 28.25 27.95 28.50 8,520,495 240,037,556 28.172 27.30 27.25 27.30 27.01 27.54 8,818,141 27.221 0.53%
2025-03-25 0 28.10 28.05 28.10 28.00 28.65 14,790,028 418,064,434 28.267 27.15 27.10 27.15 27.05 27.68 15,306,687 27.313 -1.92%
2025-03-24 0 28.65 28.60 28.70 27.95 28.75 16,130,545 458,514,751 28.425 27.68 27.63 27.73 27.01 27.78 16,694,032 27.466 0.88%
2025-03-21 0 28.40 28.35 28.40 28.10 29.25 27,874,036 796,648,509 28.580 27.44 27.39 27.44 27.15 28.26 28,847,758 27.616 -1.56%
2025-03-20 0 28.85 28.70 28.85 28.65 30.10 26,163,534 766,154,070 29.283 27.88 27.73 27.88 27.68 29.08 27,077,503 28.295 -3.99%
2025-03-19 0 30.05 30.05 30.10 28.70 31.05 72,220,874 2,159,914,971 29.907 29.04 29.04 29.08 27.73 30.00 74,743,761 28.898 5.44%
2025-03-18 0 28.50 28.45 28.50 27.35 28.65 39,995,385 1,121,332,756 28.037 27.54 27.49 27.54 26.43 27.68 41,392,541 27.090 4.40%
2025-03-17 0 27.30 27.30 27.35 27.10 28.60 39,997,455 1,102,348,720 27.560 26.38 26.38 26.43 26.19 27.63 41,394,683 26.630 0.92%
2025-03-14 0 27.05 27.05 27.10 25.70 27.20 38,627,569 1,035,647,978 26.811 26.14 26.14 26.19 24.83 26.28 39,976,943 25.906 5.46%
2025-03-13 0 25.65 25.60 25.65 25.15 26.35 32,941,968 843,782,170 25.614 24.78 24.74 24.78 24.30 25.46 34,092,727 24.750 -2.66%
2025-03-12 0 26.35 26.30 26.35 26.10 27.35 19,122,742 507,165,192 26.522 25.46 25.41 25.46 25.22 26.43 19,790,755 25.626 -3.13%
2025-03-11 0 27.20 27.15 27.20 25.40 27.25 28,618,495 759,829,406 26.550 26.28 26.23 26.28 24.54 26.33 29,618,223 25.654 3.82%
2025-03-10 0 26.20 26.20 26.25 26.10 27.10 22,640,944 598,266,547 26.424 25.32 25.32 25.36 25.22 26.19 23,431,858 25.532 -2.24%
2025-03-07 0 26.80 26.75 26.80 25.75 27.70 40,995,048 1,103,072,903 26.907 25.90 25.85 25.90 24.88 26.77 42,427,125 25.999 2.49%
2025-03-06 0 26.15 26.10 26.15 25.35 26.45 39,027,545 1,013,505,576 25.969 25.27 25.22 25.27 24.49 25.56 40,390,891 25.092 3.16%
2025-03-05 0 25.35 25.30 25.35 25.05 25.95 21,582,355 547,883,922 25.386 24.49 24.45 24.49 24.20 25.07 22,336,290 24.529 -0.20%
2025-03-04 0 25.40 25.35 25.40 23.90 25.65 27,712,743 692,010,207 24.971 24.54 24.49 24.54 23.09 24.78 28,680,830 24.128 4.53%
2025-03-03 0 24.30 24.25 24.30 24.00 25.45 45,702,181 1,127,249,718 24.665 23.48 23.43 23.48 23.19 24.59 47,298,692 23.833 -2.41%
2025-02-28 0 24.90 24.90 24.95 24.60 26.85 69,169,259 1,768,315,191 25.565 24.06 24.06 24.11 23.77 25.94 71,585,544 24.702 -5.14%
2025-02-27 0 26.25 26.20 26.25 24.85 26.30 48,163,028 1,245,867,667 25.868 25.36 25.32 25.36 24.01 25.41 49,845,504 24.995 4.37%
2025-02-26 0 25.15 25.10 25.15 24.65 25.60 40,228,031 1,010,049,573 25.108 24.30 24.25 24.30 23.82 24.74 41,633,314 24.261 3.07%
2025-02-25 0 24.40 24.35 24.40 24.20 25.05 29,210,763 713,209,539 24.416 23.58 23.53 23.58 23.38 24.20 30,231,180 23.592 -4.13%
2025-02-24 0 25.45 25.40 25.45 24.05 25.60 28,314,124 708,458,507 25.021 24.59 24.54 24.59 23.24 24.74 29,303,219 24.177 4.09%
2025-02-21 0 24.45 24.40 24.45 24.20 25.25 17,847,607 436,587,145 24.462 23.62 23.58 23.62 23.38 24.40 18,471,076 23.636 -0.81%
2025-02-20 0 24.65 24.65 24.70 24.65 25.20 17,331,604 430,914,641 24.863 23.82 23.82 23.87 23.82 24.35 17,937,048 24.024 -2.18%
2025-02-19 0 25.20 25.15 25.20 24.60 25.35 18,288,414 457,776,688 25.031 24.35 24.30 24.35 23.77 24.49 18,927,282 24.186 1.00%
2025-02-18 0 24.95 24.95 25.00 24.60 25.60 27,113,841 675,570,662 24.916 24.11 24.11 24.16 23.77 24.74 28,061,007 24.075 -2.54%
2025-02-17 0 25.60 25.50 25.60 25.00 26.55 34,987,723 900,944,944 25.750 24.74 24.64 24.74 24.16 25.65 36,209,947 24.881 -3.21%
2025-02-14 0 26.45 26.40 26.45 25.30 26.50 37,539,058 976,482,622 26.012 25.56 25.51 25.56 24.45 25.61 38,850,407 25.134 5.80%
2025-02-13 0 25.00 24.95 25.00 24.15 26.35 33,734,573 855,487,695 25.359 24.16 24.11 24.16 23.33 25.46 34,913,020 24.503 2.46%
2025-02-12 0 24.40 24.35 24.40 23.90 24.60 17,009,914 412,893,676 24.274 23.58 23.53 23.58 23.09 23.77 17,604,120 23.454 2.95%
2025-02-11 0 23.70 23.70 23.75 23.65 24.50 17,378,547 414,349,619 23.843 22.90 22.90 22.95 22.85 23.67 17,985,631 23.038 -2.27%
2025-02-10 0 24.25 24.25 24.30 24.15 24.95 16,055,164 393,584,038 24.514 23.43 23.43 23.48 23.33 24.11 16,616,018 23.687 -1.42%
2025-02-07 0 24.60 24.55 24.60 24.20 24.90 25,121,219 618,577,163 24.624 23.77 23.72 23.77 23.38 24.06 25,998,777 23.793 1.44%
2025-02-06 0 24.25 24.25 24.30 23.40 24.25 14,452,685 345,942,804 23.936 23.43 23.43 23.48 22.61 23.43 14,957,560 23.128 2.97%
2025-02-05 0 23.55 23.55 23.60 23.25 24.25 19,050,191 449,360,569 23.588 22.76 22.76 22.80 22.47 23.43 19,715,670 22.792 -2.89%
2025-02-04 0 24.25 24.25 24.30 23.65 24.75 12,483,632 301,886,397 24.183 23.43 23.43 23.48 22.85 23.91 12,919,722 23.366 1.89%
2025-02-03 0 23.80 23.80 23.85 22.80 24.00 12,681,676 297,869,065 23.488 23.00 23.00 23.04 22.03 23.19 13,124,684 22.695 1.49%
2025-01-28 0 23.45 23.45 23.50 23.25 23.70 4,575,429 107,551,025 23.506 22.66 22.66 22.71 22.47 22.90 4,735,262 22.713 -0.21%
2025-01-27 0 23.50 23.50 23.55 23.40 24.15 9,195,239 217,101,214 23.610 22.71 22.71 22.76 22.61 23.33 9,516,456 22.813 0.64%
2025-01-24 0 23.35 23.35 23.40 23.10 23.95 8,876,425 208,757,016 23.518 22.56 22.56 22.61 22.32 23.14 9,186,505 22.724 1.52%
2025-01-23 0 23.00 22.95 23.00 22.85 23.75 17,413,384 402,160,159 23.095 22.22 22.18 22.22 22.08 22.95 18,021,684 22.315 -1.71%
2025-01-22 0 23.40 23.40 23.45 23.10 24.05 8,215,746 191,711,007 23.335 22.61 22.61 22.66 22.32 23.24 8,502,746 22.547 -1.89%
2025-01-21 0 23.85 23.85 23.90 23.40 24.05 11,312,105 268,349,707 23.722 23.04 23.04 23.09 22.61 23.24 11,707,270 22.922 0.42%
2025-01-20 0 23.75 23.75 23.80 23.70 24.45 14,682,502 352,489,007 24.007 22.95 22.95 23.00 22.90 23.62 15,195,405 23.197 -1.04%
2025-01-17 0 24.00 24.00 24.05 23.50 24.30 5,152,626 123,542,713 23.977 23.19 23.19 23.24 22.71 23.48 5,332,622 23.167 1.48%
2025-01-16 0 23.65 23.65 23.70 23.40 24.05 4,331,130 102,417,125 23.647 22.85 22.85 22.90 22.61 23.24 4,482,429 22.849 0.85%
2025-01-15 0 23.45 23.40 23.45 23.40 23.80 5,804,574 136,653,269 23.542 22.66 22.61 22.66 22.61 23.00 6,007,345 22.748 -0.64%
2025-01-14 0 23.60 23.55 23.60 22.90 24.00 14,296,272 337,272,933 23.592 22.80 22.76 22.80 22.13 23.19 14,795,683 22.795 2.39%
2025-01-13 0 23.05 23.05 23.10 22.30 23.40 12,753,224 293,435,316 23.009 22.27 22.27 22.32 21.55 22.61 13,198,731 22.232 1.32%
2025-01-10 0 22.75 22.75 22.80 22.70 23.65 7,548,150 172,906,644 22.907 21.98 21.98 22.03 21.93 22.85 7,811,829 22.134 -2.15%
2025-01-09 0 23.25 23.25 23.30 23.25 23.55 6,511,996 152,173,937 23.368 22.47 22.47 22.51 22.47 22.76 6,739,479 22.579 0.43%
2025-01-08 0 23.15 23.15 23.20 22.95 23.40 13,011,333 301,684,678 23.186 22.37 22.37 22.42 22.18 22.61 13,465,857 22.404 -0.43%
2025-01-07 0 23.25 23.25 23.30 22.75 23.45 12,522,422 289,836,827 23.145 22.47 22.47 22.51 21.98 22.66 12,959,867 22.364 0.43%
2025-01-06 0 23.15 23.10 23.15 23.00 24.30 15,907,045 371,210,732 23.336 22.37 22.32 22.37 22.22 23.48 16,462,725 22.549 -3.74%
2025-01-03 0 24.05 24.05 24.10 23.85 24.60 10,846,393 261,556,495 24.115 23.24 23.24 23.29 23.04 23.77 11,225,289 23.301 -0.82%
2025-01-02 0 24.25 24.20 24.25 24.20 25.20 9,790,864 241,054,537 24.620 23.43 23.38 23.43 23.38 24.35 10,132,888 23.789 -3.96%
2024-12-31 0 25.25 25.25 25.30 25.10 25.95 5,457,706 138,877,406 25.446 24.40 24.40 24.45 24.25 25.07 5,648,360 24.587 -0.20%
2024-12-30 0 25.30 25.30 25.35 24.85 25.65 10,747,514 271,804,428 25.290 24.45 24.45 24.49 24.01 24.78 11,122,956 24.436 0.80%
2024-12-27 0 25.10 25.10 25.15 24.95 25.70 11,548,938 290,806,109 25.180 24.25 24.25 24.30 24.11 24.83 11,952,376 24.330 -2.33%
2024-12-24 0 25.70 25.70 25.75 25.45 25.85 3,043,864 78,129,559 25.668 24.83 24.83 24.88 24.59 24.98 3,150,195 24.801 0.59%
2024-12-23 0 25.55 25.55 25.60 25.35 25.85 6,030,305 154,646,840 25.645 24.69 24.69 24.74 24.49 24.98 6,240,961 24.779 0.39%
2024-12-20 0 25.45 25.45 25.55 24.95 25.85 10,960,101 279,835,436 25.532 24.59 24.59 24.69 24.11 24.98 11,342,969 24.670 1.39%
2024-12-19 0 25.10 25.10 25.15 25.00 25.60 11,130,582 280,728,342 25.221 24.25 24.25 24.30 24.16 24.74 11,519,406 24.370 -1.57%
2024-12-18 0 25.50 25.45 25.50 25.30 25.80 11,572,579 295,599,933 25.543 24.64 24.59 24.64 24.45 24.93 11,976,843 24.681 -0.20%
2024-12-17 0 25.55 25.50 25.55 24.80 26.00 15,566,711 396,783,712 25.489 24.69 24.64 24.69 23.96 25.12 16,110,502 24.629 -1.35%
2024-12-16 0 25.90 25.85 25.90 25.80 26.85 9,817,040 257,191,139 26.198 25.03 24.98 25.03 24.93 25.94 10,159,978 25.314 -1.71%
2024-12-13 0 26.35 26.30 26.35 26.30 27.40 21,801,908 581,528,541 26.673 25.46 25.41 25.46 25.41 26.48 22,563,512 25.773 -5.39%
2024-12-12 0 27.85 27.80 27.85 26.25 28.70 29,088,446 808,890,183 27.808 26.91 26.86 26.91 25.36 27.73 30,104,591 26.869 5.69%
2024-12-11 0 26.35 26.35 26.40 26.25 27.65 18,198,884 490,316,442 26.942 25.46 25.46 25.51 25.36 26.72 18,834,624 26.033 -1.31%
2024-12-10 0 26.70 26.70 26.75 26.70 29.65 30,779,370 849,160,381 27.589 25.80 25.80 25.85 25.80 28.65 31,854,584 26.657 -2.38%
2024-12-09 0 27.35 27.30 27.35 25.65 27.50 17,607,438 464,728,263 26.394 26.43 26.38 26.43 24.78 26.57 18,222,517 25.503 4.19%
2024-12-06 0 26.25 26.25 26.30 25.55 26.50 8,347,811 218,335,477 26.155 25.36 25.36 25.41 24.69 25.61 8,639,424 25.272 2.14%
2024-12-05 0 25.70 25.65 25.70 25.55 26.15 7,199,795 185,577,394 25.775 24.83 24.78 24.83 24.69 25.27 7,451,305 24.905 -2.10%
2024-12-04 0 26.25 26.20 26.25 26.15 26.80 5,959,813 157,056,841 26.353 25.36 25.32 25.36 25.27 25.90 6,168,007 25.463 -1.50%
2024-12-03 0 26.65 26.60 26.65 26.10 26.70 6,994,752 184,701,515 26.406 25.75 25.70 25.75 25.22 25.80 7,239,099 25.514 0.38%
2024-12-02 0 26.55 26.50 26.60 25.70 26.95 6,590,123 174,591,800 26.493 25.65 25.61 25.70 24.83 26.04 6,820,335 25.599 1.34%
2024-11-29 0 26.20 26.20 26.25 25.75 26.95 10,227,750 268,459,798 26.248 25.32 25.32 25.36 24.88 26.04 10,585,035 25.362 1.95%
2024-11-28 0 25.70 25.65 25.70 25.70 26.85 6,189,653 160,609,746 25.948 24.83 24.78 24.83 24.83 25.94 6,405,876 25.072 -4.28%
2024-11-27 0 26.85 26.85 26.90 25.15 27.20 12,572,949 331,835,663 26.393 25.94 25.94 25.99 24.30 26.28 13,012,159 25.502 4.27%
2024-11-26 0 25.75 25.75 25.80 25.50 26.20 5,055,742 130,656,742 25.843 24.88 24.88 24.93 24.64 25.32 5,232,354 24.971 0.78%
2024-11-25 0 25.55 25.50 25.55 25.45 26.20 17,059,773 437,749,149 25.660 24.69 24.64 24.69 24.59 25.32 17,655,721 24.794 -1.73%
2024-11-22 0 26.00 25.95 26.00 25.80 27.15 6,883,188 180,539,243 26.229 25.12 25.07 25.12 24.93 26.23 7,123,638 25.344 -2.62%
2024-11-21 0 26.70 26.70 26.75 26.55 27.35 5,122,900 137,601,252 26.860 25.80 25.80 25.85 25.65 26.43 5,301,858 25.953 -2.02%
2024-11-20 0 27.25 27.25 27.30 26.95 27.60 5,239,157 142,918,942 27.279 26.33 26.33 26.38 26.04 26.67 5,422,176 26.358 0.55%
2024-11-19 0 27.10 27.10 27.15 26.80 27.65 5,309,067 144,658,106 27.247 26.19 26.19 26.23 25.90 26.72 5,494,528 26.328 0.93%
2024-11-18 0 26.85 26.80 26.85 26.55 27.75 9,940,721 267,691,462 26.929 25.94 25.90 25.94 25.65 26.81 10,287,979 26.020 -1.47%
2024-11-15 0 27.25 27.25 27.30 27.10 28.10 6,609,485 182,248,262 27.574 26.33 26.33 26.38 26.19 27.15 6,840,374 26.643 0.00%
2024-11-14 0 27.25 27.25 27.30 27.15 28.50 8,539,062 235,825,254 27.617 26.33 26.33 26.38 26.23 27.54 8,837,356 26.685 -3.88%
2024-11-13 0 28.35 28.30 28.35 27.40 28.40 9,906,950 277,962,729 28.057 27.39 27.34 27.39 26.48 27.44 10,253,029 27.110 1.80%
2024-11-12 0 27.85 27.85 27.90 27.70 30.30 16,835,306 481,219,322 28.584 26.91 26.91 26.96 26.77 29.28 17,423,413 27.619 -7.01%
2024-11-11 0 29.95 29.90 29.95 29.30 30.40 14,790,524 439,805,669 29.736 28.94 28.89 28.94 28.31 29.37 15,307,200 28.732 -4.62%
2024-11-08 0 31.40 31.40 31.45 30.70 32.90 13,315,365 419,180,508 31.481 30.34 30.34 30.39 29.66 31.79 13,780,510 30.418 -1.88%
2024-11-07 0 32.00 31.95 32.00 28.90 32.20 15,244,728 479,421,508 31.448 30.92 30.87 30.92 27.92 31.11 15,777,271 30.387 8.47%
2024-11-06 0 29.50 29.45 29.50 29.05 30.25 7,695,391 227,402,300 29.550 28.50 28.46 28.50 28.07 29.23 7,964,214 28.553 -3.59%
2024-11-05 0 30.60 30.60 30.65 29.10 30.80 12,052,506 361,257,121 29.974 29.57 29.57 29.62 28.12 29.76 12,473,535 28.962 4.44%
2024-11-04 0 29.30 29.30 29.35 29.10 29.75 6,132,063 179,699,601 29.305 28.31 28.31 28.36 28.12 28.75 6,346,274 28.316 0.00%
2024-11-01 0 29.30 29.25 29.30 28.60 29.75 5,697,230 166,503,242 29.225 28.31 28.26 28.31 27.63 28.75 5,896,251 28.239 1.56%
2024-10-31 0 28.85 28.85 28.90 28.80 29.85 8,027,480 233,997,160 29.150 27.88 27.88 27.92 27.83 28.84 8,307,903 28.166 -1.87%
2024-10-30 0 29.40 29.35 29.40 29.25 30.50 9,977,413 295,122,362 29.579 28.41 28.36 28.41 28.26 29.47 10,325,953 28.581 -2.00%
2024-10-29 0 30.00 29.95 30.00 29.80 31.30 11,455,885 347,372,660 30.323 28.99 28.94 28.99 28.79 30.24 11,856,073 29.299 -2.91%
2024-10-28 0 30.90 30.90 30.95 29.80 31.20 10,378,914 318,487,010 30.686 29.86 29.86 29.91 28.79 30.15 10,741,480 29.650 3.00%
2024-10-25 0 30.00 29.95 30.00 29.10 30.25 6,093,349 182,319,255 29.921 28.99 28.94 28.99 28.12 29.23 6,306,208 28.911 1.87%
2024-10-24 0 29.45 29.45 29.50 29.30 30.25 7,810,131 231,641,314 29.659 28.46 28.46 28.50 28.31 29.23 8,082,962 28.658 -4.07%
2024-10-23 0 30.70 30.70 30.75 29.60 30.90 9,769,982 298,210,628 30.523 29.66 29.66 29.71 28.60 29.86 10,111,276 29.493 1.66%
2024-10-22 0 30.20 30.15 30.20 29.95 30.65 5,805,650 175,942,952 30.305 29.18 29.13 29.18 28.94 29.62 6,008,458 29.283 0.00%
2024-10-21 0 30.20 30.20 30.25 30.20 31.35 10,188,748 310,793,278 30.504 29.18 29.18 29.23 29.18 30.29 10,544,671 29.474 -2.89%
2024-10-18 0 31.10 31.05 31.10 29.50 31.50 18,184,807 554,602,411 30.498 30.05 30.00 30.05 28.50 30.44 18,820,056 29.469 6.51%
2024-10-17 0 29.20 29.15 29.20 29.05 31.25 20,464,134 613,513,845 29.980 28.21 28.17 28.21 28.07 30.20 21,179,006 28.968 -1.02%
2024-10-16 0 29.50 29.45 29.50 28.50 30.15 22,270,694 657,169,502 29.508 28.50 28.46 28.50 27.54 29.13 23,048,675 28.512 0.17%
2024-10-15 0 29.45 29.45 29.50 29.30 34.15 42,550,588 1,305,301,999 30.676 28.46 28.46 28.50 28.31 33.00 44,037,005 29.641 -12.87%
2024-10-14 0 33.80 33.75 33.80 31.35 34.40 46,332,641 1,525,304,035 32.921 32.66 32.61 32.66 30.29 33.24 47,951,176 31.810 -0.29%
2024-10-10 0 33.90 33.90 34.00 30.75 34.50 41,623,813 1,372,645,841 32.977 32.76 32.76 32.85 29.71 33.34 43,077,855 31.864 10.42%
2024-10-09 0 30.70 30.70 30.75 30.10 32.65 32,460,703 1,012,027,224 31.177 29.66 29.66 29.71 29.08 31.55 33,594,650 30.125 -0.49%
2024-10-08 0 30.85 30.85 30.90 30.00 34.90 43,249,339 1,388,362,138 32.101 29.81 29.81 29.86 28.99 33.72 44,760,165 31.018 -12.61%
2024-10-07 0 35.30 35.30 35.35 34.40 35.80 15,917,912 558,451,508 35.083 34.11 34.11 34.16 33.24 34.59 16,473,971 33.899 0.43%
2024-10-04 0 35.15 35.15 35.25 34.00 35.30 14,677,562 511,982,765 34.882 33.96 33.96 34.06 32.85 34.11 15,190,292 33.705 1.15%
2024-10-03 0 34.75 34.75 34.80 33.20 35.95 21,003,449 724,087,555 34.475 33.58 33.58 33.63 32.08 34.74 21,737,161 33.311 -3.07%
2024-10-02 0 35.85 35.80 35.85 34.10 36.00 34,542,025 1,215,333,130 35.184 34.64 34.59 34.64 32.95 34.78 35,748,679 33.997 5.44%
2024-09-30 0 34.00 33.95 34.00 32.40 34.70 56,052,368 1,884,500,006 33.620 32.85 32.80 32.85 31.31 33.53 58,010,441 32.486 5.26%
2024-09-27 0 32.30 32.25 32.30 30.90 34.70 68,835,910 2,209,815,071 32.103 31.21 31.16 31.21 29.86 33.53 71,240,550 31.019 7.13%
2024-09-26 0 30.15 30.15 30.20 26.30 30.65 48,754,414 1,417,387,012 29.072 29.13 29.13 29.18 25.41 29.62 50,457,548 28.091 15.74%
2024-09-25 0 26.05 26.00 26.05 25.95 27.30 29,789,018 790,531,871 26.538 25.17 25.12 25.17 25.07 26.38 30,829,636 25.642 0.39%
2024-09-24 0 25.95 25.95 26.00 24.50 26.20 26,203,932 669,937,330 25.566 25.07 25.07 25.12 23.67 25.32 27,119,312 24.703 7.90%
2024-09-23 0 24.05 24.05 24.10 23.70 24.55 10,489,457 253,602,735 24.177 23.24 23.24 23.29 22.90 23.72 10,855,884 23.361 0.63%
2024-09-20 0 23.90 23.90 23.95 23.35 24.45 20,688,353 496,123,015 23.981 23.09 23.09 23.14 22.56 23.62 21,411,058 23.171 2.36%
2024-09-19 0 23.35 23.35 23.45 21.90 23.55 29,164,331 672,724,159 23.067 22.56 22.56 22.66 21.16 22.76 30,183,126 22.288 5.18%
2024-09-17 0 22.20 22.15 22.20 21.80 22.35 6,855,705 151,737,823 22.133 21.45 21.40 21.45 21.06 21.60 7,095,195 21.386 0.45%
2024-09-16 0 22.10 22.10 22.15 21.60 22.35 5,435,500 119,937,275 22.066 21.35 21.35 21.40 20.87 21.60 5,625,378 21.321 -0.23%
2024-09-13 0 22.15 22.15 22.20 21.95 22.70 16,741,658 371,855,475 22.211 21.40 21.40 21.45 21.21 21.93 17,326,493 21.462 0.23%
2024-09-12 0 22.10 22.10 22.15 22.00 23.20 15,775,273 354,505,180 22.472 21.35 21.35 21.40 21.26 22.42 16,326,349 21.714 -3.49%
2024-09-11 0 22.90 22.85 22.90 22.25 23.20 13,904,040 317,975,969 22.869 22.13 22.08 22.13 21.50 22.42 14,389,749 22.097 -0.22%
2024-09-10 0 22.95 22.95 23.00 22.85 23.45 12,387,681 286,045,932 23.091 22.18 22.18 22.22 22.08 22.66 12,820,419 22.312 -1.71%
2024-09-09 0 23.35 23.30 23.35 23.00 23.85 14,336,985 333,743,886 23.279 22.56 22.51 22.56 22.22 23.04 14,837,818 22.493 -2.30%
2024-09-05 0 23.90 23.85 23.90 23.30 24.00 8,236,215 194,406,119 23.604 23.09 23.04 23.09 22.51 23.19 8,523,930 22.807 1.27%
2024-09-04 0 23.60 23.60 23.65 23.15 23.85 10,613,464 249,533,563 23.511 22.80 22.80 22.85 22.37 23.04 10,984,223 22.717 -1.26%
2024-09-03 0 23.90 23.90 23.95 23.20 24.25 9,828,455 234,885,767 23.899 23.09 23.09 23.14 22.42 23.43 10,171,792 23.092 1.95%
2024-09-02 0 23.85 23.80 23.85 23.70 24.50 15,904,975 380,831,921 23.944 22.65 22.60 22.65 22.51 23.27 16,746,359 22.741 -1.65%
2024-08-30 0 24.25 24.25 24.30 23.35 25.00 17,266,015 420,467,835 24.352 23.03 23.03 23.08 22.18 23.74 18,179,399 23.129 2.75%
2024-08-29 0 23.60 23.60 23.65 22.60 24.05 11,038,276 259,937,499 23.549 22.41 22.41 22.46 21.46 22.84 11,622,208 22.366 3.28%
2024-08-28 0 22.85 22.80 22.85 22.55 23.55 9,371,486 214,066,429 22.842 21.70 21.65 21.70 21.42 22.37 9,867,244 21.695 -3.18%
2024-08-27 0 23.60 23.60 23.65 22.80 23.70 9,585,276 224,590,209 23.431 22.41 22.41 22.46 21.65 22.51 10,092,343 22.254 2.39%
2024-08-26 0 23.05 23.00 23.05 22.50 23.25 14,983,644 343,008,233 22.892 21.89 21.84 21.89 21.37 22.08 15,776,289 21.742 3.13%
2024-08-23 0 22.35 22.30 22.35 22.15 22.60 15,695,961 349,813,808 22.287 21.23 21.18 21.23 21.04 21.46 16,526,288 21.167 -1.11%
2024-08-22 0 22.60 22.60 22.65 22.20 23.20 17,998,452 406,735,062 22.598 21.46 21.46 21.51 21.08 22.03 18,950,582 21.463 -1.31%
2024-08-21 0 22.90 22.85 22.90 22.30 23.15 16,668,694 380,577,105 22.832 21.75 21.70 21.75 21.18 21.99 17,550,479 21.685 1.10%
2024-08-20 0 22.65 22.60 22.65 22.35 24.30 22,773,970 518,321,101 22.759 21.51 21.46 21.51 21.23 23.08 23,978,728 21.616 -5.63%
2024-08-19 0 24.00 23.95 24.00 23.55 24.55 12,580,072 302,393,321 24.037 22.79 22.75 22.79 22.37 23.32 13,245,566 22.830 0.42%
2024-08-16 0 23.90 23.85 23.90 23.35 24.15 10,493,900 251,296,967 23.947 22.70 22.65 22.70 22.18 22.94 11,049,034 22.744 2.36%
2024-08-15 0 23.35 23.25 23.35 23.10 23.90 10,249,835 240,162,056 23.431 22.18 22.08 22.18 21.94 22.70 10,792,058 22.254 -0.64%
2024-08-14 0 23.50 23.45 23.50 23.15 23.60 8,220,550 192,642,604 23.434 22.32 22.27 22.32 21.99 22.41 8,655,423 22.257 1.73%
2024-08-13 0 23.10 23.05 23.10 22.90 23.70 13,283,697 307,193,336 23.126 21.94 21.89 21.94 21.75 22.51 13,986,413 21.964 -2.53%
2024-08-12 0 23.70 23.65 23.70 23.50 24.30 7,130,332 169,005,875 23.702 22.51 22.46 22.51 22.32 23.08 7,507,531 22.512 -2.47%
2024-08-09 0 24.30 24.25 24.30 24.15 24.75 6,487,908 158,021,005 24.356 23.08 23.03 23.08 22.94 23.51 6,831,123 23.133 1.46%
2024-08-08 0 23.95 23.90 23.95 23.20 24.30 13,025,867 309,537,344 23.763 22.75 22.70 22.75 22.03 23.08 13,714,944 22.569 -0.62%
2024-08-07 0 24.10 24.10 24.15 23.80 24.40 11,890,543 285,653,773 24.024 22.89 22.89 22.94 22.60 23.17 12,519,561 22.817 -1.23%
2024-08-06 0 24.40 24.40 24.45 24.10 24.85 12,062,535 294,771,740 24.437 23.17 23.17 23.22 22.89 23.60 12,700,651 23.209 -0.81%
2024-08-05 0 24.60 24.55 24.60 23.50 25.20 17,934,851 440,420,063 24.557 23.36 23.32 23.36 22.32 23.93 18,883,617 23.323 1.86%
2024-08-02 0 24.15 24.10 24.15 23.15 24.30 15,705,519 376,153,130 23.950 22.94 22.89 22.94 21.99 23.08 16,536,351 22.747 0.84%
2024-08-01 0 23.95 23.95 24.00 23.65 24.20 14,227,034 341,198,635 23.982 22.75 22.75 22.79 22.46 22.98 14,979,654 22.777 -1.84%
2024-07-31 0 24.40 24.35 24.40 23.50 24.65 11,993,500 291,550,370 24.309 23.17 23.13 23.17 22.32 23.41 12,627,964 23.088 4.72%
2024-07-30 0 23.30 23.30 23.35 23.10 23.80 18,533,318 433,296,085 23.379 22.13 22.13 22.18 21.94 22.60 19,513,743 22.205 -2.10%
2024-07-29 0 23.80 23.80 23.85 23.80 24.80 19,564,664 469,654,426 24.005 22.60 22.60 22.65 22.60 23.55 20,599,648 22.799 -3.64%
2024-07-26 0 24.70 24.70 24.75 24.40 25.30 10,492,973 259,999,347 24.778 23.46 23.46 23.51 23.17 24.03 11,048,058 23.533 1.02%
2024-07-25 0 24.45 24.40 24.45 24.30 25.30 16,177,384 398,442,463 24.630 23.22 23.17 23.22 23.08 24.03 17,033,178 23.392 -3.36%
2024-07-24 0 25.30 25.25 25.30 24.50 27.00 45,325,991 1,149,245,463 25.355 24.03 23.98 24.03 23.27 25.64 47,723,766 24.081 -6.30%
2024-07-23 0 27.00 26.95 27.00 26.95 27.90 10,412,894 284,967,140 27.367 25.64 25.60 25.64 25.60 26.50 10,963,743 25.992 -3.05%
2024-07-22 0 27.85 27.80 27.85 27.15 28.05 7,324,911 201,798,440 27.550 26.45 26.40 26.45 25.79 26.64 7,712,404 26.165 1.09%
2024-07-19 0 27.55 27.55 27.60 27.50 28.10 8,335,015 231,088,977 27.725 26.17 26.17 26.21 26.12 26.69 8,775,943 26.332 -2.30%
2024-07-18 0 28.20 28.20 28.25 28.20 28.85 8,228,799 234,519,784 28.500 26.78 26.78 26.83 26.78 27.40 8,664,108 27.068 -0.53%
2024-07-17 0 28.35 28.35 28.40 27.45 28.55 14,617,882 411,713,733 28.165 26.93 26.93 26.97 26.07 27.12 15,391,178 26.750 2.72%
2024-07-16 0 27.60 27.60 27.65 26.90 27.75 9,661,840 265,773,214 27.508 26.21 26.21 26.26 25.55 26.36 10,172,958 26.125 0.73%
2024-07-15 0 27.40 27.35 27.40 27.30 27.80 7,774,455 214,158,811 27.546 26.02 25.98 26.02 25.93 26.40 8,185,729 26.162 -1.97%
2024-07-12 0 27.95 27.95 28.00 27.40 28.25 15,434,759 430,438,026 27.888 26.55 26.55 26.59 26.02 26.83 16,251,268 26.486 1.64%
2024-07-11 0 27.50 27.50 27.55 26.25 27.70 18,608,874 508,672,822 27.335 26.12 26.12 26.17 24.93 26.31 19,593,296 25.962 4.36%
2024-07-10 0 26.35 26.30 26.35 26.05 26.95 15,931,091 422,421,839 26.516 25.03 24.98 25.03 24.74 25.60 16,773,856 25.183 1.74%
2024-07-09 0 25.90 25.85 25.90 25.40 26.20 12,743,554 329,089,759 25.824 24.60 24.55 24.60 24.12 24.88 13,417,697 24.527 1.37%
2024-07-08 0 25.55 25.50 25.55 25.20 26.20 13,185,159 336,909,169 25.552 24.27 24.22 24.27 23.93 24.88 13,882,663 24.268 -2.48%
2024-07-05 0 26.20 26.20 26.25 26.05 26.90 7,418,127 195,638,091 26.373 24.88 24.88 24.93 24.74 25.55 7,810,551 25.048 -0.76%
2024-07-04 0 26.40 26.35 26.40 26.30 27.05 7,515,085 199,110,620 26.495 25.07 25.03 25.07 24.98 25.69 7,912,638 25.164 -1.12%
2024-07-03 0 26.70 26.70 26.75 26.10 27.05 8,694,742 231,644,419 26.642 25.36 25.36 25.41 24.79 25.69 9,154,700 25.303 1.71%
2024-07-02 0 26.25 26.20 26.25 25.75 27.15 13,071,764 345,383,966 26.422 24.93 24.88 24.93 24.46 25.79 13,763,269 25.095 0.00%
2024-06-28 0 26.25 26.25 26.30 26.25 27.30 13,269,796 353,175,605 26.615 24.93 24.93 24.98 24.93 25.93 13,971,777 25.278 -3.49%
2024-06-27 0 27.20 27.15 27.20 27.10 28.05 9,170,955 251,155,296 27.386 25.83 25.79 25.83 25.74 26.64 9,656,105 26.010 -3.37%
2024-06-26 0 28.15 28.10 28.15 27.50 28.40 11,439,002 321,641,806 28.118 26.74 26.69 26.74 26.12 26.97 12,044,133 26.705 0.54%
2024-06-25 0 28.00 28.00 28.05 27.50 28.45 15,641,492 438,268,394 28.020 26.59 26.59 26.64 26.12 27.02 16,468,937 26.612 0.90%
2024-06-24 0 27.75 27.70 27.75 27.05 27.85 14,478,052 397,549,942 27.459 26.36 26.31 26.36 25.69 26.45 15,243,951 26.079 -0.18%
2024-06-21 0 27.80 27.75 27.80 27.50 28.25 14,565,190 405,266,000 27.824 26.40 26.36 26.40 26.12 26.83 15,335,698 26.426 -0.89%
2024-06-20 0 28.05 28.05 28.10 27.85 29.25 15,498,982 436,633,322 28.172 26.64 26.64 26.69 26.45 27.78 16,318,888 26.756 -3.77%
2024-06-19 0 29.15 29.15 29.20 28.90 29.65 9,969,883 291,026,789 29.191 27.69 27.69 27.73 27.45 28.16 10,497,296 27.724 0.87%
2024-06-18 0 28.90 28.85 28.90 28.65 29.65 16,458,786 478,971,105 29.101 27.45 27.40 27.45 27.21 28.16 17,329,467 27.639 -2.20%
2024-06-17 0 29.55 29.50 29.55 29.15 30.45 12,071,038 358,523,445 29.701 28.07 28.02 28.07 27.69 28.92 12,709,604 28.209 -3.11%
2024-06-14 0 30.50 30.45 30.50 29.65 30.85 12,657,082 385,871,478 30.487 28.97 28.92 28.97 28.16 29.30 13,326,650 28.955 2.35%
2024-06-13 0 29.80 29.70 29.80 29.50 30.70 14,682,071 439,981,214 29.967 28.30 28.21 28.30 28.02 29.16 15,458,762 28.462 0.51%
2024-06-12 0 29.65 29.65 29.75 29.50 30.05 9,467,002 281,673,227 29.753 28.16 28.16 28.26 28.02 28.54 9,967,813 28.258 -1.17%
2024-06-11 0 30.00 30.00 30.05 29.05 30.70 19,819,217 589,607,276 29.749 28.49 28.49 28.54 27.59 29.16 20,867,667 28.255 -4.15%
2024-06-07 0 31.30 31.25 31.30 31.00 31.70 17,579,789 550,120,121 31.293 29.73 29.68 29.73 29.44 30.11 18,509,772 29.721 0.48%
2024-06-06 0 31.15 31.10 31.15 31.00 31.70 8,059,818 251,900,947 31.254 29.58 29.54 29.58 29.44 30.11 8,486,188 29.684 0.00%
2024-06-05 0 31.15 31.10 31.15 30.95 32.00 8,924,924 279,507,780 31.318 29.58 29.54 29.58 29.39 30.39 9,397,058 29.744 -1.27%
2024-06-04 0 31.55 31.55 31.60 31.30 32.10 8,239,543 261,400,364 31.725 29.96 29.96 30.01 29.73 30.49 8,675,420 30.131 0.80%
2024-06-03 0 31.30 31.30 31.35 31.20 32.35 13,152,339 416,114,143 31.638 29.73 29.73 29.77 29.63 30.72 13,848,107 30.048 -0.16%
2024-05-31 0 31.35 31.30 31.35 31.25 32.65 13,028,644 413,735,613 31.756 29.77 29.73 29.77 29.68 31.01 13,717,868 30.160 -2.34%
2024-05-30 0 32.10 32.05 32.10 32.00 34.05 15,837,668 516,566,679 32.616 30.49 30.44 30.49 30.39 32.34 16,675,491 30.978 -5.73%
2024-05-29 0 34.05 34.05 34.10 33.85 34.70 7,921,636 270,322,072 34.125 32.34 32.34 32.39 32.15 32.96 8,340,696 32.410 -1.87%
2024-05-28 0 34.70 34.70 34.75 34.65 35.45 4,256,827 148,569,398 34.901 32.96 32.96 33.00 32.91 33.67 4,482,016 33.148 -1.28%
2024-05-27 0 35.15 35.15 35.20 33.90 35.45 9,165,730 317,222,194 34.610 33.38 33.38 33.43 32.20 33.67 9,650,603 32.871 3.53%
2024-05-24 0 33.95 33.90 33.95 32.95 34.00 13,317,488 445,915,720 33.483 32.24 32.20 32.24 31.29 32.29 14,021,992 31.801 -0.15%
2024-05-23 0 34.00 33.95 34.00 33.80 35.10 10,798,306 369,674,512 34.234 32.29 32.24 32.29 32.10 33.34 11,369,544 32.514 -2.86%
2024-05-22 0 35.00 35.00 35.05 34.65 36.30 15,853,245 555,967,703 35.070 33.24 33.24 33.29 32.91 34.48 16,691,892 33.308 -2.74%
2024-05-21 0 36.70 36.65 36.70 36.60 37.60 6,680,670 246,857,058 36.951 34.18 34.13 34.18 34.08 35.02 7,173,645 34.412 -2.91%
2024-05-20 0 37.80 37.75 37.80 37.05 38.25 8,988,163 339,101,377 37.728 35.20 35.16 35.20 34.50 35.62 9,651,411 35.135 2.02%
2024-05-17 0 37.05 37.05 37.10 36.10 37.65 15,918,591 586,037,389 36.815 34.50 34.50 34.55 33.62 35.06 17,093,245 34.285 -0.40%
2024-05-16 0 37.20 37.15 37.20 36.70 38.55 20,133,158 749,014,473 37.203 34.64 34.60 34.64 34.18 35.90 21,618,810 34.646 -1.46%
2024-05-14 0 37.75 37.70 37.75 37.75 38.70 7,251,683 275,846,481 38.039 35.16 35.11 35.16 35.16 36.04 7,786,794 35.425 -1.44%
2024-05-13 0 38.30 38.25 38.30 37.10 38.60 7,187,207 272,377,713 37.898 35.67 35.62 35.67 34.55 35.95 7,717,560 35.293 0.39%
2024-05-10 0 38.15 38.15 38.20 37.70 39.55 7,347,088 281,395,177 38.300 35.53 35.53 35.57 35.11 36.83 7,889,239 35.668 -1.17%
2024-05-09 0 38.60 38.55 38.60 36.50 38.95 9,118,954 349,511,222 38.328 35.95 35.90 35.95 33.99 36.27 9,791,854 35.694 4.89%
2024-05-08 0 36.80 36.75 36.80 36.55 38.35 10,325,875 384,186,829 37.206 34.27 34.22 34.27 34.04 35.71 11,087,835 34.649 -2.90%
2024-05-07 0 37.90 37.80 37.90 37.25 38.15 6,138,520 231,987,312 37.792 35.30 35.20 35.30 34.69 35.53 6,591,489 35.195 0.93%
2024-05-06 0 37.55 37.50 37.55 36.85 38.70 14,991,630 565,859,380 37.745 34.97 34.92 34.97 34.32 36.04 16,097,882 35.151 1.08%
2024-05-03 0 37.15 37.10 37.15 36.20 37.60 10,297,372 381,750,050 37.073 34.60 34.55 34.60 33.71 35.02 11,057,229 34.525 3.05%
2024-05-02 0 36.05 36.05 36.10 34.60 36.60 10,539,156 377,919,042 35.859 33.57 33.57 33.62 32.22 34.08 11,316,854 33.394 0.14%
2024-04-30 0 36.00 35.95 36.00 35.50 36.95 11,569,873 416,749,980 36.020 33.53 33.48 33.53 33.06 34.41 12,423,629 33.545 0.70%
2024-04-29 0 35.75 35.75 35.80 35.60 36.50 12,276,756 442,252,113 36.024 33.29 33.29 33.34 33.15 33.99 13,182,674 33.548 -1.65%
2024-04-26 0 36.35 36.30 36.35 35.25 36.50 9,502,321 342,609,379 36.055 33.85 33.81 33.85 32.83 33.99 10,203,510 33.578 2.68%
2024-04-25 0 35.40 35.35 35.40 35.25 36.30 7,172,189 255,908,176 35.681 32.97 32.92 32.97 32.83 33.81 7,701,434 33.229 -1.26%
2024-04-24 0 35.85 35.80 35.85 34.70 36.00 9,387,394 334,871,604 35.672 33.39 33.34 33.39 32.32 33.53 10,080,102 33.221 2.43%
2024-04-23 0 35.00 35.00 35.05 33.85 35.25 9,744,160 338,781,529 34.768 32.59 32.59 32.64 31.52 32.83 10,463,194 32.378 4.63%
2024-04-22 0 33.45 33.45 33.50 32.00 34.55 10,501,594 354,033,827 33.712 31.15 31.15 31.20 29.80 32.18 11,276,520 31.396 3.56%
2024-04-19 0 32.30 32.30 32.35 31.70 32.55 5,543,516 178,401,573 32.182 30.08 30.08 30.13 29.52 30.31 5,952,579 29.970 -1.67%
2024-04-18 0 32.85 32.85 32.95 31.65 33.35 7,396,386 242,547,926 32.793 30.59 30.59 30.69 29.48 31.06 7,942,175 30.539 2.34%
2024-04-17 0 32.10 32.05 32.10 31.90 33.00 4,522,395 146,018,718 32.288 29.89 29.85 29.89 29.71 30.73 4,856,109 30.069 -0.31%
2024-04-16 0 32.20 32.20 32.25 32.10 33.30 6,953,302 225,627,570 32.449 29.99 29.99 30.03 29.89 31.01 7,466,395 30.219 -3.30%
2024-04-15 0 33.30 33.25 33.30 32.70 33.70 7,070,163 235,438,961 33.300 31.01 30.97 31.01 30.45 31.38 7,591,880 31.012 -0.15%
2024-04-12 0 33.35 33.35 33.40 33.15 34.85 11,894,076 399,281,260 33.570 31.06 31.06 31.10 30.87 32.46 12,771,756 31.263 -4.03%
2024-04-11 0 34.75 34.70 34.75 34.05 35.00 7,116,956 246,045,012 34.572 32.36 32.32 32.36 31.71 32.59 7,642,126 32.196 0.14%
2024-04-10 0 34.70 34.65 34.70 33.95 34.75 7,283,706 249,986,651 34.321 32.32 32.27 32.32 31.62 32.36 7,821,180 31.963 1.91%
2024-04-09 0 34.05 34.05 34.10 33.50 35.00 8,503,598 288,687,884 33.949 31.71 31.71 31.76 31.20 32.59 9,131,090 31.616 0.44%
2024-04-08 0 33.90 33.85 33.90 33.55 35.55 18,842,918 643,215,912 34.136 31.57 31.52 31.57 31.24 33.11 20,233,362 31.790 -4.78%
2024-04-05 0 35.60 35.55 35.60 34.60 35.90 5,329,697 188,649,724 35.396 33.15 33.11 33.15 32.22 33.43 5,722,982 32.964 0.00%
2024-04-03 0 35.60 35.55 35.60 35.30 36.65 7,520,382 269,449,128 35.829 33.15 33.11 33.15 32.87 34.13 8,075,321 33.367 -1.66%
2024-04-02 0 36.20 36.10 36.20 35.85 37.00 16,145,164 587,175,249 36.368 33.71 33.62 33.71 33.39 34.46 17,336,537 33.869 0.42%
2024-03-28 0 36.05 36.05 36.15 35.20 36.55 6,494,299 233,988,049 36.030 33.57 33.57 33.67 32.78 34.04 6,973,522 33.554 2.12%
2024-03-27 0 35.30 35.30 35.35 34.95 36.10 6,704,430 237,972,276 35.495 32.87 32.87 32.92 32.55 33.62 7,199,159 33.056 -1.26%
2024-03-26 0 35.75 35.75 35.80 35.55 36.65 10,571,082 380,395,482 35.985 33.29 33.29 33.34 33.11 34.13 11,351,136 33.512 -0.14%
2024-03-25 0 35.80 35.75 35.80 35.45 36.50 7,467,413 267,775,983 35.859 33.34 33.29 33.34 33.01 33.99 8,018,443 33.395 -0.42%
2024-03-22 0 35.95 35.90 35.95 35.55 38.05 14,486,488 525,548,275 36.279 33.48 33.43 33.48 33.11 35.44 15,555,465 33.785 -5.77%
2024-03-21 0 38.15 38.05 38.15 37.25 38.45 15,342,315 582,903,946 37.993 35.53 35.44 35.53 34.69 35.81 16,474,445 35.382 3.95%
2024-03-20 0 36.70 36.70 36.75 36.05 37.10 9,898,924 362,009,097 36.571 34.18 34.18 34.22 33.57 34.55 10,629,379 34.057 -1.34%
2024-03-19 0 37.20 37.20 37.35 37.10 38.45 21,348,940 804,081,899 37.664 34.64 34.64 34.78 34.55 35.81 22,924,306 35.076 -1.98%
2024-03-18 0 37.95 37.90 37.95 35.75 38.00 19,831,725 734,441,313 37.034 35.34 35.30 35.34 33.29 35.39 21,295,134 34.489 4.55%
2024-03-15 0 36.30 36.25 36.30 35.45 36.50 21,777,549 786,323,831 36.107 33.81 33.76 33.81 33.01 33.99 23,384,543 33.626 -0.55%
2024-03-14 0 36.50 36.50 36.60 35.75 37.40 12,631,307 459,013,214 36.339 33.99 33.99 34.08 33.29 34.83 13,563,388 33.842 0.69%
2024-03-13 0 36.25 36.25 36.30 35.65 36.95 18,592,307 675,229,545 36.318 33.76 33.76 33.81 33.20 34.41 19,964,258 33.822 -0.55%
2024-03-12 0 36.45 36.40 36.45 34.50 36.90 26,139,274 942,098,507 36.041 33.95 33.90 33.95 32.13 34.36 28,068,126 33.565 6.27%
2024-03-11 0 34.30 34.25 34.30 33.30 34.80 9,269,714 318,603,031 34.370 31.94 31.90 31.94 31.01 32.41 9,953,738 32.008 3.00%
2024-03-08 0 33.30 33.25 33.30 33.20 34.75 10,107,297 341,770,839 33.814 31.01 30.97 31.01 30.92 32.36 10,853,128 31.491 -2.35%
2024-03-07 0 34.10 34.05 34.10 33.50 34.65 11,900,060 406,833,037 34.187 31.76 31.71 31.76 31.20 32.27 12,778,181 31.838 -0.44%
2024-03-06 0 34.25 34.20 34.25 31.70 34.45 14,595,046 493,263,408 33.797 31.90 31.85 31.90 29.52 32.08 15,672,034 31.474 6.04%
2024-03-05 0 32.30 32.25 32.30 31.65 32.75 10,845,730 349,665,149 32.240 30.08 30.03 30.08 29.48 30.50 11,646,051 30.024 -1.22%
2024-03-04 0 32.70 32.70 32.75 32.40 33.45 7,601,038 249,422,416 32.814 30.45 30.45 30.50 30.17 31.15 8,161,929 30.559 -2.10%
2024-03-01 0 33.40 33.40 33.45 32.80 34.05 12,372,977 413,959,843 33.457 31.10 31.10 31.15 30.55 31.71 13,285,995 31.158 -1.62%
2024-02-29 0 33.95 33.90 33.95 32.80 34.30 15,721,897 533,089,590 33.907 31.62 31.57 31.62 30.55 31.94 16,882,037 31.577 2.11%
2024-02-28 0 33.25 33.25 33.30 33.15 34.80 13,926,557 470,455,279 33.781 30.97 30.97 31.01 30.87 32.41 14,954,216 31.460 -2.64%
2024-02-27 0 34.15 34.05 34.15 33.10 34.50 14,008,176 472,378,772 33.722 31.80 31.71 31.80 30.83 32.13 15,041,858 31.404 -0.87%
2024-02-26 0 34.45 34.40 34.45 34.10 35.20 12,645,246 437,465,793 34.595 32.08 32.04 32.08 31.76 32.78 13,578,355 32.218 -1.01%
2024-02-23 0 34.80 34.80 34.85 32.95 35.15 24,132,620 837,256,321 34.694 32.41 32.41 32.46 30.69 32.73 25,913,398 32.310 4.19%
2024-02-22 0 33.40 33.40 33.45 31.70 33.55 23,567,678 774,965,992 32.883 31.10 31.10 31.15 29.52 31.24 25,306,768 30.623 4.05%
2024-02-21 0 32.10 32.05 32.10 29.90 32.75 21,317,155 682,397,929 32.012 29.89 29.85 29.89 27.85 30.50 22,890,176 29.812 5.42%
2024-02-20 0 30.45 30.35 30.45 29.60 30.50 6,859,275 206,243,896 30.068 28.36 28.26 28.36 27.57 28.40 7,365,430 28.002 0.33%
2024-02-19 0 30.35 30.35 30.40 30.15 32.40 21,299,892 657,445,813 30.866 28.26 28.26 28.31 28.08 30.17 22,871,639 28.745 -4.11%
2024-02-16 0 31.65 31.60 31.65 28.75 31.85 12,617,625 392,408,557 31.100 29.48 29.43 29.48 26.77 29.66 13,548,696 28.963 9.14%
2024-02-15 0 29.00 29.00 29.05 28.30 29.50 9,300,271 268,731,543 28.895 27.01 27.01 27.05 26.36 27.47 9,986,550 26.909 -0.34%
2024-02-14 0 29.10 29.10 29.15 27.60 29.40 6,715,365 192,892,645 28.724 27.10 27.10 27.15 25.70 27.38 7,210,901 26.750 1.57%
2024-02-09 0 28.65 28.60 28.65 28.20 28.95 2,435,488 69,476,071 28.527 26.68 26.63 26.68 26.26 26.96 2,615,206 26.566 -1.72%
2024-02-08 0 29.15 29.15 29.20 29.00 29.90 8,387,194 245,700,545 29.295 27.15 27.15 27.19 27.01 27.85 9,006,096 27.282 -2.02%
2024-02-07 0 29.75 29.70 29.75 29.50 30.75 9,283,651 277,677,532 29.910 27.71 27.66 27.71 27.47 28.64 9,968,704 27.855 -0.83%
2024-02-06 0 30.00 29.95 30.00 28.10 30.15 14,307,894 423,424,084 29.594 27.94 27.89 27.94 26.17 28.08 15,363,692 27.560 6.38%
2024-02-05 0 28.20 28.20 28.25 27.20 28.60 7,302,503 204,511,196 28.006 26.26 26.26 26.31 25.33 26.63 7,841,364 26.081 -0.88%
2024-02-02 0 28.45 28.45 28.50 28.25 30.25 12,569,366 364,516,484 29.000 26.49 26.49 26.54 26.31 28.17 13,496,876 27.007 -3.23%
2024-02-01 0 29.40 29.40 29.45 27.80 29.55 11,978,199 349,621,821 29.188 27.38 27.38 27.43 25.89 27.52 12,862,086 27.182 4.44%
2024-01-31 0 28.15 28.10 28.15 27.95 29.10 8,334,826 235,322,222 28.234 26.22 26.17 26.22 26.03 27.10 8,949,864 26.293 -2.76%
2024-01-30 0 28.95 28.95 29.00 28.85 29.85 9,654,056 282,598,069 29.272 26.96 26.96 27.01 26.87 27.80 10,366,442 27.261 -3.66%
2024-01-29 0 30.05 30.05 30.10 29.10 30.80 11,826,539 356,005,129 30.102 27.98 27.98 28.03 27.10 28.68 12,699,235 28.034 2.21%
2024-01-26 0 29.40 29.40 29.45 28.80 30.15 11,214,296 331,094,612 29.524 27.38 27.38 27.43 26.82 28.08 12,041,814 27.495 -2.49%
2024-01-25 0 30.15 30.10 30.15 28.40 30.35 13,201,904 390,517,814 29.580 28.08 28.03 28.08 26.45 28.26 14,176,090 27.548 3.08%
2024-01-24 0 29.25 29.20 29.25 27.55 30.10 28,270,535 808,918,276 28.613 27.24 27.19 27.24 25.66 28.03 30,356,655 26.647 0.00%
2024-01-23 0 29.25 29.20 29.25 28.80 30.45 15,126,825 445,203,468 29.431 27.24 27.19 27.24 26.82 28.36 16,243,053 27.409 1.56%
2024-01-22 0 28.80 28.80 28.85 28.35 30.55 12,106,892 349,755,126 28.889 26.82 26.82 26.87 26.40 28.45 13,000,276 26.904 -5.42%
2024-01-19 0 30.45 30.40 30.45 29.70 30.95 11,578,713 352,815,502 30.471 28.36 28.31 28.36 27.66 28.82 12,433,122 28.377 0.66%
2024-01-18 0 30.25 30.25 30.30 29.55 30.55 9,695,351 291,959,850 30.113 28.17 28.17 28.22 27.52 28.45 10,410,784 28.044 1.85%
2024-01-17 0 29.70 29.70 29.75 29.25 30.70 15,772,424 471,357,646 29.885 27.66 27.66 27.71 27.24 28.59 16,936,292 27.831 -3.57%
2024-01-16 0 30.80 30.75 30.80 30.30 31.35 10,078,985 311,146,795 30.871 28.68 28.64 28.68 28.22 29.20 10,822,727 28.749 -1.75%
2024-01-15 0 31.35 31.30 31.35 30.90 31.85 10,360,426 325,209,882 31.390 29.20 29.15 29.20 28.78 29.66 11,124,936 29.233 -0.95%
2024-01-12 0 31.65 31.65 31.70 30.85 31.85 4,786,649 150,796,153 31.503 29.48 29.48 29.52 28.73 29.66 5,139,862 29.339 0.80%
2024-01-11 0 31.40 31.35 31.40 30.35 31.65 6,828,369 213,793,919 31.310 29.24 29.20 29.24 28.26 29.48 7,332,243 29.158 2.28%
2024-01-10 0 30.70 30.65 30.75 29.55 30.85 6,803,012 207,732,007 30.535 28.59 28.54 28.64 27.52 28.73 7,305,015 28.437 1.99%
2024-01-09 0 30.10 30.10 30.15 29.95 30.70 7,976,415 242,385,985 30.388 28.03 28.03 28.08 27.89 28.59 8,565,005 28.300 0.67%
2024-01-08 0 29.90 29.85 29.90 29.30 30.75 16,887,795 502,628,218 29.763 27.85 27.80 27.85 27.29 28.64 18,133,968 27.717 -1.97%
2024-01-05 0 30.50 30.45 30.50 30.30 31.70 26,044,202 800,347,032 30.730 28.40 28.36 28.40 28.22 29.52 27,966,038 28.619 -4.54%
2024-01-04 0 31.95 31.90 31.95 31.30 32.35 9,239,399 293,645,833 31.782 29.75 29.71 29.75 29.15 30.13 9,921,186 29.598 -1.08%
2024-01-03 0 32.30 32.25 32.35 31.00 32.50 13,667,962 436,897,745 31.965 30.08 30.03 30.13 28.87 30.27 14,676,539 29.768 3.03%
2024-01-02 0 31.35 31.30 31.35 31.10 34.30 20,591,496 651,832,854 31.655 29.20 29.15 29.20 28.96 31.94 22,110,970 29.480 -8.33%
2023-12-29 0 34.20 34.15 34.20 33.75 35.00 10,214,201 348,454,076 34.115 31.85 31.80 31.85 31.43 32.59 10,967,920 31.770 -1.16%
2023-12-28 0 34.60 34.55 34.60 32.80 34.80 18,031,276 615,428,688 34.131 32.22 32.18 32.22 30.55 32.41 19,361,828 31.786 5.97%
2023-12-27 0 32.65 32.60 32.65 32.30 33.65 7,452,867 244,192,094 32.765 30.41 30.36 30.41 30.08 31.34 8,002,824 30.513 -1.66%
2023-12-22 0 33.20 33.15 33.20 32.90 34.40 8,299,959 277,332,875 33.414 30.92 30.87 30.92 30.64 32.04 8,912,424 31.118 -0.75%
2023-12-21 0 33.45 33.40 33.45 32.65 33.70 8,690,272 288,416,104 33.188 31.15 31.10 31.15 30.41 31.38 9,331,539 30.908 0.75%
2023-12-20 0 33.20 33.15 33.20 32.80 33.95 8,543,835 284,651,918 33.317 30.92 30.87 30.92 30.55 31.62 9,174,296 31.027 0.61%
2023-12-19 0 33.00 33.00 33.05 32.55 33.35 5,207,746 171,299,749 32.893 30.73 30.73 30.78 30.31 31.06 5,592,032 30.633 -1.64%
2023-12-18 0 33.55 33.55 33.60 33.30 34.30 4,354,270 146,422,960 33.627 31.24 31.24 31.29 31.01 31.94 4,675,577 31.317 -0.45%
2023-12-15 0 33.70 33.70 33.75 33.15 34.55 11,718,731 396,387,239 33.825 31.38 31.38 31.43 30.87 32.18 12,583,472 31.501 3.06%
2023-12-14 0 32.70 32.60 32.70 31.95 32.70 6,461,329 209,297,552 32.392 30.45 30.36 30.45 29.75 30.45 6,938,119 30.166 2.19%
2023-12-13 0 32.00 31.90 32.00 31.65 32.95 7,233,737 231,446,686 31.995 29.80 29.71 29.80 29.48 30.69 7,767,524 29.797 -2.88%
2023-12-12 0 32.95 32.95 33.00 32.25 33.25 5,197,471 171,175,254 32.934 30.69 30.69 30.73 30.03 30.97 5,580,999 30.671 0.46%
2023-12-11 0 32.80 32.75 32.80 32.20 33.20 9,863,406 322,887,577 32.736 30.55 30.50 30.55 29.99 30.92 10,591,240 30.486 -2.53%
2023-12-08 0 33.65 33.60 33.65 33.15 34.25 7,527,809 252,931,455 33.600 31.34 31.29 31.34 30.87 31.90 8,083,296 31.291 1.82%
2023-12-07 0 33.05 33.00 33.05 32.75 33.55 8,024,543 265,642,879 33.104 30.78 30.73 30.78 30.50 31.24 8,616,685 30.829 -0.45%
2023-12-06 0 33.20 33.20 33.25 32.65 33.75 11,968,116 398,720,247 33.315 30.92 30.92 30.97 30.41 31.43 12,851,259 31.026 -0.15%
2023-12-05 0 33.25 33.20 33.25 32.85 34.00 14,651,787 487,526,561 33.274 30.97 30.92 30.97 30.59 31.66 15,732,962 30.988 -2.21%
2023-12-04 0 34.00 34.00 34.05 33.25 35.20 18,410,865 626,117,809 34.008 31.66 31.66 31.71 30.97 32.78 19,769,427 31.671 -2.16%
2023-12-01 0 34.75 34.75 34.80 33.95 35.20 14,215,991 492,455,587 34.641 32.36 32.36 32.41 31.62 32.78 15,265,008 32.260 -1.28%
2023-11-30 0 35.20 35.15 35.20 34.80 35.75 13,790,471 486,288,165 35.263 32.78 32.73 32.78 32.41 33.29 14,808,088 32.839 1.00%
2023-11-29 0 34.85 34.85 34.90 34.50 36.75 13,441,121 471,157,209 35.053 32.46 32.46 32.50 32.13 34.22 14,432,959 32.645 -3.73%
2023-11-28 0 36.20 36.20 36.25 35.95 37.00 10,390,225 378,017,798 36.382 33.71 33.71 33.76 33.48 34.46 11,156,933 33.882 -2.03%
2023-11-27 0 36.95 36.90 36.95 36.55 38.65 12,446,147 460,580,957 37.006 34.41 34.36 34.41 34.04 35.99 13,364,565 34.463 -3.02%
2023-11-24 0 38.10 38.10 38.15 38.05 39.35 7,200,970 277,468,357 38.532 35.48 35.48 35.53 35.44 36.65 7,732,339 35.884 -4.27%
2023-11-23 0 39.80 39.80 39.85 38.50 39.95 5,536,999 217,052,870 39.200 37.06 37.06 37.11 35.85 37.20 5,945,581 36.507 2.05%
2023-11-22 0 39.00 39.00 39.05 38.80 39.45 7,156,890 279,575,353 39.064 36.32 36.32 36.37 36.13 36.74 7,685,006 36.379 -1.64%
2023-11-21 0 39.65 39.65 39.70 39.45 41.10 6,249,771 251,955,621 40.314 36.93 36.93 36.97 36.74 38.28 6,710,950 37.544 -0.38%
2023-11-20 0 39.80 39.75 39.80 38.45 39.80 6,081,614 239,588,255 39.396 37.06 37.02 37.06 35.81 37.06 6,530,384 36.688 2.58%
2023-11-17 0 38.80 38.80 38.85 38.60 39.75 7,160,489 279,345,071 39.012 36.13 36.13 36.18 35.95 37.02 7,688,871 36.331 -3.48%
2023-11-16 0 40.20 40.20 40.35 40.00 41.60 4,698,384 189,965,283 40.432 37.44 37.44 37.58 37.25 38.74 5,045,084 37.654 -4.06%
2023-11-15 0 41.90 41.70 41.90 41.00 42.05 8,214,308 340,576,704 41.461 39.02 38.83 39.02 38.18 39.16 8,820,453 38.612 3.20%
2023-11-14 0 40.60 40.60 40.70 40.55 41.25 3,224,144 131,557,989 40.804 37.81 37.81 37.90 37.76 38.42 3,462,058 38.000 -0.73%
2023-11-13 0 40.90 40.85 40.90 39.25 41.10 7,642,675 305,197,998 39.933 38.09 38.04 38.09 36.55 38.28 8,206,638 37.189 2.89%
2023-11-10 0 39.75 39.75 39.90 39.65 40.70 7,755,763 310,691,035 40.059 37.02 37.02 37.16 36.93 37.90 8,328,071 37.306 -3.28%
2023-11-09 0 41.10 41.10 41.15 41.00 41.75 7,854,302 324,303,140 41.290 38.28 38.28 38.32 38.18 38.88 8,433,881 38.452 -1.67%
2023-11-08 0 41.80 41.80 41.85 41.40 42.45 4,443,096 186,190,597 41.906 38.93 38.93 38.97 38.55 39.53 4,770,958 39.026 0.12%
2023-11-07 0 41.75 41.75 41.80 41.75 43.50 8,300,951 350,704,909 42.249 38.88 38.88 38.93 38.88 40.51 8,913,489 39.345 -4.46%
2023-11-06 0 43.70 43.65 43.70 41.40 43.90 10,750,358 462,799,016 43.050 40.70 40.65 40.70 38.55 40.88 11,543,641 40.091 6.59%
2023-11-03 0 41.00 41.00 41.05 40.50 41.40 10,591,719 433,556,061 40.933 38.18 38.18 38.23 37.72 38.55 11,373,296 38.121 0.74%
2023-11-02 0 40.70 40.65 40.70 39.85 42.10 6,446,740 261,498,772 40.563 37.90 37.86 37.90 37.11 39.21 6,922,453 37.775 -0.97%
2023-11-01 0 41.10 41.05 41.10 41.05 43.15 7,157,710 299,691,535 41.870 38.28 38.23 38.28 38.23 40.18 7,685,887 38.992 -0.72%
2023-10-31 0 41.40 41.35 41.40 41.20 43.00 4,469,189 186,138,935 41.649 38.55 38.51 38.55 38.37 40.05 4,798,976 38.787 -3.83%
2023-10-30 0 43.05 43.05 43.10 41.90 43.60 5,072,032 217,321,679 42.847 40.09 40.09 40.14 39.02 40.60 5,446,304 39.903 1.29%
2023-10-27 0 42.50 42.45 42.50 40.70 42.90 5,893,787 248,476,192 42.159 39.58 39.53 39.58 37.90 39.95 6,328,697 39.262 4.29%
2023-10-26 0 40.75 40.75 40.80 40.45 41.55 5,640,424 230,521,057 40.869 37.95 37.95 38.00 37.67 38.69 6,056,638 38.061 -2.16%
2023-10-25 0 41.65 41.65 41.70 41.35 43.25 5,099,183 215,444,133 42.251 38.79 38.79 38.83 38.51 40.28 5,475,458 39.347 1.46%
2023-10-24 0 41.05 41.00 41.05 40.40 41.70 4,485,539 184,662,194 41.168 38.23 38.18 38.23 37.62 38.83 4,816,533 38.339 -1.08%
2023-10-20 0 41.50 41.45 41.50 41.40 42.40 3,937,340 164,779,023 41.850 38.65 38.60 38.65 38.55 39.49 4,227,882 38.974 -1.78%
2023-10-19 0 42.25 42.20 42.25 42.15 43.10 5,464,699 232,736,017 42.589 39.35 39.30 39.35 39.25 40.14 5,867,946 39.662 -3.87%
2023-10-18 0 43.95 43.95 44.00 42.65 44.20 5,830,468 255,963,373 43.901 40.93 40.93 40.98 39.72 41.16 6,260,706 40.884 1.50%
2023-10-17 0 43.30 43.25 43.30 43.05 44.80 6,685,236 291,113,511 43.546 40.32 40.28 40.32 40.09 41.72 7,178,548 40.553 0.35%
2023-10-16 0 43.15 43.10 43.15 43.00 44.30 5,812,469 252,649,627 43.467 40.18 40.14 40.18 40.05 41.26 6,241,379 40.480 -1.15%
2023-10-13 0 43.65 43.65 43.70 43.45 45.05 15,654,574 694,475,103 44.362 40.65 40.65 40.70 40.46 41.95 16,809,746 41.314 -3.32%
2023-10-12 0 45.15 45.10 45.15 44.05 45.30 13,665,340 610,370,458 44.666 42.05 42.00 42.05 41.02 42.19 14,673,723 41.596 3.56%
2023-10-11 0 43.60 43.60 43.65 43.30 44.30 9,434,285 411,472,731 43.615 40.60 40.60 40.65 40.32 41.26 10,130,453 40.617 0.46%
2023-10-10 0 43.40 43.35 43.40 42.80 44.65 9,346,799 409,289,961 43.789 40.42 40.37 40.42 39.86 41.58 10,036,512 40.780 2.24%
2023-10-09 0 42.45 42.40 42.45 42.05 42.90 3,166,438 134,323,890 42.421 39.53 39.49 39.53 39.16 39.95 3,400,094 39.506 -1.16%
2023-10-06 0 42.95 42.95 43.00 42.50 43.65 5,623,557 242,395,909 43.104 40.00 40.00 40.05 39.58 40.65 6,038,527 40.142 1.06%
2023-10-05 0 42.50 42.50 42.55 41.10 42.70 7,074,765 299,318,684 42.308 39.58 39.58 39.63 38.28 39.77 7,596,821 39.401 2.41%
2023-10-04 0 41.50 41.50 41.55 40.25 41.60 4,180,860 171,423,704 41.002 38.65 38.65 38.69 37.48 38.74 4,489,371 38.184 1.22%
2023-10-03 0 41.00 40.95 41.00 40.80 42.55 6,591,191 272,041,476 41.273 38.18 38.14 38.18 38.00 39.63 7,077,564 38.437 -4.54%
2023-09-29 0 42.95 42.95 43.00 42.00 43.55 4,833,059 207,981,531 43.033 40.00 40.00 40.05 39.11 40.56 5,189,697 40.076 2.87%
2023-09-28 0 41.75 41.70 41.75 41.30 42.85 5,645,311 236,580,645 41.907 38.88 38.83 38.88 38.46 39.91 6,061,886 39.028 -1.88%
2023-09-27 0 42.55 42.55 42.60 41.85 43.05 5,944,769 252,960,667 42.552 39.63 39.63 39.67 38.97 40.09 6,383,441 39.628 1.43%
2023-09-26 0 41.95 41.90 41.95 41.80 43.05 6,605,657 279,135,961 42.257 39.07 39.02 39.07 38.93 40.09 7,093,097 39.353 -2.67%
2023-09-25 0 43.10 43.10 43.25 43.10 44.05 4,768,000 207,133,304 43.442 40.14 40.14 40.28 40.14 41.02 5,119,837 40.457 -1.60%
2023-09-22 0 43.80 43.75 43.80 41.35 44.00 7,357,583 316,705,979 43.045 40.79 40.74 40.79 38.51 40.98 7,900,509 40.087 4.91%
2023-09-21 0 41.75 41.70 41.75 40.20 42.30 11,332,644 468,911,374 41.377 38.88 38.83 38.88 37.44 39.39 12,168,895 38.534 -1.65%
2023-09-20 0 42.45 42.45 42.55 40.85 43.00 15,206,210 641,230,301 42.169 39.53 39.53 39.63 38.04 40.05 16,328,296 39.271 -2.08%
2023-09-19 0 43.35 43.35 43.40 43.05 44.20 5,196,181 225,508,556 43.399 40.37 40.37 40.42 40.09 41.16 5,579,614 40.417 -2.03%
2023-09-18 0 44.25 44.25 44.40 44.20 46.00 3,935,968 176,583,598 44.864 41.21 41.21 41.35 41.16 42.84 4,226,408 41.781 -2.21%
2023-09-15 0 45.25 45.25 45.30 44.15 45.50 4,960,158 223,809,239 45.121 42.14 42.14 42.19 41.12 42.37 5,326,175 42.021 2.14%
2023-09-14 0 44.30 44.30 44.35 43.95 45.25 4,527,737 200,681,322 44.323 41.26 41.26 41.30 40.93 42.14 4,861,845 41.277 -0.78%
2023-09-13 0 44.65 44.65 44.70 44.45 45.55 2,747,733 123,217,632 44.843 41.58 41.58 41.63 41.40 42.42 2,950,492 41.762 -0.33%
2023-09-12 0 44.80 44.80 44.85 43.90 45.60 3,640,175 163,147,220 44.819 41.72 41.72 41.77 40.88 42.47 3,908,788 41.739 -0.11%
2023-09-11 0 44.85 44.70 44.85 44.00 45.00 6,375,373 283,670,389 44.495 41.77 41.63 41.77 40.98 41.91 6,845,820 41.437 -1.10%
2023-09-07 0 45.35 45.30 45.35 45.20 46.20 3,303,197 150,415,247 45.536 42.23 42.19 42.23 42.09 43.03 3,546,944 42.407 -1.31%
2023-09-06 0 45.95 45.95 46.00 45.35 47.00 5,074,415 232,471,481 45.812 42.79 42.79 42.84 42.23 43.77 5,448,863 42.664 -1.29%
2023-09-05 0 46.55 46.50 46.55 46.30 47.35 6,431,320 301,614,852 46.898 43.35 43.30 43.35 43.12 44.10 6,905,896 43.675 -1.27%
2023-09-04 0 47.15 47.00 47.15 46.30 47.85 7,367,787 347,392,662 47.150 43.91 43.77 43.91 43.12 44.56 7,911,466 43.910 2.28%
2023-08-31 0 46.10 46.10 46.15 45.75 47.10 7,825,169 362,030,128 46.265 42.93 42.93 42.98 42.61 43.86 8,402,599 43.085 -0.65%
2023-08-30 0 46.40 46.40 46.45 46.05 47.65 7,689,919 358,770,458 46.655 43.21 43.21 43.26 42.89 44.38 8,257,368 43.449 -1.04%
2023-08-29 0 47.20 47.05 47.20 45.35 47.45 8,821,781 411,415,241 46.636 43.67 43.53 43.67 41.95 43.90 9,535,785 43.144 2.05%
2023-08-28 0 46.25 46.25 46.30 46.10 48.60 7,010,328 327,347,913 46.695 42.79 42.79 42.83 42.65 44.96 7,577,719 43.199 -0.96%
2023-08-25 0 46.70 46.70 46.75 46.70 48.10 7,196,595 339,928,837 47.235 43.20 43.20 43.25 43.20 44.50 7,779,062 43.698 -2.51%
2023-08-24 0 47.90 47.85 47.90 46.10 48.25 8,009,102 381,510,771 47.635 44.31 44.27 44.31 42.65 44.64 8,657,331 44.068 4.24%
2023-08-23 0 45.95 45.90 45.95 44.35 46.15 9,430,869 430,666,800 45.666 42.51 42.46 42.51 41.03 42.69 10,194,170 42.246 2.91%
2023-08-22 0 44.65 44.60 44.65 43.75 45.65 12,620,955 563,208,398 44.625 41.31 41.26 41.31 40.47 42.23 13,642,451 41.284 -0.89%
2023-08-21 0 45.05 45.05 45.15 43.15 46.20 21,218,051 953,196,514 44.924 41.68 41.68 41.77 39.92 42.74 22,935,366 41.560 -2.07%
2023-08-18 0 46.00 45.95 46.00 45.20 47.50 12,694,877 590,395,442 46.507 42.56 42.51 42.56 41.82 43.94 13,722,356 43.024 -2.34%
2023-08-17 0 47.10 47.05 47.10 43.90 47.50 13,524,486 627,298,596 46.382 43.57 43.53 43.57 40.61 43.94 14,619,110 42.909 4.32%
2023-08-16 0 45.15 45.10 45.15 44.50 45.50 4,980,151 224,652,973 45.110 41.77 41.72 41.77 41.17 42.09 5,383,227 41.732 -0.44%
2023-08-15 0 45.35 45.30 45.35 45.05 46.20 8,933,096 406,042,406 45.454 41.95 41.91 41.95 41.68 42.74 9,656,109 42.050 -1.73%
2023-08-14 0 46.15 46.15 46.20 45.25 46.90 7,633,677 349,117,873 45.734 42.69 42.69 42.74 41.86 43.39 8,251,520 42.310 -2.12%
2023-08-11 0 47.15 47.10 47.15 46.85 48.30 4,205,327 198,206,587 47.132 43.62 43.57 43.62 43.34 44.68 4,545,691 43.603 -1.98%
2023-08-10 0 48.10 48.05 48.15 47.15 48.60 5,591,444 266,824,367 47.720 44.50 44.45 44.54 43.62 44.96 6,043,996 44.147 -0.21%
2023-08-09 0 48.20 48.20 48.30 47.95 48.75 3,160,433 152,452,111 48.238 44.59 44.59 44.68 44.36 45.10 3,416,227 44.626 0.21%
2023-08-08 0 48.10 48.10 48.15 47.80 49.55 10,609,413 511,903,557 48.250 44.50 44.50 44.54 44.22 45.84 11,468,102 44.637 -4.09%
2023-08-07 0 50.15 50.10 50.15 49.30 50.35 5,975,590 298,404,438 49.937 46.39 46.35 46.39 45.61 46.58 6,459,233 46.198 0.30%
2023-08-04 0 50.00 49.95 50.00 48.00 50.00 10,709,544 530,381,457 49.524 46.26 46.21 46.26 44.41 46.26 11,576,337 45.816 3.95%
2023-08-03 0 48.10 48.05 48.10 47.10 48.50 9,920,643 474,992,812 47.879 44.50 44.45 44.50 43.57 44.87 10,723,585 44.294 0.21%
2023-08-02 0 48.00 48.00 48.05 47.60 49.10 8,200,630 394,672,826 48.127 44.41 44.41 44.45 44.04 45.42 8,864,360 44.524 -1.64%
2023-08-01 0 48.80 48.80 48.85 48.40 50.75 9,898,150 486,868,359 49.188 45.15 45.15 45.19 44.78 46.95 10,699,272 45.505 -2.30%
2023-07-31 0 49.95 49.90 49.95 49.50 51.35 15,974,012 803,237,085 50.284 46.21 46.16 46.21 45.79 47.51 17,266,893 46.519 -1.67%
2023-07-28 0 50.80 50.80 50.85 49.30 51.20 8,427,820 425,530,365 50.491 47.00 47.00 47.04 45.61 47.37 9,109,938 46.711 0.89%
2023-07-27 0 50.35 50.35 50.40 49.65 50.90 10,885,630 545,743,426 50.134 46.58 46.58 46.63 45.93 47.09 11,766,675 46.380 1.00%
2023-07-26 0 49.85 49.80 49.85 48.85 50.45 6,152,050 305,327,061 49.630 46.12 46.07 46.12 45.19 46.67 6,649,975 45.914 -1.38%
2023-07-25 0 50.55 50.45 50.55 49.65 50.75 9,049,893 454,790,901 50.254 46.77 46.67 46.77 45.93 46.95 9,782,360 46.491 4.23%
2023-07-24 0 48.50 48.50 48.55 47.80 49.25 5,461,645 264,306,743 48.393 44.87 44.87 44.91 44.22 45.56 5,903,691 44.770 -1.52%
2023-07-21 0 49.25 49.25 49.35 48.60 49.90 4,972,960 244,673,642 49.201 45.56 45.56 45.65 44.96 46.16 5,375,454 45.517 1.55%
2023-07-20 0 48.50 48.50 48.55 48.20 49.90 5,071,819 247,084,652 48.717 44.87 44.87 44.91 44.59 46.16 5,482,314 45.069 -0.92%
2023-07-19 0 48.95 48.90 48.95 48.50 49.95 5,568,563 271,849,620 48.819 45.28 45.24 45.28 44.87 46.21 6,019,263 45.163 -1.11%
2023-07-18 0 49.50 49.50 49.55 48.50 50.60 6,812,368 336,370,729 49.376 45.79 45.79 45.84 44.87 46.81 7,363,737 45.679 -2.08%
2023-07-14 0 50.55 50.55 50.60 50.40 51.70 9,569,660 487,746,954 50.968 46.77 46.77 46.81 46.63 47.83 10,344,195 47.152 0.30%
2023-07-13 0 50.40 50.35 50.40 48.45 51.05 10,278,769 517,720,413 50.368 46.63 46.58 46.63 44.82 47.23 11,110,697 46.597 4.46%
2023-07-12 0 48.25 48.25 48.30 48.10 49.20 5,176,054 251,683,492 48.625 44.64 44.64 44.68 44.50 45.52 5,594,986 44.984 -0.52%
2023-07-11 0 48.50 48.45 48.50 47.80 48.80 6,408,798 310,258,256 48.411 44.87 44.82 44.87 44.22 45.15 6,927,504 44.786 0.10%
2023-07-10 0 48.45 48.40 48.45 47.95 49.00 6,503,085 314,510,796 48.363 44.82 44.78 44.82 44.36 45.33 7,029,422 44.742 1.57%
2023-07-07 0 47.70 47.70 47.75 47.35 48.35 9,082,195 434,519,683 47.843 44.13 44.13 44.17 43.80 44.73 9,817,276 44.261 -0.83%
2023-07-06 0 48.10 48.10 48.15 47.20 50.00 11,705,449 567,805,837 48.508 44.50 44.50 44.54 43.67 46.26 12,652,847 44.876 -4.47%
2023-07-05 0 50.35 50.25 50.35 50.00 52.30 7,624,216 385,597,626 50.575 46.58 46.49 46.58 46.26 48.38 8,241,293 46.788 -3.82%
2023-07-04 0 52.35 52.30 52.35 51.55 52.60 4,166,416 217,437,814 52.188 48.43 48.38 48.43 47.69 48.66 4,503,631 48.281 0.67%
2023-07-03 0 52.00 52.00 52.05 51.50 52.65 8,610,340 448,636,290 52.104 48.11 48.11 48.15 47.64 48.71 9,307,231 48.203 0.78%
2023-06-30 0 51.60 51.55 51.60 49.00 51.90 6,992,368 358,303,293 51.242 47.74 47.69 47.74 45.33 48.01 7,558,306 47.405 3.41%
2023-06-29 0 49.90 49.90 49.95 48.95 50.70 7,325,908 363,879,985 49.670 46.16 46.16 46.21 45.28 46.90 7,918,841 45.951 -1.38%
2023-06-28 0 50.60 50.55 50.60 50.35 51.25 3,781,512 191,352,964 50.602 46.81 46.77 46.81 46.58 47.41 4,087,574 46.813 -0.88%
2023-06-27 0 51.05 50.85 51.05 50.45 51.55 3,506,061 178,712,670 50.972 47.23 47.04 47.23 46.67 47.69 3,789,829 47.156 1.29%
2023-06-26 0 50.40 50.40 50.50 49.55 50.85 3,910,391 197,110,293 50.407 46.63 46.63 46.72 45.84 47.04 4,226,884 46.633 0.70%
2023-06-23 0 50.05 50.00 50.10 49.35 51.00 3,995,882 199,282,044 49.872 46.30 46.26 46.35 45.65 47.18 4,319,295 46.138 -1.86%
2023-06-21 0 51.00 50.95 51.00 50.65 52.80 6,883,128 352,856,204 51.264 47.18 47.14 47.18 46.86 48.85 7,440,224 47.425 -3.41%
2023-06-20 0 52.80 52.75 52.80 52.50 53.50 6,182,941 326,663,080 52.833 48.85 48.80 48.85 48.57 49.49 6,683,367 48.877 -1.31%
2023-06-19 0 53.50 53.45 53.50 53.10 54.95 5,391,307 288,925,570 53.591 49.49 49.45 49.49 49.12 50.84 5,827,660 49.578 -1.74%
2023-06-16 0 54.45 54.40 54.45 53.70 54.90 7,837,768 426,120,676 54.368 50.37 50.33 50.37 49.68 50.79 8,472,129 50.297 0.18%
2023-06-15 0 54.35 54.25 54.35 52.45 54.45 5,667,459 304,507,038 53.729 50.28 50.19 50.28 48.52 50.37 6,126,163 49.706 3.33%
2023-06-14 0 52.60 52.55 52.60 51.75 53.65 7,559,641 399,189,819 52.805 48.66 48.62 48.66 47.88 49.63 8,171,492 48.852 1.15%
2023-06-13 0 52.00 52.00 52.05 51.65 53.00 7,265,998 378,387,517 52.076 48.11 48.11 48.15 47.78 49.03 7,854,082 48.177 -1.33%
2023-06-12 0 52.70 52.55 52.70 51.80 52.90 6,820,188 357,656,604 52.441 48.75 48.62 48.75 47.92 48.94 7,372,190 48.514 -0.57%
2023-06-09 0 53.00 52.85 53.00 51.60 53.20 6,132,168 322,708,557 52.626 49.03 48.89 49.03 47.74 49.22 6,628,484 48.685 2.91%
2023-06-08 0 51.50 51.45 51.50 51.20 52.25 3,708,646 191,275,310 51.576 47.64 47.60 47.64 47.37 48.34 4,008,811 47.714 -0.68%
2023-06-07 0 51.85 51.80 51.85 51.55 53.00 6,420,333 334,686,580 52.129 47.97 47.92 47.97 47.69 49.03 6,939,972 48.226 0.10%
2023-06-06 0 51.80 51.70 51.80 49.50 52.45 10,189,274 526,993,161 51.720 47.92 47.83 47.92 45.79 48.52 11,013,958 47.848 2.98%
2023-06-05 0 50.30 50.15 50.30 49.45 51.15 6,242,914 312,954,699 50.130 46.53 46.39 46.53 45.75 47.32 6,748,194 46.376 -1.08%
2023-06-02 0 50.85 50.80 50.85 48.95 51.30 10,335,106 522,111,189 50.518 47.04 47.00 47.04 45.28 47.46 11,171,593 46.736 5.61%
2023-06-01 0 48.15 48.15 48.20 48.10 49.70 6,725,843 327,832,450 48.742 44.54 44.54 44.59 44.50 45.98 7,270,209 45.093 -2.53%
2023-05-31 0 49.40 49.35 49.40 48.75 49.60 11,199,469 551,753,275 49.266 45.70 45.65 45.70 45.10 45.89 12,105,915 45.577 -1.50%
2023-05-30 0 50.15 50.15 50.20 49.20 50.30 10,912,880 542,511,962 49.713 46.39 46.39 46.44 45.52 46.53 11,796,130 45.991 1.83%
2023-05-29 0 49.25 49.20 49.25 48.20 50.45 16,063,012 788,921,929 49.114 45.56 45.52 45.56 44.59 46.67 17,363,096 45.437 -2.28%
2023-05-25 0 50.40 50.35 50.40 48.60 51.10 21,720,679 1,077,026,620 49.585 46.63 46.58 46.63 44.96 47.27 23,478,675 45.873 -1.37%
2023-05-24 0 51.10 51.05 51.10 50.60 52.30 10,067,229 516,582,123 51.313 47.27 47.23 47.27 46.81 48.38 10,882,035 47.471 -3.13%
2023-05-23 0 52.75 52.70 52.75 52.35 54.85 7,363,916 392,504,029 53.301 48.80 48.75 48.80 48.43 50.74 7,959,926 49.310 -2.52%
2023-05-22 0 54.45 54.45 54.60 53.10 56.10 7,877,781 431,531,328 54.778 50.06 50.06 50.20 48.82 51.58 8,568,729 50.361 0.74%
2023-05-19 0 54.05 54.05 54.10 52.25 54.70 6,530,640 351,293,850 53.792 49.69 49.69 49.74 48.04 50.29 7,103,432 49.454 1.50%
2023-05-18 0 53.25 53.20 53.25 52.85 54.40 4,469,373 238,776,330 53.425 48.96 48.91 48.96 48.59 50.01 4,861,375 49.117 -0.75%
2023-05-17 0 53.65 53.65 53.75 53.55 55.70 7,456,174 404,811,901 54.292 49.32 49.32 49.42 49.23 51.21 8,110,143 49.914 -2.81%
2023-05-16 0 55.20 55.20 55.25 54.80 56.90 7,022,185 390,967,062 55.676 50.75 50.75 50.79 50.38 52.31 7,638,090 51.186 -2.39%
2023-05-15 0 56.55 56.50 56.60 53.60 56.60 10,384,124 576,700,726 55.537 51.99 51.94 52.04 49.28 52.04 11,294,899 51.059 4.63%
2023-05-12 0 54.05 54.05 54.15 53.30 54.70 6,488,773 350,194,459 53.969 49.69 49.69 49.78 49.00 50.29 7,057,893 49.617 -0.37%
2023-05-11 0 54.25 54.20 54.25 53.05 54.75 8,307,245 445,713,357 53.654 49.88 49.83 49.88 48.77 50.34 9,035,861 49.327 -0.91%
2023-05-10 0 54.75 54.70 54.75 54.10 55.50 5,977,626 327,399,040 54.771 50.34 50.29 50.34 49.74 51.02 6,501,914 50.354 -0.54%
2023-05-09 0 55.05 55.05 55.10 54.55 57.15 11,772,019 653,591,631 55.521 50.61 50.61 50.66 50.15 52.54 12,804,525 51.044 -2.74%
2023-05-08 0 56.60 56.60 56.65 56.20 58.25 8,586,470 487,868,464 56.818 52.04 52.04 52.08 51.67 53.55 9,339,576 52.237 -0.96%
2023-05-05 0 57.15 57.10 57.15 56.70 58.65 9,638,578 552,056,787 57.276 52.54 52.50 52.54 52.13 53.92 10,483,963 52.657 -0.35%
2023-05-04 0 57.35 57.30 57.35 56.40 60.90 19,126,783 1,107,588,504 57.908 52.73 52.68 52.73 51.85 55.99 20,804,364 53.238 -4.81%
2023-05-03 0 60.25 60.20 60.25 59.20 60.45 2,370,437 142,379,561 60.065 55.39 55.35 55.39 54.43 55.58 2,578,344 55.221 0.25%
2023-05-02 0 60.10 60.05 60.10 59.40 61.25 2,346,143 141,281,079 60.218 55.25 55.21 55.25 54.61 56.31 2,551,920 55.363 -0.41%
2023-04-28 0 60.35 60.35 60.40 60.20 62.20 7,906,111 480,073,974 60.722 55.48 55.48 55.53 55.35 57.18 8,599,544 55.826 -1.55%
2023-04-27 0 61.30 61.25 61.30 60.80 62.05 4,725,366 289,336,873 61.231 56.36 56.31 56.36 55.90 57.05 5,139,821 56.293 -0.49%
2023-04-26 0 61.60 61.50 61.60 60.05 62.30 7,916,346 485,936,745 61.384 56.63 56.54 56.63 55.21 57.28 8,610,676 56.434 3.18%
2023-04-25 0 59.70 59.70 59.75 59.05 61.25 5,665,430 337,800,054 59.625 54.89 54.89 54.93 54.29 56.31 6,162,336 54.817 -1.81%
2023-04-24 0 60.80 60.75 60.80 60.00 62.15 5,713,231 346,790,453 60.700 55.90 55.85 55.90 55.16 57.14 6,214,330 55.805 -0.65%
2023-04-21 0 61.20 61.20 61.25 60.90 63.10 7,692,167 473,841,816 61.601 56.27 56.27 56.31 55.99 58.01 8,366,835 56.633 -2.39%
2023-04-20 0 62.70 62.60 62.70 62.35 63.45 3,519,308 220,866,918 62.759 57.64 57.55 57.64 57.32 58.33 3,827,981 57.698 0.32%
2023-04-19 0 62.50 62.50 62.55 62.35 64.15 3,136,936 197,602,911 62.992 57.46 57.46 57.51 57.32 58.98 3,412,072 57.913 -1.03%
2023-04-18 0 63.15 62.95 63.15 62.10 63.45 3,664,435 230,763,436 62.974 58.06 57.87 58.06 57.09 58.33 3,985,837 57.896 1.12%
2023-04-17 0 62.45 62.40 62.45 61.45 62.75 4,926,521 306,349,123 62.184 57.41 57.37 57.41 56.49 57.69 5,358,619 57.169 0.24%
2023-04-14 0 62.30 62.15 62.30 61.45 62.85 5,872,330 365,414,530 62.226 57.28 57.14 57.28 56.49 57.78 6,387,383 57.209 0.40%
2023-04-13 0 62.05 62.00 62.05 60.45 62.35 6,771,261 416,566,144 61.520 57.05 57.00 57.05 55.58 57.32 7,365,158 56.559 0.73%
2023-04-12 0 61.60 61.60 61.65 60.45 63.45 10,463,491 641,157,543 61.276 56.63 56.63 56.68 55.58 58.33 11,381,228 56.335 -2.22%
2023-04-11 0 63.00 62.95 63.00 62.30 65.40 8,859,949 561,547,348 63.380 57.92 57.87 57.92 57.28 60.13 9,637,041 58.270 -2.70%
2023-04-06 0 64.75 64.65 64.75 63.85 64.85 3,521,076 226,763,219 64.402 59.53 59.44 59.53 58.70 59.62 3,829,904 59.209 0.47%
2023-04-04 0 64.45 64.40 64.45 63.55 65.00 9,245,280 594,563,001 64.310 59.25 59.21 59.25 58.43 59.76 10,056,169 59.124 1.90%
2023-04-03 0 63.25 63.25 63.35 62.40 64.05 6,746,344 425,570,691 63.082 58.15 58.15 58.24 57.37 58.89 7,338,055 57.995 0.40%
2023-03-31 0 63.00 63.00 63.05 63.00 65.60 14,651,294 939,766,629 64.142 57.92 57.92 57.97 57.92 60.31 15,936,336 58.970 -2.10%
2023-03-30 0 64.35 64.30 64.35 62.05 64.75 11,027,395 704,774,111 63.911 59.16 59.12 59.16 57.05 59.53 11,994,591 58.758 2.63%
2023-03-29 0 62.70 62.65 62.70 61.55 64.95 12,687,431 796,162,228 62.752 57.64 57.60 57.64 56.59 59.71 13,800,226 57.692 -0.63%
2023-03-28 0 63.10 63.05 63.10 62.20 64.15 9,415,244 596,747,975 63.381 58.01 57.97 58.01 57.18 58.98 10,241,040 58.270 0.24%
2023-03-27 0 62.95 62.95 63.00 61.65 64.35 12,042,075 761,517,700 63.238 57.87 57.87 57.92 56.68 59.16 13,098,267 58.139 0.08%
2023-03-24 0 62.90 62.80 62.90 61.80 64.40 7,292,032 460,053,023 63.090 57.83 57.74 57.83 56.82 59.21 7,931,605 58.003 1.04%
2023-03-23 0 62.25 62.15 62.25 60.85 62.70 5,791,229 357,583,132 61.746 57.23 57.14 57.23 55.94 57.64 6,299,169 56.767 1.47%
2023-03-22 0 61.35 61.30 61.35 60.30 63.10 8,414,539 517,645,361 61.518 56.40 56.36 56.40 55.44 58.01 9,152,565 56.557 -0.41%
2023-03-21 0 61.60 61.55 61.60 59.45 62.05 6,915,525 420,890,763 60.862 56.63 56.59 56.63 54.66 57.05 7,522,075 55.954 4.32%
2023-03-20 0 59.05 59.05 59.10 58.10 62.00 7,766,001 461,949,606 59.484 54.29 54.29 54.33 53.42 57.00 8,447,145 54.687 -4.29%
2023-03-17 0 61.70 61.65 61.70 60.95 62.10 8,973,007 553,985,917 61.739 56.72 56.68 56.72 56.04 57.09 9,760,016 56.761 1.65%
2023-03-16 0 60.70 60.65 60.70 59.70 61.20 4,496,835 271,738,814 60.429 55.81 55.76 55.81 54.89 56.27 4,891,245 55.556 -0.41%
2023-03-15 0 60.95 60.95 61.00 60.50 62.45 4,345,231 267,435,243 61.547 56.04 56.04 56.08 55.62 57.41 4,726,344 56.584 1.33%
2023-03-14 0 60.15 60.15 60.20 59.85 61.95 6,218,261 378,593,215 60.884 55.30 55.30 55.35 55.02 56.95 6,763,655 55.975 -1.64%
2023-03-13 0 61.15 61.05 61.15 58.40 61.45 9,334,363 567,577,934 60.805 56.22 56.13 56.22 53.69 56.49 10,153,066 55.902 5.52%
2023-03-10 0 57.95 57.95 58.00 57.45 59.45 9,882,118 576,615,577 58.349 53.28 53.28 53.32 52.82 54.66 10,748,863 53.644 -2.77%
2023-03-09 0 59.60 59.60 59.65 59.30 61.70 5,690,513 343,370,596 60.341 54.79 54.79 54.84 54.52 56.72 6,189,619 55.475 -1.00%
2023-03-08 0 60.20 60.15 60.20 60.00 61.25 4,739,827 286,289,438 60.401 55.35 55.30 55.35 55.16 56.31 5,155,550 55.530 -2.27%
2023-03-07 0 61.60 61.60 61.65 61.00 64.20 9,248,415 578,262,591 62.526 56.63 56.63 56.68 56.08 59.02 10,059,579 57.484 -0.81%
2023-03-06 0 62.10 62.00 62.20 60.10 62.75 5,057,659 313,619,742 62.009 57.09 57.00 57.18 55.25 57.69 5,501,258 57.009 2.05%
2023-03-03 0 60.85 60.80 60.85 60.85 62.55 4,745,197 291,196,921 61.367 55.94 55.90 55.94 55.94 57.51 5,161,391 56.418 -1.62%
2023-03-02 0 61.85 61.85 61.90 60.95 62.25 5,118,015 315,057,541 61.559 56.86 56.86 56.91 56.04 57.23 5,566,908 56.595 -1.28%
2023-03-01 0 62.65 62.60 62.65 58.05 62.70 15,074,328 920,846,530 61.087 57.60 57.55 57.60 53.37 57.64 16,396,474 56.161 8.11%
2023-02-28 0 57.95 57.95 58.05 57.65 59.50 11,633,433 682,090,867 58.632 53.28 53.28 53.37 53.00 54.70 12,653,783 53.904 -0.52%
2023-02-27 0 58.25 58.20 58.35 56.10 58.45 6,948,931 401,279,618 57.747 53.55 53.51 53.64 51.58 53.74 7,558,411 53.090 2.55%
2023-02-24 0 56.80 56.80 56.85 56.20 57.85 5,980,099 341,515,539 57.109 52.22 52.22 52.27 51.67 53.19 6,504,604 52.504 -1.73%
2023-02-23 0 57.80 57.80 57.85 56.80 58.50 5,680,190 328,441,723 57.822 53.14 53.14 53.19 52.22 53.78 6,178,391 53.160 1.23%
2023-02-22 0 57.10 57.10 57.20 57.00 58.55 4,730,555 272,060,183 57.511 52.50 52.50 52.59 52.40 53.83 5,145,465 52.874 -0.78%
2023-02-21 0 57.55 57.55 57.65 57.35 58.80 6,328,440 366,046,212 57.841 52.91 52.91 53.00 52.73 54.06 6,883,498 53.177 -1.96%
2023-02-20 0 58.70 58.65 58.70 56.90 59.85 8,641,230 501,948,204 58.088 53.97 53.92 53.97 52.31 55.02 9,399,139 53.404 -0.34%
2023-02-17 0 58.90 58.90 58.95 58.45 60.10 5,904,900 350,540,802 59.364 54.15 54.15 54.20 53.74 55.25 6,422,810 54.577 -1.09%
2023-02-16 0 59.55 59.50 59.55 58.95 60.40 8,547,823 510,614,170 59.736 54.75 54.70 54.75 54.20 55.53 9,297,539 54.919 -0.33%
2023-02-15 0 59.75 59.70 59.75 59.40 60.80 5,158,180 308,531,860 59.814 54.93 54.89 54.93 54.61 55.90 5,610,596 54.991 -0.67%
2023-02-14 0 60.15 60.15 60.30 59.85 61.25 6,247,343 377,386,221 60.407 55.30 55.30 55.44 55.02 56.31 6,795,288 55.536 -1.15%
2023-02-13 0 60.85 60.85 60.90 57.25 61.60 9,179,460 553,076,385 60.252 55.94 55.94 55.99 52.63 56.63 9,984,576 55.393 4.91%
2023-02-10 0 58.00 58.00 58.10 58.00 59.20 5,562,095 325,235,234 58.474 53.32 53.32 53.42 53.32 54.43 6,049,938 53.758 -1.69%
2023-02-09 0 59.00 58.80 59.00 56.60 59.20 5,812,478 340,497,025 58.580 54.24 54.06 54.24 52.04 54.43 6,322,281 53.857 3.51%
2023-02-08 0 57.00 56.95 57.00 56.50 58.00 3,243,418 185,312,945 57.135 52.40 52.36 52.40 51.94 53.32 3,527,893 52.528 -0.87%
2023-02-07 0 57.50 57.45 57.50 56.95 58.55 4,559,041 263,577,579 57.814 52.86 52.82 52.86 52.36 53.83 4,958,907 53.152 0.00%
2023-02-06 0 57.50 57.50 57.55 56.30 57.95 6,508,126 372,114,581 57.177 52.86 52.86 52.91 51.76 53.28 7,078,944 52.566 -1.54%
2023-02-03 0 58.40 58.40 58.45 57.45 59.90 5,707,381 332,285,902 58.220 53.69 53.69 53.74 52.82 55.07 6,207,967 53.526 -1.52%
2023-02-02 0 59.30 59.25 59.30 58.75 60.55 4,566,973 271,399,929 59.427 54.52 54.47 54.52 54.01 55.67 4,967,535 54.635 -0.50%
2023-02-01 0 59.60 59.60 59.65 58.35 60.00 5,756,914 341,452,068 59.312 54.79 54.79 54.84 53.64 55.16 6,261,844 54.529 1.10%
2023-01-31 0 58.95 58.95 59.00 57.90 61.70 11,337,362 669,366,032 59.041 54.20 54.20 54.24 53.23 56.72 12,331,744 54.280 -2.56%
2023-01-30 0 60.50 60.20 60.50 59.90 63.90 12,184,259 744,628,655 61.114 55.62 55.35 55.62 55.07 58.75 13,252,922 56.186 -3.74%
2023-01-27 0 62.85 62.75 62.85 62.05 63.40 3,354,629 209,986,617 62.596 57.78 57.69 57.78 57.05 58.29 3,648,858 57.549 -0.16%
2023-01-26 0 62.95 62.75 62.95 61.45 63.00 7,356,095 458,641,377 62.348 57.87 57.69 57.87 56.49 57.92 8,001,287 57.321 2.03%
2023-01-20 0 61.70 61.65 61.70 60.60 62.05 5,020,331 308,444,030 61.439 56.72 56.68 56.72 55.71 57.05 5,460,656 56.485 0.98%
2023-01-19 0 61.10 61.05 61.10 59.75 61.75 5,560,995 339,052,103 60.970 56.17 56.13 56.17 54.93 56.77 6,048,741 56.053 1.83%
2023-01-18 0 60.00 60.00 60.05 59.35 60.60 4,081,849 245,024,575 60.028 55.16 55.16 55.21 54.56 55.71 4,439,862 55.187 0.25%
2023-01-17 0 59.85 59.85 59.90 59.45 61.50 5,669,621 340,243,660 60.012 55.02 55.02 55.07 54.66 56.54 6,166,895 55.173 -1.07%
2023-01-16 0 60.50 60.50 60.55 60.30 62.00 6,240,572 380,824,666 61.024 55.62 55.62 55.67 55.44 57.00 6,787,923 56.103 -0.90%
2023-01-13 0 61.05 61.00 61.10 59.05 61.40 8,351,059 508,271,777 60.863 56.13 56.08 56.17 54.29 56.45 9,083,517 55.955 1.75%
2023-01-12 0 60.00 60.00 60.05 58.80 60.95 6,246,510 373,813,949 59.844 55.16 55.16 55.21 54.06 56.04 6,794,382 55.018 0.93%
2023-01-11 0 59.45 59.40 59.45 59.05 61.80 8,911,411 537,643,794 60.332 54.66 54.61 54.66 54.29 56.82 9,693,017 55.467 -0.92%
2023-01-10 0 60.00 60.00 60.05 59.15 60.75 7,539,791 450,982,006 59.814 55.16 55.16 55.21 54.38 55.85 8,201,094 54.990 0.00%
2023-01-09 0 60.00 60.00 60.05 58.10 60.35 7,958,507 474,291,271 59.596 55.16 55.16 55.21 53.42 55.48 8,656,535 54.790 4.44%
2023-01-06 0 57.45 57.45 57.50 57.10 58.60 7,050,838 407,654,690 57.816 52.82 52.82 52.86 52.50 53.87 7,669,256 53.154 -1.29%
2023-01-05 0 58.20 58.15 58.20 55.30 58.75 11,788,155 682,104,231 57.864 53.51 53.46 53.51 50.84 54.01 12,822,076 53.198 5.34%
2023-01-04 0 55.25 55.20 55.25 54.00 55.25 10,740,190 587,418,792 54.694 50.79 50.75 50.79 49.65 50.79 11,682,195 50.283 0.55%
2023-01-03 0 54.95 54.90 54.95 52.85 55.25 8,768,945 478,314,869 54.546 50.52 50.47 50.52 48.59 50.79 9,538,056 50.148 0.73%
2022-12-30 0 54.55 54.55 54.60 54.15 56.95 7,738,862 425,202,464 54.944 50.15 50.15 50.20 49.78 52.36 8,417,626 50.513 -2.33%
2022-12-29 0 55.85 55.80 55.85 54.55 56.00 7,381,160 409,181,538 55.436 51.35 51.30 51.35 50.15 51.48 8,028,550 50.966 -0.53%
2022-12-28 0 56.15 56.10 56.15 55.60 57.25 9,826,780 554,916,409 56.470 51.62 51.58 51.62 51.12 52.63 10,688,672 51.916 1.91%
2022-12-23 0 55.10 55.10 55.20 54.80 56.35 3,214,884 178,246,632 55.444 50.66 50.66 50.75 50.38 51.81 3,496,857 50.973 -1.61%
2022-12-22 0 56.00 55.90 56.00 53.85 56.25 6,851,207 380,505,247 55.538 51.48 51.39 51.48 49.51 51.71 7,452,116 51.060 4.77%
2022-12-21 0 53.45 53.35 53.45 52.20 53.50 4,210,859 223,750,413 53.137 49.14 49.05 49.14 47.99 49.19 4,580,187 48.852 0.66%
2022-12-20 0 53.10 53.00 53.10 51.95 54.40 7,672,632 406,185,022 52.939 48.82 48.73 48.82 47.76 50.01 8,345,587 48.671 -3.10%
2022-12-19 0 54.80 54.80 54.85 53.55 55.15 4,875,767 265,535,211 54.460 50.38 50.38 50.43 49.23 50.70 5,303,413 50.069 1.48%
2022-12-16 0 54.00 54.00 54.15 53.00 54.80 6,887,242 371,572,237 53.951 49.65 49.65 49.78 48.73 50.38 7,491,311 49.600 -0.09%
2022-12-15 0 54.05 54.00 54.05 53.10 55.05 5,122,181 276,310,000 53.944 49.69 49.65 49.69 48.82 50.61 5,571,440 49.594 -1.73%
2022-12-14 0 55.00 55.00 55.05 53.75 55.45 7,122,733 390,268,387 54.792 50.57 50.57 50.61 49.42 50.98 7,747,457 50.374 1.57%
2022-12-13 0 54.15 54.10 54.15 53.70 55.05 6,054,343 329,319,564 54.394 49.78 49.74 49.78 49.37 50.61 6,585,360 50.008 -0.09%
2022-12-12 0 54.20 54.15 54.20 53.80 55.90 10,291,728 560,986,635 54.508 49.83 49.78 49.83 49.46 51.39 11,194,400 50.113 -1.45%
2022-12-09 0 55.00 55.00 55.05 53.65 55.90 8,155,878 448,140,678 54.947 50.57 50.57 50.61 49.32 51.39 8,871,217 50.516 -0.72%
2022-12-08 0 55.40 55.35 55.40 53.00 55.75 10,036,520 552,105,326 55.010 50.93 50.89 50.93 48.73 51.25 10,916,808 50.574 3.75%
2022-12-07 0 53.40 53.30 53.40 53.20 56.45 9,312,380 509,905,509 54.756 49.09 49.00 49.09 48.91 51.90 10,129,154 50.340 -2.64%
2022-12-06 0 54.85 54.80 54.85 54.05 56.45 9,099,688 503,618,796 55.345 50.43 50.38 50.43 49.69 51.90 9,897,808 50.882 -0.45%
2022-12-05 0 55.10 55.05 55.10 53.70 55.80 10,728,493 588,772,515 54.879 50.66 50.61 50.66 49.37 51.30 11,669,473 50.454 2.51%
2022-12-02 0 53.75 53.75 53.90 52.80 54.95 11,355,913 610,204,514 53.735 49.42 49.42 49.55 48.54 50.52 12,351,923 49.402 -0.92%
2022-12-01 0 54.25 54.20 54.25 53.00 56.25 13,282,439 722,377,455 54.386 49.88 49.83 49.88 48.73 51.71 14,447,421 50.000 1.31%
2022-11-30 0 53.55 53.50 53.55 50.40 53.70 22,340,627 1,179,744,022 52.807 49.23 49.19 49.23 46.34 49.37 24,300,089 48.549 3.88%
2022-11-29 0 51.55 51.50 51.55 48.40 51.75 15,046,415 764,558,682 50.813 47.39 47.35 47.39 44.50 47.58 16,366,113 46.716 6.84%
2022-11-28 0 48.25 48.20 48.25 43.85 48.30 8,117,170 378,871,576 46.675 44.36 44.31 44.36 40.31 44.41 8,829,114 42.912 4.55%
2022-11-25 0 46.15 46.15 46.25 46.00 47.30 4,348,748 201,862,414 46.419 42.43 42.43 42.52 42.29 43.49 4,730,170 42.676 -1.70%
2022-11-24 0 46.95 46.90 46.95 46.50 47.75 3,924,559 184,428,225 46.993 43.16 43.12 43.16 42.75 43.90 4,268,776 43.204 0.43%
2022-11-23 0 46.75 46.75 46.80 45.70 47.40 8,092,106 377,596,370 46.662 42.98 42.98 43.03 42.01 43.58 8,801,852 42.900 -1.37%
2022-11-22 0 47.40 47.35 47.40 46.60 48.90 9,164,626 434,064,995 47.363 43.58 43.53 43.58 42.84 44.96 9,968,441 43.544 -0.52%
2022-11-21 0 47.65 47.60 47.65 45.35 48.30 12,968,713 610,191,716 47.051 43.81 43.76 43.81 41.69 44.41 14,106,179 43.257 -3.74%
2022-11-18 0 49.50 49.45 49.50 49.10 50.60 5,622,791 280,372,579 49.864 45.51 45.46 45.51 45.14 46.52 6,115,957 45.843 -1.10%
2022-11-17 0 50.05 50.05 50.10 49.05 51.00 7,183,481 357,215,543 49.727 46.01 46.01 46.06 45.09 46.89 7,813,533 45.718 -0.99%
2022-11-16 0 50.55 50.45 50.55 49.40 51.10 10,052,310 506,373,477 50.374 46.47 46.38 46.47 45.42 46.98 10,933,983 46.312 0.60%
2022-11-15 0 50.25 50.20 50.25 47.85 50.30 8,846,322 440,462,018 49.790 46.20 46.15 46.20 43.99 46.24 9,622,219 45.776 3.61%
2022-11-14 0 48.50 48.40 48.50 48.00 50.80 16,251,922 796,276,379 48.996 44.59 44.50 44.59 44.13 46.70 17,677,353 45.045 -0.61%
2022-11-11 0 48.80 48.70 48.80 47.10 50.75 14,605,048 711,213,727 48.696 44.86 44.77 44.86 43.30 46.66 15,886,034 44.770 5.74%
2022-11-10 0 46.15 46.10 46.15 44.20 46.50 9,085,290 415,146,581 45.694 42.43 42.38 42.43 40.64 42.75 9,882,147 42.010 1.32%
2022-11-09 0 45.55 45.40 45.55 45.15 46.80 7,149,302 326,436,297 45.660 41.88 41.74 41.88 41.51 43.03 7,776,356 41.978 -0.98%
2022-11-08 0 46.00 45.95 46.00 45.15 47.25 6,849,852 314,301,940 45.884 42.29 42.24 42.29 41.51 43.44 7,450,642 42.185 -0.33%
2022-11-07 0 46.15 46.00 46.15 44.40 47.00 17,272,247 798,188,701 46.212 42.43 42.29 42.43 40.82 43.21 18,787,169 42.486 2.33%
2022-11-04 0 45.10 45.05 45.10 42.25 46.25 24,159,188 1,089,103,229 45.080 41.46 41.42 41.46 38.84 42.52 26,278,153 41.445 5.74%
2022-11-03 0 42.65 42.55 42.65 41.60 43.05 14,520,714 616,025,330 42.424 39.21 39.12 39.21 38.25 39.58 15,794,303 39.003 -2.74%
2022-11-02 0 43.85 43.80 44.00 39.55 44.40 28,443,133 1,225,713,557 43.093 40.31 40.27 40.45 36.36 40.82 30,937,836 39.619 7.48%
2022-11-01 0 40.80 40.75 40.80 37.15 41.95 29,389,909 1,180,824,774 40.178 37.51 37.46 37.51 34.15 38.57 31,967,652 36.938 10.27%
2022-10-31 0 37.00 36.95 37.00 35.90 38.20 29,974,650 1,106,245,714 36.906 34.02 33.97 34.02 33.01 35.12 32,603,680 33.930 -3.39%
2022-10-28 0 38.30 38.25 38.35 37.80 40.50 23,914,156 928,956,097 38.845 35.21 35.17 35.26 34.75 37.23 26,011,630 35.713 -3.53%
2022-10-27 0 39.70 39.70 39.75 39.35 43.35 24,334,298 997,372,696 40.986 36.50 36.50 36.54 36.18 39.85 26,468,622 37.681 -4.34%
2022-10-26 0 41.50 41.35 41.50 40.00 43.10 42,198,014 1,768,464,136 41.909 38.15 38.02 38.15 36.77 39.62 45,899,137 38.529 -6.00%
2022-10-25 0 44.15 44.10 44.15 41.90 44.40 24,427,163 1,053,949,053 43.147 40.59 40.54 40.59 38.52 40.82 26,569,632 39.667 1.73%
2022-10-24 0 43.40 43.40 43.45 43.30 45.95 17,288,025 760,339,087 43.981 39.90 39.90 39.95 39.81 42.24 18,804,331 40.434 -6.06%
2022-10-21 0 46.20 46.20 46.25 45.55 47.65 7,759,664 359,344,084 46.309 42.47 42.47 42.52 41.88 43.81 8,440,252 42.575 -1.81%
2022-10-20 0 47.05 47.00 47.05 46.35 48.45 12,923,782 609,814,234 47.185 43.26 43.21 43.26 42.61 44.54 14,057,307 43.381 -2.69%
2022-10-19 0 48.35 48.35 48.40 48.10 50.95 9,093,303 447,661,032 49.230 44.45 44.45 44.50 44.22 46.84 9,890,863 45.260 -5.10%
2022-10-18 0 50.95 50.90 50.95 49.25 51.05 6,664,647 336,020,626 50.418 46.84 46.80 46.84 45.28 46.93 7,249,193 46.353 1.80%
2022-10-17 0 50.05 50.00 50.05 48.20 51.10 8,205,717 406,920,085 49.590 46.01 45.97 46.01 44.31 46.98 8,925,428 45.591 -1.57%
2022-10-14 0 50.85 50.85 50.90 50.80 52.40 7,983,083 411,183,227 51.507 46.75 46.75 46.80 46.70 48.17 8,683,267 47.354 -0.10%
2022-10-13 0 50.90 50.85 50.90 50.60 52.50 5,392,852 276,234,342 51.222 46.80 46.75 46.80 46.52 48.27 5,865,851 47.092 -1.93%
2022-10-12 0 51.90 51.90 51.95 50.80 53.50 12,795,656 665,629,041 52.020 47.71 47.71 47.76 46.70 49.19 13,917,943 47.825 -3.26%
2022-10-11 0 53.65 53.50 53.65 52.95 55.15 6,523,863 351,465,072 53.874 49.32 49.19 49.32 48.68 50.70 7,096,061 49.530 -1.11%
2022-10-10 0 54.25 54.15 54.30 53.35 58.55 12,231,910 675,139,630 55.195 49.88 49.78 49.92 49.05 53.83 13,304,752 50.744 -7.58%
2022-10-07 0 58.70 58.55 58.70 57.25 59.30 11,008,847 644,090,530 58.507 53.97 53.83 53.97 52.63 54.52 11,974,416 53.789 0.86%
2022-10-06 0 58.20 58.20 58.25 57.20 58.45 7,265,991 421,213,891 57.971 53.51 53.51 53.55 52.59 53.74 7,903,280 53.296 0.78%
2022-10-05 0 57.75 57.70 57.75 56.20 58.00 6,950,530 398,816,506 57.379 53.09 53.05 53.09 51.67 53.32 7,560,150 52.752 5.10%
2022-10-03 0 54.95 54.85 54.95 53.70 55.15 4,596,314 250,037,819 54.400 50.52 50.43 50.52 49.37 50.70 4,999,450 50.013 0.55%
2022-09-30 0 54.65 54.65 54.70 54.40 55.50 8,530,869 467,715,426 54.826 50.24 50.24 50.29 50.01 51.02 9,279,098 50.405 0.28%
2022-09-29 0 54.50 54.45 54.50 54.00 55.60 6,815,523 373,016,040 54.730 50.11 50.06 50.11 49.65 51.12 7,413,302 50.317 -0.55%
2022-09-28 0 54.80 54.75 54.80 54.30 55.35 11,428,095 625,357,856 54.721 50.38 50.34 50.38 49.92 50.89 12,430,436 50.309 -1.44%
2022-09-27 0 55.60 55.60 55.65 52.85 55.75 7,874,603 429,149,966 54.498 51.12 51.12 51.16 48.59 51.25 8,565,272 50.103 3.35%
2022-09-26 0 53.80 53.80 54.00 52.30 54.45 7,047,990 379,211,123 53.804 49.46 49.46 49.65 48.08 50.06 7,666,158 49.466 2.38%
2022-09-23 0 52.55 52.50 52.55 52.10 53.50 4,605,473 242,036,144 52.554 48.31 48.27 48.31 47.90 49.19 5,009,412 48.316 -1.13%
2022-09-22 0 53.15 53.15 53.20 52.50 53.70 4,369,421 232,312,379 53.168 48.86 48.86 48.91 48.27 49.37 4,752,656 48.881 -1.12%
2022-09-21 0 53.75 53.75 53.85 53.75 54.95 4,128,939 224,096,415 54.275 49.42 49.42 49.51 49.42 50.52 4,491,082 49.898 -2.63%
2022-09-20 0 55.20 55.20 55.25 54.10 55.30 6,415,374 352,753,851 54.986 50.75 50.75 50.79 49.74 50.84 6,978,057 50.552 2.03%
2022-09-19 0 54.10 54.05 54.10 53.05 54.55 7,707,953 417,002,461 54.100 49.74 49.69 49.74 48.77 50.15 8,384,006 49.738 0.19%
2022-09-16 0 54.00 53.90 54.00 52.80 54.35 13,164,436 709,919,392 53.927 49.65 49.55 49.65 48.54 49.97 14,319,068 49.579 0.56%
2022-09-15 0 53.70 53.60 53.70 52.30 54.05 5,013,844 268,374,442 53.527 49.37 49.28 49.37 48.08 49.69 5,453,601 49.211 1.42%
2022-09-14 0 52.95 52.95 53.00 52.15 53.30 5,111,561 269,732,422 52.769 48.68 48.68 48.73 47.94 49.00 5,559,888 48.514 -1.49%
2022-09-13 0 53.75 53.70 53.75 52.75 54.50 4,205,111 226,406,762 53.841 49.42 49.37 49.42 48.50 50.11 4,573,935 49.499 1.13%
2022-09-09 0 53.15 53.10 53.15 51.20 53.30 9,450,261 499,254,176 52.830 48.86 48.82 48.86 47.07 49.00 10,279,129 48.570 4.22%
2022-09-08 0 51.00 50.90 51.00 50.60 52.30 6,603,312 337,547,972 51.118 46.89 46.80 46.89 46.52 48.08 7,182,478 46.996 -0.78%
2022-09-07 0 51.40 51.40 51.45 50.40 51.45 6,034,612 306,847,987 50.848 47.26 47.26 47.30 46.34 47.30 6,563,898 46.748 -0.39%
2022-09-06 0 51.60 51.55 51.60 50.50 51.75 4,919,278 252,220,313 51.272 47.44 47.39 47.44 46.43 47.58 5,350,740 47.137 0.58%
2022-09-05 0 51.30 51.25 51.30 50.50 52.10 7,769,792 398,138,664 51.242 47.16 47.12 47.16 46.43 47.90 8,451,268 47.110 -1.16%
2022-09-02 0 51.90 51.90 51.95 51.05 53.25 11,148,319 577,730,485 51.822 47.71 47.71 47.76 46.93 48.96 12,126,121 47.643 -0.48%
2022-09-01 0 52.15 52.10 52.15 51.80 54.30 16,051,598 843,491,640 52.549 47.94 47.90 47.94 47.62 49.92 17,459,459 48.311 -4.92%
2022-08-31 0 54.85 54.85 54.95 53.35 55.20 8,011,854 436,947,509 54.538 50.43 50.43 50.52 49.05 50.75 8,714,561 50.140 0.37%
2022-08-30 0 54.65 54.60 54.65 54.00 55.75 6,418,963 349,574,068 54.460 50.24 50.20 50.24 49.65 51.25 6,981,960 50.068 -1.76%
2022-08-29 0 55.90 55.90 55.95 54.60 56.45 5,928,000 329,109,184 55.518 51.14 51.14 51.19 49.95 51.65 6,479,464 50.793 -1.67%
2022-08-26 0 56.85 56.80 56.85 55.65 57.20 8,586,318 486,045,507 56.607 52.01 51.97 52.01 50.91 52.33 9,385,077 51.789 2.80%
2022-08-25 0 55.30 55.25 55.30 54.80 56.35 4,127,503 228,464,964 55.352 50.59 50.55 50.59 50.14 51.55 4,511,472 50.641 0.09%
2022-08-24 0 55.25 55.25 55.30 54.85 56.00 7,137,843 394,178,749 55.224 50.55 50.55 50.59 50.18 51.23 7,801,855 50.524 -1.78%
2022-08-23 0 56.25 56.25 56.30 55.65 57.15 7,089,909 398,910,251 56.265 51.46 51.46 51.51 50.91 52.29 7,749,462 51.476 -1.06%
2022-08-22 0 56.85 56.85 56.90 56.85 58.40 6,069,196 348,835,864 57.476 52.01 52.01 52.06 52.01 53.43 6,633,795 52.585 -2.15%
2022-08-19 0 58.10 58.10 58.15 56.45 58.70 9,043,702 523,625,184 57.899 53.16 53.16 53.20 51.65 53.70 9,885,010 52.972 -1.02%
2022-08-18 0 58.70 58.65 58.70 57.60 59.60 20,083,141 1,174,349,472 58.474 53.70 53.66 53.70 52.70 54.53 21,951,414 53.498 4.82%
2022-08-17 0 56.00 55.95 56.00 53.50 57.00 13,836,070 770,724,487 55.704 51.23 51.19 51.23 48.95 52.15 15,123,197 50.963 3.90%
2022-08-16 0 53.90 53.75 53.90 53.20 55.30 9,649,292 520,811,126 53.974 49.31 49.18 49.31 48.67 50.59 10,546,936 49.380 -2.44%
2022-08-15 0 55.25 55.15 55.25 54.55 56.70 8,452,436 468,568,612 55.436 50.55 50.46 50.55 49.91 51.87 9,238,740 50.718 0.00%
2022-08-12 0 55.25 55.15 55.25 54.20 55.40 3,707,113 203,652,030 54.935 50.55 50.46 50.55 49.59 50.68 4,051,974 50.260 1.19%
2022-08-11 0 54.60 54.55 54.60 53.30 54.65 4,139,920 224,172,440 54.149 49.95 49.91 49.95 48.76 50.00 4,525,044 49.540 3.70%
2022-08-10 0 52.65 52.60 52.65 51.90 54.55 6,012,090 316,121,489 52.581 48.17 48.12 48.17 47.48 49.91 6,571,376 48.106 -3.13%
2022-08-09 0 54.35 54.30 54.35 53.50 55.20 5,166,425 280,288,129 54.252 49.72 49.68 49.72 48.95 50.50 5,647,042 49.635 -0.18%
2022-08-08 0 54.45 54.45 54.50 53.05 55.25 5,255,876 285,393,403 54.300 49.82 49.82 49.86 48.53 50.55 5,744,814 49.678 -0.37%
2022-08-05 0 54.65 54.65 54.70 54.55 55.45 2,652,646 145,599,835 54.889 50.00 50.00 50.04 49.91 50.73 2,899,414 50.217 -1.00%
2022-08-04 0 55.20 55.15 55.20 54.25 55.20 3,594,163 197,302,735 54.895 50.50 50.46 50.50 49.63 50.50 3,928,517 50.223 1.75%
2022-08-03 0 54.25 54.20 54.25 53.70 55.00 4,220,731 229,106,170 54.281 49.63 49.59 49.63 49.13 50.32 4,613,373 49.661 0.37%
2022-08-02 0 54.05 54.00 54.05 53.55 55.40 7,247,028 394,383,153 54.420 49.45 49.40 49.45 48.99 50.68 7,921,197 49.788 -2.26%
2022-08-01 0 55.30 55.25 55.30 54.10 56.00 8,716,623 483,079,424 55.420 50.59 50.55 50.59 49.50 51.23 9,527,504 50.704 2.03%
2022-07-29 0 54.20 54.15 54.20 53.60 56.30 11,888,986 647,666,172 54.476 49.59 49.54 49.59 49.04 51.51 12,994,982 49.840 -3.56%
2022-07-28 0 56.20 56.00 56.20 55.20 56.85 9,699,651 544,164,253 56.101 51.42 51.23 51.42 50.50 52.01 10,601,980 51.327 0.54%
2022-07-27 0 55.90 55.90 55.95 54.85 56.05 5,304,738 294,320,967 55.483 51.14 51.14 51.19 50.18 51.28 5,798,222 50.761 1.54%
2022-07-26 0 55.05 55.05 55.25 54.60 56.85 7,559,338 419,216,266 55.457 50.36 50.36 50.55 49.95 52.01 8,262,560 50.737 0.00%
2022-07-25 0 55.05 55.00 55.05 52.60 55.05 9,132,119 496,921,991 54.415 50.36 50.32 50.36 48.12 50.36 9,981,652 49.784 3.09%
2022-07-22 0 53.40 53.30 53.40 52.85 54.25 6,480,937 346,683,093 53.493 48.86 48.76 48.86 48.35 49.63 7,083,839 48.940 0.95%
2022-07-21 0 52.90 52.75 52.90 52.70 53.75 5,439,496 289,002,295 53.130 48.40 48.26 48.40 48.21 49.18 5,945,516 48.608 -0.28%
2022-07-20 0 53.05 53.00 53.05 52.30 53.80 7,729,268 411,566,620 53.248 48.53 48.49 48.53 47.85 49.22 8,448,298 48.716 2.22%
2022-07-19 0 51.90 51.85 51.90 51.35 52.60 4,181,655 217,063,732 51.909 47.48 47.44 47.48 46.98 48.12 4,570,662 47.491 -1.52%
2022-07-18 0 52.70 52.65 52.70 51.50 53.00 5,790,942 303,886,116 52.476 48.21 48.17 48.21 47.12 48.49 6,329,656 48.010 0.67%
2022-07-15 0 52.35 52.30 52.35 51.95 53.85 9,037,412 477,041,070 52.785 47.89 47.85 47.89 47.53 49.27 9,878,135 48.293 -0.76%
2022-07-14 0 52.75 52.75 52.80 52.20 54.05 4,663,512 247,654,423 53.105 48.26 48.26 48.31 47.76 49.45 5,097,344 48.585 -1.03%
2022-07-13 0 53.30 53.25 53.30 52.50 54.45 7,707,046 412,757,566 53.556 48.76 48.72 48.76 48.03 49.82 8,424,009 48.998 1.43%
2022-07-12 0 52.55 52.45 52.55 51.50 52.90 10,171,259 531,386,538 52.244 48.08 47.99 48.08 47.12 48.40 11,117,460 47.797 -0.19%
2022-07-11 0 52.65 52.60 52.65 51.95 54.95 9,835,262 515,806,109 52.445 48.17 48.12 48.17 47.53 50.27 10,750,206 47.981 -3.04%
2022-07-08 0 54.30 54.25 54.35 53.90 55.60 5,801,458 315,472,201 54.378 49.68 49.63 49.72 49.31 50.87 6,341,150 49.750 -0.09%
2022-07-07 0 54.35 54.30 54.35 52.50 54.70 10,882,975 582,010,977 53.479 49.72 49.68 49.72 48.03 50.04 11,895,385 48.927 0.93%
2022-07-06 0 53.85 53.85 53.90 52.65 55.80 17,107,167 920,014,013 53.779 49.27 49.27 49.31 48.17 51.05 18,698,594 49.202 -3.84%
2022-07-05 0 56.00 55.95 56.00 55.60 58.45 9,477,816 533,091,326 56.246 51.23 51.19 51.23 50.87 53.48 10,359,508 51.459 -0.80%
2022-07-04 0 56.45 56.40 56.45 55.30 57.20 15,979,148 901,828,513 56.438 51.65 51.60 51.65 50.59 52.33 17,465,639 51.634 -3.50%
2022-06-30 0 58.50 58.45 58.50 55.85 59.00 20,118,071 1,167,757,113 58.045 53.52 53.48 53.52 51.10 53.98 21,989,594 53.105 4.56%
2022-06-29 0 55.95 55.90 55.95 55.15 56.80 10,049,386 563,953,268 56.118 51.19 51.14 51.19 50.46 51.97 10,984,250 51.342 -0.71%
2022-06-28 0 56.35 56.30 56.35 53.40 56.75 8,936,886 497,854,092 55.708 51.55 51.51 51.55 48.86 51.92 9,768,257 50.967 3.39%
2022-06-27 0 54.50 54.35 54.50 54.05 56.25 12,725,053 698,875,941 54.921 49.86 49.72 49.86 49.45 51.46 13,908,826 50.247 0.55%
2022-06-24 0 54.20 54.15 54.20 52.60 54.25 10,966,569 589,101,706 53.718 49.59 49.54 49.59 48.12 49.63 11,986,755 49.146 2.85%
2022-06-23 0 52.70 52.65 52.70 51.50 53.10 7,773,764 408,611,791 52.563 48.21 48.17 48.21 47.12 48.58 8,496,933 48.089 4.27%
2022-06-22 0 51.25 51.25 51.30 51.25 52.70 6,377,729 329,969,886 51.738 46.24 46.24 46.29 46.24 47.55 7,068,401 46.682 -1.06%
2022-06-21 0 51.80 51.80 51.90 51.40 52.75 7,976,597 415,240,997 52.057 46.74 46.74 46.83 46.38 47.60 8,840,418 46.971 1.07%
2022-06-20 0 51.25 51.25 51.35 49.80 52.25 11,080,172 565,647,887 51.050 46.24 46.24 46.33 44.93 47.14 12,280,092 46.062 3.85%
2022-06-17 0 49.35 49.35 49.40 47.05 50.15 10,641,447 524,974,248 49.333 44.53 44.53 44.57 42.45 45.25 11,793,856 44.513 3.35%
2022-06-16 0 47.75 47.70 47.75 47.35 49.95 9,044,894 435,839,013 48.186 43.08 43.04 43.08 42.72 45.07 10,024,405 43.478 -2.55%
2022-06-15 0 49.00 48.95 49.00 48.60 49.85 5,105,117 251,066,529 49.179 44.21 44.17 44.21 43.85 44.98 5,657,972 44.374 0.10%
2022-06-14 0 48.95 48.90 48.95 48.00 49.75 6,910,708 337,596,417 48.851 44.17 44.12 44.17 43.31 44.89 7,659,099 44.078 -0.10%
2022-06-13 0 49.00 48.95 49.00 48.00 50.30 9,960,388 491,986,250 49.394 44.21 44.17 44.21 43.31 45.39 11,039,042 44.568 -2.58%
2022-06-10 0 50.30 50.30 50.50 48.50 50.75 11,370,040 568,761,145 50.023 45.39 45.39 45.57 43.76 45.79 12,601,351 45.135 0.70%
2022-06-09 0 49.95 49.95 50.00 48.80 52.60 19,183,591 964,148,963 50.259 45.07 45.07 45.11 44.03 47.46 21,261,066 45.348 -5.13%
2022-06-08 0 52.65 52.60 52.65 50.20 53.10 14,904,442 776,179,140 52.077 47.51 47.46 47.51 45.29 47.91 16,518,509 46.988 4.67%
2022-06-07 0 50.30 50.25 50.30 49.65 51.55 9,844,038 497,656,522 50.554 45.39 45.34 45.39 44.80 46.51 10,910,092 45.614 -2.99%
2022-06-06 0 51.85 51.80 51.85 47.75 51.95 15,711,005 793,873,868 50.530 46.78 46.74 46.78 43.08 46.87 17,412,418 45.592 7.24%
2022-06-02 0 48.35 48.25 48.35 47.20 48.55 4,992,697 239,412,517 47.953 43.63 43.54 43.63 42.59 43.81 5,533,378 43.267 -0.10%
2022-06-01 0 48.40 48.40 48.45 47.75 49.90 11,064,223 538,992,278 48.715 43.67 43.67 43.72 43.08 45.02 12,262,416 43.955 -1.43%
2022-05-31 0 49.10 49.05 49.10 47.20 49.90 24,938,843 1,223,264,518 49.051 44.30 44.26 44.30 42.59 45.02 27,639,579 44.258 2.29%
2022-05-30 0 48.00 48.00 48.05 44.60 48.10 22,468,117 1,059,437,719 47.153 43.31 43.31 43.35 40.24 43.40 24,901,288 42.545 8.23%
2022-05-27 0 44.35 44.30 44.35 43.45 45.45 8,811,026 390,612,320 44.332 40.02 39.97 40.02 39.20 41.01 9,765,211 40.000 2.19%
2022-05-26 0 43.40 43.25 43.40 42.05 43.50 9,981,917 428,242,709 42.902 39.16 39.02 39.16 37.94 39.25 11,062,902 38.710 0.93%
2022-05-25 0 43.00 43.00 43.05 42.70 43.75 8,325,899 359,682,854 43.200 38.80 38.80 38.84 38.53 39.48 9,227,547 38.979 -1.83%
2022-05-24 0 43.80 43.60 43.80 43.40 46.05 7,632,743 336,291,076 44.059 39.52 39.34 39.52 39.16 41.55 8,459,326 39.754 -3.52%
2022-05-23 0 45.40 45.40 45.45 44.80 46.45 7,104,468 322,908,164 45.451 40.96 40.96 41.01 40.42 41.91 7,873,842 41.010 -1.94%
2022-05-20 0 46.30 46.25 46.30 44.95 46.55 8,776,160 402,448,314 45.857 41.78 41.73 41.78 40.56 42.00 9,726,569 41.376 3.58%
2022-05-19 0 44.70 44.70 44.80 43.80 45.50 6,718,028 299,756,185 44.620 40.33 40.33 40.42 39.52 41.05 7,445,553 40.260 -2.51%
2022-05-18 0 45.85 45.85 45.95 44.50 46.20 6,095,685 278,560,807 45.698 41.37 41.37 41.46 40.15 41.69 6,755,813 41.233 0.55%
2022-05-17 0 45.60 45.60 45.65 44.50 46.45 12,233,126 558,085,734 45.621 41.14 41.14 41.19 40.15 41.91 13,557,905 41.163 2.70%
2022-05-16 0 44.40 44.35 44.40 43.60 45.50 7,202,464 319,722,473 44.391 40.06 40.02 40.06 39.34 41.05 7,982,450 40.053 -0.56%
2022-05-13 0 44.65 44.65 44.85 43.10 45.00 9,193,177 407,661,031 44.344 40.29 40.29 40.47 38.89 40.60 10,188,746 40.011 3.24%
2022-05-12 0 43.25 43.25 43.30 42.90 44.60 8,458,189 368,683,364 43.589 39.02 39.02 39.07 38.71 40.24 9,374,163 39.330 -1.03%
2022-05-11 0 43.70 43.55 43.70 41.95 44.85 9,140,614 399,761,539 43.735 39.43 39.29 39.43 37.85 40.47 10,130,491 39.461 3.19%
2022-05-10 0 42.35 42.35 42.40 38.40 42.75 12,643,552 520,644,295 41.179 38.21 38.21 38.26 34.65 38.57 14,012,777 37.155 3.55%
2022-05-06 0 40.90 40.85 40.90 40.25 45.00 18,238,050 760,846,526 41.718 36.90 36.86 36.90 36.32 40.60 20,213,128 37.641 -10.31%
2022-05-05 0 45.60 45.55 45.60 45.05 46.70 7,095,075 323,329,392 45.571 41.14 41.10 41.14 40.65 42.14 7,863,432 41.118 0.33%
2022-05-04 0 45.45 45.40 45.45 45.20 47.05 2,724,364 124,316,418 45.631 41.01 40.96 41.01 40.78 42.45 3,019,397 41.173 -2.68%
2022-05-03 0 46.70 46.65 46.70 45.85 47.90 7,856,856 368,402,018 46.889 42.14 42.09 42.14 41.37 43.22 8,707,709 42.308 0.43%
2022-04-29 0 46.50 46.45 46.50 44.30 46.80 9,951,554 457,292,952 45.952 41.96 41.91 41.96 39.97 42.23 11,029,251 41.462 4.61%
2022-04-28 0 44.45 44.45 44.50 43.25 44.95 7,497,787 332,265,707 44.315 40.11 40.11 40.15 39.02 40.56 8,309,755 39.985 0.34%
2022-04-27 0 44.30 44.25 44.30 43.00 45.10 8,166,358 361,790,522 44.303 39.97 39.93 39.97 38.80 40.69 9,050,729 39.974 1.61%
2022-04-26 0 43.60 43.60 43.65 42.25 44.65 12,040,463 525,776,889 43.667 39.34 39.34 39.38 38.12 40.29 13,344,377 39.401 3.07%
2022-04-25 0 42.30 42.25 42.30 42.00 44.85 13,454,034 579,434,912 43.068 38.17 38.12 38.17 37.90 40.47 14,911,030 38.859 -6.73%
2022-04-22 0 45.35 45.30 45.35 44.35 45.50 5,310,061 239,063,117 45.021 40.92 40.87 40.92 40.02 41.05 5,885,111 40.622 0.00%
2022-04-21 0 45.35 45.30 45.35 44.65 46.55 7,278,666 329,711,252 45.298 40.92 40.87 40.92 40.29 42.00 8,066,905 40.872 -1.52%
2022-04-20 0 46.05 46.05 46.10 44.65 47.20 8,458,008 390,665,713 46.189 41.55 41.55 41.60 40.29 42.59 9,373,963 41.676 3.02%
2022-04-19 0 44.70 44.65 44.70 44.45 46.95 7,885,515 354,619,493 44.971 40.33 40.29 40.33 40.11 42.36 8,739,472 40.577 -3.46%
2022-04-14 0 46.30 46.25 46.30 44.20 46.45 11,192,251 515,285,273 46.039 41.78 41.73 41.78 39.88 41.91 12,404,309 41.541 5.35%
2022-04-13 0 43.95 43.95 44.00 43.60 44.95 10,919,910 483,338,435 44.262 39.66 39.66 39.70 39.34 40.56 12,102,475 39.937 -1.24%
2022-04-12 0 44.50 44.50 44.55 41.30 46.60 20,422,934 899,516,605 44.044 40.15 40.15 40.20 37.26 42.05 22,634,623 39.741 5.95%
2022-04-11 0 42.00 41.90 42.00 40.80 44.20 21,317,366 894,577,163 41.965 37.90 37.81 37.90 36.81 39.88 23,625,917 37.864 -6.04%
2022-04-08 0 44.70 44.70 44.75 43.85 45.00 9,339,855 415,285,073 44.464 40.33 40.33 40.38 39.57 40.60 10,351,309 40.119 0.34%
2022-04-07 0 44.55 44.55 44.60 43.50 46.00 19,522,355 870,794,312 44.605 40.20 40.20 40.24 39.25 41.51 21,636,516 40.247 -2.73%
2022-04-06 0 45.80 45.75 45.80 45.60 48.00 18,258,881 843,125,714 46.176 41.32 41.28 41.32 41.14 43.31 20,236,215 41.664 -5.95%
2022-04-04 0 48.70 48.70 48.75 47.80 49.10 6,296,275 304,418,223 48.349 43.94 43.94 43.99 43.13 44.30 6,978,126 43.625 0.00%
2022-04-01 0 48.70 48.65 48.70 46.85 49.15 7,277,893 351,743,896 48.330 43.94 43.90 43.94 42.27 44.35 8,066,048 43.608 1.35%
2022-03-31 0 48.05 48.00 48.05 47.45 49.10 6,110,390 293,678,746 48.062 43.35 43.31 43.35 42.81 44.30 6,772,111 43.366 -1.54%
2022-03-30 0 48.80 48.70 48.80 47.55 49.35 15,329,507 745,990,266 48.664 44.03 43.94 44.03 42.90 44.53 16,989,606 43.909 2.52%
2022-03-29 0 47.60 47.55 47.60 45.60 47.75 10,431,374 492,899,255 47.252 42.95 42.90 42.95 41.14 43.08 11,561,033 42.635 3.93%
2022-03-28 0 45.80 45.75 45.80 44.40 46.50 12,384,922 561,187,426 45.312 41.32 41.28 41.32 40.06 41.96 13,726,139 40.885 -2.03%
2022-03-25 0 46.75 46.75 46.80 46.35 49.80 18,566,853 892,070,094 48.046 42.18 42.18 42.23 41.82 44.93 20,577,539 43.352 -2.50%
2022-03-24 0 47.95 47.85 47.95 47.05 51.20 25,772,739 1,255,463,547 48.713 43.26 43.17 43.26 42.45 46.20 28,563,782 43.953 -6.89%
2022-03-23 0 51.50 51.50 51.55 50.35 52.40 12,973,583 669,999,998 51.643 46.47 46.47 46.51 45.43 47.28 14,378,549 46.597 1.48%
2022-03-22 0 50.75 50.70 50.75 49.20 50.90 9,285,562 465,490,696 50.131 45.79 45.75 45.79 44.39 45.93 10,291,136 45.232 2.42%
2022-03-21 0 49.55 49.55 49.60 49.15 51.45 7,879,133 391,620,610 49.704 44.71 44.71 44.75 44.35 46.42 8,732,399 44.847 -1.49%
2022-03-18 0 50.30 50.30 50.35 49.50 51.80 13,032,538 657,883,033 50.480 45.39 45.39 45.43 44.66 46.74 14,443,888 45.548 -2.80%
2022-03-17 0 51.75 51.70 51.75 48.00 51.80 23,995,678 1,203,050,655 50.136 46.69 46.65 46.69 43.31 46.74 26,594,275 45.237 11.17%
2022-03-16 0 46.55 46.50 46.55 42.65 47.05 31,106,950 1,409,890,753 45.324 42.00 41.96 42.00 38.48 42.45 34,475,658 40.895 8.00%
2022-03-15 0 43.10 43.05 43.10 41.95 46.35 30,822,367 1,359,279,595 44.100 38.89 38.84 38.89 37.85 41.82 34,160,256 39.791 -6.51%
2022-03-14 0 46.10 46.05 46.10 45.20 50.50 39,624,183 1,856,755,253 46.859 41.60 41.55 41.60 40.78 45.57 43,915,259 42.280 -11.26%
2022-03-11 0 51.95 51.90 51.95 48.35 53.95 33,544,010 1,701,869,259 50.735 46.87 46.83 46.87 43.63 48.68 37,176,637 45.778 -5.03%
2022-03-10 0 54.70 54.65 54.70 53.80 56.50 10,698,672 585,169,149 54.695 49.36 49.31 49.36 48.54 50.98 11,857,278 49.351 0.46%
2022-03-09 0 54.45 54.45 54.55 51.80 55.55 18,207,869 979,981,356 53.822 49.13 49.13 49.22 46.74 50.12 20,179,679 48.563 0.93%
2022-03-08 0 53.95 53.90 53.95 53.60 59.00 18,005,133 999,806,746 55.529 48.68 48.63 48.68 48.36 53.23 19,954,988 50.103 -8.48%
2022-03-07 0 58.95 58.90 58.95 58.50 60.80 9,794,945 582,765,656 59.497 53.19 53.14 53.19 52.78 54.86 10,855,682 53.683 -5.00%
2022-03-04 0 62.05 62.05 62.35 61.20 63.90 10,183,436 632,212,687 62.082 55.99 55.99 56.26 55.22 57.66 11,286,245 56.016 -2.36%
2022-03-03 0 63.55 63.45 63.55 62.10 64.05 9,741,565 617,594,854 63.398 57.34 57.25 57.34 56.03 57.79 10,796,522 57.203 1.27%
2022-03-02 0 62.75 62.70 62.75 62.40 64.20 7,175,500 452,746,787 63.096 56.62 56.57 56.62 56.30 57.93 7,952,566 56.931 -1.49%
2022-03-01 0 63.70 63.70 63.75 61.95 64.95 9,476,027 605,937,501 63.944 57.48 57.48 57.52 55.90 58.60 10,502,227 57.696 2.99%
2022-02-28 0 61.85 61.75 61.85 60.15 62.00 5,119,873 313,917,454 61.314 55.81 55.72 55.81 54.27 55.94 5,674,326 55.322 1.06%
2022-02-25 0 61.20 61.15 61.20 59.60 61.30 5,225,279 316,810,846 60.630 55.22 55.17 55.22 53.78 55.31 5,791,147 54.706 1.32%
2022-02-24 0 60.40 60.30 60.40 59.00 61.95 7,539,837 454,351,199 60.260 54.50 54.41 54.50 53.23 55.90 8,356,359 54.372 -2.66%
2022-02-23 0 62.05 62.00 62.05 61.30 63.70 4,042,571 250,294,799 61.915 55.99 55.94 55.99 55.31 57.48 4,480,359 55.865 -1.43%
2022-02-22 0 62.95 62.90 62.95 61.85 63.50 7,333,450 459,707,187 62.686 56.80 56.75 56.80 55.81 57.30 8,127,621 56.561 -2.10%
2022-02-21 0 64.30 64.15 64.30 62.55 64.80 8,492,455 543,413,535 63.988 58.02 57.88 58.02 56.44 58.47 9,412,140 57.735 2.31%
2022-02-18 0 62.85 62.85 62.90 62.55 64.50 5,293,652 334,784,141 63.243 56.71 56.71 56.75 56.44 58.20 5,866,925 57.063 -1.18%
2022-02-17 0 63.60 63.60 63.65 63.15 64.85 6,801,520 433,913,385 63.797 57.39 57.39 57.43 56.98 58.51 7,538,086 57.563 0.08%
2022-02-16 0 63.55 63.55 63.60 61.85 64.25 11,964,666 757,670,829 63.326 57.34 57.34 57.39 55.81 57.97 13,260,372 57.138 1.52%
2022-02-15 0 62.60 62.60 62.65 60.05 62.75 8,374,125 519,764,003 62.068 56.48 56.48 56.53 54.18 56.62 9,280,996 56.003 3.73%
2022-02-14 0 60.35 60.35 60.40 59.10 61.40 11,815,950 715,684,194 60.569 54.45 54.45 54.50 53.33 55.40 13,095,551 54.651 1.86%
2022-02-11 0 59.25 59.10 59.25 58.40 59.90 6,782,302 400,265,503 59.016 53.46 53.33 53.46 52.69 54.05 7,516,787 53.250 0.17%
2022-02-10 0 59.15 59.10 59.20 57.85 59.50 5,214,270 304,986,744 58.491 53.37 53.33 53.42 52.20 53.69 5,778,946 52.775 -0.08%
2022-02-09 0 59.20 59.15 59.20 58.20 59.60 6,691,430 394,538,418 58.962 53.42 53.37 53.42 52.51 53.78 7,416,074 53.200 1.89%
2022-02-08 0 58.10 58.10 58.20 57.95 59.95 5,396,203 315,621,329 58.490 52.42 52.42 52.51 52.29 54.09 5,980,581 52.774 -2.35%
2022-02-07 0 59.50 59.45 59.50 58.85 61.60 6,776,281 405,009,297 59.769 53.69 53.64 53.69 53.10 55.58 7,510,114 53.929 -2.54%
2022-02-04 0 61.05 61.00 61.05 57.85 61.15 4,967,044 297,814,545 59.958 55.08 55.04 55.08 52.20 55.17 5,504,947 54.099 5.17%
2022-01-31 0 58.05 58.00 58.05 57.55 59.10 3,589,110 208,745,617 58.161 52.38 52.33 52.38 51.93 53.33 3,977,790 52.478 -1.02%
2022-01-28 0 58.65 58.60 58.65 58.45 59.50 3,907,086 230,039,474 58.878 52.92 52.87 52.92 52.74 53.69 4,330,201 53.124 -0.51%
2022-01-27 0 58.95 58.90 58.95 57.80 60.00 5,787,939 340,432,527 58.818 53.19 53.14 53.19 52.15 54.14 6,414,740 53.070 0.17%
2022-01-26 0 58.85 58.75 58.85 58.40 60.50 7,594,618 447,502,098 58.924 53.10 53.01 53.10 52.69 54.59 8,417,072 53.166 -2.16%
2022-01-25 0 60.15 60.15 60.20 59.35 61.20 4,676,264 280,310,325 59.943 54.27 54.27 54.32 53.55 55.22 5,182,677 54.086 -0.66%
2022-01-24 0 60.55 60.55 60.60 60.40 61.95 7,104,385 432,931,668 60.939 54.63 54.63 54.68 54.50 55.90 7,873,750 54.984 -0.57%
2022-01-21 0 60.90 60.90 60.95 57.50 62.80 15,288,675 928,171,157 60.710 54.95 54.95 54.99 51.88 56.66 16,944,352 54.778 4.10%
2022-01-20 0 58.50 58.45 58.50 56.80 59.40 9,693,007 568,206,761 58.620 52.78 52.74 52.78 51.25 53.60 10,742,705 52.892 3.45%
2022-01-19 0 56.55 56.55 56.60 56.20 57.30 5,193,301 294,767,514 56.759 51.02 51.02 51.07 50.71 51.70 5,755,706 51.213 0.62%
2022-01-18 0 56.20 56.15 56.20 55.80 57.15 5,990,870 337,046,104 56.260 50.71 50.66 50.71 50.35 51.57 6,639,647 50.763 -0.44%
2022-01-17 0 56.45 56.35 56.45 56.00 58.15 7,079,749 400,053,187 56.507 50.93 50.84 50.93 50.53 52.47 7,846,446 50.985 -2.92%
2022-01-14 0 58.15 58.10 58.15 57.40 58.90 6,302,863 367,191,400 58.258 52.47 52.42 52.47 51.79 53.14 6,985,428 52.565 0.09%
2022-01-13 0 58.10 58.00 58.10 56.60 58.15 6,267,138 360,137,058 57.464 52.42 52.33 52.42 51.07 52.47 6,945,834 51.849 1.57%
2022-01-12 0 57.20 57.15 57.20 55.60 57.40 18,209,014 1,029,142,843 56.518 51.61 51.57 51.61 50.17 51.79 20,180,948 50.996 1.87%
2022-01-11 0 56.15 56.15 56.20 55.85 58.85 17,079,813 969,663,751 56.773 50.66 50.66 50.71 50.39 53.10 18,929,461 51.225 -3.77%
2022-01-10 0 58.35 58.30 58.35 57.20 59.90 10,698,304 624,982,320 58.419 52.65 52.60 52.65 51.61 54.05 11,856,870 52.711 -2.42%
2022-01-07 0 59.80 59.75 59.80 57.50 60.35 13,091,200 772,286,030 58.993 53.96 53.91 53.96 51.88 54.45 14,508,903 53.228 2.49%
2022-01-06 0 58.35 58.30 58.35 56.70 59.25 12,654,978 731,868,912 57.832 52.65 52.60 52.65 51.16 53.46 14,025,441 52.182 -0.85%
2022-01-05 0 58.85 58.80 58.85 58.35 60.20 6,555,093 387,405,353 59.100 53.10 53.05 53.10 52.65 54.32 7,264,973 53.325 -1.18%
2022-01-04 0 59.55 59.50 59.55 58.10 61.00 14,082,035 831,868,018 59.073 53.73 53.69 53.73 52.42 55.04 15,607,040 53.301 -1.57%
2022-01-03 0 60.50 60.50 60.55 60.50 64.10 4,377,304 269,452,447 61.557 54.59 54.59 54.63 54.59 57.84 4,851,341 55.542 -5.25%
2021-12-31 0 63.85 63.75 63.85 62.45 64.10 2,176,835 138,446,890 63.600 57.61 57.52 57.61 56.35 57.84 2,412,574 57.386 1.83%
2021-12-30 0 62.70 62.70 62.75 62.20 63.85 2,247,279 140,879,544 62.689 56.57 56.57 56.62 56.12 57.61 2,490,647 56.563 -1.26%
2021-12-29 0 63.50 63.45 63.50 63.05 64.65 1,400,666 89,131,104 63.635 57.30 57.25 57.30 56.89 58.33 1,552,350 57.417 -1.78%
2021-12-28 0 64.65 64.60 64.65 64.00 65.40 5,209,047 336,940,646 64.684 58.33 58.29 58.33 57.75 59.01 5,773,157 58.363 0.54%
2021-12-24 0 64.30 64.25 64.30 63.90 64.90 1,392,433 89,580,290 64.334 58.02 57.97 58.02 57.66 58.56 1,543,226 58.047 -0.46%
2021-12-23 0 64.60 64.60 64.65 63.55 65.45 4,643,335 298,485,502 64.283 58.29 58.29 58.33 57.34 59.05 5,146,182 58.001 -0.69%
2021-12-22 0 65.05 65.00 65.05 63.80 65.80 3,696,290 240,280,320 65.006 58.69 58.65 58.69 57.57 59.37 4,096,577 58.654 2.12%
2021-12-21 0 63.70 63.70 63.75 63.00 64.35 5,106,772 325,356,387 63.711 57.48 57.48 57.52 56.84 58.06 5,659,807 57.485 1.27%
2021-12-20 0 62.90 62.90 63.00 62.40 63.80 8,581,227 541,596,879 63.114 56.75 56.75 56.84 56.30 57.57 9,510,526 56.947 -1.26%
2021-12-17 0 63.70 63.65 63.70 63.20 66.30 7,819,270 500,392,945 63.995 57.48 57.43 57.48 57.02 59.82 8,666,053 57.742 -3.04%
2021-12-16 0 65.70 65.70 65.75 65.00 67.00 6,326,336 415,990,426 65.755 59.28 59.28 59.33 58.65 60.45 7,011,443 59.330 -0.45%
2021-12-15 0 66.00 65.95 66.00 65.75 68.70 6,516,389 436,465,009 66.980 59.55 59.51 59.55 59.33 61.99 7,222,077 60.435 -2.15%
2021-12-14 0 67.45 67.35 67.45 64.90 67.45 6,175,689 413,483,916 66.953 60.86 60.77 60.86 58.56 60.86 6,844,481 60.411 1.50%
2021-12-13 0 66.45 66.40 66.50 65.60 67.50 9,588,937 637,151,144 66.446 59.96 59.91 60.00 59.19 60.90 10,627,365 59.954 0.45%
2021-12-10 0 66.15 65.90 66.15 64.80 66.40 7,435,266 489,254,104 65.802 59.69 59.46 59.69 58.47 59.91 8,240,463 59.372 0.46%
2021-12-09 0 65.85 65.85 65.90 64.35 67.00 8,853,219 585,697,722 66.156 59.42 59.42 59.46 58.06 60.45 9,811,973 59.692 2.33%
2021-12-08 0 64.35 64.30 64.35 62.50 64.80 8,316,510 531,845,762 63.951 58.06 58.02 58.06 56.39 58.47 9,217,141 57.702 2.96%
2021-12-07 0 62.50 62.45 62.50 60.10 62.90 7,025,152 432,615,420 61.581 56.39 56.35 56.39 54.23 56.75 7,785,936 55.564 2.54%
2021-12-06 0 60.95 60.90 60.95 59.85 62.85 18,626,078 1,150,937,531 61.792 54.99 54.95 54.99 54.00 56.71 20,643,177 55.754 -2.25%
2021-12-03 0 62.35 62.35 62.40 60.45 63.00 25,760,266 1,602,567,934 62.211 56.26 56.26 56.30 54.54 56.84 28,549,958 56.132 0.24%
2021-12-02 0 62.20 62.15 62.20 61.40 63.10 7,499,351 466,454,954 62.199 56.12 56.08 56.12 55.40 56.93 8,311,488 56.122 1.06%
2021-12-01 0 61.55 61.55 61.60 61.35 64.45 7,947,350 498,351,394 62.707 55.54 55.54 55.58 55.36 58.15 8,808,003 56.579 -3.53%
2021-11-30 0 63.80 63.75 63.80 62.95 66.30 12,363,830 792,814,377 64.124 57.57 57.52 57.57 56.80 59.82 13,702,763 57.858 -2.60%
2021-11-29 0 65.50 65.45 65.55 64.20 66.60 4,791,735 312,932,367 65.307 59.10 59.05 59.14 57.93 60.09 5,310,653 58.925 1.16%
2021-11-26 0 64.75 64.65 64.75 64.20 66.20 5,032,205 325,863,107 64.756 58.42 58.33 58.42 57.93 59.73 5,577,164 58.428 -2.34%
2021-11-25 0 66.30 66.30 66.40 65.25 66.80 3,834,081 253,830,353 66.204 59.82 59.82 59.91 58.87 60.27 4,249,290 59.735 0.30%
2021-11-24 0 66.10 66.00 66.10 63.90 66.30 6,586,969 430,430,849 65.346 59.64 59.55 59.64 57.66 59.82 7,300,301 58.961 1.38%
2021-11-23 0 65.20 65.15 65.25 64.35 65.95 6,204,269 403,843,237 65.091 58.83 58.78 58.87 58.06 59.51 6,876,156 58.731 -0.84%
2021-11-22 0 65.75 65.70 65.75 64.30 67.90 11,368,505 749,620,909 65.938 59.33 59.28 59.33 58.02 61.27 12,599,650 59.495 1.15%
2021-11-19 0 65.00 64.90 65.00 64.00 65.70 3,400,471 220,894,323 64.960 58.65 58.56 58.65 57.75 59.28 3,768,723 58.613 0.15%
2021-11-18 0 64.90 64.75 64.90 63.70 65.20 3,997,292 259,000,925 64.794 58.56 58.42 58.56 57.48 58.83 4,430,176 58.463 0.46%
2021-11-17 0 64.60 64.55 64.60 63.70 65.00 4,863,158 313,439,509 64.452 58.29 58.24 58.29 57.48 58.65 5,389,811 58.154 1.10%
2021-11-16 0 63.90 63.85 63.90 62.40 65.50 6,637,619 425,991,356 64.178 57.66 57.61 57.66 56.30 59.10 7,356,436 57.907 1.43%
2021-11-15 0 63.00 62.95 63.00 62.20 63.55 7,788,158 489,709,646 62.879 56.84 56.80 56.84 56.12 57.34 8,631,572 56.735 -0.16%
2021-11-12 0 63.10 62.95 63.10 61.65 63.25 5,277,493 330,692,645 62.661 56.93 56.80 56.93 55.63 57.07 5,849,016 56.538 2.60%
2021-11-11 0 61.50 61.45 61.50 60.25 61.80 4,883,494 298,631,365 61.151 55.49 55.45 55.49 54.36 55.76 5,412,349 55.176 -0.08%
2021-11-10 0 61.55 61.55 61.65 59.65 62.55 6,468,956 392,506,790 60.675 55.54 55.54 55.63 53.82 56.44 7,169,508 54.747 -0.57%
2021-11-09 0 61.90 61.85 61.90 61.60 63.15 3,379,426 209,919,039 62.117 55.85 55.81 55.85 55.58 56.98 3,745,399 56.047 -0.80%
2021-11-08 0 62.40 62.40 62.45 61.30 63.65 5,873,479 367,315,496 62.538 56.30 56.30 56.35 55.31 57.43 6,509,544 56.427 0.65%
2021-11-05 0 62.00 61.95 62.00 61.10 63.20 5,452,607 338,722,062 62.121 55.94 55.90 55.94 55.13 57.02 6,043,094 56.051 0.00%
2021-11-04 0 62.00 61.95 62.00 61.00 62.45 4,728,838 292,333,284 61.819 55.94 55.90 55.94 55.04 56.35 5,240,945 55.779 0.08%
2021-11-03 0 61.95 61.85 61.95 61.30 63.95 5,612,176 348,307,987 62.063 55.90 55.81 55.90 55.31 57.70 6,219,943 55.999 -1.67%
2021-11-02 0 63.00 62.95 63.00 62.70 64.65 5,826,599 370,247,076 63.544 56.84 56.80 56.84 56.57 58.33 6,457,587 57.335 -0.47%
2021-11-01 0 63.30 63.20 63.35 62.70 65.75 5,838,397 372,131,085 63.739 57.11 57.02 57.16 56.57 59.33 6,470,663 57.511 -1.86%
2021-10-29 0 64.50 64.50 64.70 63.25 67.30 17,323,402 1,132,345,528 65.365 58.20 58.20 58.38 57.07 60.72 19,199,429 58.978 2.38%
2021-10-28 0 63.00 62.95 63.00 60.05 63.20 8,672,101 539,627,958 62.226 56.84 56.80 56.84 54.18 57.02 9,611,241 56.146 3.36%
2021-10-27 0 60.95 60.90 60.95 60.45 62.85 4,792,082 294,747,249 61.507 54.99 54.95 54.99 54.54 56.71 5,311,037 55.497 -2.40%
2021-10-26 0 62.45 62.35 62.45 59.60 64.00 13,026,694 813,248,036 62.429 56.35 56.26 56.35 53.78 57.75 14,437,412 56.329 5.58%
2021-10-25 0 59.15 59.05 59.15 57.60 59.15 9,427,878 550,422,615 58.382 53.37 53.28 53.37 51.97 53.37 10,448,864 52.678 0.60%
2021-10-22 0 58.80 58.80 58.85 58.40 59.75 7,848,498 461,650,058 58.820 53.05 53.05 53.10 52.69 53.91 8,698,446 53.073 -0.84%
2021-10-21 0 59.30 59.25 59.30 58.00 59.60 5,263,120 309,574,599 58.820 53.51 53.46 53.51 52.33 53.78 5,833,086 53.072 -0.08%
2021-10-20 0 59.35 59.15 59.35 58.30 60.00 3,838,685 226,785,827 59.079 53.55 53.37 53.55 52.60 54.14 4,254,393 53.306 -0.42%
2021-10-19 0 59.60 59.55 59.60 58.00 59.85 2,478,646 147,161,539 59.372 53.78 53.73 53.78 52.33 54.00 2,747,069 53.570 1.88%
2021-10-18 0 58.50 58.45 58.50 57.35 59.25 8,479,006 493,416,905 58.193 52.78 52.74 52.78 51.75 53.46 9,397,235 52.507 -1.10%
2021-10-15 0 59.15 59.15 59.20 58.10 60.65 7,793,447 462,638,861 59.363 53.37 53.37 53.42 52.42 54.72 8,637,433 53.562 1.11%
2021-10-12 0 58.50 58.50 58.55 57.20 59.25 5,348,183 313,120,035 58.547 52.78 52.78 52.83 51.61 53.46 5,927,361 52.826 1.30%
2021-10-11 0 57.75 57.70 57.75 57.35 58.40 9,137,762 528,611,305 57.849 52.11 52.06 52.11 51.75 52.69 10,127,330 52.197 0.70%
2021-10-08 0 57.35 57.30 57.35 55.80 58.00 8,615,040 492,256,098 57.139 51.75 51.70 51.75 50.35 52.33 9,548,000 51.556 1.96%
2021-10-07 0 56.25 56.25 56.35 54.05 56.70 7,014,942 393,841,819 56.143 50.75 50.75 50.84 48.77 51.16 7,774,621 50.657 5.14%
2021-10-06 0 53.50 53.45 53.50 53.35 58.45 11,402,080 620,511,730 54.421 48.27 48.23 48.27 48.14 52.74 12,636,861 49.103 -7.44%
2021-10-05 0 57.80 57.80 57.85 56.60 58.30 2,588,257 149,618,378 57.807 52.15 52.15 52.20 51.07 52.60 2,868,551 52.158 -0.17%
2021-10-04 0 57.90 57.80 57.90 55.90 57.90 4,548,748 259,947,715 57.147 52.24 52.15 52.24 50.44 52.24 5,041,352 51.563 0.70%
2021-09-30 0 57.50 57.50 57.55 55.70 57.60 4,736,622 270,122,539 57.029 51.88 51.88 51.93 50.26 51.97 5,249,571 51.456 0.88%
2021-09-29 0 57.00 56.95 57.00 55.80 57.15 3,249,683 184,005,670 56.623 51.43 51.39 51.43 50.35 51.57 3,601,605 51.090 0.18%
2021-09-28 0 56.90 56.90 56.95 56.90 58.40 6,557,930 376,328,339 57.385 51.34 51.34 51.39 51.34 52.69 7,268,117 51.778 -1.30%
2021-09-27 0 57.65 57.65 57.75 56.55 59.50 8,846,373 513,735,300 58.073 52.02 52.02 52.11 51.02 53.69 9,804,385 52.399 0.70%
2021-09-24 0 57.25 57.20 57.25 54.90 57.80 6,501,354 370,998,321 57.065 51.66 51.61 51.66 49.54 52.15 7,205,414 51.489 2.32%
2021-09-23 0 55.95 55.90 55.95 54.85 58.20 16,839,135 938,239,553 55.718 50.48 50.44 50.48 49.49 52.51 18,662,719 50.273 -3.62%
2021-09-21 0 58.05 58.05 58.10 57.45 58.70 2,334,116 135,541,820 58.070 52.38 52.38 52.42 51.84 52.96 2,586,888 52.396 0.43%
2021-09-20 0 57.80 57.75 57.80 56.85 58.40 2,746,079 158,667,093 57.780 52.15 52.11 52.15 51.30 52.69 3,043,464 52.134 -1.11%
2021-09-17 0 58.45 58.40 58.45 56.50 58.45 8,866,577 515,349,792 58.123 52.74 52.69 52.74 50.98 52.74 9,826,777 52.443 2.45%
2021-09-16 0 57.05 57.00 57.05 56.20 58.30 6,131,979 351,059,656 57.251 51.48 51.43 51.48 50.71 52.60 6,796,038 51.657 -0.70%
2021-09-15 0 57.45 57.35 57.45 56.55 59.30 11,426,903 656,055,058 57.413 51.84 51.75 51.84 51.02 53.51 12,664,372 51.803 -2.05%
2021-09-14 0 58.65 58.60 58.65 58.60 60.85 9,865,979 586,451,654 59.442 52.92 52.87 52.92 52.87 54.90 10,934,409 53.634 -1.51%
2021-09-13 0 59.55 59.55 59.60 58.05 63.50 19,020,184 1,135,590,682 59.705 53.73 53.73 53.78 52.38 57.30 21,079,963 53.871 -6.37%
2021-09-10 0 63.60 63.55 63.60 62.60 64.30 3,172,394 201,563,721 63.537 57.39 57.34 57.39 56.48 58.02 3,515,946 57.328 1.35%
2021-09-09 0 62.75 62.60 62.75 61.90 63.30 5,001,589 312,609,061 62.502 56.62 56.48 56.62 55.85 57.11 5,543,233 56.395 -0.08%
2021-09-08 0 62.80 62.80 62.85 62.00 63.60 5,518,559 346,093,582 62.714 56.66 56.66 56.71 55.94 57.39 6,116,188 56.586 -0.32%
2021-09-07 0 63.00 62.90 63.00 62.30 64.75 9,869,871 622,632,920 63.084 56.84 56.75 56.84 56.21 58.42 10,938,722 56.920 -3.45%
2021-09-06 0 65.25 65.10 65.25 63.40 66.00 5,604,632 363,602,228 64.875 58.87 58.74 58.87 57.21 59.55 6,211,582 58.536 1.40%
2021-09-03 0 64.35 64.20 64.35 62.75 65.00 10,536,207 673,737,991 63.945 58.06 57.93 58.06 56.62 58.65 11,677,219 57.697 -2.05%
2021-09-02 0 65.70 65.70 65.75 65.20 66.85 12,901,524 854,845,810 66.259 59.28 59.28 59.33 58.83 60.32 14,298,686 59.785 1.08%
2021-09-01 0 65.00 65.00 65.05 63.30 65.50 9,401,563 608,697,069 64.744 58.65 58.65 58.69 57.11 59.10 10,419,699 58.418 1.56%
2021-08-31 0 64.00 63.95 64.00 62.00 64.20 5,704,477 362,382,413 63.526 57.75 57.70 57.75 55.94 57.93 6,322,240 57.319 2.76%
2021-08-30 0 62.60 62.45 62.60 62.00 64.50 8,428,928 531,687,065 63.079 56.20 56.06 56.20 55.66 57.90 9,389,280 56.627 -2.11%
2021-08-27 0 63.95 63.85 63.95 63.15 64.90 6,582,563 420,841,712 63.933 57.41 57.32 57.41 56.69 58.26 7,332,549 57.394 0.39%
2021-08-26 0 63.70 63.65 63.70 62.50 64.30 3,869,704 245,249,040 63.377 57.18 57.14 57.18 56.11 57.72 4,310,600 56.894 0.24%
2021-08-25 0 63.55 63.50 63.60 62.60 66.40 4,625,144 295,492,713 63.888 57.05 57.01 57.09 56.20 59.61 5,152,111 57.354 -0.70%
2021-08-24 0 64.00 63.95 64.00 62.35 64.40 8,197,956 523,726,425 63.885 57.45 57.41 57.45 55.97 57.81 9,131,992 57.351 2.48%
2021-08-23 0 62.45 62.45 62.50 61.00 63.95 8,955,072 561,843,366 62.740 56.06 56.06 56.11 54.76 57.41 9,975,370 56.323 1.13%
2021-08-20 0 61.75 61.70 61.75 60.10 63.10 8,748,315 537,740,663 61.468 55.43 55.39 55.43 53.95 56.65 9,745,056 55.181 -1.44%
2021-08-19 0 62.65 62.55 62.65 61.75 67.00 20,153,151 1,269,864,865 63.011 56.24 56.15 56.24 55.43 60.15 22,449,305 56.566 -2.11%
2021-08-18 0 64.00 63.70 64.00 60.65 65.45 20,048,657 1,279,841,646 63.837 57.45 57.18 57.45 54.45 58.76 22,332,905 57.307 4.83%
2021-08-17 0 61.05 61.00 61.05 60.40 63.20 4,559,597 279,862,582 61.379 54.81 54.76 54.81 54.22 56.74 5,079,096 55.101 -1.77%
2021-08-16 0 62.15 62.05 62.20 60.20 62.20 9,267,346 569,055,153 61.404 55.79 55.70 55.84 54.04 55.84 10,323,223 55.124 2.47%
2021-08-13 0 60.65 60.55 60.65 59.80 61.80 4,865,079 294,737,833 60.582 54.45 54.36 54.45 53.68 55.48 5,419,383 54.386 -1.30%
2021-08-12 0 61.45 61.30 61.45 60.65 63.30 13,188,799 812,175,787 61.581 55.16 55.03 55.16 54.45 56.83 14,691,468 55.282 -3.83%
2021-08-11 0 63.90 63.85 63.95 63.60 66.70 15,811,650 1,025,912,492 64.883 57.36 57.32 57.41 57.09 59.88 17,613,154 58.247 -1.54%
2021-08-10 0 64.90 64.90 64.95 61.15 65.80 13,577,354 867,314,789 63.880 58.26 58.26 58.31 54.90 59.07 15,124,293 57.346 4.59%
2021-08-09 0 62.05 62.00 62.05 57.85 62.60 10,629,411 648,308,241 60.992 55.70 55.66 55.70 51.93 56.20 11,840,475 54.754 5.17%
2021-08-06 0 59.00 58.90 59.00 58.80 60.10 4,500,253 266,846,545 59.296 52.97 52.88 52.97 52.79 53.95 5,012,990 53.231 -0.67%
2021-08-05 0 59.40 59.35 59.40 58.50 60.50 9,200,327 547,722,222 59.533 53.32 53.28 53.32 52.52 54.31 10,248,568 53.444 0.42%
2021-08-04 0 59.15 59.10 59.25 59.00 60.70 7,350,905 439,063,789 59.729 53.10 53.06 53.19 52.97 54.49 8,188,432 53.620 -1.91%
2021-08-03 0 60.30 60.25 60.30 57.75 60.35 11,330,478 671,969,471 59.306 54.13 54.09 54.13 51.84 54.18 12,621,419 53.240 3.25%
2021-08-02 0 58.40 58.35 58.40 54.90 58.60 22,217,659 1,259,936,207 56.709 52.43 52.38 52.43 49.28 52.61 24,749,033 50.909 0.43%
2021-07-30 0 58.15 58.15 58.25 56.60 61.90 18,794,254 1,095,774,522 58.304 52.20 52.20 52.29 50.81 55.57 20,935,582 52.340 -5.75%
2021-07-29 0 61.70 61.65 61.70 61.10 65.80 10,652,141 666,232,751 62.544 55.39 55.34 55.39 54.85 59.07 11,865,795 56.147 -0.32%
2021-07-28 0 61.90 61.65 61.90 59.20 62.00 12,915,906 786,295,214 60.878 55.57 55.34 55.57 53.14 55.66 14,387,483 54.651 1.23%
2021-07-27 0 61.15 60.90 61.15 59.80 64.30 12,038,980 751,183,796 62.396 54.90 54.67 54.90 53.68 57.72 13,410,644 56.014 -1.77%
2021-07-26 0 62.25 62.20 62.25 62.05 64.90 10,073,735 632,881,104 62.825 55.88 55.84 55.88 55.70 58.26 11,221,488 56.399 -4.30%
2021-07-23 0 65.05 64.95 65.05 63.80 65.85 8,834,712 571,911,820 64.735 58.40 58.31 58.40 57.27 59.11 9,841,297 58.113 -1.21%
2021-07-22 0 65.85 65.80 65.85 65.15 67.95 13,418,574 886,059,750 66.032 59.11 59.07 59.11 58.49 61.00 14,947,422 59.278 -2.73%
2021-07-21 0 67.70 67.65 67.70 67.50 69.65 10,122,749 692,465,407 68.407 60.78 60.73 60.78 60.60 62.53 11,276,087 61.410 -1.67%
2021-07-20 0 68.85 68.75 68.85 67.30 70.65 15,186,119 1,042,433,845 68.644 61.81 61.72 61.81 60.42 63.42 16,916,353 61.623 2.00%
2021-07-19 0 67.50 67.45 67.50 66.50 68.75 5,520,915 371,817,676 67.347 60.60 60.55 60.60 59.70 61.72 6,149,942 60.459 -0.30%
2021-07-16 0 67.70 67.55 67.70 66.45 68.10 7,393,697 497,770,811 67.324 60.78 60.64 60.78 59.65 61.13 8,236,100 60.438 -0.22%
2021-07-15 0 67.85 67.80 67.85 67.35 69.20 6,709,900 458,467,879 68.327 60.91 60.87 60.91 60.46 62.12 7,474,394 61.338 -0.59%
2021-07-14 0 68.25 68.20 68.25 65.70 68.55 5,952,218 403,214,203 67.742 61.27 61.22 61.27 58.98 61.54 6,630,385 60.813 3.02%
2021-07-13 0 66.25 66.25 66.30 65.50 67.65 12,063,416 801,132,404 66.410 59.47 59.47 59.52 58.80 60.73 13,437,864 59.618 2.47%
2021-07-12 0 64.65 64.60 64.65 63.35 65.80 15,437,736 996,416,208 64.544 58.04 57.99 58.04 56.87 59.07 17,196,638 57.943 2.38%
2021-07-09 0 63.15 63.05 63.15 61.20 63.30 10,209,585 638,384,384 62.528 56.69 56.60 56.69 54.94 56.83 11,372,816 56.132 0.32%
2021-07-08 0 62.95 62.90 62.95 62.00 66.40 16,564,695 1,043,918,294 63.021 56.51 56.47 56.51 55.66 59.61 18,451,997 56.575 -4.04%
2021-07-07 0 65.60 65.55 65.60 65.00 66.70 5,677,318 372,587,098 65.627 58.89 58.85 58.89 58.35 59.88 6,324,164 58.915 -0.98%
2021-07-06 0 66.25 66.10 66.25 64.80 67.95 6,337,968 417,964,562 65.946 59.47 59.34 59.47 58.17 61.00 7,060,086 59.201 -1.78%
2021-07-05 0 67.45 67.35 67.50 66.15 68.25 8,478,350 571,921,155 67.457 60.55 60.46 60.60 59.38 61.27 9,444,333 60.557 0.45%
2021-07-02 0 67.15 67.10 67.15 66.40 70.00 13,592,521 915,092,513 67.323 60.28 60.24 60.28 59.61 62.84 15,141,188 60.437 -3.73%
2021-06-30 0 69.75 69.60 69.75 69.05 72.35 7,347,384 514,524,481 70.028 62.62 62.48 62.62 61.99 64.95 8,184,510 62.866 -1.20%
2021-06-29 0 70.60 70.60 70.70 69.65 73.45 7,374,699 521,691,721 70.741 63.38 63.38 63.47 62.53 65.94 8,214,937 63.505 -3.09%
2021-06-28 0 72.85 72.80 72.85 71.20 73.85 3,365,374 243,490,052 72.352 65.40 65.35 65.40 63.92 66.30 3,748,809 64.951 -0.34%
2021-06-25 0 73.10 72.90 73.10 70.45 73.10 7,687,558 556,532,722 72.394 65.62 65.44 65.62 63.24 65.62 8,563,442 64.989 3.39%
2021-06-24 0 70.70 70.50 70.70 69.80 71.65 6,321,606 446,500,996 70.631 63.47 63.29 63.47 62.66 64.32 7,041,860 63.407 -0.63%
2021-06-23 0 71.15 71.10 71.15 68.85 71.45 6,021,971 423,613,904 70.345 63.87 63.83 63.87 61.81 64.14 6,708,086 63.150 2.23%
2021-06-22 0 69.60 69.55 69.60 68.40 70.80 6,747,220 469,670,027 69.609 62.48 62.44 62.48 61.40 63.56 7,515,966 62.490 -1.07%
2021-06-21 0 70.35 70.30 70.35 69.60 71.85 4,651,374 327,473,566 70.404 63.15 63.11 63.15 62.48 64.50 5,181,329 63.203 -2.29%
2021-06-18 0 72.00 71.95 72.00 71.00 73.85 9,566,777 689,072,718 72.028 64.64 64.59 64.64 63.74 66.30 10,656,770 64.661 0.77%
2021-06-17 0 71.45 71.45 71.55 69.20 71.70 4,482,374 318,493,608 71.055 64.14 64.14 64.23 62.12 64.37 4,993,074 63.787 2.66%
2021-06-16 0 69.60 69.60 69.65 68.40 70.70 4,461,925 310,593,673 69.610 62.48 62.48 62.53 61.40 63.47 4,970,295 62.490 -1.56%
2021-06-15 0 70.70 70.70 70.75 70.35 72.10 3,656,764 259,553,514 70.979 63.47 63.47 63.51 63.15 64.73 4,073,398 63.719 -0.84%
2021-06-11 0 71.30 71.25 71.30 70.15 71.80 4,503,698 319,766,671 71.001 64.01 63.96 64.01 62.97 64.46 5,016,828 63.739 0.35%
2021-06-10 0 71.05 70.90 71.05 70.65 72.75 4,140,418 295,349,407 71.333 63.78 63.65 63.78 63.42 65.31 4,612,157 64.037 -1.04%
2021-06-09 0 71.80 71.80 71.85 71.00 73.20 6,519,181 470,382,290 72.154 64.46 64.46 64.50 63.74 65.71 7,261,945 64.774 0.77%
2021-06-08 0 71.25 71.25 71.30 70.20 76.00 14,405,511 1,049,477,212 72.852 63.96 63.96 64.01 63.02 68.23 16,046,806 65.401 -3.39%
2021-06-07 0 73.75 73.70 73.75 70.15 74.60 14,361,297 1,052,565,220 73.292 66.21 66.16 66.21 62.97 66.97 15,997,555 65.795 3.87%
2021-06-04 0 71.00 71.00 71.05 67.75 71.15 11,911,295 837,500,283 70.311 63.74 63.74 63.78 60.82 63.87 13,268,411 63.120 4.18%
2021-06-03 0 68.15 68.10 68.15 67.80 69.70 2,556,033 175,516,921 68.668 61.18 61.13 61.18 60.87 62.57 2,847,255 61.644 -0.58%
2021-06-02 0 68.55 68.50 68.55 68.15 69.70 4,511,668 310,174,190 68.749 61.54 61.49 61.54 61.18 62.57 5,025,706 61.718 -1.44%
2021-06-01 0 69.55 69.50 69.55 68.55 70.00 4,820,148 333,581,854 69.206 62.44 62.39 62.44 61.54 62.84 5,369,333 62.127 -0.14%
2021-05-31 0 69.65 69.50 69.65 67.60 69.65 6,483,200 444,741,401 68.599 62.53 62.39 62.53 60.69 62.53 7,221,865 61.583 1.24%
2021-05-28 0 68.80 68.75 68.80 68.25 70.50 4,168,310 288,233,793 69.149 61.76 61.72 61.76 61.27 63.29 4,643,227 62.076 -1.57%
2021-05-27 0 69.90 69.80 69.90 68.55 70.20 8,940,607 622,884,737 69.669 62.75 62.66 62.75 61.54 63.02 9,959,257 62.543 1.60%
2021-05-26 0 68.80 68.75 68.80 68.00 70.00 7,443,975 513,593,897 68.995 61.76 61.72 61.76 61.04 62.84 8,292,106 61.938 0.44%
2021-05-25 0 68.50 68.45 68.50 66.00 69.30 13,225,590 892,634,575 67.493 61.49 61.45 61.49 59.25 62.21 14,732,451 60.590 2.54%
2021-05-24 0 66.80 66.75 66.90 65.30 67.50 14,376,301 955,545,398 66.467 59.97 59.92 60.06 58.62 60.60 16,014,268 59.668 -2.20%
2021-05-21 0 68.30 68.25 68.40 67.60 69.00 7,816,778 534,341,645 68.358 61.31 61.27 61.40 60.69 61.94 8,707,384 61.366 0.31%
2021-05-20 0 68.25 68.25 68.35 65.90 69.45 13,420,973 910,824,777 67.866 61.13 61.13 61.22 59.02 62.20 14,984,785 60.783 -0.07%
2021-05-18 0 68.30 68.30 68.35 67.35 68.70 9,916,163 676,124,220 68.184 61.17 61.17 61.22 60.32 61.53 11,071,594 61.068 0.00%
2021-05-17 0 68.30 68.25 68.30 66.00 68.50 12,343,199 837,695,474 67.867 61.17 61.13 61.17 59.11 61.35 13,781,428 60.784 3.80%
2021-05-14 0 65.80 65.80 65.85 64.80 68.00 9,839,644 655,856,615 66.655 58.93 58.93 58.98 58.04 60.90 10,986,159 59.698 1.78%
2021-05-13 0 64.65 64.60 64.65 63.55 65.65 5,650,713 365,615,715 64.703 57.90 57.86 57.90 56.92 58.80 6,309,134 57.950 -1.60%
2021-05-12 0 65.70 65.60 65.70 63.70 66.20 7,236,819 471,927,464 65.212 58.84 58.75 58.84 57.05 59.29 8,080,053 58.406 1.94%
2021-05-11 0 64.45 64.45 64.65 62.90 65.15 7,284,406 467,844,849 64.226 57.72 57.72 57.90 56.34 58.35 8,133,185 57.523 -0.69%
2021-05-10 0 64.90 64.85 64.95 64.65 67.70 6,364,588 419,284,551 65.878 58.13 58.08 58.17 57.90 60.63 7,106,190 59.003 -0.08%
2021-05-07 0 64.95 64.95 65.00 63.50 66.65 6,597,737 432,818,854 65.601 58.17 58.17 58.22 56.87 59.69 7,366,505 58.755 1.80%
2021-05-06 0 63.80 63.70 63.80 62.15 64.00 7,473,580 472,396,114 63.209 57.14 57.05 57.14 55.66 57.32 8,344,401 56.612 2.41%
2021-05-05 0 62.30 62.25 62.30 61.00 63.10 3,166,200 197,240,693 62.296 55.80 55.75 55.80 54.63 56.51 3,535,126 55.795 -1.89%
2021-05-04 0 63.50 63.45 63.50 62.15 64.00 2,678,876 169,915,503 63.428 56.87 56.83 56.87 55.66 57.32 2,991,019 56.809 2.09%
2021-05-03 0 62.20 62.15 62.30 61.50 63.25 2,818,263 175,226,443 62.175 55.71 55.66 55.80 55.08 56.65 3,146,647 55.687 -0.88%
2021-04-30 0 62.75 62.70 62.75 62.50 64.80 3,636,408 229,822,419 63.200 56.20 56.16 56.20 55.98 58.04 4,060,122 56.605 -3.24%
2021-04-29 0 64.85 64.80 64.90 64.20 65.15 2,534,492 164,011,851 64.712 58.08 58.04 58.13 57.50 58.35 2,829,811 57.959 0.93%
2021-04-28 0 64.25 64.20 64.25 63.35 65.20 5,031,562 323,355,637 64.265 57.54 57.50 57.54 56.74 58.40 5,617,840 57.559 0.16%
2021-04-27 0 64.15 64.15 64.25 62.80 65.00 4,628,411 296,848,851 64.136 57.46 57.46 57.54 56.25 58.22 5,167,713 57.443 -0.31%
2021-04-26 0 64.35 64.20 64.35 63.90 66.50 7,309,090 474,987,605 64.986 57.63 57.50 57.63 57.23 59.56 8,160,745 58.204 -2.94%
2021-04-23 0 66.30 66.25 66.30 65.80 67.90 8,919,584 594,468,243 66.648 59.38 59.34 59.38 58.93 60.81 9,958,894 59.692 -0.67%
2021-04-22 0 66.75 66.70 66.75 64.55 67.25 8,239,443 549,775,745 66.725 59.78 59.74 59.78 57.81 60.23 9,199,503 59.761 3.41%
2021-04-21 0 64.55 64.55 64.65 63.95 66.45 5,692,152 370,096,333 65.019 57.81 57.81 57.90 57.28 59.52 6,355,401 58.233 -1.53%
2021-04-20 0 65.55 65.50 65.55 63.65 67.20 6,523,313 430,476,770 65.991 58.71 58.66 58.71 57.01 60.19 7,283,409 59.104 1.71%
2021-04-19 0 64.45 64.40 64.45 62.80 64.90 4,252,344 273,466,454 64.310 57.72 57.68 57.72 56.25 58.13 4,747,827 57.598 0.55%
2021-04-16 0 64.10 64.05 64.10 62.60 64.50 7,598,017 485,505,829 63.899 57.41 57.37 57.41 56.07 57.77 8,483,338 57.231 1.99%
2021-04-15 0 62.85 62.80 62.85 62.50 63.80 5,022,989 316,333,834 62.977 56.29 56.25 56.29 55.98 57.14 5,608,268 56.405 -0.95%
2021-04-14 0 63.45 63.45 63.50 61.85 64.00 11,692,932 740,923,861 63.365 56.83 56.83 56.87 55.40 57.32 13,055,392 56.752 1.52%
2021-04-13 0 62.50 62.50 62.55 59.85 63.45 9,446,773 589,958,298 62.451 55.98 55.98 56.02 53.60 56.83 10,547,511 55.933 3.99%
2021-04-12 0 60.10 60.10 60.15 59.50 61.00 9,331,683 560,236,212 60.036 53.83 53.83 53.87 53.29 54.63 10,419,011 53.771 -1.64%
2021-04-09 0 61.10 61.00 61.10 60.80 62.95 4,416,297 271,591,301 61.498 54.72 54.63 54.72 54.45 56.38 4,930,884 55.080 -2.55%
2021-04-08 0 62.70 62.65 62.70 59.55 63.05 8,458,789 522,617,357 61.784 56.16 56.11 56.16 53.34 56.47 9,444,407 55.336 3.72%
2021-04-07 0 60.45 60.45 60.50 60.35 62.40 5,162,166 314,288,989 60.883 54.14 54.14 54.19 54.05 55.89 5,763,662 54.529 -2.18%
2021-04-01 0 61.80 61.80 61.85 60.90 62.60 4,037,822 249,051,607 61.680 55.35 55.35 55.40 54.54 56.07 4,508,309 55.243 1.39%
2021-03-31 0 60.95 60.90 60.95 60.65 62.30 4,589,660 280,699,627 61.159 54.59 54.54 54.59 54.32 55.80 5,124,447 54.777 -0.73%
2021-03-30 0 61.40 61.35 61.40 61.20 63.65 5,652,610 352,327,557 62.330 54.99 54.95 54.99 54.81 57.01 6,311,252 55.825 0.82%
2021-03-29 0 60.90 60.85 60.90 59.30 61.25 6,211,147 375,296,503 60.423 54.54 54.50 54.54 53.11 54.86 6,934,870 54.117 0.16%
2021-03-26 0 60.80 60.80 60.90 59.10 61.80 6,416,400 390,182,504 60.810 54.45 54.45 54.54 52.93 55.35 7,164,039 54.464 2.96%
2021-03-25 0 59.05 59.00 59.05 56.85 59.50 4,557,636 267,114,785 58.608 52.89 52.84 52.89 50.92 53.29 5,088,692 52.492 0.68%
2021-03-24 0 58.65 58.60 58.65 57.90 61.50 7,656,687 454,331,935 59.338 52.53 52.48 52.53 51.86 55.08 8,548,844 53.145 -2.82%
2021-03-23 0 60.35 60.35 60.50 59.85 62.40 8,740,700 531,768,991 60.838 54.05 54.05 54.19 53.60 55.89 9,759,166 54.489 1.60%
2021-03-22 0 59.40 59.35 59.40 58.30 62.50 9,084,811 542,683,855 59.735 53.20 53.16 53.20 52.22 55.98 10,143,373 53.501 -3.73%
2021-03-19 0 61.70 61.60 61.70 60.90 63.20 7,432,233 458,870,641 61.741 55.26 55.17 55.26 54.54 56.60 8,298,237 55.297 -1.28%
2021-03-18 0 62.50 62.40 62.50 62.10 64.50 9,569,554 603,416,111 63.056 55.98 55.89 55.98 55.62 57.77 10,684,598 56.475 -0.79%
2021-03-17 0 63.00 63.00 63.20 58.10 63.60 18,152,629 1,121,429,254 61.778 56.43 56.43 56.60 52.04 56.96 20,267,773 55.331 7.88%
2021-03-16 0 58.40 58.40 58.55 56.05 59.30 9,094,852 531,400,080 58.429 52.31 52.31 52.44 50.20 53.11 10,154,584 52.331 3.36%
2021-03-15 0 56.50 56.50 56.55 55.80 58.55 8,718,334 495,411,958 56.824 50.60 50.60 50.65 49.98 52.44 9,734,194 50.894 -1.82%
2021-03-12 0 57.55 57.55 57.75 57.40 62.30 12,155,176 719,519,727 59.195 51.54 51.54 51.72 51.41 55.80 13,571,497 53.017 -2.54%
2021-03-11 0 59.05 59.05 59.20 57.30 60.20 15,534,985 919,557,581 59.193 52.89 52.89 53.02 51.32 53.92 17,345,121 53.015 2.34%
2021-03-10 0 57.70 57.65 57.70 56.75 58.70 8,827,432 509,587,974 57.728 51.68 51.63 51.68 50.83 52.57 9,856,004 51.703 3.13%
2021-03-09 0 55.95 55.95 56.05 54.75 57.85 13,254,496 748,755,223 56.491 50.11 50.11 50.20 49.04 51.81 14,798,910 50.595 -1.24%
2021-03-08 0 56.65 56.65 56.75 56.25 61.95 12,137,285 706,143,615 58.180 50.74 50.74 50.83 50.38 55.48 13,551,521 52.108 -3.57%
2021-03-05 0 58.75 58.75 58.90 55.40 59.75 17,589,679 1,022,541,396 58.133 52.62 52.62 52.75 49.62 53.51 19,639,228 52.066 2.44%
2021-03-04 0 57.35 57.30 57.35 56.85 59.75 17,530,828 1,012,667,508 57.765 51.36 51.32 51.36 50.92 53.51 19,573,520 51.737 -2.96%
2021-03-03 0 59.10 59.00 59.10 56.30 59.50 21,886,290 1,268,453,205 57.957 52.93 52.84 52.93 50.42 53.29 24,436,480 51.908 -0.67%
2021-03-02 0 59.50 59.40 59.50 58.70 62.70 14,618,444 880,349,748 60.222 53.29 53.20 53.29 52.57 56.16 16,321,785 53.937 -3.41%
2021-03-01 0 61.60 61.60 61.65 59.50 62.25 20,796,089 1,275,743,007 61.345 55.17 55.17 55.22 53.29 55.75 23,219,249 54.943 5.30%
2021-02-26 0 58.50 58.50 58.55 58.10 62.20 20,230,577 1,203,982,441 59.513 52.39 52.39 52.44 52.04 55.71 22,587,844 53.302 -5.34%
2021-02-25 0 61.80 61.80 61.85 61.10 63.75 11,925,871 742,880,596 62.292 55.35 55.35 55.40 54.72 57.10 13,315,473 55.791 -0.64%
2021-02-24 0 62.20 62.10 62.20 61.20 65.80 20,919,027 1,307,306,266 62.494 55.71 55.62 55.71 54.81 58.93 23,356,512 55.972 -4.23%
2021-02-23 0 64.95 64.95 65.20 62.00 66.50 13,007,806 839,800,511 64.561 58.17 58.17 58.40 55.53 59.56 14,523,475 57.824 -0.84%
2021-02-22 0 65.50 65.45 65.50 65.30 70.40 13,788,199 923,482,617 66.976 58.66 58.62 58.66 58.49 63.05 15,394,800 59.987 -6.16%
2021-02-19 0 69.80 69.80 69.85 67.60 70.10 12,989,684 897,882,896 69.123 62.52 62.52 62.56 60.55 62.78 14,503,242 61.909 1.68%
2021-02-18 0 68.65 68.65 68.70 65.95 69.50 18,408,070 1,251,481,628 67.985 61.49 61.49 61.53 59.07 62.25 20,552,978 60.891 0.96%
2021-02-17 0 68.00 68.00 68.10 67.10 68.20 6,330,002 429,151,758 67.796 60.90 60.90 60.99 60.10 61.08 7,067,574 60.721 -0.07%
2021-02-16 0 68.05 68.05 68.10 67.70 71.95 15,642,646 1,077,980,394 68.913 60.95 60.95 60.99 60.63 64.44 17,465,327 61.721 -4.49%
2021-02-11 0 71.25 71.25 71.40 70.80 72.55 1,805,334 128,787,139 71.337 63.81 63.81 63.95 63.41 64.98 2,015,691 63.892 -1.45%
2021-02-10 0 72.30 72.30 72.45 70.50 72.75 4,303,248 308,561,590 71.704 64.75 64.75 64.89 63.14 65.16 4,804,662 64.221 1.26%
2021-02-09 0 71.40 71.40 71.45 70.40 72.00 3,798,716 270,795,349 71.286 63.95 63.95 63.99 63.05 64.49 4,241,342 63.847 -0.14%
2021-02-08 0 71.50 71.50 71.65 70.70 72.95 8,316,938 595,853,694 71.643 64.04 64.04 64.17 63.32 65.34 9,286,028 64.167 -1.17%
2021-02-05 0 72.35 72.35 72.50 70.55 74.20 5,026,461 366,334,126 72.881 64.80 64.80 64.93 63.19 66.46 5,612,144 65.275 1.47%
2021-02-04 0 71.30 71.30 71.35 69.75 72.45 8,283,478 588,041,838 70.990 63.86 63.86 63.90 62.47 64.89 9,248,669 63.581 -1.66%
2021-02-03 0 72.50 72.45 72.80 71.50 73.15 6,740,921 486,809,687 72.217 64.93 64.89 65.20 64.04 65.52 7,526,373 64.681 0.07%
2021-02-02 0 72.45 72.45 72.55 69.10 74.40 10,104,485 737,846,427 73.022 64.89 64.89 64.98 61.89 66.64 11,281,859 65.401 3.80%
2021-02-01 0 69.80 69.75 69.80 68.25 71.85 8,857,623 623,752,835 70.420 62.52 62.47 62.52 61.13 64.35 9,889,713 63.071 1.90%
2021-01-29 0 68.50 68.50 68.60 65.75 69.95 14,982,512 1,019,841,851 68.069 61.35 61.35 61.44 58.89 62.65 16,728,274 60.965 1.93%
2021-01-28 0 67.20 67.15 67.20 66.65 70.80 12,490,969 855,702,971 68.506 60.19 60.14 60.19 59.69 63.41 13,946,417 61.356 -2.89%
2021-01-27 0 69.20 69.15 69.20 68.50 73.30 11,403,619 797,692,525 69.951 61.98 61.93 61.98 61.35 65.65 12,732,369 62.651 -2.54%
2021-01-26 0 71.00 70.95 71.00 68.40 73.00 12,935,428 924,869,509 71.499 63.59 63.55 63.59 61.26 65.38 14,442,664 64.037 1.21%
2021-01-25 0 70.15 70.15 70.20 65.55 71.15 34,452,864 2,380,344,575 69.090 62.83 62.83 62.87 58.71 63.72 38,467,311 61.880 1.37%
2021-01-22 0 69.20 69.15 69.20 68.65 70.85 13,719,010 950,489,172 69.283 61.98 61.93 61.98 61.49 63.46 15,317,549 62.052 -1.56%
2021-01-21 0 70.30 70.25 70.30 69.25 72.95 15,275,944 1,080,330,373 70.721 62.96 62.92 62.96 62.02 65.34 17,055,897 63.341 -2.36%
2021-01-20 0 72.00 72.00 72.15 69.40 73.35 9,356,847 675,219,075 72.163 64.49 64.49 64.62 62.16 65.70 10,447,107 64.632 1.41%
2021-01-19 0 71.00 71.00 71.10 69.00 72.00 12,319,029 874,924,561 71.022 63.59 63.59 63.68 61.80 64.49 13,754,442 63.610 3.65%
2021-01-18 0 68.50 68.50 68.70 66.45 69.05 14,594,161 990,118,061 67.843 61.35 61.35 61.53 59.52 61.84 16,294,672 60.763 0.44%
2021-01-15 0 68.20 68.15 68.20 66.95 70.20 13,255,086 902,012,076 68.050 61.08 61.04 61.08 59.96 62.87 14,799,568 60.949 -2.22%
2021-01-14 0 69.75 69.65 69.75 66.00 70.90 13,504,856 932,794,212 69.071 62.47 62.38 62.47 59.11 63.50 15,078,442 61.863 2.12%
2021-01-13 0 68.30 68.30 68.35 67.50 69.85 18,788,849 1,282,002,786 68.232 61.17 61.17 61.22 60.46 62.56 20,978,125 61.111 -2.64%
2021-01-12 0 70.15 70.10 70.15 69.20 73.00 17,049,610 1,200,704,447 70.424 62.83 62.78 62.83 61.98 65.38 19,036,230 63.075 -3.24%
2021-01-11 0 72.50 72.50 72.70 71.35 76.40 11,962,034 870,414,641 72.765 64.93 64.93 65.11 63.90 68.43 13,355,850 65.171 -3.85%
2021-01-08 0 75.40 75.40 75.45 73.00 78.60 26,000,968 1,969,285,940 75.739 67.53 67.53 67.58 65.38 70.40 29,030,600 67.835 4.72%
2021-01-07 0 72.00 72.00 72.10 71.90 74.50 8,845,988 642,384,694 72.619 64.49 64.49 64.58 64.40 66.73 9,876,722 65.040 -2.44%
2021-01-06 0 73.80 73.80 73.85 72.70 76.50 7,416,718 546,197,696 73.644 66.10 66.10 66.14 65.11 68.52 8,280,914 65.959 -1.27%
2021-01-05 0 74.75 74.70 74.75 73.60 77.35 11,124,032 839,370,886 75.456 66.95 66.90 66.95 65.92 69.28 12,420,204 67.581 1.01%
2021-01-04 0 74.00 73.95 74.00 69.15 74.50 9,603,368 704,234,900 73.332 66.28 66.23 66.28 61.93 66.73 10,722,352 65.679 3.64%
2020-12-31 0 71.40 71.40 71.65 71.05 73.65 6,002,132 432,382,388 72.038 63.95 63.95 64.17 63.64 65.96 6,701,500 64.520 -0.76%
2020-12-30 0 71.95 71.95 72.10 71.20 74.00 8,277,519 599,733,286 72.453 64.44 64.44 64.58 63.77 66.28 9,242,015 64.892 1.34%
2020-12-29 0 71.00 70.90 71.00 70.00 72.40 4,794,414 340,744,740 71.071 63.59 63.50 63.59 62.69 64.84 5,353,059 63.654 1.14%
2020-12-28 0 70.20 70.20 70.35 68.80 71.50 5,576,205 392,421,690 70.374 62.87 62.87 63.01 61.62 64.04 6,225,944 63.030 1.23%
2020-12-24 0 69.35 69.35 69.50 68.05 70.80 5,069,383 354,141,898 69.859 62.11 62.11 62.25 60.95 63.41 5,660,067 62.568 1.61%
2020-12-23 0 68.25 68.25 68.35 66.50 70.25 8,470,637 581,722,976 68.675 61.13 61.13 61.22 59.56 62.92 9,457,636 61.508 2.32%
2020-12-22 0 66.70 66.65 66.70 64.65 67.85 8,070,972 538,478,619 66.718 59.74 59.69 59.74 57.90 60.77 9,011,402 59.755 0.60%
2020-12-21 0 66.30 66.30 66.40 65.85 68.00 6,842,183 457,955,780 66.931 59.38 59.38 59.47 58.98 60.90 7,639,434 59.946 -0.23%
2020-12-18 0 66.45 66.35 66.45 65.60 66.90 6,880,221 456,660,584 66.373 59.52 59.43 59.52 58.75 59.92 7,681,904 59.446 -0.37%
2020-12-17 0 66.70 66.70 66.80 65.00 68.35 10,372,657 692,627,662 66.774 59.74 59.74 59.83 58.22 61.22 11,581,279 59.806 -0.15%
2020-12-16 0 66.80 66.75 66.80 63.45 68.55 10,660,898 715,350,938 67.100 59.83 59.78 59.83 56.83 61.40 11,903,106 60.098 0.68%
2020-12-15 0 66.35 66.35 66.40 66.05 68.85 6,743,646 454,284,189 67.365 59.43 59.43 59.47 59.16 61.66 7,529,416 60.335 -1.56%
2020-12-14 0 67.40 67.40 67.45 65.10 68.15 11,220,187 751,260,787 66.956 60.37 60.37 60.41 58.31 61.04 12,527,563 59.969 2.12%
2020-12-11 0 66.00 65.95 66.00 64.30 66.60 11,280,315 743,110,590 65.877 59.11 59.07 59.11 57.59 59.65 12,594,697 59.002 2.40%
2020-12-10 0 64.45 64.45 64.50 64.00 65.70 6,027,356 390,857,804 64.847 57.72 57.72 57.77 57.32 58.84 6,729,663 58.080 -1.38%
2020-12-09 0 65.35 65.35 65.40 62.60 66.70 16,552,407 1,077,793,407 65.114 58.53 58.53 58.57 56.07 59.74 18,481,093 58.319 4.14%
2020-12-08 0 62.75 62.75 62.80 61.55 63.75 7,764,475 485,834,105 62.571 56.20 56.20 56.25 55.13 57.10 8,669,192 56.041 0.16%
2020-12-07 0 62.65 62.65 62.70 60.65 64.50 11,763,948 745,167,301 63.343 56.11 56.11 56.16 54.32 57.77 13,134,683 56.733 -1.57%
2020-12-04 0 63.65 63.65 64.00 62.25 64.80 12,284,722 782,937,399 63.733 57.01 57.01 57.32 55.75 58.04 13,716,138 57.081 0.95%
2020-12-03 0 63.05 63.00 63.10 60.65 63.70 9,363,073 585,983,726 62.585 56.47 56.43 56.51 54.32 57.05 10,454,058 56.053 2.44%
2020-12-02 0 61.55 61.55 61.60 59.05 62.50 9,549,032 587,695,287 61.545 55.13 55.13 55.17 52.89 55.98 10,661,685 55.122 2.93%
2020-12-01 0 59.80 59.75 59.80 56.50 60.60 8,106,839 482,656,714 59.537 53.56 53.51 53.56 50.60 54.28 9,051,448 53.324 4.45%
2020-11-30 0 57.25 57.25 57.75 57.25 59.75 13,041,632 755,090,363 57.898 51.28 51.28 51.72 51.28 53.51 14,561,243 51.856 -3.78%
2020-11-27 0 59.50 59.50 59.60 58.55 60.30 5,146,509 307,295,964 59.710 53.29 53.29 53.38 52.44 54.01 5,746,180 53.478 -0.17%
2020-11-26 0 59.60 59.55 59.60 57.60 60.90 7,546,564 449,186,682 59.522 53.38 53.34 53.38 51.59 54.54 8,425,890 53.310 2.23%
2020-11-25 0 58.30 58.20 58.30 58.05 60.85 9,772,362 578,522,135 59.200 52.22 52.13 52.22 51.99 54.50 10,911,038 53.022 -3.64%
2020-11-24 0 60.50 60.50 60.60 58.90 61.25 8,897,374 538,014,360 60.469 54.19 54.19 54.28 52.75 54.86 9,934,096 54.158 -0.82%
2020-11-23 0 61.00 61.00 61.15 58.00 64.20 23,901,237 1,478,438,600 61.856 54.63 54.63 54.77 51.95 57.50 26,686,209 55.401 3.65%
2020-11-20 0 58.85 58.85 59.00 57.35 59.65 17,559,827 1,029,359,332 58.620 52.71 52.71 52.84 51.36 53.42 19,605,898 52.503 2.62%
2020-11-19 0 57.35 57.35 57.75 54.80 59.20 13,053,640 753,816,707 57.748 51.36 51.36 51.72 49.08 53.02 14,574,650 51.721 4.37%
2020-11-18 0 54.95 54.90 54.95 53.25 55.35 5,354,019 291,491,457 54.443 49.22 49.17 49.22 47.69 49.57 5,977,869 48.762 1.76%
2020-11-17 0 54.00 54.00 54.05 53.40 55.25 4,632,335 250,584,968 54.095 48.36 48.36 48.41 47.83 49.48 5,172,095 48.449 -2.61%
2020-11-16 0 55.45 55.45 55.50 52.40 56.10 6,362,258 349,694,293 54.964 49.66 49.66 49.71 46.93 50.25 7,103,588 49.228 3.45%
2020-11-13 0 53.60 53.60 53.85 52.70 54.30 5,029,273 269,354,119 53.557 48.01 48.01 48.23 47.20 48.63 5,615,284 47.968 0.19%
2020-11-12 0 53.50 53.45 53.50 52.85 54.65 6,456,784 346,855,643 53.720 47.92 47.87 47.92 47.33 48.95 7,209,128 48.113 0.94%
2020-11-11 0 53.00 52.85 53.00 52.60 55.55 11,739,966 637,220,256 54.278 47.47 47.33 47.47 47.11 49.75 13,107,907 48.613 -2.12%
2020-11-10 0 54.15 54.10 54.15 51.00 54.40 14,452,336 768,588,844 53.181 48.50 48.45 48.50 45.68 48.72 16,136,322 47.631 6.49%
2020-11-09 0 50.85 50.85 50.90 49.60 51.50 13,957,832 707,556,126 50.692 45.54 45.54 45.59 44.42 46.13 15,584,198 45.402 4.09%
2020-11-06 0 48.85 48.70 48.85 47.90 49.60 14,795,245 718,563,600 48.567 43.75 43.62 43.75 42.90 44.42 16,519,187 43.499 0.21%
2020-11-05 0 48.75 48.65 48.75 47.80 49.60 10,148,687 495,507,085 48.825 43.66 43.57 43.66 42.81 44.42 11,331,212 43.729 2.42%
2020-11-04 0 47.60 47.55 47.60 46.40 47.90 4,588,167 217,122,247 47.322 42.63 42.59 42.63 41.56 42.90 5,122,780 42.384 1.17%
2020-11-03 0 47.05 47.05 47.10 46.00 47.50 7,659,623 358,658,865 46.825 42.14 42.14 42.18 41.20 42.54 8,552,122 41.938 1.18%
2020-11-02 0 46.50 46.50 46.55 46.35 48.85 12,734,643 597,431,566 46.914 41.65 41.65 41.69 41.51 43.75 14,218,483 42.018 -3.23%
2020-10-30 0 48.05 48.05 48.10 47.70 50.20 15,949,793 779,706,001 48.885 43.04 43.04 43.08 42.72 44.96 17,808,263 43.783 -5.13%
2020-10-29 0 50.65 50.65 50.75 47.80 51.15 10,686,173 535,976,334 50.156 45.36 45.36 45.45 42.81 45.81 11,931,326 44.922 3.26%
2020-10-28 0 49.05 49.05 49.10 47.75 49.85 8,248,839 405,228,277 49.125 43.93 43.93 43.98 42.77 44.65 9,209,994 43.999 1.87%
2020-10-27 0 48.15 48.15 48.20 46.60 49.20 9,022,761 434,354,484 48.140 43.13 43.13 43.17 41.74 44.07 10,074,093 43.116 2.45%
2020-10-23 0 47.00 46.95 47.00 46.60 47.65 3,381,036 159,251,828 47.101 42.10 42.05 42.10 41.74 42.68 3,774,994 42.186 -0.42%
2020-10-22 0 47.20 47.15 47.20 46.80 47.95 6,462,567 304,495,912 47.117 42.27 42.23 42.27 41.92 42.95 7,215,585 42.200 -0.94%
2020-10-21 0 47.65 47.55 47.65 47.35 48.30 5,805,561 277,966,728 47.879 42.68 42.59 42.68 42.41 43.26 6,482,025 42.883 0.53%
2020-10-20 0 47.40 47.40 47.45 45.70 47.70 8,290,692 389,501,316 46.981 42.45 42.45 42.50 40.93 42.72 9,256,723 42.078 2.49%
2020-10-19 0 46.25 46.00 46.25 45.35 46.90 7,977,356 366,340,104 45.922 41.42 41.20 41.42 40.62 42.01 8,906,877 41.130 -0.32%
2020-10-16 0 46.40 46.40 46.45 46.00 47.20 5,518,893 256,943,094 46.557 41.56 41.56 41.60 41.20 42.27 6,161,954 41.698 0.22%
2020-10-15 0 46.30 46.15 46.30 45.60 46.40 6,658,163 306,721,401 46.067 41.47 41.33 41.47 40.84 41.56 7,433,972 41.259 1.09%
2020-10-14 0 45.80 45.80 45.90 45.60 47.40 10,840,560 499,577,906 46.084 41.02 41.02 41.11 40.84 42.45 12,103,702 41.275 0.00%
2020-10-12 0 45.80 45.75 45.80 44.10 47.30 23,045,786 1,040,876,354 45.166 41.02 40.98 41.02 39.50 42.36 25,731,081 40.452 -2.35%
2020-10-09 0 46.90 46.90 47.00 46.60 48.65 11,737,536 552,999,069 47.114 42.01 42.01 42.10 41.74 43.57 13,105,194 42.197 -2.80%
2020-10-08 0 48.25 48.15 48.25 47.75 49.90 3,434,689 165,324,403 48.134 43.21 43.13 43.21 42.77 44.69 3,834,899 43.110 -1.73%
2020-10-07 0 49.10 49.05 49.10 48.20 49.35 3,714,161 181,495,812 48.866 43.98 43.93 43.98 43.17 44.20 4,146,935 43.766 1.45%
2020-10-06 0 48.40 48.35 48.40 47.95 48.75 2,455,246 118,624,985 48.315 43.35 43.30 43.35 42.95 43.66 2,741,331 43.273 0.62%
2020-10-05 0 48.10 48.05 48.15 47.10 48.60 3,984,172 191,216,991 47.994 43.08 43.04 43.13 42.18 43.53 4,448,408 42.985 1.48%
2020-09-30 0 47.40 47.35 47.40 46.65 47.65 2,649,813 125,389,962 47.320 42.45 42.41 42.45 41.78 42.68 2,958,569 42.382 1.72%
2020-09-29 0 46.60 46.55 46.70 46.15 47.70 2,460,489 114,822,048 46.666 41.74 41.69 41.83 41.33 42.72 2,747,185 41.796 -0.85%
2020-09-28 0 47.00 47.00 47.05 46.50 47.20 3,715,631 174,438,436 46.947 42.10 42.10 42.14 41.65 42.27 4,148,576 42.048 0.43%
2020-09-25 0 46.80 46.80 47.00 46.15 48.00 4,091,127 191,324,283 46.766 41.92 41.92 42.10 41.33 42.99 4,567,825 41.885 -1.06%
2020-09-24 0 47.30 47.30 47.35 47.10 48.25 4,002,308 190,042,386 47.483 42.36 42.36 42.41 42.18 43.21 4,468,657 42.528 -1.56%
2020-09-23 0 48.05 48.05 48.10 47.00 48.40 4,916,254 234,850,809 47.770 43.04 43.04 43.08 42.10 43.35 5,489,096 42.785 0.40%
2020-09-22 0 48.00 47.95 48.00 46.75 49.10 9,196,946 443,285,984 48.199 42.86 42.82 42.86 41.75 43.84 10,299,257 43.041 -2.44%
2020-09-21 0 49.20 49.20 49.25 48.80 50.40 4,196,361 207,233,428 49.384 43.93 43.93 43.98 43.58 45.01 4,699,321 44.099 -1.50%
2020-09-18 0 49.95 49.90 49.95 49.60 51.00 6,105,062 305,876,137 50.102 44.60 44.56 44.60 44.29 45.54 6,836,792 44.740 -1.28%
2020-09-17 0 50.60 50.50 50.60 49.75 51.55 3,974,243 200,898,569 50.550 45.18 45.10 45.18 44.43 46.03 4,450,581 45.140 -1.36%
2020-09-16 0 51.30 51.25 51.30 50.60 52.20 4,281,087 220,749,354 51.564 45.81 45.76 45.81 45.18 46.61 4,794,202 46.045 0.49%
2020-09-15 0 51.05 51.00 51.05 49.60 51.30 4,130,640 210,346,737 50.924 45.59 45.54 45.59 44.29 45.81 4,625,723 45.473 2.30%
2020-09-14 0 49.90 49.90 50.00 49.50 51.15 5,067,981 255,466,233 50.408 44.56 44.56 44.65 44.20 45.68 5,675,410 45.013 1.22%
2020-09-11 0 49.30 49.25 49.30 48.05 49.45 5,597,879 273,368,513 48.834 44.02 43.98 44.02 42.91 44.16 6,268,820 43.608 0.82%
2020-09-10 0 48.90 48.80 48.90 48.65 49.90 4,197,241 206,521,540 49.204 43.67 43.58 43.67 43.44 44.56 4,700,306 43.938 0.82%
2020-09-09 0 48.50 48.50 48.60 48.30 49.40 4,748,776 231,198,944 48.686 43.31 43.31 43.40 43.13 44.11 5,317,946 43.475 -0.61%
2020-09-08 0 48.80 48.80 48.95 48.00 49.45 5,077,342 247,412,231 48.729 43.58 43.58 43.71 42.86 44.16 5,685,893 43.513 0.93%
2020-09-07 0 48.35 48.35 48.50 48.20 50.40 5,174,145 253,326,648 48.960 43.18 43.18 43.31 43.04 45.01 5,794,298 43.720 -3.40%
2020-09-04 0 50.05 50.05 50.15 48.70 50.45 8,401,175 417,922,632 49.746 44.69 44.69 44.78 43.49 45.05 9,408,108 44.422 -1.09%
2020-09-03 0 50.60 50.60 50.85 50.40 52.30 6,140,858 314,772,746 51.259 45.18 45.18 45.41 45.01 46.70 6,876,878 45.773 -0.78%
2020-09-02 0 51.00 51.00 51.15 50.25 51.30 4,924,137 250,206,654 50.812 45.54 45.54 45.68 44.87 45.81 5,514,325 45.374 1.49%
2020-09-01 0 50.25 50.25 50.40 49.60 52.10 8,215,106 416,671,647 50.720 44.87 44.87 45.01 44.29 46.52 9,199,738 45.292 -0.30%
2020-08-31 0 50.40 50.40 50.75 50.35 54.30 9,202,120 475,255,504 51.646 45.01 45.01 45.32 44.96 48.49 10,305,051 46.119 -4.55%
2020-08-28 0 52.80 52.80 52.90 51.00 54.05 8,682,783 457,225,833 52.659 47.15 47.15 47.24 45.54 48.27 9,723,469 47.023 1.83%
2020-08-27 0 51.85 51.70 51.85 51.40 52.35 4,743,288 245,794,860 51.820 46.30 46.17 46.30 45.90 46.75 5,311,801 46.273 0.68%
2020-08-26 0 51.50 51.40 51.50 50.55 52.55 6,666,774 345,202,395 51.780 45.99 45.90 45.99 45.14 46.93 7,465,828 46.238 1.08%
2020-08-25 0 50.95 50.85 50.95 50.55 53.40 10,220,813 525,128,028 51.378 45.50 45.41 45.50 45.14 47.68 11,445,841 45.879 -4.23%
2020-08-24 0 53.20 53.15 53.20 52.30 53.50 5,960,320 315,898,899 53.000 47.51 47.46 47.51 46.70 47.77 6,674,701 47.328 1.53%
2020-08-21 0 52.40 52.40 52.55 51.80 53.50 8,036,479 422,651,597 52.592 46.79 46.79 46.93 46.26 47.77 8,999,701 46.963 0.38%
2020-08-20 0 52.20 52.20 52.25 50.85 54.00 11,117,470 577,814,659 51.974 46.61 46.61 46.66 45.41 48.22 12,449,968 46.411 -3.06%
2020-08-19 0 53.85 53.70 53.85 53.10 55.50 5,021,558 272,162,903 54.199 48.09 47.95 48.09 47.42 49.56 5,623,423 48.398 -1.10%
2020-08-18 0 54.45 54.40 54.45 53.70 55.25 4,829,694 263,395,424 54.537 48.62 48.58 48.62 47.95 49.34 5,408,563 48.700 0.55%
2020-08-17 0 54.15 54.10 54.15 51.80 54.75 7,816,095 421,369,157 53.910 48.35 48.31 48.35 46.26 48.89 8,752,903 48.141 2.95%
2020-08-14 0 52.60 52.60 52.75 51.25 54.15 5,946,091 315,472,827 53.055 46.97 46.97 47.10 45.76 48.35 6,658,767 47.377 0.96%
2020-08-13 0 52.10 52.10 52.20 51.50 52.45 4,931,635 256,893,443 52.091 46.52 46.52 46.61 45.99 46.84 5,522,722 46.516 0.58%
2020-08-12 0 51.80 51.75 51.80 50.80 53.60 5,754,547 297,167,462 51.640 46.26 46.21 46.26 45.36 47.86 6,444,265 46.113 -2.81%
2020-08-11 0 53.30 53.30 53.45 52.45 54.15 5,254,256 280,719,263 53.427 47.60 47.60 47.73 46.84 48.35 5,884,011 47.709 1.23%
2020-08-10 0 52.65 52.65 52.70 52.40 54.10 5,155,021 272,853,870 52.930 47.01 47.01 47.06 46.79 48.31 5,772,882 47.265 -1.86%
2020-08-07 0 53.65 53.65 53.70 52.70 54.15 5,985,930 319,861,711 53.436 47.91 47.91 47.95 47.06 48.35 6,703,381 47.716 -0.65%
2020-08-06 0 54.00 54.00 54.30 53.30 55.95 4,440,229 240,614,879 54.190 48.22 48.22 48.49 47.60 49.96 4,972,418 48.390 -0.74%
2020-08-05 0 54.40 54.40 54.50 53.80 55.30 6,192,111 338,124,152 54.606 48.58 48.58 48.67 48.04 49.38 6,934,274 48.761 0.74%
2020-08-04 0 54.00 54.00 54.10 53.85 55.40 7,545,924 411,540,848 54.538 48.22 48.22 48.31 48.09 49.47 8,450,350 48.701 0.37%
2020-08-03 0 53.80 53.80 54.00 53.45 54.50 5,851,773 315,616,194 53.935 48.04 48.04 48.22 47.73 48.67 6,553,144 48.163 -0.19%
2020-07-31 0 53.90 53.90 54.00 53.80 55.05 5,277,319 287,316,138 54.444 48.13 48.13 48.22 48.04 49.16 5,909,839 48.617 0.37%
2020-07-30 0 53.70 53.70 54.00 53.05 54.85 5,933,275 321,493,224 54.185 47.95 47.95 48.22 47.37 48.98 6,644,415 48.385 0.19%
2020-07-29 0 53.60 53.60 53.85 52.15 54.50 6,428,365 345,783,954 53.790 47.86 47.86 48.09 46.57 48.67 7,198,845 48.033 -0.74%
2020-07-28 0 54.00 53.95 54.00 53.30 54.60 8,940,471 483,501,513 54.080 48.22 48.18 48.22 47.60 48.76 10,012,042 48.292 1.31%
2020-07-27 0 53.30 53.30 53.50 51.60 54.50 10,614,696 570,635,078 53.759 47.60 47.60 47.77 46.08 48.67 11,886,933 48.005 3.29%
2020-07-24 0 51.60 51.60 51.75 51.15 53.75 7,552,035 393,540,437 52.111 46.08 46.08 46.21 45.68 48.00 8,457,193 46.533 -2.18%
2020-07-23 0 52.75 52.75 53.05 50.20 53.60 12,344,650 647,252,422 52.432 47.10 47.10 47.37 44.83 47.86 13,824,233 46.820 6.24%
2020-07-22 0 49.65 49.60 49.65 49.40 51.40 7,497,276 378,360,100 50.466 44.34 44.29 44.34 44.11 45.90 8,395,871 45.065 -1.10%
2020-07-21 0 50.20 50.20 50.25 49.00 51.20 9,239,793 465,774,268 50.410 44.83 44.83 44.87 43.76 45.72 10,347,240 45.014 2.45%
2020-07-20 0 49.00 48.95 49.00 48.40 50.55 11,000,953 544,001,624 49.450 43.76 43.71 43.76 43.22 45.14 12,319,486 44.158 -3.07%
2020-07-17 0 50.55 50.55 50.60 47.75 51.00 14,889,255 745,813,426 50.091 45.14 45.14 45.18 42.64 45.54 16,673,825 44.730 5.86%
2020-07-16 0 47.75 47.75 48.00 47.75 49.80 10,080,809 491,657,234 48.772 42.64 42.64 42.86 42.64 44.47 11,289,057 43.552 -3.83%
2020-07-15 0 49.65 49.65 49.80 48.70 50.45 14,425,375 717,874,335 49.765 44.34 44.34 44.47 43.49 45.05 16,154,346 44.438 2.58%
2020-07-14 0 48.40 48.40 48.45 46.85 48.70 9,973,245 479,090,622 48.038 43.22 43.22 43.26 41.84 43.49 11,168,601 42.896 1.36%
2020-07-13 0 47.75 47.70 47.75 45.20 48.15 13,785,803 654,237,286 47.457 42.64 42.59 42.64 40.36 43.00 15,438,117 42.378 4.83%
2020-07-10 0 45.55 45.50 45.55 45.00 47.20 7,278,037 335,009,401 46.030 40.67 40.63 40.67 40.18 42.15 8,150,355 41.104 -1.30%
2020-07-09 0 46.15 46.15 46.25 45.65 46.70 8,245,834 381,399,384 46.254 41.21 41.21 41.30 40.76 41.70 9,234,149 41.303 -0.22%
2020-07-08 0 46.25 46.25 46.35 45.90 47.65 11,019,533 514,263,304 46.668 41.30 41.30 41.39 40.99 42.55 12,340,293 41.674 0.54%
2020-07-07 0 46.00 45.90 46.00 45.00 46.95 11,038,571 507,707,205 45.994 41.08 40.99 41.08 40.18 41.93 12,361,612 41.071 0.66%
2020-07-06 0 45.70 45.70 45.75 45.70 47.45 10,474,727 485,709,956 46.370 40.81 40.81 40.85 40.81 42.37 11,730,188 41.407 -2.56%
2020-07-03 0 46.90 46.90 46.95 45.90 47.85 11,423,330 535,287,988 46.859 41.88 41.88 41.93 40.99 42.73 12,792,487 41.844 0.86%
2020-07-02 0 46.50 46.45 46.50 43.60 47.35 15,901,407 733,992,007 46.159 41.52 41.48 41.52 38.93 42.28 17,807,290 41.219 7.64%
2020-06-30 0 43.20 43.20 43.25 42.85 44.50 9,867,982 430,414,720 43.617 38.58 38.58 38.62 38.26 39.74 11,050,721 38.949 0.47%
2020-06-29 0 43.00 42.95 43.00 42.60 43.80 4,917,678 211,139,859 42.935 38.40 38.35 38.40 38.04 39.11 5,507,092 38.340 -0.46%
2020-06-26 0 43.20 43.20 43.25 42.90 43.85 4,059,028 175,890,938 43.333 38.58 38.58 38.62 38.31 39.16 4,545,528 38.695 -0.92%
2020-06-24 0 43.60 43.50 43.60 43.35 44.50 4,375,968 191,659,680 43.798 38.93 38.84 38.93 38.71 39.74 4,900,455 39.111 -1.13%
2020-06-23 0 44.10 44.10 44.15 43.00 44.70 3,569,638 156,984,007 43.978 39.38 39.38 39.42 38.40 39.92 3,997,481 39.271 1.03%
2020-06-22 0 43.65 43.60 43.65 43.45 44.35 4,546,515 199,018,215 43.774 38.98 38.93 38.98 38.80 39.60 5,091,443 39.089 -1.13%
2020-06-19 0 44.15 44.15 44.20 43.05 44.90 12,136,262 537,423,952 44.282 39.42 39.42 39.47 38.44 40.09 13,590,869 39.543 1.15%
2020-06-18 0 43.65 43.45 43.65 42.80 44.00 4,629,081 200,806,150 43.379 38.98 38.80 38.98 38.22 39.29 5,183,905 38.736 0.69%
2020-06-17 0 43.35 43.30 43.35 41.90 43.55 5,933,266 255,093,593 42.994 38.71 38.67 38.71 37.42 38.89 6,644,405 38.392 2.36%
2020-06-16 0 42.35 42.35 42.55 41.80 43.60 6,180,873 262,664,147 42.496 37.82 37.82 38.00 37.33 38.93 6,921,689 37.948 0.47%
2020-06-15 0 42.15 42.10 42.15 41.40 43.35 13,105,252 556,653,933 42.476 37.64 37.59 37.64 36.97 38.71 14,675,998 37.930 -3.33%
2020-06-12 0 43.60 43.60 43.65 43.15 44.15 5,753,166 250,833,475 43.599 38.93 38.93 38.98 38.53 39.42 6,442,719 38.933 -0.80%
2020-06-11 0 43.95 43.95 44.00 43.55 45.15 8,674,462 384,329,509 44.306 39.25 39.25 39.29 38.89 40.32 9,714,150 39.564 -1.68%
2020-06-10 0 44.70 44.70 44.85 44.15 45.20 7,864,647 351,857,534 44.739 39.92 39.92 40.05 39.42 40.36 8,807,274 39.951 0.68%
2020-06-09 0 44.40 44.35 44.40 43.55 45.05 7,544,987 335,374,274 44.450 39.65 39.60 39.65 38.89 40.23 8,449,301 39.693 1.49%
2020-06-08 0 43.75 43.70 43.75 43.35 45.05 7,861,424 345,374,374 43.933 39.07 39.02 39.07 38.71 40.23 8,803,665 39.231 -2.67%
2020-06-05 0 44.95 44.95 45.00 44.75 46.05 11,275,490 511,520,389 45.366 40.14 40.14 40.18 39.96 41.12 12,626,928 40.510 -1.53%
2020-06-04 0 45.65 45.65 45.70 43.20 46.10 16,273,767 739,371,306 45.433 40.76 40.76 40.81 38.58 41.17 18,224,279 40.571 3.63%
2020-06-03 0 44.05 44.05 44.20 43.90 45.50 9,673,046 430,709,526 44.527 39.34 39.34 39.47 39.20 40.63 10,832,421 39.761 -1.67%
2020-06-02 0 44.80 44.75 44.80 42.65 44.95 12,975,696 573,120,917 44.169 40.01 39.96 40.01 38.09 40.14 14,530,914 39.441 5.16%
2020-06-01 0 42.60 42.60 42.70 42.00 43.55 13,799,778 593,132,543 42.981 38.04 38.04 38.13 37.50 38.89 15,453,767 38.381 3.78%
2020-05-29 0 41.05 40.95 41.05 39.20 41.10 12,537,133 509,791,766 40.663 36.66 36.57 36.66 35.00 36.70 14,039,786 36.311 2.50%
2020-05-28 0 40.05 39.85 40.05 38.90 40.15 7,889,358 312,881,245 39.659 35.76 35.58 35.76 34.74 35.85 8,834,947 35.414 1.14%
2020-05-27 0 39.60 39.55 39.60 39.35 40.40 12,010,804 477,309,776 39.740 35.36 35.32 35.36 35.14 36.08 13,450,374 35.487 -2.22%
2020-05-26 0 40.50 40.45 40.50 39.55 41.10 12,588,915 509,095,986 40.440 36.17 36.12 36.17 35.32 36.70 14,097,775 36.112 2.53%
2020-05-25 0 39.55 39.55 39.60 38.00 40.00 8,944,322 352,152,593 39.372 35.27 35.27 35.32 33.89 35.67 10,028,780 35.114 2.20%
2020-05-22 0 38.70 38.65 38.70 38.25 39.90 9,799,082 379,663,770 38.745 34.52 34.47 34.52 34.11 35.59 10,987,175 34.555 -3.25%
2020-05-21 0 40.00 39.95 40.00 39.95 41.45 7,922,803 321,244,878 40.547 35.67 35.63 35.67 35.63 36.97 8,883,406 36.162 -2.32%
2020-05-20 0 40.95 40.90 40.95 40.45 41.55 9,317,474 382,416,673 41.043 36.52 36.48 36.52 36.08 37.06 10,447,175 36.605 0.00%
2020-05-19 0 40.95 40.90 40.95 40.70 41.55 12,742,814 524,472,788 41.158 36.52 36.48 36.52 36.30 37.06 14,287,821 36.708 1.11%
2020-05-18 0 40.50 40.45 40.50 40.50 41.50 15,216,985 622,781,630 40.927 36.12 36.08 36.12 36.12 37.01 17,061,974 36.501 -0.37%
2020-05-15 0 40.65 40.65 40.80 40.10 41.05 9,271,166 378,338,398 40.808 36.25 36.25 36.39 35.76 36.61 10,395,252 36.395 0.12%
2020-05-14 0 40.60 40.60 40.65 40.50 41.25 21,164,539 865,598,268 40.899 36.21 36.21 36.25 36.12 36.79 23,730,642 36.476 0.12%
2020-05-13 0 40.55 40.50 40.55 39.65 41.85 28,681,649 1,174,585,188 40.952 36.17 36.12 36.17 35.36 37.32 32,159,166 36.524 3.58%
2020-05-12 0 39.15 39.10 39.15 39.10 40.30 9,267,051 365,603,471 39.452 34.92 34.87 34.92 34.87 35.94 10,390,638 35.186 -1.26%
2020-05-11 0 39.65 39.60 39.65 39.10 41.05 8,948,213 355,891,312 39.772 35.36 35.32 35.36 34.87 36.61 10,033,142 35.472 -1.37%
2020-05-08 0 40.20 40.20 40.25 39.30 40.95 12,419,165 501,212,978 40.358 35.85 35.85 35.90 35.05 36.52 13,924,931 35.994 3.21%
2020-05-07 0 38.95 38.90 38.95 38.00 39.85 8,527,055 333,550,510 39.117 34.74 34.69 34.74 33.89 35.54 9,560,921 34.887 -1.27%
2020-05-06 0 39.45 39.45 39.50 37.70 39.85 15,805,978 616,197,297 38.985 35.18 35.18 35.23 33.62 35.54 17,722,380 34.769 4.23%
2020-05-05 0 37.85 37.85 37.90 37.25 38.70 8,451,793 320,236,509 37.890 33.76 33.76 33.80 33.22 34.52 9,476,534 33.793 0.93%
2020-05-04 0 37.50 37.50 37.55 35.95 37.95 11,171,717 416,268,127 37.261 33.44 33.44 33.49 32.06 33.85 12,526,236 33.232 1.49%
2020-04-29 0 36.95 36.95 37.00 36.85 38.50 4,910,908 182,929,238 37.250 32.95 32.95 33.00 32.87 34.34 5,506,333 33.222 -1.60%
2020-04-28 0 37.55 37.55 37.60 36.45 37.65 5,452,139 203,200,790 37.270 33.49 33.49 33.53 32.51 33.58 6,113,186 33.240 3.16%
2020-04-27 0 36.40 36.40 36.45 34.80 36.75 10,358,537 372,623,388 35.973 32.46 32.46 32.51 31.04 32.78 11,614,462 32.083 3.26%
2020-04-24 0 35.25 35.25 35.30 35.10 36.20 8,243,363 292,083,768 35.433 31.44 31.44 31.48 31.30 32.29 9,242,833 31.601 -2.35%
2020-04-23 0 36.10 35.95 36.10 35.75 37.25 3,889,086 141,306,988 36.334 32.20 32.06 32.20 31.88 33.22 4,360,620 32.405 0.56%
2020-04-22 0 35.90 35.85 35.95 34.30 36.10 4,774,986 169,599,680 35.518 32.02 31.97 32.06 30.59 32.20 5,353,931 31.678 2.28%
2020-04-21 0 35.10 35.05 35.10 34.90 36.70 4,691,073 165,326,383 35.243 31.30 31.26 31.30 31.13 32.73 5,259,844 31.432 -3.97%
2020-04-20 0 36.55 36.55 36.70 36.30 36.90 2,680,346 98,049,698 36.581 32.60 32.60 32.73 32.37 32.91 3,005,326 32.625 -0.95%
2020-04-17 0 36.90 36.90 37.00 36.35 38.15 8,461,322 317,360,377 37.507 32.91 32.91 33.00 32.42 34.02 9,487,218 33.451 2.64%
2020-04-16 0 35.95 35.95 36.00 35.50 36.40 5,168,544 186,336,153 36.052 32.06 32.06 32.11 31.66 32.46 5,795,206 32.153 -0.14%
2020-04-15 0 36.00 36.00 36.05 36.00 37.95 7,022,769 258,688,364 36.836 32.11 32.11 32.15 32.11 33.85 7,874,247 32.852 -3.36%
2020-04-14 0 37.25 37.15 37.25 36.50 38.00 8,121,680 301,389,024 37.109 33.22 33.13 33.22 32.55 33.89 9,106,396 33.096 -0.93%
2020-04-09 0 37.60 37.55 37.60 35.55 37.90 9,323,317 344,709,614 36.973 33.53 33.49 33.53 31.71 33.80 10,453,726 32.975 5.77%
2020-04-08 0 35.55 35.55 35.60 35.55 37.50 3,600,331 129,529,087 35.977 31.71 31.71 31.75 31.71 33.44 4,036,854 32.087 -2.87%
2020-04-07 0 36.60 36.60 36.65 33.95 36.70 12,704,056 452,895,591 35.650 32.64 32.64 32.69 30.28 32.73 14,244,364 31.795 5.02%
2020-04-06 0 34.85 34.85 34.90 33.90 35.00 3,592,910 124,126,347 34.548 31.08 31.08 31.13 30.23 31.22 4,028,534 30.812 3.57%
2020-04-03 0 33.65 33.65 33.70 33.35 35.15 4,135,877 140,268,792 33.915 30.01 30.01 30.06 29.74 31.35 4,637,333 30.248 -3.86%
2020-04-02 0 35.00 34.95 35.00 33.45 35.20 5,169,675 178,849,374 34.596 31.22 31.17 31.22 29.83 31.39 5,796,474 30.855 1.60%
2020-04-01 0 34.45 34.35 34.45 34.00 36.35 5,253,956 183,403,219 34.908 30.72 30.64 30.72 30.32 32.42 5,890,974 31.133 -2.68%
2020-03-31 0 35.40 35.35 35.45 35.00 35.75 3,516,556 124,218,929 35.324 31.57 31.53 31.62 31.22 31.88 3,942,922 31.504 2.16%
2020-03-30 0 34.65 34.60 34.65 34.35 35.40 8,652,799 302,082,346 34.912 30.90 30.86 30.90 30.64 31.57 9,701,911 31.136 -3.35%
2020-03-27 0 35.85 35.65 35.85 35.40 36.95 8,205,001 296,497,111 36.136 31.97 31.80 31.97 31.57 32.95 9,199,819 32.229 0.70%
2020-03-26 0 35.60 35.55 35.60 34.70 36.15 6,466,955 229,895,004 35.549 31.75 31.71 31.75 30.95 32.24 7,251,043 31.705 0.14%
2020-03-25 0 35.55 35.50 35.55 34.35 35.65 6,485,756 227,599,771 35.092 31.71 31.66 31.71 30.64 31.80 7,272,124 31.298 5.18%
2020-03-24 0 33.80 33.75 33.80 32.65 35.60 10,704,438 355,782,243 33.237 30.15 30.10 30.15 29.12 31.75 12,002,302 29.643 5.30%
2020-03-23 0 32.10 32.10 32.15 31.85 32.95 9,345,841 301,916,084 32.305 28.63 28.63 28.67 28.41 29.39 10,478,981 28.812 -5.17%
2020-03-20 0 33.85 33.85 33.90 31.80 34.30 14,065,857 472,478,889 33.590 30.19 30.19 30.23 28.36 30.59 15,771,277 29.958 4.64%
2020-03-19 0 32.35 32.35 32.40 30.45 33.15 13,412,023 422,683,928 31.515 28.85 28.85 28.90 27.16 29.57 15,038,169 28.107 -1.97%
2020-03-18 0 33.00 33.00 33.05 32.75 34.40 16,816,343 565,661,426 33.638 29.43 29.43 29.48 29.21 30.68 18,855,247 30.000 -0.75%
2020-03-17 0 33.25 33.25 33.35 32.35 35.50 13,929,743 462,741,650 33.220 29.65 29.65 29.74 28.85 31.66 15,618,660 29.627 -0.75%
2020-03-16 0 33.50 33.45 33.50 32.85 35.80 14,425,154 487,278,616 33.780 29.88 29.83 29.88 29.30 31.93 16,174,137 30.127 -5.37%
2020-03-13 0 35.40 35.20 35.40 31.80 35.50 17,838,087 607,177,153 34.038 31.57 31.39 31.57 28.36 31.66 20,000,873 30.358 0.43%
2020-03-12 0 35.25 35.20 35.25 34.00 35.50 16,916,882 590,909,950 34.930 31.44 31.39 31.44 30.32 31.66 18,967,976 31.153 -2.35%
2020-03-11 0 36.10 36.05 36.10 35.70 38.05 13,819,241 502,217,719 36.342 32.20 32.15 32.20 31.84 33.94 15,494,760 32.412 -3.60%
2020-03-10 0 37.45 37.45 37.50 36.25 37.95 8,329,223 309,178,805 37.120 33.40 33.40 33.44 32.33 33.85 9,339,103 33.106 0.00%
2020-03-09 0 37.45 37.40 37.45 36.75 38.05 9,559,121 357,386,313 37.387 33.40 33.36 33.40 32.78 33.94 10,718,120 33.344 -3.35%
2020-03-06 0 38.75 38.70 38.75 38.55 39.75 9,540,373 373,121,634 39.110 34.56 34.52 34.56 34.38 35.45 10,697,099 34.881 -2.27%
2020-03-05 0 39.65 39.60 39.65 37.85 39.80 13,029,127 511,379,170 39.249 35.36 35.32 35.36 33.76 35.50 14,608,848 35.005 5.59%
2020-03-04 0 37.55 37.55 37.60 36.10 37.80 6,163,021 229,613,011 37.257 33.49 33.49 33.53 32.20 33.71 6,910,259 33.228 3.59%
2020-03-03 0 36.25 36.25 36.30 36.15 36.90 5,531,255 201,389,082 36.409 32.33 32.33 32.37 32.24 32.91 6,201,894 32.472 -0.68%
2020-03-02 0 36.50 36.50 36.55 36.00 36.75 4,781,635 174,220,752 36.435 32.55 32.55 32.60 32.11 32.78 5,361,386 32.495 1.11%
2020-02-28 0 36.10 36.00 36.10 35.45 36.45 12,253,325 440,659,552 35.962 32.20 32.11 32.20 31.62 32.51 13,738,984 32.074 -1.63%
2020-02-27 0 36.70 36.65 36.70 35.50 36.90 15,002,485 543,835,902 36.250 32.73 32.69 32.73 31.66 32.91 16,821,467 32.330 -0.27%
2020-02-26 0 36.80 36.80 36.85 36.15 36.95 13,196,907 483,405,115 36.630 32.82 32.82 32.87 32.24 32.95 14,796,971 32.669 -1.60%
2020-02-25 0 37.40 37.35 37.40 36.75 37.55 8,216,223 306,347,313 37.286 33.36 33.31 33.36 32.78 33.49 9,212,402 33.254 0.27%
2020-02-24 0 37.30 37.30 37.35 37.25 37.90 10,395,996 389,830,062 37.498 33.27 33.27 33.31 33.22 33.80 11,656,462 33.443 -1.71%
2020-02-21 0 37.95 37.90 37.95 37.60 39.85 13,480,712 515,372,713 38.230 33.85 33.80 33.85 33.53 35.54 15,115,186 34.096 -4.05%
2020-02-20 0 39.55 39.50 39.55 38.60 40.00 8,962,517 354,291,230 39.530 35.27 35.23 35.27 34.43 35.67 10,049,181 35.256 -0.50%
2020-02-19 0 39.75 39.70 39.75 38.00 40.20 7,455,247 294,693,203 39.528 35.45 35.41 35.45 33.89 35.85 8,359,161 35.254 4.06%
2020-02-18 0 38.20 38.15 38.20 37.80 38.55 5,197,189 198,376,409 38.170 34.07 34.02 34.07 33.71 34.38 5,827,324 34.042 -0.78%
2020-02-17 0 38.50 38.50 38.55 37.85 39.85 9,283,265 356,776,896 38.432 34.34 34.34 34.38 33.76 35.54 10,408,818 34.276 -1.66%
2020-02-14 0 39.15 39.10 39.15 38.10 39.35 5,236,428 204,632,322 39.079 34.92 34.87 34.92 33.98 35.09 5,871,321 34.853 1.56%
2020-02-13 0 38.55 38.50 38.55 37.80 38.95 6,008,498 231,495,797 38.528 34.38 34.34 34.38 33.71 34.74 6,737,001 34.362 0.13%
2020-02-12 0 38.50 38.50 38.60 37.90 39.10 9,488,441 366,705,621 38.648 34.34 34.34 34.43 33.80 34.87 10,638,871 34.468 1.45%
2020-02-11 0 37.95 37.90 37.95 37.40 38.15 4,860,670 183,762,808 37.806 33.85 33.80 33.85 33.36 34.02 5,450,004 33.718 1.20%
2020-02-10 0 37.50 37.45 37.50 37.00 37.95 7,646,435 286,106,710 37.417 33.44 33.40 33.44 33.00 33.85 8,573,530 33.371 -0.79%
2020-02-07 0 37.80 37.80 37.85 37.60 38.65 8,180,769 310,276,493 37.928 33.71 33.71 33.76 33.53 34.47 9,172,649 33.826 -1.95%
2020-02-06 0 38.55 38.45 38.55 38.10 39.15 10,202,516 393,549,310 38.574 34.38 34.29 34.38 33.98 34.92 11,439,524 34.403 -0.39%
2020-02-05 0 38.70 38.65 38.70 38.30 40.50 10,626,428 413,585,637 38.920 34.52 34.47 34.52 34.16 36.12 11,914,833 34.712 -1.02%
2020-02-04 0 39.10 39.05 39.10 37.25 39.20 15,038,295 579,824,126 38.557 34.87 34.83 34.87 33.22 34.96 16,861,619 34.387 5.68%
2020-02-03 0 37.00 36.95 37.00 35.45 37.50 11,617,369 427,637,346 36.810 33.00 32.95 33.00 31.62 33.44 13,025,921 32.830 2.07%
2020-01-31 0 36.25 36.20 36.25 35.85 36.95 7,914,152 288,061,163 36.398 32.33 32.29 32.33 31.97 32.95 8,873,706 32.462 0.14%
2020-01-30 0 36.20 36.15 36.30 36.05 38.45 9,654,517 356,209,200 36.896 32.29 32.24 32.37 32.15 34.29 10,825,083 32.906 -3.47%
2020-01-29 0 37.50 37.45 37.50 37.00 39.50 10,993,258 417,165,396 37.947 33.44 33.40 33.44 33.00 35.23 12,326,140 33.844 -1.96%
2020-01-24 0 38.25 38.25 38.35 38.00 39.70 4,366,659 167,629,165 38.388 34.11 34.11 34.20 33.89 35.41 4,896,096 34.237 -1.42%
2020-01-23 0 38.80 38.75 38.80 38.20 40.15 5,501,865 214,070,772 38.909 34.60 34.56 34.60 34.07 35.81 6,168,941 34.701 -3.00%
2020-01-22 0 40.00 40.00 40.05 39.50 40.35 4,171,745 166,791,156 39.981 35.67 35.67 35.72 35.23 35.99 4,677,550 35.658 1.52%
2020-01-21 0 39.40 39.40 39.45 39.00 41.15 13,692,869 543,602,135 39.700 35.14 35.14 35.18 34.78 36.70 15,353,066 35.407 -3.79%
2020-01-20 0 40.95 40.95 41.00 40.65 41.60 7,526,260 308,993,128 41.055 36.52 36.52 36.57 36.25 37.10 8,438,784 36.616 -0.73%
2020-01-17 0 41.25 41.20 41.25 41.15 41.85 5,987,735 248,405,902 41.486 36.79 36.74 36.79 36.70 37.32 6,713,720 37.000 -0.84%
2020-01-16 0 41.60 41.55 41.60 40.95 41.80 9,023,638 372,094,962 41.236 37.10 37.06 37.10 36.52 37.28 10,117,712 36.777 0.48%
2020-01-15 0 41.40 41.35 41.40 41.05 42.00 5,460,491 225,551,260 41.306 36.92 36.88 36.92 36.61 37.46 6,122,550 36.839 0.12%
2020-01-14 0 41.35 41.30 41.35 40.85 42.10 13,906,513 573,704,514 41.254 36.88 36.83 36.88 36.43 37.55 15,592,613 36.793 -1.08%
2020-01-13 0 41.80 41.80 41.85 41.35 42.95 7,393,199 310,803,300 42.039 37.28 37.28 37.32 36.88 38.31 8,289,590 37.493 -1.65%
2020-01-10 0 42.50 42.45 42.50 42.00 43.45 3,497,935 148,511,976 42.457 37.90 37.86 37.90 37.46 38.75 3,922,043 37.866 -0.70%
2020-01-09 0 42.80 42.80 42.85 41.75 43.30 4,553,709 194,513,314 42.715 38.17 38.17 38.22 37.24 38.62 5,105,825 38.096 3.01%
2020-01-08 0 41.55 41.50 41.55 41.40 42.00 2,653,747 110,510,837 41.643 37.06 37.01 37.06 36.92 37.46 2,975,502 37.140 -0.60%
2020-01-07 0 41.80 41.75 41.80 41.60 42.45 4,108,003 172,588,928 42.013 37.28 37.24 37.28 37.10 37.86 4,606,079 37.470 0.72%
2020-01-06 0 41.50 41.50 41.55 41.25 42.50 4,475,088 186,905,396 41.766 37.01 37.01 37.06 36.79 37.90 5,017,672 37.249 -0.95%
2020-01-03 0 41.90 41.85 41.90 41.65 43.20 5,362,930 226,043,987 42.149 37.37 37.32 37.37 37.15 38.53 6,013,160 37.592 -1.41%
2020-01-02 0 42.50 42.45 42.50 42.30 43.30 5,914,660 251,506,620 42.523 37.90 37.86 37.90 37.73 38.62 6,631,785 37.924 -1.39%
2019-12-31 0 43.10 43.05 43.10 42.55 43.70 6,387,000 275,867,181 43.192 38.44 38.39 38.44 37.95 38.97 7,161,394 38.521 0.12%
2019-12-30 0 43.05 43.05 43.10 42.85 43.70 6,845,450 294,882,666 43.077 38.39 38.39 38.44 38.22 38.97 7,675,429 38.419 -0.69%
2019-12-27 0 43.35 43.30 43.35 43.15 44.10 3,516,336 152,747,768 43.439 38.66 38.62 38.66 38.48 39.33 3,942,675 38.742 -0.23%
2019-12-24 0 43.45 43.40 43.50 42.90 43.65 2,107,779 91,113,946 43.227 38.75 38.71 38.80 38.26 38.93 2,363,337 38.553 0.23%
2019-12-23 0 43.35 43.20 43.35 42.45 43.80 2,421,886 104,584,806 43.183 38.66 38.53 38.66 37.86 39.06 2,715,528 38.514 1.40%
2019-12-20 0 42.75 42.70 42.75 42.65 43.70 5,548,439 237,832,462 42.865 38.13 38.08 38.13 38.04 38.97 6,221,162 38.230 -0.93%
2019-12-19 0 43.15 43.05 43.15 42.65 43.55 3,822,504 164,522,959 43.041 38.48 38.39 38.48 38.04 38.84 4,285,965 38.386 -1.26%
2019-12-18 0 43.70 43.65 43.70 43.20 44.95 6,302,577 276,907,143 43.936 38.97 38.93 38.97 38.53 40.09 7,066,735 39.185 0.34%
2019-12-17 0 43.55 43.50 43.55 41.85 43.65 5,961,601 257,783,028 43.241 38.84 38.80 38.84 37.32 38.93 6,684,418 38.565 3.44%
2019-12-16 0 42.10 42.05 42.10 41.95 42.90 4,609,939 194,920,949 42.283 37.55 37.50 37.55 37.41 38.26 5,168,873 37.711 0.60%
2019-12-13 0 41.85 41.85 41.90 41.40 43.10 12,230,015 511,106,244 41.791 37.32 37.32 37.37 36.92 38.44 13,712,848 37.272 -1.53%
2019-12-12 0 42.50 42.50 42.55 41.60 42.65 4,840,451 204,312,385 42.209 37.90 37.90 37.95 37.10 38.04 5,427,333 37.645 3.41%
2019-12-11 0 41.10 41.05 41.10 40.50 41.25 4,623,729 189,206,538 40.921 36.66 36.61 36.66 36.12 36.79 5,184,335 36.496 0.74%
2019-12-10 0 40.80 40.80 40.85 40.40 42.20 5,997,236 246,016,172 41.022 36.39 36.39 36.43 36.03 37.64 6,724,373 36.586 -1.92%
2019-12-09 0 41.60 41.60 41.65 41.30 42.30 3,781,100 157,711,140 41.710 37.10 37.10 37.15 36.83 37.73 4,239,541 37.200 -1.65%
2019-12-06 0 42.30 42.25 42.30 41.60 43.25 3,493,705 147,539,974 42.230 37.73 37.68 37.73 37.10 38.57 3,917,301 37.664 -0.47%
2019-12-05 0 42.50 42.45 42.50 41.50 42.75 3,318,283 140,208,767 42.253 37.90 37.86 37.90 37.01 38.13 3,720,609 37.684 1.80%
2019-12-04 0 41.75 41.75 41.80 41.45 42.75 2,765,712 116,336,124 42.064 37.24 37.24 37.28 36.97 38.13 3,101,042 37.515 -0.60%
2019-12-03 0 42.00 41.95 42.05 41.25 42.40 2,476,359 103,883,159 41.950 37.46 37.41 37.50 36.79 37.82 2,776,606 37.414 -0.24%
2019-12-02 0 42.10 42.10 42.15 41.00 42.95 3,482,765 147,117,891 42.242 37.55 37.55 37.59 36.57 38.31 3,905,034 37.674 2.68%
2019-11-29 0 41.00 41.00 41.05 40.90 42.40 6,340,144 261,387,823 41.227 36.57 36.57 36.61 36.48 37.82 7,108,857 36.769 -3.30%
2019-11-28 0 42.40 42.35 42.40 42.00 43.40 4,014,081 170,364,034 42.442 37.82 37.77 37.82 37.46 38.71 4,500,770 37.852 -2.19%
2019-11-27 0 43.35 43.35 43.40 42.80 43.80 2,915,895 126,140,764 43.260 38.66 38.66 38.71 38.17 39.06 3,269,434 38.582 0.81%
2019-11-26 0 43.00 43.00 43.25 42.70 44.75 12,510,868 539,723,663 43.140 38.35 38.35 38.57 38.08 39.91 14,027,753 38.475 -2.82%
2019-11-25 0 44.25 44.25 44.30 43.90 44.80 3,400,631 151,196,879 44.461 39.47 39.47 39.51 39.15 39.96 3,812,942 39.654 -1.01%
2019-11-22 0 44.70 44.70 44.75 43.65 45.10 3,903,848 174,550,998 44.713 39.87 39.87 39.91 38.93 40.22 4,377,172 39.878 0.90%
2019-11-21 0 44.30 44.30 44.40 43.50 45.15 3,746,691 166,555,625 44.454 39.51 39.51 39.60 38.80 40.27 4,200,960 39.647 -1.34%
2019-11-20 0 44.90 44.85 44.90 43.15 45.40 4,454,301 199,593,574 44.809 40.04 40.00 40.04 38.48 40.49 4,994,364 39.964 -0.66%
2019-11-19 0 45.20 45.15 45.20 44.05 45.65 6,825,324 307,413,338 45.040 40.31 40.27 40.31 39.29 40.71 7,652,863 40.170 1.23%
2019-11-18 0 44.65 44.65 44.70 44.50 46.10 5,430,671 245,574,929 45.220 39.82 39.82 39.87 39.69 41.11 6,089,115 40.330 -1.00%
2019-11-15 0 45.10 45.10 45.15 43.15 45.80 7,050,147 317,099,549 44.978 40.22 40.22 40.27 38.48 40.85 7,904,945 40.114 4.64%
2019-11-14 0 43.10 43.10 43.25 42.95 44.95 9,503,308 413,983,477 43.562 38.44 38.44 38.57 38.31 40.09 10,655,540 38.851 -2.82%
2019-11-13 0 44.35 44.30 44.35 42.80 44.95 11,781,376 519,046,660 44.057 39.55 39.51 39.55 38.17 40.09 13,209,813 39.293 1.37%
2019-11-12 0 43.75 43.75 43.80 41.80 44.10 8,805,793 381,235,061 43.294 39.02 39.02 39.06 37.28 39.33 9,873,455 38.612 5.29%
2019-11-11 0 41.55 41.45 41.55 41.25 42.25 3,964,307 165,126,699 41.653 37.06 36.97 37.06 36.79 37.68 4,444,961 37.149 -0.95%
2019-11-08 0 41.95 41.90 41.95 41.80 43.10 3,782,990 159,991,428 42.292 37.41 37.37 37.41 37.28 38.44 4,241,660 37.719 -1.18%
2019-11-07 0 42.45 42.40 42.45 41.60 43.15 5,122,088 217,999,422 42.561 37.86 37.82 37.86 37.10 38.48 5,743,118 37.958 0.95%
2019-11-06 0 42.05 42.00 42.05 41.60 42.50 4,226,146 178,251,356 42.178 37.50 37.46 37.50 37.10 37.90 4,738,547 37.617 -0.59%
2019-11-05 0 42.30 42.20 42.30 42.10 43.30 3,531,695 150,363,355 42.575 37.73 37.64 37.73 37.55 38.62 3,959,897 37.972 -1.40%
2019-11-04 0 42.90 42.75 42.90 41.25 42.95 4,946,604 209,511,409 42.355 38.26 38.13 38.26 36.79 38.31 5,546,357 37.775 4.25%
2019-11-01 0 41.15 41.10 41.15 40.10 41.50 5,112,676 208,826,267 40.845 36.70 36.66 36.70 35.76 37.01 5,732,564 36.428 1.98%
2019-10-31 0 40.35 40.35 40.40 40.20 41.60 5,690,712 231,057,270 40.603 35.99 35.99 36.03 35.85 37.10 6,380,685 36.212 -1.59%
2019-10-30 0 41.00 40.95 41.00 40.70 42.35 4,457,546 183,608,176 41.190 36.57 36.52 36.57 36.30 37.77 4,998,003 36.736 -0.49%
2019-10-29 0 41.20 41.15 41.20 41.20 42.65 3,519,608 146,221,905 41.545 36.74 36.70 36.74 36.74 38.04 3,946,344 37.052 -1.55%
2019-10-28 0 41.85 41.85 41.95 40.70 42.20 3,802,114 159,153,490 41.859 37.32 37.32 37.41 36.30 37.64 4,263,103 37.333 2.32%
2019-10-25 0 40.90 40.85 40.90 39.25 41.05 8,762,666 351,934,406 40.163 36.48 36.43 36.48 35.01 36.61 9,825,099 35.820 3.15%
2019-10-24 0 39.65 39.60 39.65 39.25 40.50 4,030,974 159,798,411 39.643 35.36 35.32 35.36 35.01 36.12 4,519,711 35.356 -0.50%
2019-10-23 0 39.85 39.85 39.90 39.75 41.60 6,241,670 251,410,102 40.279 35.54 35.54 35.59 35.45 37.10 6,998,444 35.924 -4.09%
2019-10-22 0 41.55 41.55 41.60 41.50 42.90 3,494,284 147,137,409 42.108 37.06 37.06 37.10 37.01 38.26 3,917,950 37.555 -2.81%
2019-10-21 0 42.75 42.75 42.80 41.70 43.65 5,260,086 226,572,194 43.074 38.13 38.13 38.17 37.19 38.93 5,897,847 38.416 1.79%
2019-10-18 0 42.00 41.90 42.00 41.50 42.70 4,137,883 173,815,924 42.006 37.46 37.37 37.46 37.01 38.08 4,639,582 37.464 -0.47%
2019-10-17 0 42.20 42.20 42.30 40.85 42.55 5,248,500 220,825,950 42.074 37.64 37.64 37.73 36.43 37.95 5,884,856 37.524 2.18%
2019-10-16 0 41.30 41.30 41.35 40.80 41.65 4,633,973 191,068,399 41.232 36.83 36.83 36.88 36.39 37.15 5,195,821 36.773 0.49%
2019-10-15 0 41.10 41.05 41.10 40.75 42.00 5,548,618 229,459,512 41.354 36.66 36.61 36.66 36.34 37.46 6,221,362 36.883 -0.96%
2019-10-14 0 41.50 41.50 41.55 41.05 42.85 4,769,153 198,111,188 41.540 37.01 37.01 37.06 36.61 38.22 5,347,391 37.048 -2.35%
2019-10-11 0 42.50 42.45 42.50 42.20 43.20 4,016,516 170,716,134 42.504 37.90 37.86 37.90 37.64 38.53 4,503,500 37.907 0.47%
2019-10-10 0 42.30 42.25 42.30 41.35 42.70 5,576,646 234,556,232 42.060 37.73 37.68 37.73 36.88 38.08 6,252,789 37.512 0.95%
2019-10-09 0 41.90 41.90 41.95 41.75 42.55 8,072,738 341,062,811 42.249 37.37 37.37 37.41 37.24 37.95 9,051,520 37.680 -1.64%
2019-10-08 0 42.60 42.55 42.60 41.10 42.90 5,122,558 217,416,853 42.443 37.99 37.95 37.99 36.66 38.26 5,743,644 37.853 3.27%
2019-10-04 0 41.25 41.25 41.30 40.65 41.75 3,480,000 143,796,550 41.321 36.79 36.79 36.83 36.25 37.24 3,901,934 36.853 1.10%
2019-10-03 0 40.80 40.80 40.85 40.10 40.90 5,298,865 215,441,326 40.658 36.39 36.39 36.43 35.76 36.48 5,941,328 36.261 -0.12%
2019-10-02 0 40.85 40.80 40.85 40.75 41.35 6,134,567 251,408,444 40.982 36.43 36.39 36.43 36.34 36.88 6,878,355 36.551 -1.68%
2019-09-30 0 41.55 41.50 41.55 40.30 41.85 8,552,000 353,652,902 41.353 37.06 37.01 37.06 35.94 37.32 9,588,890 36.882 1.09%
2019-09-27 0 41.10 41.05 41.10 40.50 41.80 2,763,032 114,046,903 41.276 36.66 36.61 36.66 36.12 37.28 3,098,037 36.813 -0.12%
2019-09-26 0 41.15 41.10 41.15 40.70 42.30 5,322,611 220,296,067 41.389 36.70 36.66 36.70 36.30 37.73 5,967,953 36.913 0.37%
2019-09-25 0 41.00 40.95 41.00 40.40 41.40 4,185,735 171,595,927 40.995 36.57 36.52 36.57 36.03 36.92 4,693,236 36.562 -0.28%
2019-09-24 0 41.25 41.25 41.40 40.20 41.80 5,823,043 240,075,962 41.229 36.67 36.67 36.80 35.74 37.16 6,550,339 36.651 0.24%
2019-09-23 0 41.15 41.10 41.15 40.80 41.80 4,229,907 174,684,252 41.297 36.58 36.54 36.58 36.27 37.16 4,758,221 36.712 -1.08%
2019-09-20 0 41.60 41.55 41.60 41.10 42.00 7,699,044 320,172,655 41.586 36.98 36.94 36.98 36.54 37.34 8,660,652 36.969 0.12%
2019-09-19 0 41.55 41.50 41.55 40.95 42.80 5,741,017 238,219,853 41.494 36.94 36.89 36.94 36.40 38.05 6,458,068 36.887 -2.92%
2019-09-18 0 42.80 42.75 42.80 42.15 42.90 4,580,535 195,260,884 42.628 38.05 38.00 38.05 37.47 38.14 5,152,642 37.895 1.30%
2019-09-17 0 42.25 42.20 42.25 41.75 42.45 4,484,088 189,236,166 42.202 37.56 37.51 37.56 37.11 37.74 5,044,149 37.516 -1.17%
2019-09-16 0 42.75 42.75 42.80 41.35 43.05 4,586,106 195,218,253 42.567 38.00 38.00 38.05 36.76 38.27 5,158,909 37.841 1.91%
2019-09-13 0 41.95 41.95 42.00 41.70 42.30 4,134,323 173,582,125 41.986 37.29 37.29 37.34 37.07 37.60 4,650,698 37.324 -0.36%
2019-09-12 0 42.10 42.10 42.15 41.35 42.45 4,592,083 193,060,374 42.042 37.43 37.43 37.47 36.76 37.74 5,165,632 37.374 -0.71%
2019-09-11 0 42.40 42.35 42.40 41.65 42.50 4,998,345 211,000,038 42.214 37.69 37.65 37.69 37.03 37.78 5,622,636 37.527 0.71%
2019-09-10 0 42.10 42.05 42.10 41.80 42.85 7,689,740 324,404,762 42.187 37.43 37.38 37.43 37.16 38.09 8,650,185 37.503 -0.82%
2019-09-09 0 42.45 42.45 42.50 42.30 43.15 6,610,975 281,498,836 42.581 37.74 37.74 37.78 37.60 38.36 7,436,683 37.853 -1.62%
2019-09-06 0 43.15 43.15 43.20 43.15 44.20 6,119,343 265,822,924 43.440 38.36 38.36 38.40 38.36 39.29 6,883,646 38.617 -1.37%
2019-09-05 0 43.75 43.65 43.75 43.50 44.85 4,155,477 182,313,285 43.873 38.89 38.80 38.89 38.67 39.87 4,674,494 39.002 -0.91%
2019-09-04 0 44.15 44.15 44.25 43.70 44.90 4,942,772 218,841,792 44.275 39.25 39.25 39.34 38.85 39.91 5,560,122 39.359 1.15%
2019-09-03 0 43.65 43.65 43.80 43.45 45.00 5,086,689 223,996,085 44.036 38.80 38.80 38.94 38.63 40.00 5,722,014 39.146 -1.58%
2019-09-02 0 44.35 44.35 44.50 43.35 45.00 3,428,744 152,454,760 44.464 39.43 39.43 39.56 38.54 40.00 3,856,993 39.527 -0.34%
2019-08-30 0 44.50 44.50 44.55 44.30 45.20 6,111,499 273,528,691 44.756 39.56 39.56 39.60 39.38 40.18 6,874,823 39.787 -0.67%
2019-08-29 0 44.80 44.75 44.80 43.90 44.95 5,054,211 223,773,104 44.275 39.83 39.78 39.83 39.03 39.96 5,685,480 39.359 1.47%
2019-08-28 0 44.15 44.15 44.25 43.75 44.65 8,990,477 396,395,150 44.091 39.25 39.25 39.34 38.89 39.69 10,113,384 39.195 1.03%
2019-08-27 0 43.70 43.70 43.75 43.10 44.30 5,793,866 252,883,503 43.647 38.85 38.85 38.89 38.31 39.38 6,517,518 38.801 0.23%
2019-08-26 0 43.60 43.60 43.65 41.80 43.85 7,050,659 304,648,355 43.208 38.76 38.76 38.80 37.16 38.98 7,931,283 38.411 0.00%
2019-08-23 0 43.60 43.55 43.60 42.85 44.05 6,205,811 270,474,978 43.584 38.76 38.71 38.76 38.09 39.16 6,980,914 38.745 0.58%
2019-08-22 0 43.35 43.30 43.35 42.85 44.50 9,035,503 392,115,540 43.397 38.54 38.49 38.54 38.09 39.56 10,164,034 38.579 0.35%
2019-08-21 0 43.20 43.15 43.20 41.90 43.30 12,399,539 530,946,673 42.820 38.40 38.36 38.40 37.25 38.49 13,948,236 38.066 3.10%
2019-08-20 0 41.90 41.90 42.00 40.55 42.60 17,124,328 718,607,576 41.964 37.25 37.25 37.34 36.05 37.87 19,263,150 37.305 2.20%
2019-08-19 0 41.00 40.95 41.00 39.55 41.45 13,768,896 560,460,362 40.705 36.45 36.40 36.45 35.16 36.85 15,488,626 36.185 4.59%
2019-08-16 0 39.20 39.20 39.25 36.90 39.90 10,013,381 389,409,443 38.889 34.85 34.85 34.89 32.80 35.47 11,264,048 34.571 7.84%
2019-08-15 0 36.35 36.30 36.35 35.45 36.45 8,537,893 307,158,060 35.976 32.31 32.27 32.31 31.51 32.40 9,604,272 31.981 0.83%
2019-08-14 0 36.05 36.00 36.05 35.55 36.30 6,281,360 225,487,088 35.898 32.05 32.00 32.05 31.60 32.27 7,065,899 31.912 1.69%
2019-08-13 0 35.45 35.40 35.45 35.40 36.60 7,512,384 269,170,074 35.830 31.51 31.47 31.51 31.47 32.54 8,450,678 31.852 -2.34%
2019-08-12 0 36.30 36.30 36.40 35.80 36.90 7,408,228 269,132,740 36.329 32.27 32.27 32.36 31.83 32.80 8,333,513 32.295 -1.49%
2019-08-09 0 36.85 36.85 36.95 36.80 37.55 5,040,093 186,741,909 37.051 32.76 32.76 32.85 32.71 33.38 5,669,599 32.937 -0.94%
2019-08-08 0 37.20 37.20 37.30 36.45 37.70 3,660,680 136,347,542 37.247 33.07 33.07 33.16 32.40 33.51 4,117,897 33.111 1.78%
2019-08-07 0 36.55 36.50 36.55 36.05 37.15 3,697,667 134,821,917 36.461 32.49 32.45 32.49 32.05 33.03 4,159,504 32.413 0.41%
2019-08-06 0 36.40 36.40 36.45 35.60 37.20 8,001,332 290,331,018 36.285 32.36 32.36 32.40 31.65 33.07 9,000,695 32.257 -1.09%
2019-08-05 0 36.80 36.75 36.80 35.80 37.05 7,857,679 286,929,242 36.516 32.71 32.67 32.71 31.83 32.94 8,839,100 32.461 0.55%
2019-08-02 0 36.60 36.45 36.60 35.65 36.70 13,227,113 480,953,918 36.361 32.54 32.40 32.54 31.69 32.63 14,879,174 32.324 0.00%
2019-08-01 0 36.60 36.55 36.60 35.55 37.25 5,972,806 218,892,955 36.648 32.54 32.49 32.54 31.60 33.11 6,718,807 32.579 -1.08%
2019-07-31 0 37.00 36.90 37.00 36.85 37.95 3,978,028 148,218,241 37.259 32.89 32.80 32.89 32.76 33.74 4,474,882 33.122 -2.63%
2019-07-30 0 38.00 37.95 38.00 37.85 38.45 2,240,695 85,244,949 38.044 33.78 33.74 33.78 33.65 34.18 2,520,557 33.820 0.13%
2019-07-29 0 37.95 37.90 37.95 37.60 38.30 6,028,015 228,398,014 37.889 33.74 33.69 33.74 33.43 34.05 6,780,912 33.682 -0.39%
2019-07-26 0 38.10 38.00 38.10 37.90 38.80 4,669,778 178,172,697 38.154 33.87 33.78 33.87 33.69 34.49 5,253,031 33.918 -1.68%
2019-07-25 0 38.75 38.65 38.75 37.50 38.85 8,368,002 320,818,421 38.339 34.45 34.36 34.45 33.34 34.54 9,413,162 34.082 0.39%
2019-07-24 0 38.60 38.55 38.60 38.30 39.00 3,188,989 123,350,819 38.680 34.31 34.27 34.31 34.05 34.67 3,587,292 34.385 0.65%
2019-07-23 0 38.35 38.30 38.35 37.50 38.60 5,838,803 223,108,648 38.211 34.09 34.05 34.09 33.34 34.31 6,568,067 33.969 2.54%
2019-07-22 0 37.40 37.40 37.50 36.90 37.90 6,304,684 236,514,900 37.514 33.25 33.25 33.34 32.80 33.69 7,092,137 33.349 0.40%
2019-07-19 0 37.25 37.25 37.35 37.00 37.55 3,343,124 124,756,043 37.317 33.11 33.11 33.20 32.89 33.38 3,760,679 33.174 0.27%
2019-07-18 0 37.15 37.05 37.15 35.90 37.35 5,508,626 202,820,929 36.819 33.03 32.94 33.03 31.91 33.20 6,196,651 32.731 2.34%
2019-07-17 0 36.30 36.30 36.35 36.10 36.75 5,469,718 198,723,269 36.332 32.27 32.27 32.31 32.09 32.67 6,152,884 32.298 -0.95%
2019-07-16 0 36.65 36.60 36.65 36.50 37.10 5,567,926 204,258,809 36.685 32.58 32.54 32.58 32.45 32.98 6,263,358 32.612 0.00%
2019-07-15 0 36.65 36.65 36.70 35.50 36.95 10,705,252 391,836,180 36.602 32.58 32.58 32.63 31.56 32.85 12,042,334 32.538 2.37%
2019-07-12 0 35.80 35.75 35.80 35.75 36.95 11,714,022 423,906,326 36.188 31.83 31.78 31.83 31.78 32.85 13,177,099 32.170 -3.24%
2019-07-11 0 37.00 36.90 37.00 36.55 37.65 6,146,751 228,066,624 37.104 32.89 32.80 32.89 32.49 33.47 6,914,478 32.984 -0.40%
2019-07-10 0 37.15 37.10 37.15 36.60 37.40 4,578,414 169,647,273 37.054 33.03 32.98 33.03 32.54 33.25 5,150,256 32.940 1.92%
2019-07-09 0 36.45 36.40 36.45 36.20 37.45 5,664,095 207,152,892 36.573 32.40 32.36 32.40 32.18 33.29 6,371,538 32.512 -2.93%
2019-07-08 0 37.55 37.55 37.60 36.75 37.90 7,095,500 265,811,882 37.462 33.38 33.38 33.43 32.67 33.69 7,981,725 33.303 0.67%
2019-07-05 0 37.30 37.25 37.30 36.40 37.50 4,144,146 154,374,498 37.251 33.16 33.11 33.16 32.36 33.34 4,661,748 33.115 1.63%
2019-07-04 0 36.70 36.65 36.70 36.40 37.05 5,170,000 189,634,864 36.680 32.63 32.58 32.63 32.36 32.94 5,815,731 32.607 -0.81%
2019-07-03 0 37.00 36.95 37.00 36.70 37.55 6,654,214 246,601,152 37.059 32.89 32.85 32.89 32.63 33.38 7,485,323 32.945 -0.94%
2019-07-02 0 37.35 37.35 37.45 37.10 38.40 8,676,137 327,328,559 37.727 33.20 33.20 33.29 32.98 34.14 9,759,783 33.539 0.67%
2019-06-28 0 37.10 37.10 37.15 36.70 37.35 5,709,652 211,882,524 37.110 32.98 32.98 33.03 32.63 33.20 6,422,785 32.989 0.54%
2019-06-27 0 36.90 36.80 36.90 36.20 36.90 3,090,162 113,432,594 36.708 32.80 32.71 32.80 32.18 32.80 3,476,122 32.632 2.50%
2019-06-26 0 36.00 36.00 36.05 35.60 36.70 3,181,735 115,144,121 36.189 32.00 32.00 32.05 31.65 32.63 3,579,132 32.171 -0.41%
2019-06-25 0 36.15 36.10 36.15 35.45 36.65 5,961,551 214,442,065 35.971 32.14 32.09 32.14 31.51 32.58 6,706,146 31.977 -0.96%
2019-06-24 0 36.50 36.45 36.50 35.75 36.70 2,708,334 98,484,302 36.363 32.45 32.40 32.45 31.78 32.63 3,046,604 32.326 -0.27%
2019-06-21 0 36.60 36.55 36.60 35.80 36.75 9,000,952 327,243,569 36.357 32.54 32.49 32.54 31.83 32.67 10,125,167 32.320 0.41%
2019-06-20 0 36.45 36.25 36.45 35.55 36.45 4,364,968 157,484,825 36.079 32.40 32.23 32.40 31.60 32.40 4,910,151 32.073 1.96%
2019-06-19 0 35.75 35.70 35.75 34.50 35.75 6,413,538 227,275,109 35.437 31.78 31.74 31.78 30.67 31.78 7,214,586 31.502 3.77%
2019-06-18 0 34.45 34.40 34.45 33.35 34.50 5,471,550 186,810,422 34.142 30.62 30.58 30.62 29.65 30.67 6,154,944 30.351 0.29%
2019-06-17 0 34.35 34.35 34.40 34.05 35.10 6,308,020 217,395,437 34.463 30.54 30.54 30.58 30.27 31.20 7,095,889 30.637 -1.43%
2019-06-14 0 34.85 34.85 34.95 34.20 35.30 36,733,052 1,279,177,904 34.824 30.98 30.98 31.07 30.40 31.38 41,320,995 30.957 -0.43%
2019-06-13 0 35.00 35.00 35.05 34.10 35.35 7,900,500 274,950,609 34.802 31.11 31.11 31.16 30.31 31.43 8,887,269 30.938 2.34%
2019-06-12 0 34.20 34.10 34.20 33.60 34.95 5,368,326 184,581,013 34.383 30.40 30.31 30.40 29.87 31.07 6,038,828 30.566 -0.58%
2019-06-11 0 34.40 34.35 34.40 34.15 34.55 4,334,060 148,904,064 34.357 30.58 30.54 30.58 30.36 30.71 4,875,382 30.542 0.58%
2019-06-10 0 34.20 34.20 34.30 33.85 34.80 5,160,972 176,967,593 34.290 30.40 30.40 30.49 30.09 30.94 5,805,575 30.482 1.63%
2019-06-06 0 33.65 33.60 33.70 33.50 34.50 3,879,200 131,568,662 33.916 29.91 29.87 29.96 29.78 30.67 4,363,711 30.151 0.15%
2019-06-05 0 33.60 33.50 33.60 33.00 33.60 5,441,260 181,311,757 33.322 29.87 29.78 29.87 29.34 29.87 6,120,871 29.622 1.05%
2019-06-04 0 33.25 33.25 33.30 33.15 34.85 4,414,458 147,605,968 33.437 29.56 29.56 29.60 29.47 30.98 4,965,822 29.724 -3.20%
2019-06-03 0 34.35 34.20 34.35 33.85 34.80 4,244,675 145,298,161 34.231 30.54 30.40 30.54 30.09 30.94 4,774,833 30.430 0.15%
2019-05-31 0 34.30 34.30 34.35 33.05 34.60 6,315,726 217,106,303 34.376 30.49 30.49 30.54 29.38 30.76 7,104,558 30.559 2.39%
2019-05-30 0 33.50 33.40 33.50 33.00 33.90 2,209,234 73,926,691 33.463 29.78 29.69 29.78 29.34 30.14 2,485,166 29.747 -0.30%
2019-05-29 0 33.60 33.60 33.65 32.80 33.95 3,256,256 109,506,087 33.629 29.87 29.87 29.91 29.16 30.18 3,662,961 29.896 1.97%
2019-05-28 0 32.95 32.95 33.05 32.75 33.60 14,744,707 486,009,639 32.962 29.29 29.29 29.38 29.11 29.87 16,586,315 29.302 0.09%
2019-05-27 0 32.95 32.90 32.95 32.20 33.25 4,374,667 143,502,384 32.803 29.26 29.22 29.26 28.60 29.53 4,925,546 29.134 -0.15%
2019-05-24 0 33.00 32.95 33.00 32.50 34.00 6,177,430 203,611,385 32.961 29.31 29.26 29.31 28.87 30.20 6,955,321 29.274 -1.93%
2019-05-23 0 33.65 33.60 33.65 33.35 34.45 5,061,555 170,906,415 33.766 29.89 29.84 29.89 29.62 30.60 5,698,930 29.989 -1.46%
2019-05-22 0 34.15 34.10 34.15 33.40 34.20 4,476,003 151,786,597 33.911 30.33 30.29 30.33 29.66 30.38 5,039,642 30.119 2.86%
2019-05-21 0 33.20 33.20 33.30 33.10 34.50 5,718,662 192,611,593 33.681 29.49 29.49 29.58 29.40 30.64 6,438,783 29.914 -1.92%
2019-05-20 0 33.85 33.80 33.85 33.80 35.65 7,255,354 249,551,064 34.395 30.06 30.02 30.06 30.02 31.66 8,168,982 30.549 -5.05%
2019-05-17 0 35.65 35.65 35.75 35.45 37.05 6,819,508 245,916,367 36.061 31.66 31.66 31.75 31.49 32.91 7,678,253 32.028 -2.33%
2019-05-16 0 36.50 36.45 36.55 34.70 36.70 7,241,985 260,676,233 35.995 32.42 32.37 32.46 30.82 32.60 8,153,930 31.969 3.55%
2019-05-15 0 35.25 35.25 35.35 34.15 35.75 4,402,704 154,724,536 35.143 31.31 31.31 31.40 30.33 31.75 4,957,113 31.213 1.88%
2019-05-14 0 34.60 34.60 34.70 33.40 35.45 11,049,653 382,496,448 34.616 30.73 30.73 30.82 29.66 31.49 12,441,077 30.745 -3.08%
2019-05-10 0 35.70 35.70 35.80 34.35 36.15 7,395,574 261,322,489 35.335 31.71 31.71 31.80 30.51 32.11 8,326,860 31.383 3.78%
2019-05-09 0 34.40 34.40 34.70 34.30 36.00 6,895,317 239,540,269 34.740 30.55 30.55 30.82 30.46 31.97 7,763,608 30.854 -4.04%
2019-05-08 0 35.85 35.80 35.85 35.10 36.50 5,624,004 202,189,003 35.951 31.84 31.80 31.84 31.17 32.42 6,332,205 31.930 0.28%
2019-05-07 0 35.75 35.70 35.80 35.30 36.10 4,289,378 153,431,858 35.770 31.75 31.71 31.80 31.35 32.06 4,829,517 31.770 0.00%
2019-05-06 0 35.75 35.55 35.75 34.85 36.35 9,637,754 341,664,675 35.451 31.75 31.57 31.75 30.95 32.28 10,851,385 31.486 -1.52%
2019-05-03 0 36.30 36.30 36.35 36.30 37.60 3,068,215 112,667,522 36.721 32.24 32.24 32.28 32.24 33.39 3,454,579 32.614 -2.68%
2019-05-02 0 37.30 37.30 37.40 35.35 37.65 6,610,818 243,896,007 36.893 33.13 33.13 33.22 31.40 33.44 7,443,283 32.767 4.04%
2019-04-30 0 35.85 35.85 35.90 35.10 36.05 7,322,973 262,071,356 35.788 31.84 31.84 31.88 31.17 32.02 8,245,116 31.785 3.02%
2019-04-29 0 34.80 34.75 34.80 33.90 35.25 3,741,493 129,908,116 34.721 30.91 30.86 30.91 30.11 31.31 4,212,639 30.838 0.87%
2019-04-26 0 34.50 34.45 34.50 34.00 35.05 5,510,509 188,974,359 34.293 30.64 30.60 30.64 30.20 31.13 6,204,418 30.458 -0.43%
2019-04-25 0 34.65 34.65 34.70 34.45 35.90 4,138,760 145,127,856 35.066 30.77 30.77 30.82 30.60 31.88 4,659,932 31.144 -1.98%
2019-04-24 0 35.35 35.30 35.35 34.95 36.20 6,708,960 238,056,892 35.483 31.40 31.35 31.40 31.04 32.15 7,553,784 31.515 0.43%
2019-04-23 0 35.20 35.05 35.20 34.25 35.55 4,916,599 172,406,897 35.066 31.26 31.13 31.26 30.42 31.57 5,535,720 31.144 0.43%
2019-04-18 0 35.05 34.90 35.05 34.50 35.50 6,883,042 241,751,366 35.123 31.13 31.00 31.13 30.64 31.53 7,749,787 31.195 0.43%
2019-04-17 0 34.90 34.80 34.90 34.45 35.50 5,667,958 198,196,264 34.968 31.00 30.91 31.00 30.60 31.53 6,381,694 31.057 1.01%
2019-04-16 0 34.55 34.50 34.55 34.15 35.35 5,870,579 203,362,952 34.641 30.69 30.64 30.69 30.33 31.40 6,609,830 30.767 -1.57%
2019-04-15 0 35.10 35.00 35.10 34.00 35.60 7,952,410 279,465,244 35.142 31.17 31.09 31.17 30.20 31.62 8,953,815 31.212 3.85%
2019-04-12 0 33.80 33.80 33.85 33.40 34.80 7,629,305 260,066,696 34.088 30.02 30.02 30.06 29.66 30.91 8,590,023 30.275 -0.44%
2019-04-11 0 33.95 33.95 34.00 33.70 34.75 6,139,380 209,305,708 34.092 30.15 30.15 30.20 29.93 30.86 6,912,480 30.279 -2.72%
2019-04-10 0 34.90 34.80 34.90 33.45 34.95 7,397,010 254,581,479 34.417 31.00 30.91 31.00 29.71 31.04 8,328,476 30.568 2.35%
2019-04-09 0 34.10 34.00 34.10 33.10 34.10 5,915,066 199,213,158 33.679 30.29 30.20 30.29 29.40 30.29 6,659,919 29.912 2.10%
2019-04-08 0 33.40 33.35 33.40 33.10 34.60 6,969,370 235,510,740 33.792 29.66 29.62 29.66 29.40 30.73 7,846,986 30.013 -1.47%
2019-04-04 0 33.90 33.85 33.90 33.00 34.25 7,278,740 245,509,961 33.730 30.11 30.06 30.11 29.31 30.42 8,195,313 29.957 0.30%
2019-04-03 0 33.80 33.75 33.80 31.90 34.30 10,177,785 342,856,530 33.687 30.02 29.98 30.02 28.33 30.46 11,459,420 29.919 5.96%
2019-04-02 0 31.90 31.90 32.00 31.85 33.00 4,957,143 159,525,398 32.181 28.33 28.33 28.42 28.29 29.31 5,581,370 28.582 -2.89%
2019-04-01 0 32.85 32.80 32.85 32.50 33.65 6,158,250 202,397,978 32.866 29.18 29.13 29.18 28.87 29.89 6,933,726 29.190 -0.61%
2019-03-29 0 33.05 33.00 33.05 31.20 33.35 8,816,743 288,938,023 32.772 29.35 29.31 29.35 27.71 29.62 9,926,989 29.106 6.10%
2019-03-28 0 31.15 31.00 31.15 30.70 31.75 3,395,370 105,566,636 31.091 27.67 27.53 27.67 27.27 28.20 3,822,931 27.614 0.65%
2019-03-27 0 30.95 30.95 31.05 30.20 31.55 4,021,004 124,480,872 30.958 27.49 27.49 27.58 26.82 28.02 4,527,348 27.495 2.15%
2019-03-26 0 30.30 30.25 30.30 30.30 31.90 4,651,940 142,367,336 30.604 26.91 26.87 26.91 26.91 28.33 5,237,734 27.181 -2.26%
2019-03-25 0 31.00 31.00 31.05 30.80 31.90 5,522,500 171,936,500 31.134 27.53 27.53 27.58 27.36 28.33 6,217,919 27.652 -2.82%
2019-03-22 0 31.90 31.80 31.90 30.50 32.00 7,981,891 249,587,353 31.269 28.33 28.24 28.33 27.09 28.42 8,987,008 27.772 1.59%
2019-03-21 0 31.40 31.35 31.40 31.15 33.80 14,440,206 456,697,505 31.627 27.89 27.84 27.89 27.67 30.02 16,258,585 28.090 -4.56%
2019-03-20 0 32.90 32.75 32.90 30.80 33.05 15,222,281 484,505,147 31.829 29.22 29.09 29.22 27.36 29.35 17,139,142 28.269 1.70%
2019-03-19 0 32.35 32.30 32.35 31.95 33.00 3,079,110 99,443,958 32.296 28.73 28.69 28.73 28.38 29.31 3,466,846 28.684 -1.52%
2019-03-18 0 32.85 32.75 32.85 30.55 32.90 9,684,834 311,507,458 32.164 29.18 29.09 29.18 27.13 29.22 10,904,394 28.567 5.29%
2019-03-15 0 31.20 31.20 31.25 30.05 31.45 6,846,474 213,081,500 31.123 27.71 27.71 27.75 26.69 27.93 7,708,614 27.642 3.83%
2019-03-14 0 30.05 30.00 30.05 29.55 30.30 2,774,065 82,956,143 29.904 26.69 26.64 26.69 26.25 26.91 3,123,388 26.560 0.00%
2019-03-13 0 30.05 30.00 30.05 29.70 30.30 3,610,904 108,486,037 30.044 26.69 26.64 26.69 26.38 26.91 4,065,606 26.684 0.00%
2019-03-12 0 30.05 30.00 30.05 29.80 30.65 5,493,972 165,595,992 30.141 26.69 26.64 26.69 26.47 27.22 6,185,799 26.770 -0.83%
2019-03-11 0 30.30 30.30 30.40 29.50 30.50 3,170,142 95,359,064 30.080 26.91 26.91 27.00 26.20 27.09 3,569,341 26.716 0.83%
2019-03-08 0 30.05 30.00 30.05 29.50 30.85 3,711,032 111,887,243 30.150 26.69 26.64 26.69 26.20 27.40 4,178,343 26.778 -1.96%
2019-03-07 0 30.65 30.65 30.70 30.40 31.95 3,336,848 102,546,279 30.731 27.22 27.22 27.27 27.00 28.38 3,757,040 27.294 -3.01%
2019-03-06 0 31.60 31.55 31.60 30.70 32.00 6,264,996 197,506,661 31.525 28.07 28.02 28.07 27.27 28.42 7,053,914 28.000 2.27%
2019-03-05 0 30.90 30.90 31.00 30.30 31.70 5,890,487 182,260,312 30.941 27.44 27.44 27.53 26.91 28.15 6,632,245 27.481 2.66%
2019-03-04 0 30.10 30.00 30.10 29.40 30.80 7,791,883 233,095,650 29.915 26.73 26.64 26.73 26.11 27.36 8,773,074 26.569 0.33%
2019-03-01 0 30.00 30.00 30.05 28.85 30.05 9,550,161 281,708,089 29.498 26.64 26.64 26.69 25.62 26.69 10,752,762 26.199 2.56%
2019-02-28 0 29.25 29.25 29.30 29.25 29.80 3,121,019 91,810,264 29.417 25.98 25.98 26.02 25.98 26.47 3,514,032 26.127 -0.85%
2019-02-27 0 29.50 29.45 29.50 29.30 29.90 6,181,730 183,089,048 29.618 26.20 26.16 26.20 26.02 26.56 6,960,163 26.305 -0.17%
2019-02-26 0 29.55 29.55 29.60 29.50 30.80 10,198,682 304,460,352 29.853 26.25 26.25 26.29 26.20 27.36 11,482,948 26.514 -4.06%
2019-02-25 0 30.80 30.70 30.80 30.45 31.40 4,850,000 149,280,425 30.779 27.36 27.27 27.36 27.04 27.89 5,460,735 27.337 -1.28%
2019-02-22 0 31.20 31.05 31.20 30.30 31.30 5,315,542 164,168,548 30.885 27.71 27.58 27.71 26.91 27.80 5,984,900 27.430 2.46%
2019-02-21 0 30.45 30.40 30.45 30.10 31.05 6,274,975 191,431,988 30.507 27.04 27.00 27.04 26.73 27.58 7,065,149 27.095 -1.30%
2019-02-20 0 30.85 30.85 30.90 30.50 31.45 4,371,168 135,156,097 30.920 27.40 27.40 27.44 27.09 27.93 4,921,606 27.462 -0.48%
2019-02-19 0 31.00 31.00 31.05 30.85 32.30 7,279,651 229,245,102 31.491 27.53 27.53 27.58 27.40 28.69 8,196,339 27.969 -0.80%
2019-02-18 0 31.25 31.20 31.25 30.90 31.70 4,620,691 144,053,369 31.176 27.75 27.71 27.75 27.44 28.15 5,202,550 27.689 1.13%
2019-02-15 0 30.90 30.90 30.95 30.75 32.00 10,486,582 326,909,510 31.174 27.44 27.44 27.49 27.31 28.42 11,807,102 27.688 -1.90%
2019-02-14 0 31.50 31.45 31.50 30.60 31.70 5,897,976 184,896,454 31.349 27.98 27.93 27.98 27.18 28.15 6,640,677 27.843 1.29%
2019-02-13 0 31.10 31.05 31.10 30.00 31.20 6,906,748 212,046,985 30.701 27.62 27.58 27.62 26.64 27.71 7,776,478 27.268 4.19%
2019-02-12 0 29.85 29.80 29.85 29.65 30.30 3,253,467 97,454,421 29.954 26.51 26.47 26.51 26.33 26.91 3,663,159 26.604 1.19%
2019-02-11 0 29.50 29.45 29.60 28.55 29.85 5,700,607 166,856,671 29.270 26.20 26.16 26.29 25.36 26.51 6,418,454 25.996 0.00%
2019-02-08 0 29.50 29.45 29.50 28.95 29.70 5,040,493 148,429,859 29.447 26.20 26.16 26.20 25.71 26.38 5,675,216 26.154 0.00%
2019-02-04 0 29.50 29.35 29.50 28.65 29.65 3,295,423 96,838,098 29.386 26.20 26.07 26.20 25.45 26.33 3,710,398 26.099 3.33%
2019-02-01 0 28.55 28.55 28.60 27.50 28.75 6,237,637 176,480,817 28.293 25.36 25.36 25.40 24.42 25.53 7,023,110 25.129 3.82%
2019-01-31 0 27.50 27.45 27.50 27.00 27.60 11,960,346 328,489,644 27.465 24.42 24.38 24.42 23.98 24.51 13,466,449 24.393 1.48%
2019-01-30 0 27.10 27.00 27.10 26.85 27.80 4,354,289 118,063,731 27.114 24.07 23.98 24.07 23.85 24.69 4,902,602 24.082 -1.45%
2019-01-29 0 27.50 27.45 27.50 26.85 27.80 7,813,934 213,754,710 27.356 24.42 24.38 24.42 23.85 24.69 8,797,901 24.296 1.85%
2019-01-28 0 27.00 26.95 27.00 27.00 28.15 9,330,894 255,033,911 27.332 23.98 23.94 23.98 23.98 25.00 10,505,884 24.275 -2.00%
2019-01-25 0 27.55 27.50 27.55 27.35 28.20 7,950,000 220,360,540 27.718 24.47 24.42 24.47 24.29 25.05 8,951,102 24.618 -1.25%
2019-01-24 0 27.90 27.85 27.90 26.90 28.15 9,030,580 250,554,437 27.745 24.78 24.74 24.78 23.89 25.00 10,167,753 24.642 2.39%
2019-01-23 0 27.25 27.25 27.30 26.90 27.50 5,906,072 160,364,462 27.152 24.20 24.20 24.25 23.89 24.42 6,649,792 24.116 -1.45%
2019-01-22 0 27.65 27.55 27.65 27.00 27.65 5,649,745 154,875,451 27.413 24.56 24.47 24.56 23.98 24.56 6,361,188 24.347 1.84%
2019-01-21 0 27.15 27.15 27.20 26.70 27.75 7,802,351 213,191,031 27.324 24.11 24.11 24.16 23.71 24.65 8,784,860 24.268 0.00%
2019-01-18 0 27.15 27.10 27.15 26.35 27.25 5,562,404 150,077,195 26.981 24.11 24.07 24.11 23.40 24.20 6,262,848 23.963 2.65%
2019-01-17 0 26.45 26.45 26.50 26.35 28.00 11,312,000 304,605,652 26.928 23.49 23.49 23.54 23.40 24.87 12,736,460 23.916 -5.20%
2019-01-16 0 27.90 27.85 27.90 26.75 28.00 13,980,369 385,303,224 27.560 24.78 24.74 24.78 23.76 24.87 15,740,843 24.478 2.20%
2019-01-15 0 27.30 27.25 27.30 25.55 27.30 9,915,443 263,677,026 26.593 24.25 24.20 24.25 22.69 24.25 11,164,042 23.618 7.27%
2019-01-14 0 25.45 25.45 25.50 25.30 26.20 8,000,734 206,203,579 25.773 22.60 22.60 22.65 22.47 23.27 9,008,224 22.891 -2.68%
2019-01-11 0 26.15 26.10 26.15 25.80 26.60 6,376,035 166,402,901 26.098 23.23 23.18 23.23 22.91 23.63 7,178,935 23.179 -0.76%
2019-01-10 0 26.35 26.30 26.35 25.80 26.65 7,441,704 195,723,778 26.301 23.40 23.36 23.40 22.91 23.67 8,378,798 23.359 1.35%
2019-01-09 0 26.00 26.00 26.05 25.85 26.40 7,952,458 207,702,954 26.118 23.09 23.09 23.14 22.96 23.45 8,953,869 23.197 0.78%
2019-01-08 0 25.80 25.75 25.80 24.50 25.80 7,043,980 178,415,377 25.329 22.91 22.87 22.91 21.76 22.91 7,930,991 22.496 5.74%
2019-01-07 0 24.40 24.35 24.40 24.30 24.95 19,029,507 465,827,201 24.479 21.67 21.63 21.67 21.58 22.16 21,425,792 21.741 0.21%
2019-01-04 0 24.35 24.30 24.35 24.10 24.80 8,661,492 211,214,149 24.385 21.63 21.58 21.63 21.40 22.03 9,752,188 21.658 -1.42%
2019-01-03 0 24.70 24.70 24.75 24.50 26.25 8,996,033 225,373,538 25.053 21.94 21.94 21.98 21.76 23.31 10,128,856 22.251 -4.45%
2019-01-02 0 25.85 25.85 25.90 25.55 27.30 7,846,519 204,221,242 26.027 22.96 22.96 23.00 22.69 24.25 8,834,590 23.116 -5.48%
2018-12-31 0 27.35 27.20 27.35 27.10 27.35 850,000 23,182,000 27.273 24.29 24.16 24.29 24.07 24.29 957,036 24.223 0.74%
2018-12-28 0 27.15 27.15 27.20 26.60 27.25 1,488,077 40,131,621 26.969 24.11 24.11 24.16 23.63 24.20 1,675,463 23.953 1.69%
2018-12-27 0 26.70 26.65 26.70 26.60 28.00 4,536,504 122,849,562 27.080 23.71 23.67 23.71 23.63 24.87 5,107,762 24.052 -1.11%
2018-12-24 0 27.00 27.00 27.05 26.55 27.10 1,488,419 40,166,502 26.986 23.98 23.98 24.02 23.58 24.07 1,675,848 23.968 -0.37%
2018-12-21 0 27.10 27.10 27.20 26.70 27.30 5,288,114 142,871,481 27.017 24.07 24.07 24.16 23.71 24.25 5,954,018 23.996 -1.45%
2018-12-20 0 27.50 27.45 27.50 27.30 28.00 3,893,920 106,967,370 27.470 24.42 24.38 24.42 24.25 24.87 4,384,261 24.398 -2.14%
2018-12-19 0 28.10 28.00 28.10 27.80 28.40 2,590,610 72,595,271 28.022 24.96 24.87 24.96 24.69 25.22 2,916,832 24.888 -0.18%
2018-12-18 0 28.15 28.15 28.20 27.65 28.40 4,826,077 135,554,381 28.088 25.00 25.00 25.05 24.56 25.22 5,433,799 24.947 0.00%
2018-12-17 0 28.15 28.15 28.20 27.75 29.05 8,440,674 240,228,272 28.461 25.00 25.00 25.05 24.65 25.80 9,503,564 25.278 -3.26%
2018-12-14 0 29.10 29.05 29.10 28.05 29.35 16,450,214 476,147,424 28.945 25.85 25.80 25.85 24.91 26.07 18,521,703 25.708 0.34%
2018-12-13 0 29.00 28.95 29.00 28.30 29.25 12,656,546 366,192,839 28.933 25.76 25.71 25.76 25.13 25.98 14,250,318 25.697 2.47%
2018-12-12 0 28.30 28.25 28.30 27.55 28.55 14,416,217 405,531,917 28.130 25.13 25.09 25.13 24.47 25.36 16,231,575 24.984 1.62%
2018-12-11 0 27.85 27.80 27.85 27.20 27.95 4,606,877 127,010,364 27.570 24.74 24.69 24.74 24.16 24.82 5,186,997 24.486 3.15%
2018-12-10 0 27.00 27.00 27.10 26.85 27.60 3,393,600 91,866,910 27.071 23.98 23.98 24.07 23.85 24.51 3,820,938 24.043 -2.53%
2018-12-07 0 27.70 27.65 27.70 27.50 28.10 6,392,441 177,875,946 27.826 24.60 24.56 24.60 24.42 24.96 7,197,407 24.714 1.47%
2018-12-06 0 27.30 27.25 27.30 27.00 27.80 4,271,900 116,390,855 27.246 24.25 24.20 24.25 23.98 24.69 4,809,838 24.198 -2.50%
2018-12-05 0 28.00 27.95 28.00 27.55 28.20 3,674,500 102,515,650 27.899 24.87 24.82 24.87 24.47 25.05 4,137,210 24.779 0.00%
2018-12-04 0 28.00 28.00 28.05 27.55 28.30 8,126,661 226,629,951 27.887 24.87 24.87 24.91 24.47 25.13 9,150,009 24.768 0.90%
2018-12-03 0 27.75 27.75 27.80 26.90 27.85 10,146,099 279,665,000 27.564 24.65 24.65 24.69 23.89 24.74 11,423,744 24.481 4.72%
2018-11-30 0 26.50 26.50 26.55 26.20 27.40 12,188,200 325,720,878 26.724 23.54 23.54 23.58 23.27 24.34 13,722,996 23.735 -2.21%
2018-11-29 0 27.10 27.05 27.10 26.90 27.50 7,046,312 191,205,750 27.136 24.07 24.02 24.07 23.89 24.42 7,933,617 24.101 -0.37%
2018-11-28 0 27.20 27.15 27.20 26.60 27.30 8,023,816 216,772,720 27.016 24.16 24.11 24.16 23.63 24.25 9,034,213 23.995 1.30%
2018-11-27 0 26.85 26.85 26.90 26.40 28.50 16,260,796 444,434,654 27.332 23.85 23.85 23.89 23.45 25.31 18,308,432 24.275 -4.96%
2018-11-26 0 28.25 28.25 28.30 27.40 28.55 3,482,000 98,372,050 28.252 25.09 25.09 25.13 24.34 25.36 3,920,470 25.092 1.44%
2018-11-23 0 27.85 27.85 27.90 27.60 28.60 4,776,000 133,755,920 28.006 24.74 24.74 24.78 24.51 25.40 5,377,416 24.874 -0.54%
2018-11-22 0 28.00 28.00 28.05 28.00 28.85 5,565,484 158,024,142 28.394 24.87 24.87 24.91 24.87 25.62 6,266,316 25.218 -2.61%
2018-11-21 0 28.75 28.65 28.75 28.10 29.95 4,848,397 138,824,843 28.633 25.53 25.45 25.53 24.96 26.60 5,458,930 25.431 -2.21%
2018-11-20 0 29.40 29.35 29.40 29.25 29.90 4,299,035 126,984,263 29.538 26.11 26.07 26.11 25.98 26.56 4,840,390 26.234 -1.18%
2018-11-19 0 29.75 29.65 29.75 29.35 30.00 7,611,370 225,967,228 29.688 26.42 26.33 26.42 26.07 26.64 8,569,830 26.368 0.34%
2018-11-16 0 29.65 29.55 29.65 28.55 29.75 7,397,427 216,874,425 29.318 26.33 26.25 26.33 25.36 26.42 8,328,946 26.039 1.19%
2018-11-15 0 29.30 29.20 29.30 28.10 29.40 8,029,269 231,791,030 28.868 26.02 25.93 26.02 24.96 26.11 9,040,352 25.640 4.46%
2018-11-14 0 28.05 28.00 28.05 27.55 28.70 7,451,000 209,768,121 28.153 24.91 24.87 24.91 24.47 25.49 8,389,265 25.004 2.19%
2018-11-13 0 27.45 27.35 27.45 25.50 27.45 7,802,965 209,746,720 26.880 24.38 24.29 24.38 22.65 24.38 8,785,551 23.874 1.67%
2018-11-12 0 27.00 26.95 27.00 26.80 27.85 7,016,000 191,068,534 27.233 23.98 23.94 23.98 23.80 24.74 7,899,488 24.187 -1.10%
2018-11-09 0 27.30 27.25 27.30 27.00 27.75 6,366,127 174,619,222 27.429 24.25 24.20 24.25 23.98 24.65 7,167,780 24.362 -1.44%
2018-11-08 0 27.70 27.65 27.70 27.70 29.05 8,367,978 237,385,420 28.368 24.60 24.56 24.60 24.60 25.80 9,421,713 25.196 -2.29%
2018-11-07 0 28.35 28.20 28.35 27.95 28.75 10,338,155 293,911,915 28.430 25.18 25.05 25.18 24.82 25.53 11,639,984 25.250 0.00%
2018-11-06 0 28.35 28.30 28.35 27.60 28.60 7,946,000 224,048,078 28.196 25.18 25.13 25.18 24.51 25.40 8,946,598 25.043 2.16%
2018-11-05 0 27.75 27.65 27.75 27.55 30.50 8,556,286 242,318,712 28.321 24.65 24.56 24.65 24.47 27.09 9,633,734 25.153 -3.81%
2018-11-02 0 28.85 28.85 28.90 28.40 29.10 8,980,266 258,801,476 28.819 25.62 25.62 25.67 25.22 25.85 10,111,103 25.596 6.26%
2018-11-01 0 27.15 27.00 27.15 26.90 28.05 6,417,594 174,489,959 27.189 24.11 23.98 24.11 23.89 24.91 7,225,728 24.148 -0.37%
2018-10-31 0 27.25 27.20 27.25 26.05 27.30 10,175,121 273,806,685 26.909 24.20 24.16 24.20 23.14 24.25 11,456,420 23.900 4.41%
2018-10-30 0 26.10 26.00 26.10 25.25 27.00 15,637,000 405,088,405 25.906 23.18 23.09 23.18 22.43 23.98 17,606,085 23.008 -1.51%
2018-10-29 0 26.50 26.45 26.50 26.20 27.80 10,759,418 287,385,684 26.710 23.54 23.49 23.54 23.27 24.69 12,114,295 23.723 -4.50%
2018-10-26 0 27.75 27.70 27.75 27.05 28.45 4,206,400 115,970,188 27.570 24.65 24.60 24.65 24.02 25.27 4,736,090 24.486 -0.89%
2018-10-25 0 28.00 28.00 28.05 27.25 28.00 3,567,654 98,944,703 27.734 24.87 24.87 24.91 24.20 24.87 4,016,910 24.632 0.00%
2018-10-24 0 28.00 28.00 28.05 27.95 28.75 6,958,052 196,931,630 28.303 24.87 24.87 24.91 24.82 25.53 7,834,243 25.137 -0.36%
2018-10-23 0 28.10 28.00 28.10 27.80 29.45 4,740,062 134,236,237 28.320 24.96 24.87 24.96 24.69 26.16 5,336,953 25.152 -3.44%
2018-10-22 0 29.10 29.10 29.20 28.65 29.70 7,659,720 223,784,382 29.216 25.85 25.85 25.93 25.45 26.38 8,624,268 25.948 3.74%
2018-10-19 0 28.05 28.00 28.05 26.35 28.20 4,581,326 126,366,975 27.583 24.91 24.87 24.91 23.40 25.05 5,158,228 24.498 3.70%
2018-10-18 0 27.05 27.05 27.10 26.50 27.80 8,684,504 234,919,452 27.050 24.02 24.02 24.07 23.54 24.69 9,778,098 24.025 0.19%
2018-10-16 0 27.00 26.95 27.00 26.85 28.45 10,759,541 292,605,658 27.195 23.98 23.94 23.98 23.85 25.27 12,114,433 24.153 -3.57%
2018-10-15 0 28.00 28.00 28.05 27.70 28.90 6,926,742 195,350,001 28.202 24.87 24.87 24.91 24.60 25.67 7,798,990 25.048 -1.93%
2018-10-12 0 28.55 28.55 28.65 27.30 28.80 9,396,154 262,126,992 27.897 25.36 25.36 25.45 24.25 25.58 10,579,362 24.777 4.58%
2018-10-11 0 27.30 27.20 27.30 27.00 28.00 15,398,307 422,623,778 27.446 24.25 24.16 24.25 23.98 24.87 17,337,334 24.377 -4.21%
2018-10-10 0 28.50 28.50 28.55 27.95 28.75 8,144,200 230,630,000 28.318 25.31 25.31 25.36 24.82 25.53 9,169,756 25.151 0.35%
2018-10-09 0 28.40 28.35 28.40 28.25 29.05 5,012,454 142,905,882 28.510 25.22 25.18 25.22 25.09 25.80 5,643,646 25.322 0.53%
2018-10-08 0 28.25 28.25 28.30 28.10 29.25 7,458,200 212,936,336 28.551 25.09 25.09 25.13 24.96 25.98 8,397,372 25.357 -0.88%
2018-10-05 0 28.50 28.45 28.50 28.05 29.00 6,076,942 173,022,017 28.472 25.31 25.27 25.31 24.91 25.76 6,842,179 25.288 -1.04%
2018-10-04 0 28.80 28.75 28.80 28.75 29.50 6,875,351 200,401,090 29.148 25.58 25.53 25.58 25.53 26.20 7,741,128 25.888 -2.04%
2018-10-03 0 29.40 29.35 29.40 29.15 30.25 8,153,553 241,305,682 29.595 26.11 26.07 26.11 25.89 26.87 9,180,287 26.285 -2.65%
2018-10-02 0 30.20 30.10 30.20 30.00 31.50 5,888,585 179,663,800 30.511 26.82 26.73 26.82 26.64 27.98 6,630,103 27.098 -3.97%
2018-09-28 0 31.45 31.40 31.45 31.35 32.00 3,998,209 126,155,251 31.553 27.93 27.89 27.93 27.84 28.42 4,501,682 28.024 0.48%
2018-09-27 0 31.30 31.20 31.30 31.00 32.20 6,215,018 196,525,577 31.621 27.80 27.71 27.80 27.53 28.60 6,997,642 28.085 -2.80%
2018-09-26 0 32.20 32.10 32.20 31.90 32.85 11,415,270 370,389,001 32.447 28.60 28.51 28.60 28.33 29.18 12,852,735 28.818 1.26%
2018-09-24 0 31.90 31.80 31.90 31.10 32.85 6,673,500 213,256,315 31.956 28.24 28.15 28.24 27.54 29.08 7,537,487 28.293 -2.00%
2018-09-21 0 32.55 32.55 32.65 31.55 32.75 8,686,872 281,457,677 32.400 28.82 28.82 28.91 27.93 29.00 9,811,521 28.686 2.04%
2018-09-20 0 31.90 31.80 31.90 30.85 31.95 7,172,954 226,235,142 31.540 28.24 28.15 28.24 27.31 28.29 8,101,603 27.925 2.74%
2018-09-19 0 31.05 31.00 31.05 29.80 31.05 17,497,788 532,377,545 30.425 27.49 27.45 27.49 26.38 27.49 19,763,145 26.938 3.67%
2018-09-18 0 29.95 29.90 29.95 29.50 30.15 6,540,000 195,676,850 29.920 26.52 26.47 26.52 26.12 26.69 7,386,703 26.490 0.00%
2018-09-17 0 29.95 29.90 29.95 29.65 30.65 4,168,009 125,056,953 30.004 26.52 26.47 26.52 26.25 27.14 4,707,622 26.565 -1.16%
2018-09-14 0 30.30 30.25 30.30 30.00 31.30 16,291,422 499,363,676 30.652 26.83 26.78 26.83 26.56 27.71 18,400,597 27.138 2.89%
2018-09-13 0 29.45 29.35 29.45 27.90 30.75 13,460,409 391,682,623 29.099 26.07 25.99 26.07 24.70 27.23 15,203,066 25.763 -0.17%
2018-09-12 0 29.50 29.50 29.55 29.50 32.50 12,609,686 377,888,821 29.968 26.12 26.12 26.16 26.12 28.77 14,242,204 26.533 -7.23%
2018-09-11 0 31.80 31.75 31.80 31.35 32.90 17,372,450 560,605,299 32.270 28.15 28.11 28.15 27.76 29.13 19,621,581 28.571 -3.49%
2018-09-10 0 32.95 32.95 33.00 32.55 33.45 3,957,494 130,491,627 32.973 29.17 29.17 29.22 28.82 29.62 4,469,852 29.194 -0.45%
2018-09-07 0 33.10 33.05 33.10 32.70 33.80 4,087,353 134,829,122 32.987 29.31 29.26 29.31 28.95 29.93 4,616,524 29.206 2.48%
2018-09-06 0 32.30 32.30 32.35 31.90 33.10 4,710,924 152,427,810 32.356 28.60 28.60 28.64 28.24 29.31 5,320,825 28.647 -1.67%
2018-09-05 0 32.85 32.85 33.00 32.80 34.25 3,416,830 113,955,701 33.351 29.08 29.08 29.22 29.04 30.32 3,859,191 29.528 -2.23%
2018-09-04 0 33.60 33.60 33.65 33.05 33.80 2,590,307 86,944,211 33.565 29.75 29.75 29.79 29.26 29.93 2,925,662 29.718 -0.59%
2018-09-03 0 33.80 33.75 33.80 32.70 33.90 4,086,304 136,243,321 33.341 29.93 29.88 29.93 28.95 30.01 4,615,339 29.520 1.20%
2018-08-31 0 33.40 33.40 33.45 33.30 34.20 3,096,400 103,844,750 33.537 29.57 29.57 29.62 29.48 30.28 3,497,277 29.693 -1.76%
2018-08-30 0 34.00 33.95 34.00 33.75 35.35 2,313,563 79,095,780 34.188 30.10 30.06 30.10 29.88 31.30 2,613,089 30.269 -3.27%
2018-08-29 0 35.15 34.95 35.15 34.80 35.15 2,371,700 82,991,305 34.992 31.12 30.94 31.12 30.81 31.12 2,678,753 30.981 0.43%
2018-08-28 0 35.00 34.95 35.00 34.55 35.30 2,293,567 79,960,003 34.863 30.99 30.94 30.99 30.59 31.25 2,590,504 30.867 0.00%
2018-08-27 0 35.00 34.95 35.00 34.80 35.55 3,211,777 112,328,916 34.974 30.99 30.94 30.99 30.81 31.48 3,627,591 30.965 0.14%
2018-08-24 0 34.95 34.90 34.95 34.35 35.50 2,441,139 85,153,924 34.883 30.94 30.90 30.94 30.41 31.43 2,757,182 30.884 -0.14%
2018-08-23 0 35.00 34.95 35.00 34.85 35.70 5,111,644 179,505,300 35.117 30.99 30.94 30.99 30.86 31.61 5,773,425 31.092 0.00%
2018-08-22 0 35.00 34.95 35.00 34.50 35.80 7,079,000 247,487,460 34.961 30.99 30.94 30.99 30.55 31.70 7,995,485 30.953 -0.14%
2018-08-21 0 35.05 35.00 35.05 34.20 35.10 12,026,839 418,493,451 34.797 31.03 30.99 31.03 30.28 31.08 13,583,898 30.808 2.94%
2018-08-20 0 34.05 34.00 34.05 32.70 35.20 16,442,944 556,306,794 33.833 30.15 30.10 30.15 28.95 31.17 18,571,736 29.954 4.61%
2018-08-17 0 32.55 32.50 32.55 31.05 32.55 13,116,147 417,327,164 31.818 28.82 28.77 28.82 27.49 28.82 14,814,234 28.171 3.33%
2018-08-16 0 31.50 31.50 31.60 30.75 32.60 14,011,923 446,194,097 31.844 27.89 27.89 27.98 27.23 28.86 15,825,982 28.194 -1.56%
2018-08-15 0 32.00 31.95 32.00 31.75 34.05 15,299,477 493,314,650 32.244 28.33 28.29 28.33 28.11 30.15 17,280,229 28.548 -4.33%
2018-08-14 0 33.45 33.35 33.45 33.15 36.00 11,426,000 388,129,096 33.969 29.62 29.53 29.62 29.35 31.87 12,905,271 30.075 -5.91%
2018-08-13 0 35.55 35.55 35.60 35.10 35.80 6,942,720 247,658,898 35.672 31.48 31.48 31.52 31.08 31.70 7,841,562 31.583 -0.28%
2018-08-10 0 35.65 35.65 35.75 35.40 36.35 15,643,264 559,567,274 35.770 31.56 31.56 31.65 31.34 32.18 17,668,525 31.670 -0.97%
2018-08-09 0 36.00 36.00 36.05 35.80 36.25 9,453,031 340,367,519 36.006 31.87 31.87 31.92 31.70 32.09 10,676,871 31.879 -0.69%
2018-08-08 0 36.25 36.15 36.25 36.00 37.05 9,998,000 362,943,962 36.302 32.09 32.01 32.09 31.87 32.80 11,292,395 32.141 -0.28%
2018-08-07 0 36.35 36.20 36.35 35.65 36.65 6,847,745 246,963,623 36.065 32.18 32.05 32.18 31.56 32.45 7,734,291 31.931 3.27%
2018-08-06 0 35.20 35.20 35.25 34.70 36.85 12,990,349 459,977,302 35.409 31.17 31.17 31.21 30.72 32.63 14,672,149 31.350 0.28%
2018-08-03 0 35.10 35.10 35.15 34.50 39.15 32,708,342 1,197,368,617 36.607 31.08 31.08 31.12 30.55 34.66 36,942,939 32.411 -0.99%
2018-08-02 0 35.45 35.45 35.50 34.80 35.90 4,489,697 157,817,250 35.151 31.39 31.39 31.43 30.81 31.78 5,070,957 31.122 -0.42%
2018-08-01 0 35.60 35.50 35.60 35.20 36.00 5,069,804 180,827,551 35.668 31.52 31.43 31.52 31.17 31.87 5,726,168 31.579 0.85%
2018-07-31 0 35.30 35.15 35.30 34.70 35.40 3,472,437 122,133,863 35.172 31.25 31.12 31.25 30.72 31.34 3,921,997 31.141 0.43%
2018-07-30 0 35.15 35.10 35.15 34.55 35.80 4,355,589 152,243,555 34.954 31.12 31.08 31.12 30.59 31.70 4,919,487 30.947 -1.82%
2018-07-27 0 35.80 35.75 35.80 35.00 36.45 4,751,677 170,006,672 35.778 31.70 31.65 31.70 30.99 32.27 5,366,855 31.677 1.13%
2018-07-26 0 35.40 35.20 35.40 34.60 36.05 6,537,000 228,967,600 35.026 31.34 31.17 31.34 30.63 31.92 7,383,315 31.011 -1.26%
2018-07-25 0 35.85 35.80 35.85 35.60 36.65 4,199,565 150,765,271 35.900 31.74 31.70 31.74 31.52 32.45 4,743,263 31.785 -1.10%
2018-07-24 0 36.25 36.25 36.35 36.15 36.85 4,794,368 174,989,563 36.499 32.09 32.09 32.18 32.01 32.63 5,415,073 32.315 -0.28%
2018-07-23 0 36.35 36.20 36.35 36.00 37.50 5,845,144 212,249,125 36.312 32.18 32.05 32.18 31.87 33.20 6,601,888 32.150 -2.81%
2018-07-20 0 37.40 37.15 37.40 36.30 37.40 4,391,397 162,268,949 36.952 33.11 32.89 33.11 32.14 33.11 4,959,931 32.716 1.36%
2018-07-19 0 36.90 36.85 36.90 36.25 37.60 3,751,094 138,303,162 36.870 32.67 32.63 32.67 32.09 33.29 4,236,731 32.644 -1.99%
2018-07-18 0 37.65 37.50 37.65 36.75 38.20 6,504,689 245,168,674 37.691 33.33 33.20 33.33 32.54 33.82 7,346,821 33.371 3.43%
2018-07-17 0 36.40 36.25 36.40 36.15 37.05 2,729,563 99,590,352 36.486 32.23 32.09 32.23 32.01 32.80 3,082,947 32.304 -1.36%
2018-07-16 0 36.90 36.85 36.90 36.50 37.60 3,235,781 119,298,521 36.869 32.67 32.63 32.67 32.32 33.29 3,654,703 32.642 -0.27%
2018-07-13 0 37.00 36.90 37.00 36.45 37.45 4,055,266 150,494,757 37.111 32.76 32.67 32.76 32.27 33.16 4,580,282 32.857 1.09%
2018-07-12 0 36.60 36.60 36.65 35.50 37.10 7,310,533 266,582,176 36.465 32.40 32.40 32.45 31.43 32.85 8,256,994 32.286 2.95%
2018-07-11 0 35.55 35.55 35.60 34.35 35.75 3,186,324 112,899,853 35.433 31.48 31.48 31.52 30.41 31.65 3,598,843 31.371 0.00%
2018-07-10 0 35.55 35.50 35.55 35.35 36.35 4,400,818 157,106,842 35.699 31.48 31.43 31.48 31.30 32.18 4,970,572 31.607 -0.56%
2018-07-09 0 35.75 35.75 35.80 35.40 36.10 4,667,090 166,994,816 35.781 31.65 31.65 31.70 31.34 31.96 5,271,317 31.680 2.73%
2018-07-06 0 34.80 34.80 34.85 34.25 35.70 6,718,037 234,311,315 34.878 30.81 30.81 30.86 30.32 31.61 7,587,790 30.880 -1.42%
2018-07-05 0 35.30 35.05 35.30 33.70 35.70 15,979,650 552,341,114 34.565 31.25 31.03 31.25 29.84 31.61 18,048,461 30.603 -0.56%
2018-07-04 0 35.50 35.50 35.55 35.40 36.80 5,850,339 209,341,836 35.783 31.43 31.43 31.48 31.34 32.58 6,607,755 31.681 -1.66%
2018-07-03 0 36.10 36.10 36.15 36.00 38.10 8,806,000 320,379,900 36.382 31.96 31.96 32.01 31.87 33.73 9,946,072 32.212 -5.25%
2018-06-29 0 38.10 37.95 38.10 36.15 38.10 8,190,223 306,508,092 37.424 33.73 33.60 33.73 32.01 33.73 9,250,573 33.134 5.10%
2018-06-28 0 36.25 36.25 36.40 35.00 37.15 10,147,581 368,774,416 36.341 32.09 32.09 32.23 30.99 32.89 11,461,341 32.176 0.83%
2018-06-27 0 35.95 35.90 35.95 35.80 37.70 6,873,717 250,883,078 36.499 31.83 31.78 31.83 31.70 33.38 7,763,625 32.315 -4.26%
2018-06-26 0 37.55 37.55 37.60 36.75 38.15 4,587,895 172,291,834 37.554 33.25 33.25 33.29 32.54 33.78 5,181,868 33.249 -1.18%
2018-06-25 0 38.00 38.00 38.05 37.25 38.50 7,509,086 285,152,938 37.974 33.64 33.64 33.69 32.98 34.09 8,481,253 33.622 0.26%
2018-06-22 0 37.90 37.90 37.95 37.15 38.20 4,788,245 181,049,064 37.811 33.56 33.56 33.60 32.89 33.82 5,408,157 33.477 0.00%
2018-06-21 0 37.90 37.85 37.90 37.80 39.05 7,008,287 267,792,443 38.211 33.56 33.51 33.56 33.47 34.57 7,915,617 33.831 -1.17%
2018-06-20 0 38.35 38.35 38.40 37.70 38.70 10,082,826 383,937,497 38.078 33.95 33.95 34.00 33.38 34.26 11,388,203 33.714 1.59%
2018-06-19 0 37.75 37.75 37.80 37.55 39.90 9,876,336 378,934,303 38.368 33.42 33.42 33.47 33.25 35.33 11,154,979 33.970 -3.08%
2018-06-15 0 38.95 38.90 38.95 37.55 39.00 9,040,531 349,368,532 38.645 34.49 34.44 34.49 33.25 34.53 10,210,967 34.215 1.17%
2018-06-14 0 38.50 38.50 38.55 38.00 39.05 12,207,081 469,937,061 38.497 34.09 34.09 34.13 33.64 34.57 13,787,475 34.084 0.00%
2018-06-13 0 38.50 38.50 38.55 38.10 38.90 7,014,970 269,485,130 38.416 34.09 34.09 34.13 33.73 34.44 7,923,166 34.012 0.00%
2018-06-12 0 38.50 38.50 38.55 35.85 38.50 10,941,110 412,018,987 37.658 34.09 34.09 34.13 31.74 34.09 12,357,605 33.341 6.94%
2018-06-11 0 36.00 36.00 36.05 35.85 36.50 4,007,841 144,574,355 36.073 31.87 31.87 31.92 31.74 32.32 4,526,718 31.938 -0.55%
2018-06-08 0 36.20 36.20 36.25 35.85 37.35 9,077,142 330,791,357 36.442 32.05 32.05 32.09 31.74 33.07 10,252,317 32.265 -2.82%
2018-06-07 0 37.25 37.20 37.25 37.00 38.05 9,418,382 352,886,108 37.468 32.98 32.94 32.98 32.76 33.69 10,637,736 33.173 -0.27%
2018-06-06 0 37.35 37.30 37.35 36.85 37.85 5,732,734 214,900,872 37.487 33.07 33.02 33.07 32.63 33.51 6,474,924 33.190 1.36%
2018-06-05 0 36.85 36.85 36.95 36.85 37.90 5,681,412 211,653,306 37.254 32.63 32.63 32.71 32.63 33.56 6,416,958 32.983 -1.60%
2018-06-04 0 37.45 37.45 37.50 37.30 38.05 6,064,429 228,286,404 37.644 33.16 33.16 33.20 33.02 33.69 6,849,563 33.329 -0.79%
2018-06-01 0 37.75 37.65 37.75 37.50 38.25 5,681,514 214,167,926 37.696 33.42 33.33 33.42 33.20 33.87 6,417,073 33.375 -0.92%
2018-05-31 0 38.10 38.10 38.30 36.55 38.50 25,089,119 952,324,655 37.958 33.73 33.73 33.91 32.36 34.09 28,337,291 33.607 4.96%
2018-05-30 0 36.30 36.30 36.35 35.80 37.00 5,247,899 190,744,499 36.347 32.14 32.14 32.18 31.70 32.76 5,927,320 32.181 -0.68%
2018-05-29 0 36.55 36.50 36.55 36.35 38.20 5,634,919 210,366,897 37.333 32.36 32.32 32.36 32.18 33.82 6,364,446 33.053 -2.53%
2018-05-28 0 37.50 37.45 37.50 35.60 38.00 9,768,947 363,377,639 37.197 33.20 33.16 33.20 31.52 33.64 11,033,687 32.933 5.90%
2018-05-25 0 35.50 35.50 35.60 34.85 36.40 7,345,280 263,416,360 35.862 31.35 31.35 31.44 30.78 32.15 8,317,326 31.671 1.14%
2018-05-24 0 35.10 35.10 35.15 34.95 35.80 3,398,221 119,706,776 35.226 31.00 31.00 31.04 30.87 31.62 3,847,928 31.109 -0.85%
2018-05-23 0 35.40 35.40 35.55 35.40 36.25 4,569,964 163,766,167 35.835 31.26 31.26 31.40 31.26 32.01 5,174,735 31.647 -1.12%
2018-05-21 0 35.80 35.80 35.85 35.65 36.35 4,828,966 173,854,072 36.002 31.62 31.62 31.66 31.48 32.10 5,468,012 31.795 0.85%
2018-05-18 0 35.50 35.50 35.55 35.30 36.35 5,529,885 197,216,708 35.664 31.35 31.35 31.40 31.17 32.10 6,261,688 31.496 0.14%
2018-05-17 0 35.45 35.45 35.50 35.35 36.35 4,017,729 143,143,463 35.628 31.31 31.31 31.35 31.22 32.10 4,549,419 31.464 -1.66%
2018-05-16 0 36.05 36.00 36.05 34.85 36.50 12,456,914 447,434,619 35.919 31.84 31.79 31.84 30.78 32.23 14,105,413 31.721 4.64%
2018-05-15 0 34.45 34.40 34.45 34.45 35.60 10,126,100 354,036,357 34.963 30.42 30.38 30.42 30.42 31.44 11,466,148 30.877 -1.71%
2018-05-14 0 35.05 35.05 35.10 35.05 36.00 5,540,815 196,966,016 35.548 30.95 30.95 31.00 30.95 31.79 6,274,065 31.394 -0.57%
2018-05-11 0 35.25 35.15 35.25 34.60 36.05 4,315,790 153,503,245 35.568 31.13 31.04 31.13 30.56 31.84 4,886,925 31.411 -0.28%
2018-05-10 0 35.35 35.35 35.45 35.15 36.40 3,605,153 129,417,009 35.898 31.22 31.22 31.31 31.04 32.15 4,082,245 31.702 0.57%
2018-05-09 0 35.15 35.15 35.25 34.75 35.70 4,164,584 146,830,064 35.257 31.04 31.04 31.13 30.69 31.53 4,715,709 31.136 -0.71%
2018-05-08 0 35.40 35.40 35.45 34.60 35.70 5,848,395 206,690,300 35.341 31.26 31.26 31.31 30.56 31.53 6,622,349 31.211 1.87%
2018-05-07 0 34.75 34.70 34.75 33.35 35.60 7,436,742 256,700,126 34.518 30.69 30.64 30.69 29.45 31.44 8,420,891 30.484 5.14%
2018-05-04 0 33.05 33.05 33.10 32.85 33.55 3,166,999 105,169,918 33.208 29.19 29.19 29.23 29.01 29.63 3,586,107 29.327 0.46%
2018-05-03 0 32.90 32.90 32.95 32.60 33.60 4,533,500 149,780,755 33.039 29.05 29.05 29.10 28.79 29.67 5,133,446 29.177 -2.08%
2018-05-02 0 33.60 33.60 33.65 33.20 34.05 4,696,608 158,473,064 33.742 29.67 29.67 29.72 29.32 30.07 5,318,139 29.799 -1.03%
2018-04-30 0 33.95 33.95 34.05 33.35 34.30 5,875,802 199,538,388 33.959 29.98 29.98 30.07 29.45 30.29 6,653,383 29.991 2.26%
2018-04-27 0 33.20 33.15 33.20 32.30 33.40 4,745,713 156,304,518 32.936 29.32 29.28 29.32 28.53 29.50 5,373,742 29.087 0.30%
2018-04-26 0 33.10 33.05 33.10 32.65 33.75 3,994,533 132,879,090 33.265 29.23 29.19 29.23 28.83 29.81 4,523,154 29.378 -0.75%
2018-04-25 0 33.35 33.35 33.40 33.10 33.75 5,911,512 198,025,806 33.498 29.45 29.45 29.50 29.23 29.81 6,693,818 29.583 -0.89%
2018-04-24 0 33.65 33.65 33.70 33.05 33.90 4,406,065 148,456,339 33.694 29.72 29.72 29.76 29.19 29.94 4,989,146 29.756 1.82%
2018-04-23 0 33.05 33.05 33.10 32.90 34.50 7,492,370 251,053,178 33.508 29.19 29.19 29.23 29.05 30.47 8,483,881 29.592 -4.48%
2018-04-20 0 34.60 34.60 34.65 34.35 35.15 3,115,646 108,021,339 34.671 30.56 30.56 30.60 30.34 31.04 3,527,958 30.619 -1.56%
2018-04-19 0 35.15 35.10 35.15 34.40 35.30 6,290,886 220,430,607 35.040 31.04 31.00 31.04 30.38 31.17 7,123,397 30.945 1.15%
2018-04-18 0 34.75 34.70 34.75 34.30 36.05 5,046,939 175,858,522 34.845 30.69 30.64 30.69 30.29 31.84 5,714,831 30.772 -1.28%
2018-04-17 0 35.20 35.20 35.25 35.00 36.50 4,661,217 165,656,762 35.539 31.09 31.09 31.13 30.91 32.23 5,278,064 31.386 -2.90%
2018-04-16 0 36.25 36.20 36.25 35.60 36.25 2,445,342 88,122,994 36.037 32.01 31.97 32.01 31.44 32.01 2,768,949 31.825 0.97%
2018-04-13 0 35.90 35.85 35.90 35.40 37.00 4,428,486 159,196,501 35.948 31.70 31.66 31.70 31.26 32.68 5,014,534 31.747 -2.45%
2018-04-12 0 36.80 36.70 36.80 36.30 37.50 2,878,050 106,018,666 36.837 32.50 32.41 32.50 32.06 33.12 3,258,920 32.532 0.82%
2018-04-11 0 36.50 36.50 36.55 36.00 37.30 7,904,460 289,289,907 36.598 32.23 32.23 32.28 31.79 32.94 8,950,505 32.321 -2.41%
2018-04-10 0 37.40 37.35 37.40 35.35 38.00 6,548,988 243,407,426 37.167 33.03 32.98 33.03 31.22 33.56 7,415,655 32.823 6.25%
2018-04-09 0 35.20 35.20 35.25 34.50 35.65 5,522,217 194,132,481 35.155 31.09 31.09 31.13 30.47 31.48 6,253,006 31.046 -0.42%
2018-04-06 0 35.35 35.35 35.40 34.95 36.50 3,584,608 126,708,648 35.348 31.22 31.22 31.26 30.87 32.23 4,058,981 31.217 -0.70%
2018-04-04 0 35.60 35.55 35.60 34.95 37.35 4,711,638 170,408,224 36.168 31.44 31.40 31.44 30.87 32.98 5,335,158 31.941 2.45%
2018-04-03 0 34.75 34.65 34.75 34.15 35.10 5,749,996 199,110,358 34.628 30.69 30.60 30.69 30.16 31.00 6,510,928 30.581 2.21%
2018-03-29 0 34.00 34.00 34.10 33.30 34.40 4,300,794 146,167,196 33.986 30.03 30.03 30.11 29.41 30.38 4,869,944 30.014 0.74%
2018-03-28 0 33.75 33.75 33.80 33.75 34.60 1,636,923 55,775,725 34.074 29.81 29.81 29.85 29.81 30.56 1,853,547 30.091 -2.46%
2018-03-27 0 34.60 34.60 34.65 34.60 35.05 4,871,146 169,510,447 34.799 30.56 30.56 30.60 30.56 30.95 5,515,774 30.732 -0.29%
2018-03-26 0 34.70 34.70 34.75 33.95 35.15 6,700,712 232,386,513 34.681 30.64 30.64 30.69 29.98 31.04 7,587,458 30.628 -0.43%
2018-03-23 0 34.85 34.80 34.85 33.60 35.00 6,396,943 219,326,298 34.286 30.78 30.73 30.78 29.67 30.91 7,243,489 30.279 0.43%
2018-03-22 0 34.70 34.70 34.75 34.05 36.05 7,979,927 280,931,536 35.205 30.64 30.64 30.69 30.07 31.84 9,035,959 31.090 1.31%
2018-03-21 0 34.25 34.15 34.25 33.05 34.80 9,315,548 319,516,619 34.299 30.25 30.16 30.25 29.19 30.73 10,548,331 30.291 0.88%
2018-03-20 0 33.95 33.95 34.00 32.95 34.45 6,394,414 216,412,063 33.844 29.98 29.98 30.03 29.10 30.42 7,240,626 29.889 2.11%
2018-03-19 0 33.25 33.25 33.30 32.70 33.70 4,216,259 140,085,358 33.225 29.36 29.36 29.41 28.88 29.76 4,774,222 29.342 -1.34%
2018-03-16 0 33.70 33.70 33.75 33.15 34.00 5,788,269 195,297,161 33.740 29.76 29.76 29.81 29.28 30.03 6,554,266 29.797 -0.44%
2018-03-15 0 33.85 33.85 33.90 33.50 34.15 4,545,975 153,610,085 33.790 29.89 29.89 29.94 29.58 30.16 5,147,571 29.841 0.89%
2018-03-14 0 33.55 33.55 33.70 33.40 34.80 5,180,488 174,399,716 33.665 29.63 29.63 29.76 29.50 30.73 5,866,053 29.730 -1.32%
2018-03-13 0 34.00 33.95 34.00 33.60 34.40 8,078,047 274,487,028 33.979 30.03 29.98 30.03 29.67 30.38 9,147,064 30.008 0.15%
2018-03-12 0 33.95 33.90 33.95 33.75 35.30 6,308,440 214,683,414 34.031 29.98 29.94 29.98 29.81 31.17 7,143,274 30.054 0.15%
2018-03-09 0 33.90 33.85 33.90 33.30 35.30 19,310,970 660,997,395 34.229 29.94 29.89 29.94 29.41 31.17 21,866,508 30.229 9.89%
2018-03-08 0 30.85 30.85 30.90 30.50 31.50 4,513,800 139,859,090 30.985 27.24 27.24 27.29 26.94 27.82 5,111,139 27.364 -1.28%
2018-03-07 0 31.25 31.25 31.30 31.15 31.65 3,838,712 120,727,734 31.450 27.60 27.60 27.64 27.51 27.95 4,346,712 27.774 0.81%
2018-03-06 0 31.00 30.95 31.00 29.90 31.00 3,593,217 109,974,655 30.606 27.38 27.33 27.38 26.41 27.38 4,068,729 27.029 4.03%
2018-03-05 0 29.80 29.80 29.85 29.70 31.60 5,550,305 168,189,801 30.303 26.32 26.32 26.36 26.23 27.91 6,284,811 26.761 -5.40%
2018-03-02 0 31.50 31.40 31.50 30.40 31.65 8,540,667 267,697,785 31.344 27.82 27.73 27.82 26.85 27.95 9,670,905 27.681 1.29%
2018-03-01 0 31.10 31.10 31.15 30.05 31.30 3,476,766 106,580,961 30.655 27.47 27.47 27.51 26.54 27.64 3,936,868 27.073 2.98%
2018-02-28 0 30.20 30.15 30.20 29.80 31.05 6,490,430 195,682,406 30.149 26.67 26.63 26.67 26.32 27.42 7,349,348 26.626 -1.95%
2018-02-27 0 30.80 30.70 30.80 30.20 31.00 2,604,782 79,776,665 30.627 27.20 27.11 27.20 26.67 27.38 2,949,489 27.048 -0.32%
2018-02-26 0 30.90 30.75 30.90 30.55 31.35 4,736,240 146,159,176 30.860 27.29 27.16 27.29 26.98 27.69 5,363,015 27.253 -0.32%
2018-02-23 0 31.00 30.95 31.00 30.80 31.80 3,770,469 117,972,895 31.289 27.38 27.33 27.38 27.20 28.08 4,269,438 27.632 -1.27%
2018-02-22 0 31.40 31.40 31.45 30.05 31.80 6,927,738 216,498,582 31.251 27.73 27.73 27.77 26.54 28.08 7,844,528 27.599 2.95%
2018-02-21 0 30.50 30.45 30.50 29.75 30.55 5,683,847 171,811,239 30.228 26.94 26.89 26.94 26.27 26.98 6,436,025 26.695 2.18%
2018-02-20 0 29.85 29.75 29.85 29.05 30.10 4,618,427 137,754,522 29.827 26.36 26.27 26.36 25.65 26.58 5,229,612 26.341 0.51%
2018-02-15 0 29.70 29.60 29.70 29.55 29.95 2,344,474 69,600,858 29.687 26.23 26.14 26.23 26.10 26.45 2,654,732 26.218 1.19%
2018-02-14 0 29.35 29.35 29.50 29.05 29.85 1,512,674 44,398,569 29.351 25.92 25.92 26.05 25.65 26.36 1,712,855 25.921 0.51%
2018-02-13 0 29.20 29.20 29.25 29.00 29.80 6,583,727 192,733,907 29.274 25.79 25.79 25.83 25.61 26.32 7,454,992 25.853 2.46%
2018-02-12 0 28.50 28.50 28.55 28.10 29.00 7,770,096 221,793,205 28.544 25.17 25.17 25.21 24.82 25.61 8,798,360 25.208 0.18%
2018-02-09 0 28.45 28.40 28.45 26.80 28.95 12,301,181 348,545,865 28.334 25.13 25.08 25.13 23.67 25.57 13,929,071 25.023 -1.56%
2018-02-08 0 28.90 28.90 28.95 28.55 29.20 5,581,975 161,649,774 28.959 25.52 25.52 25.57 25.21 25.79 6,320,672 25.575 0.17%
2018-02-07 0 28.85 28.80 28.85 28.40 30.10 7,883,771 227,935,111 28.912 25.48 25.43 25.48 25.08 26.58 8,927,078 25.533 1.58%
2018-02-06 0 28.40 28.40 28.45 28.00 29.15 9,785,147 280,044,433 28.619 25.08 25.08 25.13 24.73 25.74 11,080,075 25.275 -3.24%
2018-02-05 0 29.35 29.35 29.45 28.70 29.60 11,032,469 321,009,338 29.097 25.92 25.92 26.01 25.35 26.14 12,492,463 25.696 -1.01%
2018-02-02 0 29.65 29.65 29.80 28.85 29.95 4,924,070 145,036,386 29.455 26.18 26.18 26.32 25.48 26.45 5,575,702 26.012 2.95%
2018-02-01 0 28.80 28.80 28.90 28.65 29.90 6,281,278 182,740,024 29.093 25.43 25.43 25.52 25.30 26.41 7,112,518 25.693 -2.54%
2018-01-31 0 29.55 29.55 29.65 28.75 30.40 6,864,435 204,178,124 29.744 26.10 26.10 26.18 25.39 26.85 7,772,847 26.268 2.25%
2018-01-30 0 28.90 28.90 28.95 28.80 29.60 6,014,334 174,367,526 28.992 25.52 25.52 25.57 25.43 26.14 6,810,247 25.604 -1.53%
2018-01-29 0 29.35 29.30 29.35 29.10 30.55 8,111,968 239,829,357 29.565 25.92 25.88 25.92 25.70 26.98 9,185,474 26.110 -2.81%
2018-01-26 0 30.20 30.20 30.25 30.05 30.75 7,017,732 212,172,938 30.234 26.67 26.67 26.71 26.54 27.16 7,946,431 26.700 -0.98%
2018-01-25 0 30.50 30.45 30.50 29.95 31.70 10,425,863 317,877,984 30.489 26.94 26.89 26.94 26.45 28.00 11,805,581 26.926 -3.33%
2018-01-24 0 31.55 31.50 31.55 31.00 31.90 7,569,171 237,662,171 31.399 27.86 27.82 27.86 27.38 28.17 8,570,845 27.729 0.80%
2018-01-23 0 31.30 31.25 31.30 30.80 32.25 9,527,034 297,988,967 31.278 27.64 27.60 27.64 27.20 28.48 10,787,804 27.623 1.95%
2018-01-22 0 30.70 30.70 30.75 30.00 30.95 8,213,362 250,601,752 30.511 27.11 27.11 27.16 26.49 27.33 9,300,286 26.946 -0.81%
2018-01-19 0 30.95 30.90 30.95 30.30 31.40 5,575,732 171,193,426 30.703 27.33 27.29 27.33 26.76 27.73 6,313,602 27.115 -1.43%
2018-01-18 0 31.40 31.30 31.40 30.80 31.60 4,965,750 154,580,533 31.129 27.73 27.64 27.73 27.20 27.91 5,622,898 27.491 1.29%
2018-01-17 0 31.00 30.95 31.00 30.65 32.45 9,400,592 293,027,137 31.171 27.38 27.33 27.38 27.07 28.66 10,644,629 27.528 -3.13%
2018-01-16 0 32.00 32.00 32.05 31.60 33.55 11,301,003 365,895,375 32.377 28.26 28.26 28.30 27.91 29.63 12,796,533 28.593 0.95%
2018-01-15 0 31.70 31.65 31.70 31.50 35.05 9,712,158 313,810,320 32.311 28.00 27.95 28.00 27.82 30.95 10,997,427 28.535 -0.63%
2018-01-12 0 31.90 31.85 31.90 30.10 31.95 7,266,492 225,886,596 31.086 28.17 28.13 28.17 26.58 28.22 8,228,111 27.453 3.91%
2018-01-11 0 30.70 30.60 30.70 30.30 31.20 5,947,749 182,197,386 30.633 27.11 27.02 27.11 26.76 27.55 6,734,851 27.053 1.66%
2018-01-10 0 30.20 30.20 30.30 29.60 30.40 6,339,028 191,086,357 30.144 26.67 26.67 26.76 26.14 26.85 7,177,910 26.621 2.03%
2018-01-09 0 29.60 29.55 29.60 29.20 30.60 13,508,718 401,623,513 29.731 26.14 26.10 26.14 25.79 27.02 15,296,409 26.256 -2.47%
2018-01-08 0 30.35 30.30 30.35 30.05 30.90 10,639,733 323,576,563 30.412 26.80 26.76 26.80 26.54 27.29 12,047,754 26.858 -1.78%
2018-01-05 0 30.90 30.90 31.10 29.05 31.30 25,047,405 755,858,255 30.177 27.29 27.29 27.47 25.65 27.64 28,362,080 26.650 10.36%
2018-01-04 0 28.00 28.00 28.10 27.55 28.55 6,517,413 182,606,284 28.018 24.73 24.73 24.82 24.33 25.21 7,379,902 24.744 0.54%
2018-01-03 0 27.85 27.80 27.85 27.30 28.30 6,832,825 189,073,190 27.671 24.60 24.55 24.60 24.11 24.99 7,737,054 24.437 0.18%
2018-01-02 0 27.80 27.80 27.85 27.70 29.30 6,070,745 172,367,025 28.393 24.55 24.55 24.60 24.46 25.88 6,874,124 25.075 -0.89%
2017-12-29 0 28.05 28.00 28.10 27.65 28.65 4,610,097 129,507,995 28.092 24.77 24.73 24.82 24.42 25.30 5,220,179 24.809 0.72%
2017-12-28 0 27.85 27.75 27.85 27.45 28.45 5,498,113 152,760,182 27.784 24.60 24.51 24.60 24.24 25.13 6,225,712 24.537 0.36%
2017-12-27 0 27.75 27.70 27.75 27.30 28.70 3,933,012 109,858,015 27.932 24.51 24.46 24.51 24.11 25.35 4,453,491 24.668 -3.14%
2017-12-22 0 28.65 28.55 28.65 26.75 28.80 7,826,324 222,142,735 28.384 25.30 25.21 25.30 23.62 25.43 8,862,029 25.067 5.72%
2017-12-21 0 27.10 27.05 27.10 26.80 27.95 9,697,078 264,003,947 27.225 23.93 23.89 23.93 23.67 24.68 10,980,351 24.043 0.18%
2017-12-20 0 27.05 27.05 27.10 25.85 27.75 8,010,147 216,861,257 27.073 23.89 23.89 23.93 22.83 24.51 9,070,178 23.909 2.08%
2017-12-19 0 26.50 26.45 26.50 25.35 26.50 11,554,852 302,602,314 26.188 23.40 23.36 23.40 22.39 23.40 13,083,976 23.128 4.33%
2017-12-18 0 25.40 25.35 25.40 24.95 27.15 11,254,821 289,047,064 25.682 22.43 22.39 22.43 22.03 23.98 12,744,240 22.681 -1.17%
2017-12-15 0 25.70 25.70 25.75 25.65 26.20 8,904,225 229,807,687 25.809 22.70 22.70 22.74 22.65 23.14 10,082,575 22.793 -1.91%
2017-12-14 0 26.20 26.10 26.20 25.20 26.25 20,082,842 517,920,226 25.789 23.14 23.05 23.14 22.25 23.18 22,740,526 22.775 3.97%
2017-12-13 0 25.20 25.15 25.20 24.50 25.20 5,101,377 127,295,489 24.953 22.25 22.21 22.25 21.64 22.25 5,776,473 22.037 0.80%
2017-12-12 0 25.00 24.95 25.00 24.50 25.20 15,355,515 383,484,933 24.974 22.08 22.03 22.08 21.64 22.25 17,387,604 22.055 1.01%
2017-12-11 0 24.75 24.70 24.75 24.00 24.85 14,478,434 355,666,892 24.565 21.86 21.81 21.86 21.20 21.95 16,394,453 21.694 3.56%
2017-12-08 0 23.90 23.90 23.95 22.80 24.30 14,679,172 344,853,948 23.493 21.11 21.11 21.15 20.14 21.46 16,621,756 20.747 4.82%
2017-12-07 0 22.80 22.75 22.80 21.90 23.05 11,189,050 253,405,678 22.648 20.14 20.09 20.14 19.34 20.36 12,669,765 20.001 3.40%
2017-12-06 0 22.05 22.00 22.05 21.45 22.50 5,942,181 130,134,851 21.900 19.47 19.43 19.47 18.94 19.87 6,728,546 19.341 -0.90%
2017-12-05 0 22.25 22.20 22.25 22.15 23.35 7,074,358 160,930,663 22.748 19.65 19.61 19.65 19.56 20.62 8,010,551 20.090 -1.11%
2017-12-04 0 22.50 22.50 22.55 21.75 22.65 15,122,900 335,333,297 22.174 19.87 19.87 19.91 19.21 20.00 17,124,205 19.582 5.63%
2017-12-01 0 21.30 21.25 21.30 20.90 21.55 4,351,941 92,664,290 21.293 18.81 18.77 18.81 18.46 19.03 4,927,860 18.804 -0.70%
2017-11-30 0 21.45 21.45 21.50 21.25 21.95 7,474,345 160,465,516 21.469 18.94 18.94 18.99 18.77 19.38 8,463,470 18.960 -1.15%
2017-11-29 0 21.70 21.65 21.70 21.20 21.90 6,316,162 136,440,705 21.602 19.16 19.12 19.16 18.72 19.34 7,152,018 19.077 0.93%
2017-11-28 0 21.50 21.35 21.50 21.00 21.50 5,625,684 120,003,509 21.331 18.99 18.85 18.99 18.55 18.99 6,370,165 18.838 1.42%
2017-11-27 0 21.20 21.10 21.20 21.05 21.55 2,991,018 63,526,641 21.239 18.72 18.63 18.72 18.59 19.03 3,386,838 18.757 -0.47%
2017-11-24 0 21.30 21.25 21.30 21.10 21.75 3,249,893 69,478,732 21.379 18.81 18.77 18.81 18.63 19.21 3,679,971 18.880 -0.93%
2017-11-23 0 21.50 21.50 21.60 21.45 21.90 3,413,398 74,070,984 21.700 18.99 18.99 19.08 18.94 19.34 3,865,114 19.164 -0.92%
2017-11-22 0 21.70 21.65 21.70 21.50 22.15 8,177,543 177,587,115 21.716 19.16 19.12 19.16 18.99 19.56 9,259,727 19.178 -1.14%
2017-11-21 0 21.95 21.90 21.95 21.55 22.15 5,299,434 115,852,016 21.861 19.38 19.34 19.38 19.03 19.56 6,000,740 19.306 1.15%
2017-11-20 0 21.70 21.70 21.80 21.40 22.10 4,845,444 105,631,645 21.800 19.16 19.16 19.25 18.90 19.52 5,486,671 19.252 0.00%
2017-11-17 0 21.70 21.70 21.75 21.50 22.60 8,888,516 194,682,301 21.903 19.16 19.16 19.21 18.99 19.96 10,064,787 19.343 -2.47%
2017-11-16 0 22.25 22.25 22.30 22.25 22.80 4,072,000 91,696,100 22.519 19.65 19.65 19.69 19.65 20.14 4,610,872 19.887 -0.89%
2017-11-15 0 22.45 22.45 22.50 22.30 23.30 5,224,750 117,907,812 22.567 19.83 19.83 19.87 19.69 20.58 5,916,173 19.930 -3.02%
2017-11-14 0 23.15 23.15 23.20 22.90 23.50 6,723,064 156,238,344 23.239 20.44 20.44 20.49 20.22 20.75 7,612,768 20.523 0.22%
2017-11-13 0 23.10 23.10 23.15 22.95 23.40 3,681,683 85,221,965 23.148 20.40 20.40 20.44 20.27 20.67 4,168,902 20.442 -0.22%
2017-11-10 0 23.15 23.05 23.15 22.75 23.45 5,581,586 129,115,655 23.132 20.44 20.36 20.44 20.09 20.71 6,320,231 20.429 -1.49%
2017-11-09 0 23.50 23.45 23.50 23.15 23.55 4,162,415 97,196,952 23.351 20.75 20.71 20.75 20.44 20.80 4,713,253 20.622 1.29%
2017-11-08 0 23.20 23.15 23.20 22.70 23.45 5,720,139 132,344,875 23.137 20.49 20.44 20.49 20.05 20.71 6,477,120 20.433 1.53%
2017-11-07 0 22.85 22.85 22.90 22.55 23.05 4,129,532 94,176,893 22.806 20.18 20.18 20.22 19.91 20.36 4,676,018 20.140 1.11%
2017-11-06 0 22.60 22.60 22.70 22.20 22.90 2,860,546 64,553,281 22.567 19.96 19.96 20.05 19.61 20.22 3,239,099 19.929 1.57%
2017-11-03 0 22.25 22.25 22.30 22.10 22.90 3,492,932 78,015,272 22.335 19.65 19.65 19.69 19.52 20.22 3,955,173 19.725 0.68%
2017-11-02 0 22.10 22.10 22.15 22.05 22.95 2,890,000 64,564,466 22.341 19.52 19.52 19.56 19.47 20.27 3,272,451 19.730 -2.21%
2017-11-01 0 22.60 22.55 22.60 22.45 22.95 3,221,208 72,855,383 22.617 19.96 19.91 19.96 19.83 20.27 3,647,490 19.974 0.44%
2017-10-31 0 22.50 22.50 22.55 22.35 23.15 5,133,555 116,246,891 22.645 19.87 19.87 19.91 19.74 20.44 5,812,910 19.998 0.90%
2017-10-30 0 22.30 22.25 22.30 22.20 22.55 3,231,193 72,082,782 22.308 19.69 19.65 19.69 19.61 19.91 3,658,796 19.701 0.90%
2017-10-27 0 22.10 22.05 22.10 22.05 22.85 2,159,538 48,180,282 22.310 19.52 19.47 19.52 19.47 20.18 2,445,323 19.703 -2.64%
2017-10-26 0 22.70 22.70 22.75 22.10 22.85 5,663,475 128,710,256 22.726 20.05 20.05 20.09 19.52 20.18 6,412,957 20.070 1.11%
2017-10-25 0 22.45 22.40 22.45 22.10 22.60 3,575,213 80,187,970 22.429 19.83 19.78 19.83 19.52 19.96 4,048,343 19.808 0.22%
2017-10-24 0 22.40 22.35 22.40 21.80 22.60 3,174,638 71,159,855 22.415 19.78 19.74 19.78 19.25 19.96 3,594,757 19.795 2.75%
2017-10-23 0 21.80 21.80 21.85 21.70 22.30 1,666,431 36,542,002 21.928 19.25 19.25 19.30 19.16 19.69 1,886,960 19.366 -0.91%
2017-10-20 0 22.00 21.90 22.00 21.40 22.05 2,551,892 55,748,406 21.846 19.43 19.34 19.43 18.90 19.47 2,889,599 19.293 0.00%
2017-10-19 0 22.00 21.95 22.00 21.85 22.35 3,237,261 71,441,138 22.068 19.43 19.38 19.43 19.30 19.74 3,665,667 19.489 0.46%
2017-10-18 0 21.90 21.90 21.95 21.80 22.25 1,391,571 30,553,588 21.956 19.34 19.34 19.38 19.25 19.65 1,575,726 19.390 0.69%
2017-10-17 0 21.75 21.75 21.80 21.65 22.00 2,892,833 63,050,290 21.795 19.21 19.21 19.25 19.12 19.43 3,275,659 19.248 -1.14%
2017-10-16 0 22.00 21.95 22.00 21.70 22.10 5,435,129 119,110,186 21.915 19.43 19.38 19.43 19.16 19.52 6,154,393 19.354 1.15%
2017-10-13 0 21.75 21.70 21.75 21.60 22.75 4,059,668 89,188,635 21.969 19.21 19.16 19.21 19.08 20.09 4,596,909 19.402 -0.91%
2017-10-12 0 21.95 21.95 22.00 21.75 22.20 3,733,400 82,156,344 22.006 19.38 19.38 19.43 19.21 19.61 4,227,464 19.434 0.23%
2017-10-11 0 21.90 21.85 21.90 21.70 22.55 4,335,843 95,386,260 21.999 19.34 19.30 19.34 19.16 19.91 4,909,631 19.428 -2.23%
2017-10-10 0 22.40 22.35 22.40 21.85 22.50 3,530,433 78,947,035 22.362 19.78 19.74 19.78 19.30 19.87 3,997,637 19.748 2.05%
2017-10-09 0 21.95 21.95 22.00 21.10 22.55 12,330,747 269,014,127 21.817 19.38 19.38 19.43 18.63 19.91 13,962,550 19.267 0.23%
2017-10-06 0 21.90 21.80 21.90 21.45 21.95 4,352,931 93,881,124 21.567 19.34 19.25 19.34 18.94 19.38 4,928,981 19.047 3.55%
2017-10-04 0 21.15 21.10 21.15 21.05 21.40 4,822,586 102,501,291 21.254 18.68 18.63 18.68 18.59 18.90 5,460,788 18.770 -0.70%
2017-10-03 0 21.30 21.25 21.30 21.15 21.60 3,296,952 70,171,664 21.284 18.81 18.77 18.81 18.68 19.08 3,733,258 18.796 0.71%
2017-09-29 0 21.15 21.15 21.20 20.80 21.40 5,143,493 108,536,580 21.102 18.68 18.68 18.72 18.37 18.90 5,824,163 18.636 1.44%
2017-09-28 0 20.85 20.85 20.90 20.75 21.00 3,978,959 83,083,699 20.881 18.41 18.41 18.46 18.32 18.55 4,505,519 18.440 0.00%
2017-09-27 0 20.85 20.80 20.85 20.50 21.10 8,857,513 183,492,282 20.716 18.41 18.37 18.41 18.10 18.63 10,029,682 18.295 1.36%
2017-09-26 0 20.65 20.65 20.70 20.60 21.45 7,723,515 161,564,101 20.918 18.17 18.17 18.21 18.12 18.87 8,779,628 18.402 -1.20%
2017-09-25 0 20.90 20.90 20.95 20.90 21.90 6,163,533 131,248,306 21.294 18.39 18.39 18.43 18.39 19.27 7,006,334 18.733 -3.46%
2017-09-22 0 21.65 21.65 21.70 21.05 22.05 8,323,934 180,886,099 21.731 19.05 19.05 19.09 18.52 19.40 9,462,148 19.117 0.70%
2017-09-21 0 21.50 21.50 21.55 21.25 22.00 5,753,624 124,082,694 21.566 18.91 18.91 18.96 18.69 19.35 6,540,374 18.972 -1.60%
2017-09-20 0 21.85 21.85 21.90 20.80 21.85 3,667,340 79,309,502 21.626 19.22 19.22 19.27 18.30 19.22 4,168,812 19.024 4.05%
2017-09-19 0 21.00 21.00 21.05 20.80 21.20 1,960,157 41,172,698 21.005 18.47 18.47 18.52 18.30 18.65 2,228,189 18.478 0.00%
2017-09-18 0 21.00 20.95 21.00 20.60 21.20 3,185,650 66,740,561 20.950 18.47 18.43 18.47 18.12 18.65 3,621,255 18.430 0.00%
2017-09-15 0 21.00 21.00 21.05 20.65 21.20 5,174,088 108,618,843 20.993 18.47 18.47 18.52 18.17 18.65 5,881,592 18.468 0.24%
2017-09-14 0 20.95 20.85 20.95 20.70 21.00 2,252,249 47,083,458 20.905 18.43 18.34 18.43 18.21 18.47 2,560,221 18.390 1.95%
2017-09-13 0 20.55 20.55 20.60 20.40 20.90 7,804,592 160,140,251 20.519 18.08 18.08 18.12 17.95 18.39 8,871,791 18.050 0.24%
2017-09-12 0 20.50 20.50 20.55 20.30 20.75 3,138,040 64,511,758 20.558 18.03 18.03 18.08 17.86 18.25 3,567,135 18.085 -0.24%
2017-09-11 0 20.55 20.55 20.60 20.30 21.20 4,881,880 101,118,342 20.713 18.08 18.08 18.12 17.86 18.65 5,549,428 18.221 -1.20%
2017-09-08 0 20.80 20.75 20.80 20.15 20.95 7,703,954 159,539,581 20.709 18.30 18.25 18.30 17.73 18.43 8,757,392 18.218 1.96%
2017-09-07 0 20.40 20.40 20.45 19.42 20.65 14,405,070 284,981,498 19.783 17.95 17.95 17.99 17.08 18.17 16,374,818 17.404 5.81%
2017-09-06 0 19.28 19.28 19.32 19.12 19.56 10,454,998 202,204,874 19.340 16.96 16.96 17.00 16.82 17.21 11,884,613 17.014 -1.33%
2017-09-05 0 19.54 19.50 19.56 19.36 19.60 2,386,602 46,548,396 19.504 17.19 17.15 17.21 17.03 17.24 2,712,946 17.158 0.51%
2017-09-04 0 19.44 19.44 19.46 19.40 19.58 2,409,134 46,894,178 19.465 17.10 17.10 17.12 17.07 17.22 2,738,559 17.124 -0.72%
2017-09-01 0 19.58 19.58 19.62 19.56 19.82 2,164,245 42,434,204 19.607 17.22 17.22 17.26 17.21 17.44 2,460,184 17.248 -0.31%
2017-08-31 0 19.64 19.64 19.66 19.50 19.90 3,365,394 66,249,484 19.686 17.28 17.28 17.30 17.15 17.51 3,825,578 17.318 0.51%
2017-08-30 0 19.54 19.54 19.56 19.40 19.74 4,726,000 92,360,936 19.543 17.19 17.19 17.21 17.07 17.37 5,372,233 17.192 -0.20%
2017-08-29 0 19.58 19.56 19.58 19.54 19.80 4,093,486 80,520,532 19.670 17.22 17.21 17.22 17.19 17.42 4,653,229 17.304 -0.91%
2017-08-28 0 19.76 19.76 19.78 19.68 20.20 2,899,705 57,714,785 19.904 17.38 17.38 17.40 17.31 17.77 3,296,210 17.509 -0.80%
2017-08-25 0 19.92 19.92 19.94 19.62 20.05 2,140,000 42,576,560 19.896 17.52 17.52 17.54 17.26 17.64 2,432,623 17.502 -0.40%
2017-08-24 0 20.00 19.98 20.00 19.88 20.30 7,721,274 155,152,139 20.094 17.59 17.58 17.59 17.49 17.86 8,777,080 17.677 0.60%
2017-08-22 0 19.88 19.88 19.92 19.60 20.50 9,206,284 185,491,644 20.148 17.49 17.49 17.52 17.24 18.03 10,465,150 17.725 1.74%
2017-08-21 0 19.54 19.54 19.56 19.42 20.20 7,637,700 151,136,960 19.788 17.19 17.19 17.21 17.08 17.77 8,682,078 17.408 -2.10%
2017-08-18 0 19.96 19.94 20.00 19.76 20.35 4,441,414 89,059,546 20.052 17.56 17.54 17.59 17.38 17.90 5,048,733 17.640 -0.70%
2017-08-17 0 20.10 20.10 20.15 19.96 20.45 5,500,619 111,454,671 20.262 17.68 17.68 17.73 17.56 17.99 6,252,773 17.825 -1.23%
2017-08-16 0 20.35 20.35 20.40 19.56 20.75 4,920,907 100,173,829 20.357 17.90 17.90 17.95 17.21 18.25 5,593,791 17.908 5.66%
2017-08-15 0 19.26 19.26 19.28 19.20 19.60 4,304,571 83,164,984 19.320 16.94 16.94 16.96 16.89 17.24 4,893,178 16.996 -1.03%
2017-08-14 0 19.46 19.46 19.50 19.18 19.64 8,672,113 169,013,275 19.489 17.12 17.12 17.15 16.87 17.28 9,857,937 17.145 1.35%
2017-08-11 0 19.20 19.16 19.20 19.00 19.60 6,937,128 133,837,490 19.293 16.89 16.86 16.89 16.71 17.24 7,885,710 16.972 0.42%
2017-08-10 0 19.12 19.10 19.12 19.02 19.66 12,228,264 235,463,893 19.256 16.82 16.80 16.82 16.73 17.30 13,900,356 16.939 -1.14%
2017-08-09 0 19.34 19.34 19.36 19.30 20.05 11,580,199 225,595,096 19.481 17.01 17.01 17.03 16.98 17.64 13,163,674 17.138 -4.73%
2017-08-08 0 20.30 20.30 20.35 20.30 20.80 1,572,561 32,181,851 20.465 17.86 17.86 17.90 17.86 18.30 1,787,593 18.003 -0.98%
2017-08-07 0 20.50 20.45 20.50 20.10 20.50 1,397,600 28,467,652 20.369 18.03 17.99 18.03 17.68 18.03 1,588,708 17.919 1.23%
2017-08-04 0 20.25 20.20 20.25 20.05 20.65 2,751,354 55,586,146 20.203 17.81 17.77 17.81 17.64 18.17 3,127,574 17.773 1.25%
2017-08-03 0 20.00 20.00 20.05 19.88 20.30 920,551 18,469,623 20.064 17.59 17.59 17.64 17.49 17.86 1,046,427 17.650 -0.99%
2017-08-02 0 20.20 20.15 20.20 20.00 20.80 2,987,691 60,301,907 20.183 17.77 17.73 17.77 17.59 18.30 3,396,228 17.756 -0.74%
2017-08-01 0 20.35 20.25 20.35 19.54 20.35 8,033,917 160,641,811 19.995 17.90 17.81 17.90 17.19 17.90 9,132,474 17.590 3.09%
2017-07-31 0 19.74 19.70 19.74 19.64 19.84 2,690,758 53,132,527 19.746 17.37 17.33 17.37 17.28 17.45 3,058,692 17.371 0.10%
2017-07-28 0 19.72 19.68 19.72 19.44 19.80 1,881,961 37,027,539 19.675 17.35 17.31 17.35 17.10 17.42 2,139,300 17.308 0.61%
2017-07-27 0 19.60 19.60 19.62 19.32 19.74 2,107,370 41,252,982 19.576 17.24 17.24 17.26 17.00 17.37 2,395,532 17.221 0.72%
2017-07-26 0 19.46 19.46 19.48 19.28 19.56 2,327,689 45,134,253 19.390 17.12 17.12 17.14 16.96 17.21 2,645,977 17.058 0.00%
2017-07-25 0 19.46 19.46 19.48 19.40 19.80 2,670,461 52,111,464 19.514 17.12 17.12 17.14 17.07 17.42 3,035,620 17.167 -1.02%
2017-07-24 0 19.66 19.62 19.66 19.54 19.90 3,068,218 60,337,147 19.665 17.30 17.26 17.30 17.19 17.51 3,487,766 17.300 -1.01%
2017-07-21 0 19.86 19.78 19.86 19.48 19.88 3,412,000 67,312,380 19.728 17.47 17.40 17.47 17.14 17.49 3,878,557 17.355 1.95%
2017-07-20 0 19.48 19.48 19.56 19.46 19.64 1,223,472 23,921,739 19.552 17.14 17.14 17.21 17.12 17.28 1,390,769 17.200 -0.61%
2017-07-19 0 19.60 19.52 19.60 19.30 20.15 4,785,451 93,997,613 19.642 17.24 17.17 17.24 16.98 17.73 5,439,813 17.280 1.34%
2017-07-18 0 19.34 19.34 19.36 19.24 19.50 6,391,199 123,635,178 19.345 17.01 17.01 17.03 16.93 17.15 7,265,131 17.018 -0.10%
2017-07-17 0 19.36 19.36 19.38 19.26 19.44 1,427,389 27,617,731 19.348 17.03 17.03 17.05 16.94 17.10 1,622,570 17.021 0.41%
2017-07-14 0 19.28 19.26 19.28 19.06 19.30 2,259,456 43,398,339 19.207 16.96 16.94 16.96 16.77 16.98 2,568,414 16.897 0.73%
2017-07-13 0 19.14 19.10 19.16 18.82 19.30 6,182,876 117,770,413 19.048 16.84 16.80 16.86 16.56 16.98 7,028,322 16.757 0.84%
2017-07-12 0 18.98 18.98 19.00 18.74 19.10 4,455,018 84,601,812 18.990 16.70 16.70 16.71 16.49 16.80 5,064,197 16.706 0.96%
2017-07-11 0 18.80 18.80 18.82 18.68 19.28 5,538,182 105,294,015 19.012 16.54 16.54 16.56 16.43 16.96 6,295,473 16.725 -0.74%
2017-07-10 0 18.94 18.94 19.02 18.94 19.44 3,746,332 71,629,731 19.120 16.66 16.66 16.73 16.66 17.10 4,258,605 16.820 -2.97%
2017-07-07 0 19.52 19.52 19.58 19.52 19.76 1,028,500 20,169,980 19.611 17.17 17.17 17.22 17.17 17.38 1,169,137 17.252 -1.61%
2017-07-06 0 19.84 19.80 19.84 19.58 19.96 1,377,166 27,290,456 19.816 17.45 17.42 17.45 17.22 17.56 1,565,480 17.433 1.43%
2017-07-05 0 19.56 19.54 19.56 19.44 19.72 1,714,707 33,554,269 19.569 17.21 17.19 17.21 17.10 17.35 1,949,176 17.215 -0.41%
2017-07-04 0 19.64 19.64 19.72 19.40 20.05 1,856,198 36,479,544 19.653 17.28 17.28 17.35 17.07 17.64 2,110,014 17.289 -0.91%
2017-07-03 0 19.82 19.82 19.84 19.62 19.90 4,852,716 95,775,342 19.736 17.44 17.44 17.45 17.26 17.51 5,516,276 17.362 0.61%
2017-06-30 0 19.70 19.70 19.78 19.66 20.10 4,178,668 82,734,126 19.799 17.33 17.33 17.40 17.30 17.68 4,750,059 17.417 -1.99%
2017-06-29 0 20.10 20.05 20.10 20.05 20.40 2,457,312 49,813,616 20.272 17.68 17.64 17.68 17.64 17.95 2,793,325 17.833 -1.47%
2017-06-28 0 20.40 20.40 20.45 20.30 20.75 7,790,045 159,273,089 20.446 17.95 17.95 17.99 17.86 18.25 8,855,255 17.986 0.74%
2017-06-27 0 20.25 20.25 20.30 20.20 21.00 3,107,446 63,832,076 20.542 17.81 17.81 17.86 17.77 18.47 3,532,358 18.071 -3.34%
2017-06-26 0 20.95 20.90 20.95 20.15 21.10 5,859,277 122,134,383 20.845 18.43 18.39 18.43 17.73 18.56 6,660,474 18.337 2.20%
2017-06-23 0 20.50 20.50 20.55 20.25 20.90 1,618,988 33,129,055 20.463 18.03 18.03 18.08 17.81 18.39 1,840,368 18.001 0.49%
2017-06-22 0 20.40 20.35 20.40 20.00 20.65 6,807,851 138,464,391 20.339 17.95 17.90 17.95 17.59 18.17 7,738,756 17.892 2.00%
2017-06-21 0 20.00 19.96 20.00 19.82 20.25 2,709,135 54,313,664 20.048 17.59 17.56 17.59 17.44 17.81 3,079,582 17.637 0.50%
2017-06-20 0 19.90 19.90 19.92 19.88 20.55 3,507,724 70,663,431 20.145 17.51 17.51 17.52 17.49 18.08 3,987,370 17.722 -1.97%
2017-06-19 0 20.30 20.25 20.30 20.05 20.60 2,584,347 52,229,965 20.210 17.86 17.81 17.86 17.64 18.12 2,937,730 17.779 1.25%
2017-06-16 0 20.05 20.00 20.05 19.90 20.35 3,679,229 73,725,127 20.038 17.64 17.59 17.64 17.51 17.90 4,182,326 17.628 0.25%
2017-06-15 0 20.00 20.00 20.05 20.00 20.35 1,492,767 29,932,892 20.052 17.59 17.59 17.64 17.59 17.90 1,696,888 17.640 -1.23%
2017-06-14 0 20.25 20.20 20.25 20.05 20.40 3,287,644 66,643,096 20.271 17.81 17.77 17.81 17.64 17.95 3,737,196 17.832 -0.25%
2017-06-13 0 20.30 20.25 20.30 20.15 20.55 3,755,687 76,159,790 20.279 17.86 17.81 17.86 17.73 18.08 4,269,239 17.839 -0.73%
2017-06-12 0 20.45 20.45 20.50 20.25 20.80 3,467,429 70,999,423 20.476 17.99 17.99 18.03 17.81 18.30 3,941,565 18.013 -1.45%
2017-06-09 0 20.75 20.70 20.75 20.15 21.05 9,869,262 203,340,430 20.603 18.25 18.21 18.25 17.73 18.52 11,218,784 18.125 -1.89%
2017-06-08 0 21.15 21.00 21.15 20.30 21.20 9,861,341 205,144,469 20.803 18.61 18.47 18.61 17.86 18.65 11,209,780 18.300 3.42%
2017-06-07 0 20.45 20.40 20.45 20.20 20.50 1,920,349 39,145,911 20.385 17.99 17.95 17.99 17.77 18.03 2,182,937 17.933 1.24%
2017-06-06 0 20.20 20.20 20.25 20.00 20.55 1,174,673 23,790,394 20.253 17.77 17.77 17.81 17.59 18.08 1,335,298 17.817 0.75%
2017-06-05 0 20.05 20.00 20.05 19.90 20.30 5,571,749 112,009,710 20.103 17.64 17.59 17.64 17.51 17.86 6,333,629 17.685 -0.50%
2017-06-02 0 20.15 20.00 20.15 19.66 20.50 2,589,509 51,978,730 20.073 17.73 17.59 17.73 17.30 18.03 2,943,598 17.658 2.08%
2017-06-01 0 19.74 19.68 19.76 19.52 20.00 2,490,903 49,014,193 19.677 17.37 17.31 17.38 17.17 17.59 2,831,509 17.310 0.41%
2017-05-31 0 19.66 19.66 19.68 19.30 19.90 8,419,186 165,029,333 19.602 17.30 17.30 17.31 16.98 17.51 9,570,425 17.244 -1.11%
2017-05-29 0 19.88 19.88 19.90 19.80 20.00 2,155,998 42,928,043 19.911 17.49 17.49 17.51 17.42 17.59 2,450,809 17.516 0.25%
2017-05-26 0 19.92 19.84 19.92 19.82 20.15 2,009,971 40,035,177 19.918 17.44 17.37 17.44 17.36 17.65 2,295,184 17.443 -0.40%
2017-05-25 0 20.00 19.96 20.00 19.66 20.05 2,230,457 44,486,574 19.945 17.51 17.48 17.51 17.22 17.56 2,546,957 17.467 1.83%
2017-05-24 0 19.64 19.64 19.72 19.62 20.20 2,726,663 53,941,821 19.783 17.20 17.20 17.27 17.18 17.69 3,113,574 17.325 -0.61%
2017-05-23 0 19.76 19.74 19.76 19.60 20.70 5,721,192 114,281,481 19.975 17.30 17.29 17.30 17.16 18.13 6,533,024 17.493 -1.94%
2017-05-22 0 20.15 20.10 20.15 18.58 20.25 12,239,685 237,088,382 19.370 17.65 17.60 17.65 16.27 17.73 13,976,485 16.963 8.45%
2017-05-19 0 18.58 18.56 18.58 18.22 18.68 2,197,881 40,729,577 18.531 16.27 16.25 16.27 15.96 16.36 2,509,758 16.228 0.98%
2017-05-18 0 18.40 18.40 18.42 18.36 18.62 1,446,278 26,682,229 18.449 16.11 16.11 16.13 16.08 16.31 1,651,504 16.156 0.00%
2017-05-17 0 18.40 18.40 18.44 18.34 18.70 2,499,974 46,125,876 18.451 16.11 16.11 16.15 16.06 16.38 2,854,718 16.158 -0.97%
2017-05-16 0 18.58 18.52 18.58 18.36 18.66 2,821,743 52,306,480 18.537 16.27 16.22 16.27 16.08 16.34 3,222,146 16.233 0.54%
2017-05-15 0 18.48 18.44 18.48 18.26 18.58 1,790,880 32,975,083 18.413 16.18 16.15 16.18 15.99 16.27 2,045,004 16.125 0.54%
2017-05-12 0 18.38 18.38 18.40 18.20 18.58 4,745,440 87,334,449 18.404 16.10 16.10 16.11 15.94 16.27 5,418,814 16.117 -0.65%
2017-05-11 0 18.50 18.46 18.50 18.24 18.72 3,412,746 63,129,025 18.498 16.20 16.17 16.20 15.97 16.39 3,897,012 16.199 -0.32%
2017-05-10 0 18.56 18.54 18.56 18.34 18.70 10,244,642 190,049,106 18.551 16.25 16.24 16.25 16.06 16.38 11,698,347 16.246 1.20%
2017-05-09 0 18.34 18.30 18.34 18.18 18.38 5,142,555 94,000,249 18.279 16.06 16.03 16.06 15.92 16.10 5,872,279 16.007 0.11%
2017-05-08 0 18.32 18.32 18.34 18.20 18.44 5,778,853 105,734,892 18.297 16.04 16.04 16.06 15.94 16.15 6,598,867 16.023 -0.97%
2017-05-05 0 18.50 18.48 18.50 18.40 18.88 5,493,542 101,995,223 18.566 16.20 16.18 16.20 16.11 16.53 6,273,071 16.259 0.43%
2017-05-04 0 18.42 18.42 18.48 18.36 18.92 8,308,027 154,005,591 18.537 16.13 16.13 16.18 16.08 16.57 9,486,928 16.233 -1.39%
2017-05-02 0 18.68 18.64 18.68 18.52 19.18 3,990,454 74,893,480 18.768 16.36 16.32 16.36 16.22 16.80 4,556,696 16.436 -0.21%
2017-04-28 0 18.72 18.72 18.74 18.52 18.98 7,613,183 142,989,098 18.782 16.39 16.39 16.41 16.22 16.62 8,693,487 16.448 0.86%
2017-04-27 0 18.56 18.54 18.56 18.46 18.96 7,529,464 140,216,750 18.622 16.25 16.24 16.25 16.17 16.60 8,597,888 16.308 -2.21%
2017-04-26 0 18.98 18.92 18.98 18.74 19.22 6,176,060 116,652,050 18.888 16.62 16.57 16.62 16.41 16.83 7,052,437 16.541 -0.21%
2017-04-25 0 19.02 18.98 19.02 18.80 19.04 5,101,416 96,441,245 18.905 16.66 16.62 16.66 16.46 16.67 5,825,302 16.556 0.85%
2017-04-24 0 18.86 18.84 18.86 18.58 19.22 2,394,569 45,123,624 18.844 16.52 16.50 16.52 16.27 16.83 2,734,356 16.502 -1.15%
2017-04-21 0 19.08 18.98 19.08 18.84 19.28 2,626,358 50,082,955 19.069 16.71 16.62 16.71 16.50 16.88 2,999,036 16.700 -0.31%
2017-04-20 0 19.14 19.14 19.16 18.60 19.16 15,306,059 289,339,453 18.904 16.76 16.76 16.78 16.29 16.78 17,477,975 16.555 0.95%
2017-04-19 0 18.96 18.94 18.96 18.86 19.42 8,977,329 170,811,784 19.027 16.60 16.59 16.60 16.52 17.01 10,251,204 16.663 -0.21%
2017-04-18 0 19.00 18.98 19.00 18.96 19.60 4,472,400 85,568,548 19.133 16.64 16.62 16.64 16.60 17.16 5,107,030 16.755 -2.26%
2017-04-13 0 19.44 19.38 19.44 18.72 19.54 7,212,786 139,522,110 19.344 17.02 16.97 17.02 16.39 17.11 8,236,274 16.940 3.29%
2017-04-12 0 18.82 18.80 18.82 18.54 18.84 1,628,871 30,523,260 18.739 16.48 16.46 16.48 16.24 16.50 1,860,006 16.410 1.29%
2017-04-11 0 18.58 18.58 18.60 18.44 18.76 1,679,551 31,331,379 18.655 16.27 16.27 16.29 16.15 16.43 1,917,878 16.336 -0.32%
2017-04-10 0 18.64 18.64 18.66 18.50 19.22 6,060,459 114,165,497 18.838 16.32 16.32 16.34 16.20 16.83 6,920,433 16.497 -1.27%
2017-04-07 0 18.88 18.84 18.90 18.38 18.96 20,046,558 374,775,799 18.695 16.53 16.50 16.55 16.10 16.60 22,891,146 16.372 2.50%
2017-04-06 0 18.42 18.42 18.46 18.26 18.50 3,301,422 60,602,886 18.357 16.13 16.13 16.17 15.99 16.20 3,769,891 16.076 0.55%
2017-04-05 0 18.32 18.22 18.32 17.84 18.32 4,549,855 82,553,141 18.144 16.04 15.96 16.04 15.62 16.04 5,195,475 15.889 2.00%
2017-04-03 0 17.96 17.90 17.96 17.58 17.96 2,652,876 47,248,093 17.810 15.73 15.68 15.73 15.40 15.73 3,029,317 15.597 1.58%
2017-03-31 0 17.68 17.66 17.68 17.58 17.84 4,229,048 74,908,448 17.713 15.48 15.47 15.48 15.40 15.62 4,829,146 15.512 -1.78%
2017-03-30 0 18.00 17.94 18.00 17.46 18.00 3,080,280 54,715,782 17.763 15.76 15.71 15.76 15.29 15.76 3,517,369 15.556 1.81%
2017-03-29 0 17.68 17.66 17.68 17.48 17.90 3,544,393 62,581,728 17.657 15.48 15.47 15.48 15.31 15.68 4,047,339 15.462 -0.67%
2017-03-28 0 17.80 17.76 17.80 17.64 18.14 5,912,667 104,958,579 17.751 15.59 15.55 15.59 15.45 15.89 6,751,669 15.546 -0.22%
2017-03-27 0 17.84 17.82 17.86 17.80 18.38 10,324,080 185,382,006 17.956 15.62 15.61 15.64 15.59 16.10 11,789,058 15.725 -1.00%
2017-03-24 0 18.02 18.00 18.02 17.80 18.18 3,186,110 57,350,332 18.000 15.78 15.76 15.78 15.59 15.92 3,638,216 15.763 -0.11%
2017-03-23 0 18.04 18.04 18.06 18.00 18.50 6,015,976 109,160,904 18.145 15.80 15.80 15.82 15.76 16.20 6,869,638 15.890 -2.49%
2017-03-22 0 18.50 18.50 18.52 18.30 18.72 16,202,727 299,486,437 18.484 16.20 16.20 16.22 16.03 16.39 18,501,879 16.187 -0.86%
2017-03-21 0 18.66 18.64 18.66 17.40 18.90 8,516,891 154,714,499 18.166 16.34 16.32 16.34 15.24 16.55 9,725,430 15.908 5.07%
2017-03-20 0 17.76 17.72 17.76 17.72 17.86 1,944,000 34,587,040 17.792 15.55 15.52 15.55 15.52 15.64 2,219,852 15.581 -0.45%
2017-03-17 0 17.84 17.82 17.84 17.72 18.10 4,186,770 74,722,862 17.847 15.62 15.61 15.62 15.52 15.85 4,780,869 15.630 0.11%
2017-03-16 0 17.82 17.80 17.82 17.80 18.14 1,665,319 29,763,664 17.873 15.61 15.59 15.61 15.59 15.89 1,901,626 15.652 0.68%
2017-03-15 0 17.70 17.68 17.70 17.26 17.86 4,215,071 74,766,561 17.738 15.50 15.48 15.50 15.12 15.64 4,813,186 15.534 1.14%
2017-03-14 0 17.50 17.48 17.50 17.44 17.70 2,979,390 52,251,299 17.538 15.33 15.31 15.33 15.27 15.50 3,402,163 15.358 -1.02%
2017-03-13 0 17.68 17.68 17.70 17.50 17.84 1,982,855 35,136,344 17.720 15.48 15.48 15.50 15.33 15.62 2,264,220 15.518 0.11%
2017-03-10 0 17.66 17.66 17.70 17.38 17.84 2,832,174 49,867,856 17.608 15.47 15.47 15.50 15.22 15.62 3,234,057 15.420 0.46%
2017-03-09 0 17.58 17.54 17.58 17.30 17.62 2,742,410 48,019,325 17.510 15.40 15.36 15.40 15.15 15.43 3,131,555 15.334 -0.11%
2017-03-08 0 17.60 17.58 17.60 17.54 17.70 2,231,431 39,293,618 17.609 15.41 15.40 15.41 15.36 15.50 2,548,069 15.421 -0.45%
2017-03-07 0 17.68 17.68 17.72 17.66 18.00 2,280,281 40,580,213 17.796 15.48 15.48 15.52 15.47 15.76 2,603,851 15.585 0.11%
2017-03-06 0 17.66 17.64 17.66 17.46 17.98 3,595,140 63,454,362 17.650 15.47 15.45 15.47 15.29 15.75 4,105,287 15.457 0.91%
2017-03-03 0 17.50 17.50 17.52 17.16 17.74 4,663,088 81,343,712 17.444 15.33 15.33 15.34 15.03 15.54 5,324,776 15.276 -2.23%
2017-03-02 0 17.90 17.88 17.90 17.74 18.00 3,258,863 58,287,636 17.886 15.68 15.66 15.68 15.54 15.76 3,721,293 15.663 1.13%
2017-03-01 0 17.70 17.70 17.74 17.56 17.86 3,110,445 55,239,971 17.760 15.50 15.50 15.54 15.38 15.64 3,551,814 15.553 0.45%
2017-02-28 0 17.62 17.62 17.64 17.58 18.04 5,838,205 103,706,405 17.763 15.43 15.43 15.45 15.40 15.80 6,666,641 15.556 -1.12%
2017-02-27 0 17.82 17.80 17.82 17.66 17.94 2,588,039 46,199,191 17.851 15.61 15.59 15.61 15.47 15.71 2,955,279 15.633 -0.22%
2017-02-24 0 17.86 17.86 17.88 17.74 18.16 3,142,816 56,467,194 17.967 15.64 15.64 15.66 15.54 15.90 3,588,779 15.734 -0.78%
2017-02-23 0 18.00 17.92 18.00 17.86 18.24 4,464,998 80,369,940 18.000 15.76 15.69 15.76 15.64 15.97 5,098,577 15.763 -1.10%
2017-02-22 0 18.20 18.20 18.22 17.74 18.34 5,694,867 103,461,804 18.168 15.94 15.94 15.96 15.54 16.06 6,502,963 15.910 2.02%
2017-02-21 0 17.84 17.82 17.84 17.56 18.04 8,161,733 146,122,987 17.903 15.62 15.61 15.62 15.38 15.80 9,319,876 15.679 0.11%
2017-02-20 0 17.82 17.82 17.84 17.16 17.84 6,877,094 120,976,002 17.591 15.61 15.61 15.62 15.03 15.62 7,852,947 15.405 3.48%
2017-02-17 0 17.22 17.18 17.22 17.10 17.34 7,811,783 134,353,274 17.199 15.08 15.05 15.08 14.98 15.19 8,920,268 15.062 -0.69%
2017-02-16 0 17.34 17.26 17.34 17.20 17.50 4,877,615 84,643,332 17.353 15.19 15.12 15.19 15.06 15.33 5,569,744 15.197 2.00%
2017-02-15 0 17.00 17.00 17.04 16.74 17.48 4,958,234 84,322,243 17.007 14.89 14.89 14.92 14.66 15.31 5,661,803 14.893 -1.73%
2017-02-14 0 17.30 17.30 17.34 17.00 17.34 2,163,398 37,294,341 17.239 15.15 15.15 15.19 14.89 15.19 2,470,382 15.097 1.41%
2017-02-13 0 17.06 17.00 17.06 16.96 17.42 6,756,537 115,539,650 17.100 14.94 14.89 14.94 14.85 15.26 7,715,283 14.975 -0.47%
2017-02-10 0 17.14 17.14 17.18 17.12 17.58 9,887,762 171,002,220 17.294 15.01 15.01 15.05 14.99 15.40 11,290,826 15.145 -1.27%
2017-02-09 0 17.36 17.36 17.40 16.84 17.42 6,460,926 111,163,760 17.206 15.20 15.20 15.24 14.75 15.26 7,377,726 15.067 1.64%
2017-02-08 0 17.08 16.98 17.08 16.84 17.32 7,638,495 130,842,290 17.129 14.96 14.87 14.96 14.75 15.17 8,722,391 15.001 0.23%
2017-02-07 0 17.04 17.00 17.04 16.38 17.08 9,796,043 165,065,408 16.850 14.92 14.89 14.92 14.34 14.96 11,186,093 14.756 4.54%
2017-02-06 0 16.30 16.28 16.30 15.76 16.68 13,617,950 221,304,182 16.251 14.27 14.26 14.27 13.80 14.61 15,550,325 14.231 3.43%
2017-02-03 0 15.76 15.74 15.76 15.58 15.88 3,824,934 60,240,839 15.750 13.80 13.78 13.80 13.64 13.91 4,367,689 13.792 -0.13%
2017-02-02 0 15.78 15.76 15.78 15.48 15.88 6,314,317 99,599,657 15.774 13.82 13.80 13.82 13.56 13.91 7,210,313 13.814 1.15%
2017-02-01 0 15.60 15.60 15.62 15.46 16.00 8,667,253 135,227,882 15.602 13.66 13.66 13.68 13.54 14.01 9,897,128 13.663 -1.27%
2017-01-27 0 15.80 15.80 15.88 15.54 15.88 4,684,248 73,720,583 15.738 13.84 13.84 13.91 13.61 13.91 5,348,939 13.782 -0.13%
2017-01-26 0 15.82 15.82 15.84 15.00 15.88 10,501,840 164,686,694 15.682 13.85 13.85 13.87 13.14 13.91 11,992,042 13.733 4.77%
2017-01-25 0 15.10 15.10 15.12 14.72 15.22 2,905,553 43,864,975 15.097 13.22 13.22 13.24 12.89 13.33 3,317,848 13.221 -0.13%
2017-01-24 0 15.12 15.10 15.12 14.96 15.30 6,124,310 92,284,431 15.069 13.24 13.22 13.24 13.10 13.40 6,993,344 13.196 0.00%
2017-01-23 0 15.12 15.10 15.12 14.72 15.14 6,632,852 99,450,686 14.994 13.24 13.22 13.24 12.89 13.26 7,574,048 13.130 2.86%
2017-01-20 0 14.70 14.68 14.70 14.56 14.92 8,322,314 122,726,290 14.747 12.87 12.86 12.87 12.75 13.07 9,503,243 12.914 1.24%
2017-01-19 0 14.52 14.50 14.56 14.46 14.90 8,402,246 122,958,268 14.634 12.72 12.70 12.75 12.66 13.05 9,594,517 12.815 -2.16%
2017-01-18 0 14.84 14.84 14.86 14.82 15.12 3,654,863 54,717,664 14.971 13.00 13.00 13.01 12.98 13.24 4,173,485 13.111 -0.54%
2017-01-17 0 14.92 14.92 14.96 14.82 15.20 1,496,300 22,404,414 14.973 13.07 13.07 13.10 12.98 13.31 1,708,624 13.113 -0.67%
2017-01-16 0 15.02 15.00 15.02 14.98 15.10 1,812,667 27,233,658 15.024 13.15 13.14 13.15 13.12 13.22 2,069,883 13.157 -0.79%
2017-01-13 0 15.14 15.14 15.16 15.06 15.48 4,006,647 60,865,159 15.191 13.26 13.26 13.28 13.19 13.56 4,575,187 13.303 -1.05%
2017-01-12 0 15.30 15.28 15.30 15.20 15.56 5,175,317 79,412,274 15.344 13.40 13.38 13.40 13.31 13.63 5,909,690 13.438 -0.13%
2017-01-11 0 15.32 15.32 15.36 15.32 15.64 3,101,576 47,786,305 15.407 13.42 13.42 13.45 13.42 13.70 3,541,687 13.493 -1.29%
2017-01-10 0 15.52 15.50 15.52 15.50 15.64 1,192,223 18,525,038 15.538 13.59 13.57 13.59 13.57 13.70 1,361,398 13.607 -0.51%
2017-01-09 0 15.60 15.60 15.64 15.30 15.66 1,102,466 17,161,115 15.566 13.66 13.66 13.70 13.40 13.71 1,258,905 13.632 1.96%
2017-01-06 0 15.30 15.30 15.36 15.26 15.52 1,859,411 28,582,328 15.372 13.40 13.40 13.45 13.36 13.59 2,123,260 13.462 -1.03%
2017-01-05 0 15.46 15.40 15.46 15.16 15.50 2,368,411 36,487,867 15.406 13.54 13.49 13.54 13.28 13.57 2,704,486 13.492 1.18%
2017-01-04 0 15.28 15.24 15.28 15.16 15.44 2,562,859 39,105,361 15.258 13.38 13.35 13.38 13.28 13.52 2,926,526 13.362 -0.26%
2017-01-03 0 15.32 15.26 15.32 14.92 15.42 2,908,088 44,402,936 15.269 13.42 13.36 13.42 13.07 13.50 3,320,743 13.371 -0.52%
2016-12-30 0 15.40 15.40 15.42 15.20 15.40 2,274,000 34,822,820 15.313 13.49 13.49 13.50 13.31 13.49 2,596,679 13.411 1.85%
2016-12-29 0 15.12 15.10 15.12 14.92 15.12 3,391,097 51,042,452 15.052 13.24 13.22 13.24 13.07 13.24 3,872,291 13.181 0.80%
2016-12-28 0 15.00 15.00 15.02 14.54 15.16 5,743,743 85,901,464 14.956 13.14 13.14 13.15 12.73 13.28 6,558,775 13.097 2.46%
2016-12-23 0 14.64 14.64 14.68 14.54 14.90 4,335,560 63,618,652 14.674 12.82 12.82 12.86 12.73 13.05 4,950,772 12.850 -0.41%
2016-12-22 0 14.70 14.70 14.72 14.54 15.04 3,351,185 49,575,113 14.793 12.87 12.87 12.89 12.73 13.17 3,826,715 12.955 0.27%
2016-12-21 0 14.66 14.66 14.70 14.64 14.96 4,515,375 66,482,102 14.723 12.84 12.84 12.87 12.82 13.10 5,156,103 12.894 -0.81%
2016-12-20 0 14.78 14.76 14.78 14.68 15.42 6,274,057 94,247,977 15.022 12.94 12.93 12.94 12.86 13.50 7,164,340 13.155 -3.90%
2016-12-19 0 15.38 15.38 15.42 15.38 15.64 1,846,900 28,534,596 15.450 13.47 13.47 13.50 13.47 13.70 2,108,973 13.530 -1.28%
2016-12-16 0 15.58 15.58 15.64 15.56 15.94 5,325,220 83,387,951 15.659 13.64 13.64 13.70 13.63 13.96 6,080,864 13.713 -1.02%
2016-12-15 0 15.74 15.74 15.76 15.38 15.92 5,196,125 81,303,058 15.647 13.78 13.78 13.80 13.47 13.94 5,933,450 13.702 -2.11%
2016-12-14 0 16.08 16.00 16.08 15.54 16.08 3,965,393 63,142,540 15.923 14.08 14.01 14.08 13.61 14.08 4,528,079 13.945 3.21%
2016-12-13 0 15.58 15.54 15.58 15.32 15.68 3,591,993 55,799,626 15.534 13.64 13.61 13.64 13.42 13.73 4,101,694 13.604 1.17%
2016-12-12 0 15.40 15.40 15.44 15.40 15.70 1,647,679 25,564,599 15.516 13.49 13.49 13.52 13.49 13.75 1,881,483 13.587 -1.66%
2016-12-09 0 15.66 15.64 15.66 15.62 16.14 5,561,655 88,082,257 15.837 13.71 13.70 13.71 13.68 14.13 6,350,849 13.869 -2.97%
2016-12-08 0 16.14 16.10 16.14 16.00 16.28 2,786,239 44,908,619 16.118 14.13 14.10 14.13 14.01 14.26 3,181,604 14.115 0.00%
2016-12-07 0 16.14 16.14 16.16 16.08 16.26 1,383,028 22,362,629 16.169 14.13 14.13 14.15 14.08 14.24 1,579,278 14.160 0.25%
2016-12-06 0 16.10 16.10 16.12 16.02 16.24 3,142,662 50,717,037 16.138 14.10 14.10 14.12 14.03 14.22 3,588,603 14.133 -0.37%
2016-12-05 0 16.16 16.12 16.16 16.00 16.34 2,182,680 35,114,846 16.088 14.15 14.12 14.15 14.01 14.31 2,492,400 14.089 0.87%
2016-12-02 0 16.02 16.00 16.04 15.94 16.50 5,129,617 82,364,306 16.057 14.03 14.01 14.05 13.96 14.45 5,857,505 14.061 -3.38%
2016-12-01 0 16.58 16.54 16.58 16.46 16.68 2,175,021 36,013,199 16.558 14.52 14.48 14.52 14.41 14.61 2,483,655 14.500 0.97%
2016-11-30 0 16.42 16.42 16.44 16.34 16.78 7,275,278 120,025,505 16.498 14.38 14.38 14.40 14.31 14.69 8,307,633 14.448 -0.85%
2016-11-29 0 16.56 16.56 16.58 16.52 17.00 3,252,084 54,369,100 16.718 14.50 14.50 14.52 14.47 14.89 3,713,552 14.641 -0.84%
2016-11-28 0 16.70 16.68 16.70 16.50 17.00 3,041,708 51,090,632 16.797 14.62 14.61 14.62 14.45 14.89 3,473,324 14.709 0.85%
2016-11-25 0 16.56 16.54 16.56 16.50 16.70 3,789,518 62,885,001 16.594 14.50 14.48 14.50 14.45 14.62 4,327,247 14.532 -0.60%
2016-11-24 0 16.66 16.66 16.68 16.66 16.98 1,909,551 31,929,594 16.721 14.59 14.59 14.61 14.59 14.87 2,180,515 14.643 -1.65%
2016-11-23 0 16.94 16.88 16.94 16.86 17.00 3,084,009 52,229,603 16.936 14.83 14.78 14.83 14.76 14.89 3,521,627 14.831 -0.12%
2016-11-22 0 16.96 16.96 16.98 16.62 17.18 4,282,589 72,845,664 17.010 14.85 14.85 14.87 14.55 15.05 4,890,284 14.896 2.42%
2016-11-21 0 16.56 16.56 16.58 16.42 16.88 3,694,052 61,234,661 16.577 14.50 14.50 14.52 14.38 14.78 4,218,235 14.517 0.24%
2016-11-18 0 16.52 16.52 16.56 16.52 17.00 4,939,033 82,368,767 16.677 14.47 14.47 14.50 14.47 14.89 5,639,877 14.605 -2.02%
2016-11-17 0 16.86 16.82 16.86 16.48 16.86 6,483,005 108,025,214 16.663 14.76 14.73 14.76 14.43 14.76 7,402,938 14.592 0.24%
2016-11-16 0 16.82 16.74 16.82 16.50 17.00 4,909,233 82,133,082 16.730 14.73 14.66 14.73 14.45 14.89 5,605,849 14.651 0.60%
2016-11-15 0 16.72 16.72 16.76 16.58 16.94 7,493,815 125,947,127 16.807 14.64 14.64 14.68 14.52 14.83 8,557,181 14.718 1.33%
2016-11-14 0 16.50 16.50 16.52 16.12 16.50 7,063,506 115,405,736 16.338 14.45 14.45 14.47 14.12 14.45 8,065,811 14.308 1.48%
2016-11-11 0 16.26 16.26 16.30 16.06 16.44 5,390,661 87,696,338 16.268 14.24 14.24 14.27 14.06 14.40 6,155,591 14.247 -0.61%
2016-11-10 0 16.36 16.36 16.38 16.24 16.58 4,969,509 81,523,862 16.405 14.33 14.33 14.34 14.22 14.52 5,674,678 14.366 1.61%
2016-11-09 0 16.10 16.02 16.10 15.82 16.48 3,671,550 58,746,703 16.001 14.10 14.03 14.10 13.85 14.43 4,192,540 14.012 -1.23%
2016-11-08 0 16.30 16.30 16.32 16.16 16.58 3,088,926 50,232,859 16.262 14.27 14.27 14.29 14.15 14.52 3,527,242 14.241 -0.37%
2016-11-07 0 16.36 16.36 16.40 16.10 16.60 3,976,778 65,375,587 16.439 14.33 14.33 14.36 14.10 14.54 4,541,079 14.396 0.49%
2016-11-04 0 16.28 16.28 16.30 16.26 16.58 2,569,778 41,989,985 16.340 14.26 14.26 14.27 14.24 14.52 2,934,427 14.309 -1.33%
2016-11-03 0 16.50 16.50 16.52 16.50 16.76 3,492,398 57,807,991 16.553 14.45 14.45 14.47 14.45 14.68 3,987,966 14.496 -1.55%
2016-11-02 0 16.76 16.74 16.76 16.62 16.86 4,342,729 72,809,336 16.766 14.68 14.66 14.68 14.55 14.76 4,958,958 14.682 -0.95%
2016-11-01 0 16.92 16.90 16.92 16.80 17.16 8,629,222 146,432,410 16.969 14.82 14.80 14.82 14.71 15.03 9,853,701 14.861 2.55%
2016-10-31 0 16.50 16.50 16.56 16.50 17.00 7,563,151 126,359,826 16.707 14.45 14.45 14.50 14.45 14.89 8,636,355 14.631 -2.14%
2016-10-28 0 16.86 16.86 16.90 16.80 17.00 6,463,328 109,160,468 16.889 14.76 14.76 14.80 14.71 14.89 7,380,468 14.790 -1.40%
2016-10-27 0 17.10 17.10 17.12 16.90 17.26 7,335,000 125,191,180 17.068 14.98 14.98 14.99 14.80 15.12 8,375,830 14.947 -1.04%
2016-10-26 0 17.28 17.20 17.28 16.92 17.36 11,477,500 197,371,752 17.196 15.13 15.06 15.13 14.82 15.20 13,106,147 15.059 0.70%
2016-10-25 0 17.16 17.14 17.20 16.98 17.26 20,938,433 359,169,713 17.154 15.03 15.01 15.06 14.87 15.12 23,909,578 15.022 0.35%
2016-10-24 0 17.10 17.06 17.10 16.96 17.18 9,550,667 162,787,619 17.045 14.98 14.94 14.98 14.85 15.05 10,905,898 14.927 0.71%
2016-10-20 0 16.98 16.92 16.98 16.90 17.10 3,581,217 60,818,182 16.983 14.87 14.82 14.87 14.80 14.98 4,089,388 14.872 0.12%
2016-10-19 0 16.96 16.94 16.96 16.70 17.50 2,692,446 45,631,596 16.948 14.85 14.83 14.85 14.62 15.33 3,074,502 14.842 -1.05%
2016-10-18 0 17.14 17.10 17.14 16.94 17.18 9,401,858 160,794,642 17.102 15.01 14.98 15.01 14.83 15.05 10,735,973 14.977 0.94%
2016-10-17 0 16.98 16.98 17.00 16.94 17.30 6,816,000 116,448,263 17.085 14.87 14.87 14.89 14.83 15.15 7,783,184 14.962 -1.62%
2016-10-14 0 17.26 17.22 17.26 16.94 17.62 4,205,085 72,437,663 17.226 15.12 15.08 15.12 14.83 15.43 4,801,783 15.086 -0.80%
2016-10-13 0 17.40 17.38 17.40 17.30 17.70 15,810,054 274,920,641 17.389 15.24 15.22 15.24 15.15 15.50 18,053,486 15.228 -0.68%
2016-10-12 0 17.52 17.50 17.52 17.20 17.58 14,840,058 259,499,866 17.486 15.34 15.33 15.34 15.06 15.40 16,945,849 15.313 2.58%
2016-10-11 0 17.08 17.08 17.12 17.02 17.50 5,643,511 97,229,629 17.229 14.96 14.96 14.99 14.90 15.33 6,444,320 15.088 -1.27%
2016-10-07 0 17.30 17.28 17.30 17.24 17.52 6,445,580 111,733,224 17.335 15.15 15.13 15.15 15.10 15.34 7,360,202 15.181 -0.57%
2016-10-06 0 17.40 17.36 17.40 17.20 17.44 11,150,127 193,238,010 17.331 15.24 15.20 15.24 15.06 15.27 12,732,320 15.177 1.52%
2016-10-05 0 17.14 17.10 17.14 17.00 17.18 14,485,037 247,923,991 17.116 15.01 14.98 15.01 14.89 15.05 16,540,451 14.989 -0.12%
2016-10-04 0 17.16 17.14 17.16 16.80 17.24 6,042,770 102,937,413 17.035 15.03 15.01 15.03 14.71 15.10 6,900,234 14.918 1.54%
2016-10-03 0 16.90 16.88 16.90 16.58 16.92 16,456,481 275,832,561 16.761 14.80 14.78 14.80 14.52 14.82 18,791,641 14.678 2.67%
2016-09-30 0 16.46 16.46 16.48 16.32 16.58 8,918,117 146,863,648 16.468 14.41 14.41 14.43 14.29 14.52 10,183,590 14.422 -0.36%
2016-09-29 0 16.52 16.50 16.52 16.50 16.74 5,319,000 88,291,940 16.599 14.47 14.45 14.47 14.45 14.66 6,073,761 14.537 0.49%
2016-09-28 0 16.44 16.44 16.48 16.30 16.84 4,419,283 72,881,431 16.492 14.40 14.40 14.43 14.27 14.75 5,046,375 14.442 -2.03%
2016-09-27 0 16.78 16.78 16.80 16.14 17.04 6,483,665 108,092,393 16.671 14.69 14.69 14.71 14.13 14.92 7,403,691 14.600 1.57%
2016-09-26 0 16.52 16.50 16.52 16.40 16.66 6,759,649 111,627,686 16.514 14.47 14.45 14.47 14.36 14.59 7,718,837 14.462 0.12%
2016-09-23 0 16.50 16.48 16.50 16.46 16.60 15,355,918 252,586,058 16.449 14.45 14.43 14.45 14.41 14.54 17,534,909 14.405 -0.84%
2016-09-22 0 16.64 16.60 16.64 16.60 16.86 4,462,970 74,510,706 16.695 14.57 14.54 14.57 14.54 14.76 5,096,261 14.621 -1.30%
2016-09-21 0 16.86 16.76 16.86 16.68 16.90 6,562,868 110,140,484 16.782 14.76 14.68 14.76 14.61 14.80 7,494,133 14.697 0.72%
2016-09-20 0 16.74 16.72 16.74 16.68 16.90 9,436,453 158,081,201 16.752 14.66 14.64 14.66 14.61 14.80 10,775,477 14.670 -0.71%
2016-09-19 0 16.86 16.84 16.86 16.54 17.16 8,138,667 137,286,652 16.868 14.76 14.75 14.76 14.48 15.03 9,293,536 14.772 -0.12%
2016-09-15 0 16.88 16.88 16.92 16.88 17.12 8,122,381 137,655,131 16.948 14.78 14.78 14.82 14.78 14.99 9,274,939 14.842 -1.40%
2016-09-14 0 17.12 17.10 17.12 17.06 17.60 9,010,629 155,255,872 17.230 14.99 14.98 14.99 14.94 15.41 10,289,229 15.089 -1.04%
2016-09-13 0 17.30 17.28 17.30 17.20 17.76 3,755,009 65,148,444 17.350 15.15 15.13 15.15 15.06 15.55 4,287,841 15.194 0.12%
2016-09-12 0 17.28 17.28 17.32 17.04 17.58 2,393,749 41,496,481 17.335 15.13 15.13 15.17 14.92 15.40 2,733,420 15.181 -1.71%
2016-09-09 0 17.58 17.58 17.60 17.58 17.98 4,708,610 83,491,457 17.732 15.40 15.40 15.41 15.40 15.75 5,376,757 15.528 -0.90%
2016-09-08 0 17.74 17.72 17.74 17.70 18.02 6,757,052 120,580,930 17.845 15.54 15.52 15.54 15.50 15.78 7,715,872 15.628 -0.78%
2016-09-07 0 17.88 17.86 17.88 17.62 18.00 12,035,480 215,272,666 17.887 15.66 15.64 15.66 15.43 15.76 13,743,304 15.664 -0.89%
2016-09-06 0 18.04 18.02 18.04 17.48 18.08 3,438,509 61,418,483 17.862 15.80 15.78 15.80 15.31 15.83 3,926,430 15.642 1.46%
2016-09-05 0 17.78 17.78 17.82 17.66 17.92 4,311,065 76,580,578 17.764 15.57 15.57 15.61 15.47 15.69 4,922,801 15.556 1.02%
2016-09-02 0 17.60 17.60 17.68 17.42 17.74 2,005,709 35,200,476 17.550 15.41 15.41 15.48 15.26 15.54 2,290,317 15.369 1.03%
2016-09-01 0 17.42 17.42 17.44 17.28 17.98 8,436,123 147,954,765 17.538 15.26 15.26 15.27 15.13 15.75 9,633,201 15.359 -2.68%
2016-08-31 0 17.90 17.84 17.90 17.34 17.96 8,214,777 145,295,827 17.687 15.68 15.62 15.68 15.19 15.73 9,380,446 15.489 2.76%
2016-08-30 0 17.42 17.40 17.42 17.16 17.42 6,651,637 114,854,046 17.267 15.26 15.24 15.26 15.03 15.26 7,595,498 15.121 1.28%
2016-08-29 0 17.20 17.14 17.20 17.02 17.30 2,682,458 45,946,772 17.129 15.06 15.01 15.06 14.90 15.15 3,063,096 15.000 0.58%
2016-08-26 0 17.10 17.10 17.16 16.80 17.26 3,351,180 57,338,197 17.110 14.98 14.98 15.03 14.71 15.12 3,826,709 14.984 0.12%
2016-08-25 0 17.08 17.06 17.08 16.56 17.14 10,605,526 180,242,011 16.995 14.96 14.94 14.96 14.50 15.01 12,110,441 14.883 2.15%
2016-08-24 0 16.72 16.70 16.72 16.38 16.78 10,222,140 169,830,792 16.614 14.64 14.62 14.64 14.34 14.69 11,672,652 14.549 0.24%
2016-08-23 0 16.68 16.58 16.68 16.08 16.68 13,908,468 228,695,287 16.443 14.61 14.52 14.61 14.08 14.61 15,882,067 14.400 3.47%
2016-08-22 0 16.12 16.06 16.12 15.42 16.12 5,712,384 90,524,929 15.847 14.12 14.06 14.12 13.50 14.12 6,522,966 13.878 2.81%
2016-08-19 0 15.68 15.66 15.68 15.38 15.88 7,307,170 114,313,754 15.644 13.73 13.71 13.73 13.47 13.91 8,344,051 13.700 0.26%
2016-08-18 0 15.64 15.64 15.70 15.58 15.78 5,489,205 86,114,811 15.688 13.70 13.70 13.75 13.64 13.82 6,268,118 13.739 0.39%
2016-08-17 0 15.58 15.58 15.60 15.50 15.88 3,023,418 47,131,960 15.589 13.64 13.64 13.66 13.57 13.91 3,452,438 13.652 -0.51%
2016-08-16 0 15.66 15.66 15.78 15.66 16.18 3,952,166 62,501,405 15.814 13.71 13.71 13.82 13.71 14.17 4,512,975 13.849 -1.51%
2016-08-15 0 15.90 15.86 15.90 15.72 15.98 4,088,455 64,833,261 15.858 13.92 13.89 13.92 13.77 13.99 4,668,603 13.887 1.40%
2016-08-12 0 15.68 15.68 15.72 15.68 16.18 5,603,371 88,708,833 15.831 13.73 13.73 13.77 13.73 14.17 6,398,484 13.864 -2.85%
2016-08-11 0 16.14 16.10 16.14 16.00 16.28 3,762,763 60,555,741 16.093 14.13 14.10 14.13 14.01 14.26 4,296,696 14.094 0.87%
2016-08-10 0 16.00 15.98 16.00 15.92 16.16 4,580,368 73,309,031 16.005 14.01 13.99 14.01 13.94 14.15 5,230,318 14.016 0.00%
2016-08-09 0 16.00 15.94 16.00 15.60 16.08 8,255,599 130,795,638 15.843 14.01 13.96 14.01 13.66 14.08 9,427,061 13.874 2.96%
2016-08-08 0 15.54 15.54 15.58 15.48 15.80 6,105,780 95,157,403 15.585 13.61 13.61 13.64 13.56 13.84 6,972,185 13.648 -0.13%
2016-08-05 0 15.56 15.48 15.56 15.28 15.80 6,250,730 97,190,792 15.549 13.63 13.56 13.63 13.38 13.84 7,137,703 13.617 -1.27%
2016-08-04 0 15.76 15.74 15.76 15.02 15.80 12,440,498 192,100,314 15.442 13.80 13.78 13.80 13.15 13.84 14,205,793 13.523 4.23%
2016-08-03 0 15.12 15.10 15.12 14.96 15.54 14,988,431 226,249,239 15.095 13.24 13.22 13.24 13.10 13.61 17,115,276 13.219 -3.45%
2016-08-01 0 15.66 15.54 15.66 14.98 15.66 16,118,130 248,229,266 15.401 13.71 13.61 13.71 13.12 13.71 18,405,278 13.487 4.26%
2016-07-29 0 15.02 14.94 15.02 14.72 15.08 16,170,432 240,596,401 14.879 13.15 13.08 13.15 12.89 13.21 18,465,002 13.030 1.76%
2016-07-28 0 14.76 14.72 14.76 14.66 15.46 20,411,210 304,101,560 14.899 12.93 12.89 12.93 12.84 13.54 23,307,542 13.047 -3.91%
2016-07-27 0 15.36 15.34 15.36 15.28 15.74 2,949,309 45,581,672 15.455 13.45 13.43 13.45 13.38 13.78 3,367,813 13.535 -2.04%
2016-07-26 0 15.68 15.58 15.68 15.60 15.84 2,657,334 41,750,061 15.711 13.73 13.64 13.73 13.66 13.87 3,034,407 13.759 -0.76%
2016-07-25 0 15.80 15.78 15.80 15.66 16.10 2,294,534 36,395,443 15.862 13.84 13.82 13.84 13.71 14.10 2,620,126 13.891 1.54%
2016-07-22 0 15.56 15.56 15.58 15.54 15.90 5,321,342 83,475,173 15.687 13.63 13.63 13.64 13.61 13.92 6,076,436 13.738 -1.39%
2016-07-21 0 15.78 15.74 15.76 15.62 16.00 1,501,718 23,721,367 15.796 13.82 13.78 13.80 13.68 14.01 1,714,810 13.833 0.77%
2016-07-20 0 15.66 15.62 15.66 15.56 15.70 2,379,370 37,211,610 15.639 13.71 13.68 13.71 13.63 13.75 2,717,000 13.696 0.90%
2016-07-19 0 15.52 15.50 15.52 15.50 15.74 1,786,650 27,781,490 15.549 13.59 13.57 13.59 13.57 13.78 2,040,174 13.617 0.13%
2016-07-18 0 15.50 15.58 15.60 15.46 15.74 4,071,202 63,188,773 15.521 13.57 13.64 13.66 13.54 13.78 4,648,902 13.592 -0.51%
2016-07-15 0 15.58 15.52 15.60 15.16 15.94 5,407,700 83,979,668 15.530 13.64 13.59 13.66 13.28 13.96 6,175,048 13.600 -2.14%
2016-07-14 0 15.92 15.92 15.96 15.82 16.30 6,828,327 108,933,994 15.953 13.94 13.94 13.98 13.85 14.27 7,797,260 13.971 -1.32%
2016-07-13 0 17.60 17.60 17.62 17.36 17.70 6,956,886 122,459,536 17.603 14.13 14.13 14.14 13.94 14.21 8,666,697 14.130 1.38%
2016-07-12 0 17.36 17.32 17.36 17.16 17.44 5,717,769 99,069,006 17.327 13.94 13.90 13.94 13.77 14.00 7,123,039 13.908 0.93%
2016-07-11 0 17.20 17.18 17.20 16.58 17.32 6,651,959 113,712,180 17.095 13.81 13.79 13.81 13.31 13.90 8,286,827 13.722 3.49%
2016-07-08 0 16.62 16.64 16.66 16.56 16.74 5,989,212 99,535,814 16.619 13.34 13.36 13.37 13.29 13.44 7,461,195 13.340 -0.72%
2016-07-07 0 16.74 16.74 16.76 16.30 16.84 11,577,278 193,611,155 16.723 13.44 13.44 13.45 13.08 13.52 14,422,654 13.424 2.95%
2016-07-06 0 16.26 16.22 16.26 16.00 16.76 17,265,777 280,779,236 16.262 13.05 13.02 13.05 12.84 13.45 21,509,229 13.054 -4.01%
2016-07-05 0 16.94 16.92 16.94 16.52 17.02 2,760,205 46,784,408 16.950 13.60 13.58 13.60 13.26 13.66 3,438,587 13.606 2.29%
2016-07-04 0 16.56 16.54 16.66 16.54 17.08 3,424,381 57,436,348 16.773 13.29 13.28 13.37 13.28 13.71 4,266,000 13.464 -2.01%
2016-06-30 0 16.90 16.84 16.98 16.60 17.00 2,637,795 44,540,297 16.885 13.57 13.52 13.63 13.33 13.65 3,286,092 13.554 1.20%
2016-06-29 0 16.70 16.70 16.78 16.58 16.82 1,505,556 25,140,713 16.699 13.41 13.41 13.47 13.31 13.50 1,875,580 13.404 0.00%
2016-06-28 0 16.70 16.70 16.80 16.48 16.80 2,689,838 44,871,909 16.682 13.41 13.41 13.49 13.23 13.49 3,350,926 13.391 -0.36%
2016-06-27 0 16.76 16.70 16.78 16.50 16.82 2,765,442 46,214,404 16.711 13.45 13.41 13.47 13.24 13.50 3,445,111 13.414 0.24%
2016-06-24 0 16.72 16.72 16.78 16.48 16.78 2,454,069 40,843,479 16.643 13.42 13.42 13.47 13.23 13.47 3,057,212 13.360 -0.48%
2016-06-23 0 16.80 16.80 16.88 16.70 16.88 541,600 9,084,504 16.773 13.49 13.49 13.55 13.41 13.55 674,710 13.464 -0.36%
2016-06-22 0 16.86 16.84 16.90 16.80 17.04 1,090,000 18,414,840 16.894 13.53 13.52 13.57 13.49 13.68 1,357,892 13.561 -1.40%
2016-06-21 0 17.10 17.02 17.10 17.00 17.34 1,673,051 28,719,985 17.166 13.73 13.66 13.73 13.65 13.92 2,084,241 13.780 0.35%
2016-06-20 0 17.04 17.02 17.04 16.50 17.18 2,178,000 36,696,400 16.849 13.68 13.66 13.68 13.24 13.79 2,713,292 13.525 3.27%
2016-06-17 0 16.50 16.48 16.50 16.46 16.78 2,585,985 42,739,542 16.527 13.24 13.23 13.24 13.21 13.47 3,221,549 13.267 -0.24%
2016-06-16 0 16.54 16.44 16.58 16.40 16.94 3,672,352 60,764,488 16.546 13.28 13.20 13.31 13.16 13.60 4,574,915 13.282 -0.48%
2016-06-15 0 16.62 16.56 16.62 16.46 16.64 1,938,316 32,099,316 16.560 13.34 13.29 13.34 13.21 13.36 2,414,701 13.293 -0.36%
2016-06-14 0 16.68 16.66 16.70 16.62 16.98 1,957,013 32,788,979 16.755 13.39 13.37 13.41 13.34 13.63 2,437,993 13.449 -0.24%
2016-06-13 0 16.72 16.70 16.80 16.60 16.90 2,035,986 34,083,709 16.741 13.42 13.41 13.49 13.33 13.57 2,536,375 13.438 -2.34%
2016-06-10 0 17.12 17.12 17.22 17.10 17.70 2,041,284 35,172,080 17.230 13.74 13.74 13.82 13.73 14.21 2,542,975 13.831 -2.84%
2016-06-08 0 17.62 17.62 17.64 17.42 17.84 1,118,000 19,666,988 17.591 14.14 14.14 14.16 13.98 14.32 1,392,774 14.121 -0.11%
2016-06-07 0 17.64 17.62 17.74 17.44 18.14 3,153,812 55,804,027 17.694 14.16 14.14 14.24 14.00 14.56 3,928,932 14.203 -1.67%
2016-06-06 0 17.94 17.90 17.98 17.70 17.98 2,541,822 45,512,570 17.905 14.40 14.37 14.43 14.21 14.43 3,166,532 14.373 0.22%
2016-06-03 0 17.90 17.88 17.90 17.70 18.00 3,594,647 64,307,953 17.890 14.37 14.35 14.37 14.21 14.45 4,478,112 14.361 2.52%
2016-06-02 0 17.46 17.46 17.50 17.16 17.60 3,831,100 66,851,701 17.450 14.02 14.02 14.05 13.77 14.13 4,772,679 14.007 1.39%
2016-06-01 0 17.22 17.22 17.26 16.80 17.26 3,029,155 51,776,702 17.093 13.82 13.82 13.85 13.49 13.85 3,773,638 13.721 2.26%
2016-05-31 0 16.84 16.82 17.00 16.66 17.02 6,250,341 105,293,821 16.846 13.52 13.50 13.65 13.37 13.66 7,786,503 13.523 -1.17%
2016-05-30 0 17.04 17.02 17.06 16.88 17.24 1,415,820 24,109,172 17.028 13.68 13.66 13.69 13.55 13.84 1,763,790 13.669 -0.70%
2016-05-27 0 17.16 17.10 17.16 17.02 17.20 2,252,923 38,545,877 17.109 13.77 13.73 13.77 13.66 13.81 2,806,629 13.734 0.35%
2016-05-26 0 17.10 17.06 17.10 16.64 17.20 2,139,495 36,568,195 17.092 13.73 13.69 13.73 13.36 13.81 2,665,324 13.720 2.03%
2016-05-25 0 16.76 16.76 16.80 16.40 16.86 4,564,465 76,212,467 16.697 13.45 13.45 13.49 13.16 13.53 5,686,285 13.403 0.36%
2016-05-24 0 16.70 16.70 16.72 16.66 17.16 1,676,453 28,168,634 16.803 13.41 13.41 13.42 13.37 13.77 2,088,479 13.488 -2.45%
2016-05-23 0 17.12 17.00 17.14 16.84 17.14 1,980,000 33,672,320 17.006 13.74 13.65 13.76 13.52 13.76 2,466,629 13.651 1.18%
2016-05-20 0 16.92 16.90 17.04 16.80 17.16 1,906,140 32,432,696 17.015 13.58 13.57 13.68 13.49 13.77 2,374,617 13.658 0.36%
2016-05-19 0 16.86 16.82 16.98 16.82 17.40 1,616,000 27,491,680 17.012 13.53 13.50 13.63 13.50 13.97 2,013,168 13.656 -1.98%
2016-05-18 0 17.20 17.14 17.20 16.94 17.32 1,502,502 25,705,218 17.108 13.81 13.76 13.81 13.60 13.90 1,871,776 13.733 0.23%
2016-05-17 0 17.16 17.14 17.22 16.80 17.22 2,312,628 39,507,854 17.084 13.77 13.76 13.82 13.49 13.82 2,881,008 13.713 0.00%
2016-05-16 0 17.16 17.14 17.18 16.90 17.24 1,295,886 22,202,122 17.133 13.77 13.76 13.79 13.57 13.84 1,614,379 13.753 0.00%
2016-05-13 0 17.16 17.12 17.16 17.02 17.38 2,956,112 50,849,030 17.201 13.77 13.74 13.77 13.66 13.95 3,682,643 13.808 -1.38%
2016-05-12 0 17.40 17.34 17.40 17.00 17.52 3,150,000 54,641,314 17.346 13.97 13.92 13.97 13.65 14.06 3,924,183 13.924 2.23%
2016-05-11 0 17.02 16.98 17.04 16.80 17.14 2,762,312 46,923,850 16.987 13.66 13.63 13.68 13.49 13.76 3,441,212 13.636 -0.35%
2016-05-10 0 17.08 17.04 17.10 16.84 17.10 3,518,743 59,821,336 17.001 13.71 13.68 13.73 13.52 13.73 4,383,553 13.647 0.71%
2016-05-09 0 16.96 16.96 16.98 16.92 17.24 1,676,283 28,600,832 17.062 13.61 13.61 13.63 13.58 13.84 2,088,267 13.696 -0.59%
2016-05-06 0 17.06 17.06 17.08 16.78 17.46 8,378,733 143,593,807 17.138 13.69 13.69 13.71 13.47 14.02 10,437,995 13.757 -0.81%
2016-05-05 0 17.20 17.18 17.24 17.08 17.40 1,904,288 32,769,994 17.209 13.81 13.79 13.84 13.71 13.97 2,372,310 13.814 -0.12%
2016-05-04 0 17.22 17.18 17.26 16.98 17.30 6,722,082 115,588,242 17.195 13.82 13.79 13.85 13.63 13.89 8,374,185 13.803 1.06%
2016-05-03 0 17.04 16.94 17.04 16.90 17.26 4,711,800 80,414,468 17.067 13.68 13.60 13.68 13.57 13.85 5,869,831 13.700 -0.23%
2016-04-29 0 17.08 17.04 17.14 16.88 17.46 5,159,751 88,048,152 17.064 13.71 13.68 13.76 13.55 14.02 6,427,876 13.698 -1.84%
2016-04-28 0 17.40 17.34 17.42 17.30 17.90 9,947,767 175,114,668 17.603 13.97 13.92 13.98 13.89 14.37 12,392,654 14.131 0.46%
2016-04-27 0 17.32 17.32 17.34 16.96 17.40 13,325,053 229,088,536 17.192 13.90 13.90 13.92 13.61 13.97 16,599,984 13.801 2.61%
2016-04-26 0 16.88 16.90 16.94 16.72 17.20 11,271,812 190,627,371 16.912 13.55 13.57 13.60 13.42 13.81 14,042,113 13.575 -0.71%
2016-04-25 0 17.00 17.00 17.02 16.50 17.10 12,531,125 210,687,518 16.813 13.65 13.65 13.66 13.24 13.73 15,610,930 13.496 3.16%
2016-04-22 0 16.48 16.44 16.46 16.08 16.54 12,847,004 210,820,200 16.410 13.23 13.20 13.21 12.91 13.28 16,004,444 13.173 2.23%
2016-04-21 0 16.12 16.10 16.14 15.00 16.22 17,922,601 283,688,468 15.829 12.94 12.92 12.96 12.04 13.02 22,327,483 12.706 6.33%
2016-04-20 0 15.16 15.10 15.12 15.06 15.18 3,904,980 59,038,998 15.119 12.17 12.12 12.14 12.09 12.19 4,864,716 12.136 0.26%
2016-04-19 0 15.12 15.08 15.10 15.00 15.16 5,253,069 79,312,015 15.098 12.14 12.10 12.12 12.04 12.17 6,544,129 12.120 0.13%
2016-04-18 0 15.10 15.06 15.10 14.96 15.20 4,138,427 62,271,652 15.047 12.12 12.09 12.12 12.01 12.20 5,155,538 12.079 0.40%
2016-04-15 0 15.04 15.02 15.08 14.90 15.08 3,783,872 56,859,357 15.027 12.07 12.06 12.10 11.96 12.10 4,713,843 12.062 0.13%
2016-04-14 0 15.02 15.00 15.02 14.90 15.18 6,783,748 101,818,524 15.009 12.06 12.04 12.06 11.96 12.19 8,451,006 12.048 0.13%
2016-04-13 0 15.00 15.00 15.02 14.60 15.08 5,769,519 85,846,957 14.879 12.04 12.04 12.06 11.72 12.10 7,187,508 11.944 2.04%
2016-04-12 0 14.70 14.66 14.76 14.62 14.80 3,057,772 45,035,074 14.728 11.80 11.77 11.85 11.74 11.88 3,809,288 11.822 0.27%
2016-04-11 0 14.66 14.60 14.66 14.50 14.68 2,962,428 43,257,189 14.602 11.77 11.72 11.77 11.64 11.78 3,690,511 11.721 0.14%
2016-04-08 0 14.64 14.56 14.70 14.34 14.68 3,057,401 44,536,258 14.567 11.75 11.69 11.80 11.51 11.78 3,808,826 11.693 0.27%
2016-04-07 0 14.60 14.60 14.62 14.34 14.74 2,526,881 36,674,922 14.514 11.72 11.72 11.74 11.51 11.83 3,147,919 11.651 0.69%
2016-04-06 0 14.50 14.48 14.50 14.30 14.76 3,276,067 47,632,200 14.539 11.64 11.62 11.64 11.48 11.85 4,081,234 11.671 -0.28%
2016-04-05 0 14.54 14.54 14.56 14.36 14.76 3,624,163 52,713,722 14.545 11.67 11.67 11.69 11.53 11.85 4,514,882 11.676 -0.41%
2016-04-01 0 14.60 14.60 14.64 14.42 14.74 5,574,218 81,340,761 14.592 11.72 11.72 11.75 11.58 11.83 6,944,207 11.713 1.11%
2016-03-31 0 14.44 14.30 14.32 14.30 14.56 8,281,884 119,369,669 14.413 11.59 11.48 11.49 11.48 11.69 10,317,343 11.570 -0.14%
2016-03-30 0 14.46 14.36 14.52 14.14 14.52 7,895,474 113,120,430 14.327 11.61 11.53 11.66 11.35 11.66 9,835,964 11.501 1.12%
2016-03-29 0 14.30 14.28 14.30 14.02 14.38 7,640,645 108,686,011 14.225 11.48 11.46 11.48 11.25 11.54 9,518,505 11.418 -0.14%
2016-03-24 0 14.32 14.30 14.36 14.12 14.76 6,148,561 87,973,495 14.308 11.49 11.48 11.53 11.33 11.85 7,659,708 11.485 -1.92%
2016-03-23 0 14.60 14.56 14.64 14.38 14.76 6,771,519 98,425,123 14.535 11.72 11.69 11.75 11.54 11.85 8,435,772 11.668 -1.35%
2016-03-22 0 14.80 14.78 14.80 14.68 15.22 10,973,604 163,713,913 14.919 11.88 11.86 11.88 11.78 12.22 13,670,614 11.976 -2.63%
2016-03-21 0 15.20 15.18 15.20 15.12 15.50 7,999,904 121,659,647 15.208 12.20 12.19 12.20 12.14 12.44 9,966,060 12.207 0.66%
2016-03-18 0 15.10 15.08 15.10 14.50 15.12 11,511,055 170,131,580 14.780 12.12 12.10 12.12 11.64 12.14 14,340,155 11.864 3.00%
2016-03-17 0 14.66 14.62 14.66 14.28 14.66 4,838,019 70,432,247 14.558 11.77 11.74 11.77 11.46 11.77 6,027,071 11.686 1.52%
2016-03-16 0 14.44 14.38 14.46 14.28 14.78 4,204,814 60,502,475 14.389 11.59 11.54 11.61 11.46 11.86 5,238,241 11.550 -0.82%
2016-03-15 0 14.56 14.56 14.58 14.42 15.08 5,521,173 81,021,575 14.675 11.69 11.69 11.70 11.58 12.10 6,878,125 11.780 -2.93%
2016-03-14 0 15.00 14.98 15.00 14.92 15.20 19,623,103 295,761,030 15.072 12.04 12.02 12.04 11.98 12.20 24,445,921 12.099 -0.53%
2016-03-11 0 15.08 15.06 15.08 14.46 15.20 36,273,323 543,962,964 14.996 12.10 12.09 12.10 11.61 12.20 45,188,306 12.038 3.71%
2016-03-10 0 14.54 14.52 14.56 14.40 15.24 9,029,313 133,782,376 14.816 11.67 11.66 11.69 11.56 12.23 11,248,469 11.893 -0.68%
2016-03-09 0 14.64 14.60 14.66 14.58 15.00 8,144,274 119,943,730 14.727 11.75 11.72 11.77 11.70 12.04 10,145,912 11.822 -1.74%
2016-03-08 0 14.90 14.86 14.96 14.86 15.22 10,532,441 157,959,250 14.997 11.96 11.93 12.01 11.93 12.22 13,121,025 12.039 -0.80%
2016-03-07 0 15.02 14.96 15.02 14.96 15.20 6,954,627 104,460,896 15.020 12.06 12.01 12.06 12.01 12.20 8,663,883 12.057 -0.53%
2016-03-04 0 15.10 15.08 15.10 15.00 15.62 13,996,634 212,423,254 15.177 12.12 12.10 12.12 12.04 12.54 17,436,621 12.183 -3.70%
2016-03-03 0 15.68 15.66 15.70 15.10 15.70 23,399,672 361,564,884 15.452 12.59 12.57 12.60 12.12 12.60 29,150,667 12.403 3.84%
2016-03-02 0 15.10 15.06 15.14 14.30 17.20 56,548,359 889,456,094 15.729 12.12 12.09 12.15 11.48 13.81 70,446,388 12.626 18.15%
2016-03-01 0 12.78 12.72 12.78 12.58 12.82 6,519,652 83,021,278 12.734 10.26 10.21 10.26 10.10 10.29 8,122,003 10.222 1.43%
2016-02-29 0 12.60 12.62 12.68 12.42 12.82 9,438,264 118,689,551 12.575 10.11 10.13 10.18 9.970 10.29 11,757,929 10.094 1.45%
2016-02-26 0 12.42 12.40 12.42 12.00 12.82 19,059,807 234,772,124 12.318 9.970 9.954 9.970 9.633 10.29 23,744,182 9.8876 -2.51%
2016-02-25 0 12.74 12.70 12.76 12.58 13.06 6,437,227 83,217,453 12.928 10.23 10.19 10.24 10.10 10.48 8,019,320 10.377 -2.75%
2016-02-24 0 13.10 13.06 13.08 13.04 13.40 1,758,151 23,128,543 13.155 10.52 10.48 10.50 10.47 10.76 2,190,256 10.560 0.15%
2016-02-23 0 13.08 13.08 13.10 13.02 13.42 1,877,171 24,723,890 13.171 10.50 10.50 10.52 10.45 10.77 2,338,528 10.572 -0.91%
2016-02-22 0 13.20 13.18 13.20 13.02 13.56 1,727,490 22,786,220 13.190 10.60 10.58 10.60 10.45 10.88 2,152,059 10.588 0.46%
2016-02-19 0 13.14 13.10 13.16 12.84 13.36 4,639,666 60,141,934 12.963 10.55 10.52 10.56 10.31 10.72 5,779,968 10.405 -1.05%
2016-02-18 0 13.28 13.26 13.34 13.22 13.44 3,486,795 46,415,330 13.312 10.66 10.64 10.71 10.61 10.79 4,343,753 10.686 0.45%
2016-02-17 0 13.22 13.16 13.24 12.88 13.36 5,051,025 66,555,556 13.177 10.61 10.56 10.63 10.34 10.72 6,292,428 10.577 2.64%
2016-02-16 0 12.88 12.88 12.92 12.58 12.94 4,752,692 60,361,382 12.700 10.34 10.34 10.37 10.10 10.39 5,920,773 10.195 1.90%
2016-02-15 0 12.64 12.62 12.68 12.42 12.68 8,405,187 105,345,990 12.533 10.15 10.13 10.18 9.970 10.18 10,470,950 10.061 1.61%
2016-02-12 0 12.44 12.44 12.48 12.02 12.68 8,542,071 105,992,940 12.408 9.986 9.986 10.02 9.649 10.18 10,641,477 9.9604 1.80%
2016-02-11 0 12.22 12.24 12.26 11.74 12.38 14,561,717 178,861,249 12.283 9.809 9.825 9.841 9.424 9.938 18,140,586 9.8597 -0.97%
2016-02-05 0 12.34 12.30 12.34 12.24 12.68 11,938,038 147,873,836 12.387 9.906 9.873 9.906 9.825 10.18 14,872,079 9.9431 1.65%
2016-02-04 0 12.14 12.14 12.20 12.12 12.70 4,536,314 55,695,441 12.278 9.745 9.745 9.793 9.729 10.19 5,651,215 9.8555 -3.50%
2016-02-03 0 12.58 12.56 12.62 12.12 12.62 5,403,551 67,255,853 12.447 10.10 10.08 10.13 9.729 10.13 6,731,595 9.9911 -0.16%
2016-02-02 0 12.60 12.56 12.62 12.40 12.68 8,057,077 101,006,654 12.536 10.11 10.08 10.13 9.954 10.18 10,037,285 10.063 -0.47%
2016-02-01 0 12.66 12.64 12.66 12.14 12.76 5,396,087 67,761,550 12.558 10.16 10.15 10.16 9.745 10.24 6,722,297 10.080 2.43%
2016-01-29 0 12.36 12.30 12.36 12.00 12.44 11,737,965 144,377,174 12.300 9.922 9.873 9.922 9.633 9.986 14,622,833 9.8734 -2.06%
2016-01-28 0 12.62 12.60 12.64 12.04 12.64 8,493,289 104,447,906 12.298 10.13 10.11 10.15 9.665 10.15 10,580,705 9.8715 3.27%
2016-01-27 0 12.22 12.18 12.26 11.80 12.34 13,905,101 167,474,740 12.044 9.809 9.777 9.841 9.472 9.906 17,322,592 9.6680 -0.16%
2016-01-26 0 12.24 12.22 12.26 11.90 12.28 8,578,532 104,364,325 12.166 9.825 9.809 9.841 9.552 9.857 10,686,899 9.7656 -0.49%
2016-01-25 0 12.30 12.28 12.36 12.14 13.18 19,623,571 243,646,193 12.416 9.873 9.857 9.922 9.745 10.58 24,446,504 9.9665 -6.39%
2016-01-22 0 13.14 13.12 13.16 12.80 13.90 19,179,392 252,592,624 13.170 10.55 10.53 10.56 10.27 11.16 23,893,158 10.572 4.78%
2016-01-21 0 12.54 12.48 12.52 12.48 14.90 22,695,330 296,282,138 13.055 10.07 10.02 10.05 10.02 11.96 28,273,217 10.479 -14.11%
2016-01-20 0 14.60 14.56 14.66 14.32 14.84 6,105,151 89,067,801 14.589 11.72 11.69 11.77 11.49 11.91 7,605,629 11.711 -1.62%
2016-01-19 0 14.84 14.84 14.90 14.46 14.90 3,387,703 49,753,405 14.686 11.91 11.91 11.96 11.61 11.96 4,220,307 11.789 1.92%
2016-01-18 0 14.56 14.56 14.58 14.52 14.94 3,032,845 44,342,701 14.621 11.69 11.69 11.70 11.66 11.99 3,778,235 11.736 -2.02%
2016-01-15 0 14.86 14.84 14.90 14.84 15.24 2,921,945 43,758,875 14.976 11.93 11.91 11.96 11.91 12.23 3,640,079 12.021 -0.93%
2016-01-14 0 15.00 14.94 15.02 14.66 15.12 6,244,927 92,927,576 14.880 12.04 11.99 12.06 11.77 12.14 7,779,758 11.945 -0.79%
2016-01-13 0 15.12 15.06 15.12 14.98 15.38 5,216,534 78,686,314 15.084 12.14 12.09 12.14 12.02 12.35 6,498,614 12.108 -0.26%
2016-01-12 0 15.16 15.12 15.16 14.54 15.26 10,108,590 151,211,525 14.959 12.17 12.14 12.17 11.67 12.25 12,593,003 12.008 -0.79%
2016-01-11 0 15.28 15.26 15.30 14.74 15.66 13,693,450 210,520,937 15.374 12.27 12.25 12.28 11.83 12.57 17,058,923 12.341 0.53%
2016-01-08 0 15.20 15.20 15.26 14.94 15.38 6,528,373 98,774,844 15.130 12.20 12.20 12.25 11.99 12.35 8,132,867 12.145 1.20%
2016-01-07 0 15.02 14.98 15.02 14.84 16.20 6,272,464 95,968,174 15.300 12.06 12.02 12.06 11.91 13.00 7,814,063 12.281 -6.36%
2016-01-06 0 16.04 16.00 16.08 15.90 16.16 3,422,161 54,864,214 16.032 12.88 12.84 12.91 12.76 12.97 4,263,234 12.869 0.00%
2016-01-05 0 16.04 15.98 16.04 15.86 16.20 3,046,974 48,895,688 16.047 12.88 12.83 12.88 12.73 13.00 3,795,836 12.881 -0.25%
2016-01-04 0 16.08 16.04 16.16 15.82 16.64 4,455,320 71,746,098 16.103 12.91 12.88 12.97 12.70 13.36 5,550,315 12.926 -3.13%
2015-12-31 0 16.60 16.56 16.62 15.98 16.62 1,708,297 27,932,147 16.351 13.33 13.29 13.34 12.83 13.34 2,128,149 13.125 4.14%
2015-12-30 0 15.94 15.90 16.00 15.88 16.10 2,041,669 32,560,942 15.948 12.80 12.76 12.84 12.75 12.92 2,543,455 12.802 0.00%
2015-12-29 0 15.94 15.92 15.96 15.90 16.10 2,147,382 34,227,223 15.939 12.80 12.78 12.81 12.76 12.92 2,675,149 12.795 0.89%
2015-12-28 0 15.80 15.78 15.82 15.74 16.00 1,311,844 20,764,684 15.829 12.68 12.67 12.70 12.63 12.84 1,634,259 12.706 -0.75%
2015-12-24 0 15.92 15.88 15.94 15.84 16.06 2,550,784 40,744,384 15.973 12.78 12.75 12.80 12.72 12.89 3,177,696 12.822 -0.62%
2015-12-23 0 16.02 16.00 16.02 15.92 16.16 3,158,027 50,564,448 16.011 12.86 12.84 12.86 12.78 12.97 3,934,183 12.853 0.50%
2015-12-22 0 15.94 15.86 15.92 15.16 16.00 7,236,189 113,659,850 15.707 12.80 12.73 12.78 12.17 12.84 9,014,645 12.608 4.87%
2015-12-21 0 15.20 15.16 15.28 14.98 15.34 3,428,190 52,073,371 15.190 12.20 12.17 12.27 12.02 12.31 4,270,745 12.193 0.80%
2015-12-18 0 15.08 15.02 15.12 14.94 15.12 5,489,849 82,612,017 15.048 12.10 12.06 12.14 11.99 12.14 6,839,103 12.079 0.27%
2015-12-17 0 15.04 15.00 15.06 14.98 15.20 6,036,000 90,846,521 15.051 12.07 12.04 12.09 12.02 12.20 7,519,483 12.081 1.35%
2015-12-16 0 14.84 14.78 14.86 14.60 15.00 5,800,686 86,059,773 14.836 11.91 11.86 11.93 11.72 12.04 7,226,335 11.909 2.91%
2015-12-15 0 14.42 14.40 14.44 14.40 14.92 3,584,310 51,837,949 14.462 11.58 11.56 11.59 11.56 11.98 4,465,235 11.609 -1.50%
2015-12-14 0 14.64 14.62 14.64 14.30 14.82 6,286,204 91,937,917 14.625 11.75 11.74 11.75 11.48 11.90 7,831,180 11.740 -0.68%
2015-12-11 0 14.74 14.74 14.76 14.60 15.12 2,797,065 41,344,699 14.781 11.83 11.83 11.85 11.72 12.14 3,484,507 11.865 -0.41%
2015-12-10 0 14.80 14.80 14.82 14.74 15.12 4,874,333 72,288,797 14.831 11.88 11.88 11.90 11.83 12.14 6,072,310 11.905 -0.13%
2015-12-09 0 14.82 14.78 14.82 14.78 15.20 2,328,867 34,611,946 14.862 11.90 11.86 11.90 11.86 12.20 2,901,238 11.930 -1.20%
2015-12-08 0 15.00 14.98 15.08 14.72 15.14 7,801,330 117,045,695 15.003 12.04 12.02 12.10 11.82 12.15 9,718,682 12.043 -0.40%
2015-12-07 0 15.06 15.00 15.08 14.98 15.24 5,418,000 81,399,816 15.024 12.09 12.04 12.10 12.02 12.23 6,749,595 12.060 0.53%
2015-12-04 0 14.98 14.96 14.98 14.88 15.10 2,893,381 43,251,943 14.949 12.02 12.01 12.02 11.94 12.12 3,604,494 11.999 -1.96%
2015-12-03 0 15.28 15.26 15.28 15.08 15.28 3,397,097 51,780,903 15.243 12.27 12.25 12.27 12.10 12.27 4,232,010 12.236 0.39%
2015-12-02 0 15.22 15.22 15.24 14.92 15.28 2,786,278 42,346,600 15.198 12.22 12.22 12.23 11.98 12.27 3,471,068 12.200 0.79%
2015-12-01 0 15.10 15.02 15.14 14.60 15.26 5,439,264 81,633,420 15.008 12.12 12.06 12.15 11.72 12.25 6,776,085 12.047 0.13%
2015-11-30 0 15.08 15.00 15.08 14.30 15.24 11,291,313 169,786,696 15.037 12.10 12.04 12.10 11.48 12.23 14,066,407 12.070 3.15%
2015-11-27 0 14.62 14.62 14.70 14.40 14.94 2,877,646 42,056,094 14.615 11.74 11.74 11.80 11.56 11.99 3,584,892 11.731 -2.40%
2015-11-26 0 14.98 14.90 15.00 14.84 15.20 1,945,438 29,195,681 15.007 12.02 11.96 12.04 11.91 12.20 2,423,573 12.047 0.00%
2015-11-25 0 14.98 14.94 15.00 14.86 15.20 1,537,938 23,026,333 14.972 12.02 11.99 12.04 11.93 12.20 1,915,921 12.018 -0.66%
2015-11-24 0 15.08 15.04 15.12 14.70 15.12 1,806,022 27,128,318 15.021 12.10 12.07 12.14 11.80 12.14 2,249,892 12.058 0.67%
2015-11-23 0 14.98 14.92 15.00 14.66 15.12 6,821,395 101,942,797 14.945 12.02 11.98 12.04 11.77 12.14 8,497,906 11.996 0.00%
2015-11-20 0 14.98 14.94 14.98 14.78 15.00 7,062,487 105,241,514 14.901 12.02 11.99 12.02 11.86 12.04 8,798,252 11.962 0.94%
2015-11-19 0 14.84 14.82 14.84 14.66 14.94 3,820,784 56,654,289 14.828 11.91 11.90 11.91 11.77 11.99 4,759,827 11.903 0.95%
2015-11-18 0 14.70 14.66 14.72 14.66 14.76 2,705,262 39,799,433 14.712 11.80 11.77 11.82 11.77 11.85 3,370,141 11.809 0.00%
2015-11-17 0 14.70 14.66 14.70 14.46 14.78 5,268,270 77,281,536 14.669 11.80 11.77 11.80 11.61 11.86 6,563,066 11.775 1.80%
2015-11-16 0 14.44 14.44 14.46 14.02 14.76 3,702,505 53,866,146 14.549 11.59 11.59 11.61 11.25 11.85 4,612,479 11.678 0.42%
2015-11-13 0 14.38 14.38 14.40 14.08 14.48 4,211,492 60,683,772 14.409 11.54 11.54 11.56 11.30 11.62 5,246,561 11.566 -0.14%
2015-11-12 0 14.40 14.40 14.42 13.94 14.48 4,575,877 65,390,575 14.290 11.56 11.56 11.58 11.19 11.62 5,700,501 11.471 3.00%
2015-11-11 0 13.98 13.92 14.02 13.76 14.02 3,143,612 43,720,029 13.908 11.22 11.17 11.25 11.05 11.25 3,916,225 11.164 1.90%
2015-11-10 0 13.72 13.70 13.76 13.50 13.90 5,248,406 72,287,808 13.773 11.01 11.00 11.05 10.84 11.16 6,538,320 11.056 -1.44%
2015-11-09 0 13.92 13.90 13.94 13.88 14.38 4,981,402 70,236,696 14.100 11.17 11.16 11.19 11.14 11.54 6,205,693 11.318 -2.52%
2015-11-06 0 14.28 14.26 14.28 14.26 14.54 2,759,149 39,541,795 14.331 11.46 11.45 11.46 11.45 11.67 3,437,272 11.504 -2.19%
2015-11-05 0 14.60 14.58 14.60 14.40 14.66 4,260,580 62,049,318 14.564 11.72 11.70 11.72 11.56 11.77 5,307,713 11.690 -0.54%
2015-11-04 0 14.68 14.66 14.70 14.40 15.26 5,325,024 78,604,620 14.761 11.78 11.77 11.80 11.56 12.25 6,633,768 11.849 1.66%
2015-11-03 0 14.44 14.42 14.44 14.00 14.70 7,363,937 105,749,195 14.360 11.59 11.58 11.59 11.24 11.80 9,173,790 11.527 -0.41%
2015-11-02 0 14.50 14.40 14.50 14.36 14.70 6,341,986 91,885,768 14.488 11.64 11.56 11.64 11.53 11.80 7,900,671 11.630 -1.23%
2015-10-30 0 14.68 14.68 14.78 14.36 14.78 6,932,439 101,782,260 14.682 11.78 11.78 11.86 11.53 11.86 8,636,242 11.785 0.82%
2015-10-29 0 14.56 14.56 14.58 14.32 14.92 5,728,131 83,365,136 14.554 11.69 11.69 11.70 11.49 11.98 7,135,948 11.682 -2.67%
2015-10-28 0 14.96 14.94 14.98 14.86 15.08 11,559,077 173,304,010 14.993 12.01 11.99 12.02 11.93 12.10 14,399,980 12.035 -0.40%
2015-10-27 0 15.02 15.00 15.04 14.92 15.16 8,055,067 121,165,520 15.042 12.06 12.04 12.07 11.98 12.17 10,034,781 12.075 -0.92%
2015-10-26 0 15.16 15.12 15.16 14.88 15.20 4,416,422 66,689,346 15.100 12.17 12.14 12.17 11.94 12.20 5,501,857 12.121 1.47%
2015-10-23 0 14.94 14.92 14.94 14.70 15.26 8,794,534 131,636,271 14.968 11.99 11.98 11.99 11.80 12.25 10,955,988 12.015 0.00%
2015-10-22 0 14.94 14.94 15.00 14.82 15.20 3,621,959 54,188,286 14.961 11.99 11.99 12.04 11.90 12.20 4,512,137 12.009 -0.80%
2015-10-20 0 15.06 15.04 15.10 14.94 15.22 3,353,344 50,644,974 15.103 12.09 12.07 12.12 11.99 12.22 4,177,504 12.123 0.27%
2015-10-19 0 15.02 15.00 15.02 14.86 15.28 3,901,400 58,527,806 15.002 12.06 12.04 12.06 11.93 12.27 4,860,257 12.042 -1.70%
2015-10-16 0 15.28 15.24 15.26 15.06 15.34 8,770,958 133,436,820 15.213 12.27 12.23 12.25 12.09 12.31 10,926,618 12.212 1.73%
2015-10-15 0 15.02 15.00 15.02 14.90 15.20 8,381,482 125,701,158 14.997 12.06 12.04 12.06 11.96 12.20 10,441,419 12.039 0.54%
2015-10-14 0 14.94 14.94 14.96 14.92 15.20 6,433,989 96,667,118 15.024 11.99 11.99 12.01 11.98 12.20 8,015,286 12.060 0.13%
2015-10-13 0 14.92 14.88 14.92 14.12 15.20 12,771,903 188,191,946 14.735 11.98 11.94 11.98 11.33 12.20 15,910,885 11.828 3.61%
2015-10-12 0 14.40 14.38 14.40 14.10 14.50 7,643,321 108,308,083 14.170 11.56 11.54 11.56 11.32 11.64 9,521,839 11.375 4.05%
2015-10-09 0 13.84 13.84 13.86 13.82 14.28 3,643,864 51,110,496 14.026 11.11 11.11 11.13 11.09 11.46 4,539,425 11.259 -1.42%
2015-10-08 0 14.04 14.02 14.12 13.86 14.70 10,221,099 145,072,984 14.193 11.27 11.25 11.33 11.13 11.80 12,733,164 11.393 -5.52%
2015-10-07 0 14.86 14.80 14.92 14.00 14.98 9,523,508 139,254,341 14.622 11.93 11.88 11.98 11.24 12.02 11,864,124 11.737 4.21%
2015-10-06 0 14.26 14.22 14.34 14.10 14.80 7,656,284 109,478,142 14.299 11.45 11.41 11.51 11.32 11.88 9,537,988 11.478 -3.13%
2015-10-05 0 14.72 14.66 14.74 14.32 15.36 10,300,477 151,453,239 14.704 11.82 11.77 11.83 11.49 12.33 12,832,050 11.803 -3.29%
2015-10-02 0 15.22 15.22 15.24 14.76 15.24 12,368,986 184,116,115 14.885 12.22 12.22 12.23 11.85 12.23 15,408,942 11.949 5.84%
2015-09-30 0 14.38 14.36 14.40 14.10 14.46 15,964,278 228,776,629 14.331 11.54 11.53 11.56 11.32 11.61 19,887,858 11.503 0.28%
2015-09-29 0 14.34 14.30 14.36 13.70 14.38 11,513,747 162,730,127 14.134 11.51 11.48 11.53 11.00 11.54 14,343,509 11.345 0.14%
2015-09-25 0 14.32 14.30 14.32 13.90 14.52 11,445,195 163,570,217 14.292 11.49 11.48 11.49 11.16 11.66 14,258,109 11.472 2.87%
2015-09-24 0 13.92 13.88 13.92 13.64 14.00 10,829,283 150,401,702 13.888 11.17 11.14 11.17 10.95 11.24 13,490,822 11.148 2.20%
2015-09-23 0 13.62 13.62 13.68 13.52 14.00 10,656,524 146,083,370 13.708 10.93 10.93 10.98 10.85 11.24 13,275,604 11.004 0.44%
2015-09-22 0 13.56 13.50 13.56 13.28 13.64 13,903,362 186,976,730 13.448 10.88 10.84 10.88 10.66 10.95 17,320,425 10.795 1.95%
2015-09-21 0 13.30 13.28 13.30 13.22 13.44 11,719,729 156,167,800 13.325 10.68 10.66 10.68 10.61 10.79 14,600,115 10.696 0.61%
2015-09-18 0 13.22 13.18 13.22 12.18 13.22 42,143,240 538,563,587 12.779 10.61 10.58 10.61 9.777 10.61 52,500,887 10.258 -0.23%
2015-09-17 0 25.55 25.45 25.65 25.00 26.00 28,596,609 730,544,045 25.547 10.64 10.59 10.68 10.41 10.82 68,695,499 10.635 4.07%
2015-09-16 0 24.55 24.45 24.55 24.45 24.95 11,830,080 291,627,022 24.651 10.22 10.18 10.22 10.18 10.39 28,418,518 10.262 -1.41%
2015-09-15 0 24.90 24.80 24.85 24.50 25.05 10,630,387 264,085,718 24.843 10.37 10.32 10.34 10.20 10.43 25,536,585 10.341 1.43%
2015-09-14 0 24.55 24.50 24.60 24.35 24.65 7,421,324 182,070,998 24.533 10.22 10.20 10.24 10.14 10.26 17,827,693 10.213 0.61%
2015-09-11 0 24.40 24.40 24.45 24.20 24.50 5,468,996 133,558,989 24.421 10.16 10.16 10.18 10.07 10.20 13,137,761 10.166 0.62%
2015-09-10 0 24.25 24.25 24.30 23.90 24.50 6,249,392 151,792,901 24.289 10.09 10.09 10.12 9.949 10.20 15,012,448 10.111 -0.61%
2015-09-09 0 24.40 24.40 24.45 23.95 24.50 8,444,629 205,910,483 24.384 10.16 10.16 10.18 9.970 10.20 20,285,902 10.150 1.67%
2015-09-08 0 24.00 23.90 24.00 23.70 24.10 7,982,298 190,939,368 23.920 9.991 9.949 9.991 9.866 10.03 19,175,279 9.9576 1.69%
2015-09-07 0 23.60 23.60 23.65 23.30 23.80 3,292,271 77,725,087 23.608 9.824 9.824 9.845 9.699 9.907 7,908,777 9.8277 0.21%
2015-09-04 0 23.55 23.50 23.55 23.10 23.85 6,711,824 157,440,184 23.457 9.803 9.783 9.803 9.616 9.928 16,123,314 9.7648 1.95%
2015-09-02 0 23.10 23.05 23.10 23.00 23.90 5,956,159 138,600,106 23.270 9.616 9.595 9.616 9.574 9.949 14,308,036 9.6869 -2.94%
2015-09-01 0 23.80 23.70 23.75 23.70 24.25 3,508,703 84,111,200 23.972 9.907 9.866 9.887 9.866 10.09 8,428,695 9.9791 -2.26%
2015-08-31 0 24.35 24.15 24.40 23.80 24.40 6,399,462 154,658,004 24.167 10.14 10.05 10.16 9.907 10.16 15,372,950 10.060 1.46%
2015-08-28 0 24.00 24.00 24.15 24.00 24.50 3,566,348 86,769,588 24.330 9.991 9.991 10.05 9.991 10.20 8,567,172 10.128 -1.44%
2015-08-27 0 24.35 24.35 24.45 22.90 24.50 6,646,545 158,692,577 23.876 10.14 10.14 10.18 9.533 10.20 15,966,499 9.9391 6.56%
2015-08-26 0 22.85 22.80 22.90 22.80 23.40 8,855,670 203,978,304 23.034 9.512 9.491 9.533 9.491 9.741 21,273,315 9.5885 -0.65%
2015-08-25 0 23.00 23.00 23.05 22.80 23.65 11,550,489 267,190,775 23.132 9.574 9.574 9.595 9.491 9.845 27,746,878 9.6296 0.66%
2015-08-24 0 22.85 22.85 23.00 22.70 23.45 13,633,019 314,552,424 23.073 9.512 9.512 9.574 9.450 9.762 32,749,584 9.6048 -2.97%
2015-08-21 0 23.55 23.45 23.70 23.05 23.80 5,923,227 138,766,115 23.427 9.803 9.762 9.866 9.595 9.907 14,228,926 9.7524 0.00%
2015-08-20 0 23.55 23.60 23.65 23.35 23.95 7,821,321 184,175,945 23.548 9.803 9.824 9.845 9.720 9.970 18,788,576 9.8025 -1.46%
2015-08-19 0 23.90 23.90 23.95 23.80 24.20 3,469,278 82,953,053 23.911 9.949 9.949 9.970 9.907 10.07 8,333,988 9.9536 -1.24%
2015-08-18 0 24.20 24.20 24.30 24.20 24.55 2,351,088 57,296,222 24.370 10.07 10.07 10.12 10.07 10.22 5,647,843 10.145 -0.41%
2015-08-17 0 24.30 24.25 24.30 24.25 24.60 3,653,677 88,885,080 24.328 10.12 10.09 10.12 10.09 10.24 8,776,956 10.127 -0.82%
2015-08-14 0 24.50 24.45 24.50 24.15 24.65 2,245,377 54,981,056 24.486 10.20 10.18 10.20 10.05 10.26 5,393,902 10.193 0.20%
2015-08-13 0 24.45 24.40 24.50 24.30 24.70 2,299,886 56,242,373 24.454 10.18 10.16 10.20 10.12 10.28 5,524,844 10.180 -1.21%
2015-08-12 0 24.75 24.60 24.75 24.40 24.85 6,192,698 153,598,675 24.803 10.30 10.24 10.30 10.16 10.34 14,876,256 10.325 0.00%
2015-08-11 0 24.75 24.70 24.75 24.65 25.15 2,400,513 59,858,355 24.936 10.30 10.28 10.30 10.26 10.47 5,766,573 10.380 0.20%
2015-08-10 0 24.70 24.60 24.70 24.30 24.85 1,535,283 37,893,575 24.682 10.28 10.24 10.28 10.12 10.34 3,688,096 10.275 -0.40%
2015-08-07 0 24.80 24.80 24.85 24.55 24.95 1,233,607 30,636,133 24.835 10.32 10.32 10.34 10.22 10.39 2,963,402 10.338 -0.20%
2015-08-06 0 24.85 24.70 24.85 24.70 24.95 7,164,204 178,118,005 24.862 10.34 10.28 10.34 10.28 10.39 17,210,033 10.350 -0.40%
2015-08-05 0 24.95 24.90 24.95 24.55 25.05 10,596,577 263,472,280 24.864 10.39 10.37 10.39 10.22 10.43 25,455,366 10.350 0.60%
2015-08-04 0 24.80 24.65 24.85 24.55 25.00 7,233,464 179,347,195 24.794 10.32 10.26 10.34 10.22 10.41 17,376,411 10.321 -0.60%
2015-08-03 0 24.95 24.75 25.00 24.75 25.10 2,680,836 66,869,499 24.944 10.39 10.30 10.41 10.30 10.45 6,439,972 10.384 -0.60%
2015-07-31 0 25.10 25.00 25.15 24.85 25.15 9,159,895 229,063,087 25.007 10.45 10.41 10.47 10.34 10.47 22,004,132 10.410 0.60%
2015-07-30 0 24.95 24.85 25.00 24.80 25.15 10,540,147 263,384,136 24.989 10.39 10.34 10.41 10.32 10.47 25,319,808 10.402 0.60%
2015-07-29 0 24.80 24.70 24.80 24.70 25.00 10,193,608 253,880,282 24.906 10.32 10.28 10.32 10.28 10.41 24,487,344 10.368 1.22%
2015-07-28 0 24.50 24.50 24.60 23.70 24.90 13,493,289 331,545,169 24.571 10.20 10.20 10.24 9.866 10.37 32,413,921 10.228 2.94%
2015-07-27 0 23.80 23.80 23.85 23.80 24.30 2,471,402 59,089,653 23.909 9.907 9.907 9.928 9.907 10.12 5,936,865 9.9530 -1.86%
2015-07-24 0 24.25 24.15 24.25 23.95 24.30 1,994,000 48,182,622 24.164 10.09 10.05 10.09 9.970 10.12 4,790,037 10.059 0.62%
2015-07-23 0 24.10 24.00 24.05 23.95 24.30 4,059,843 97,543,322 24.026 10.03 9.991 10.01 9.970 10.12 9,752,658 10.002 0.21%
2015-07-22 0 24.05 24.05 24.10 23.85 24.20 6,311,988 151,767,712 24.044 10.01 10.01 10.03 9.928 10.07 15,162,818 10.009 0.63%
2015-07-21 0 23.90 23.90 24.00 23.80 24.05 2,385,295 57,208,905 23.984 9.949 9.949 9.991 9.907 10.01 5,730,016 9.9841 0.63%
2015-07-20 0 23.75 23.70 23.80 23.70 24.00 3,444,614 82,025,047 23.813 9.887 9.866 9.907 9.866 9.991 8,274,739 9.9127 -1.04%
2015-07-17 0 24.00 23.90 24.00 23.75 24.10 6,125,956 145,985,467 23.831 9.991 9.949 9.991 9.887 10.03 14,715,927 9.9202 0.00%
2015-07-16 0 24.00 23.90 24.00 23.90 24.50 2,147,419 51,616,745 24.037 9.991 9.949 9.991 9.949 10.20 5,158,584 10.006 -1.03%
2015-07-15 0 24.25 24.10 24.25 24.10 24.50 3,116,944 75,587,942 24.251 10.09 10.03 10.09 10.03 10.20 7,487,602 10.095 -0.61%
2015-07-14 0 24.40 24.35 24.50 23.60 24.50 3,975,477 96,291,614 24.221 10.16 10.14 10.20 9.824 10.20 9,549,992 10.083 0.62%
2015-07-13 0 24.25 24.20 24.30 23.30 24.40 13,482,978 320,004,269 23.734 10.09 10.07 10.12 9.699 10.16 32,389,152 9.8800 4.30%
2015-07-10 0 23.25 23.25 23.40 23.10 24.00 17,433,522 408,444,172 23.429 9.679 9.679 9.741 9.616 9.991 41,879,249 9.7529 -1.90%
2015-07-09 0 23.70 23.70 23.80 22.50 24.15 8,186,618 192,966,138 23.571 9.866 9.866 9.907 9.366 10.05 19,666,101 9.8121 5.80%
2015-07-08 0 22.40 22.40 22.50 21.90 23.40 13,130,116 295,329,955 22.493 9.325 9.325 9.366 9.117 9.741 31,541,498 9.3632 -6.28%
2015-07-07 0 23.90 23.80 23.90 23.65 24.20 5,894,249 140,553,846 23.846 9.949 9.907 9.949 9.845 10.07 14,159,314 9.9266 -0.42%
2015-07-06 0 24.00 23.85 24.05 23.30 25.05 6,595,942 156,805,308 23.773 9.991 9.928 10.01 9.699 10.43 15,844,939 9.8962 -2.44%
2015-07-03 0 24.60 24.60 24.70 24.55 25.00 3,609,548 89,165,636 24.703 10.24 10.24 10.28 10.22 10.41 8,670,948 10.283 -1.20%
2015-07-02 0 24.90 24.85 25.00 24.60 25.10 3,805,587 94,981,904 24.959 10.37 10.34 10.41 10.24 10.45 9,141,878 10.390 -0.40%
2015-06-30 0 25.00 24.90 25.05 24.80 25.10 5,191,038 129,708,518 24.987 10.41 10.37 10.43 10.32 10.45 12,470,043 10.402 0.60%
2015-06-29 0 24.85 24.80 24.95 24.55 25.35 4,762,880 118,603,680 24.902 10.34 10.32 10.39 10.22 10.55 11,441,511 10.366 -1.97%
2015-06-26 0 25.35 25.25 25.40 25.25 25.70 3,219,555 81,657,173 25.363 10.55 10.51 10.57 10.51 10.70 7,734,097 10.558 -1.74%
2015-06-25 0 25.80 25.75 25.85 25.40 25.90 4,282,162 110,586,027 25.825 10.74 10.72 10.76 10.57 10.78 10,286,718 10.750 0.39%
2015-06-24 0 25.70 25.70 25.80 25.15 25.90 4,213,524 108,513,738 25.754 10.70 10.70 10.74 10.47 10.78 10,121,834 10.721 0.00%
2015-06-23 0 25.70 25.60 25.70 25.25 25.75 6,013,785 154,057,219 25.617 10.70 10.66 10.70 10.51 10.72 14,446,467 10.664 1.58%
2015-06-22 0 25.30 25.30 25.35 24.95 25.50 7,114,473 180,081,463 25.312 10.53 10.53 10.55 10.39 10.62 17,090,567 10.537 1.40%
2015-06-19 0 24.95 24.90 25.00 24.80 26.00 30,193,447 756,819,362 25.066 10.39 10.37 10.41 10.32 10.82 72,531,464 10.434 -3.29%
2015-06-18 0 25.80 25.75 25.80 24.50 26.15 23,102,643 588,886,380 25.490 10.74 10.72 10.74 10.20 10.89 55,497,755 10.611 8.18%
2015-06-17 1 - - - - - 0 0 - 9.928 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 9.928 - - - - 0 - 0.00%
2015-06-15 0 23.85 23.85 23.90 23.55 24.15 2,645,321 63,054,136 23.836 9.928 9.928 9.949 9.803 10.05 6,354,657 9.9225 -0.83%
2015-06-12 0 24.05 24.10 24.15 23.50 24.15 4,251,903 101,341,597 23.834 10.01 10.03 10.05 9.783 10.05 10,214,029 9.9218 2.34%
2015-06-11 0 23.50 23.50 23.60 23.20 23.65 2,512,567 59,048,019 23.501 9.783 9.783 9.824 9.658 9.845 6,035,752 9.7830 0.64%
2015-06-10 0 23.35 23.35 23.40 23.30 23.65 9,189,900 215,104,440 23.407 9.720 9.720 9.741 9.699 9.845 22,076,211 9.7437 0.43%
2015-06-09 0 23.25 23.25 23.30 23.25 23.60 14,738,926 344,190,149 23.352 9.679 9.679 9.699 9.679 9.824 35,406,222 9.7212 -0.85%
2015-06-08 0 23.45 23.45 23.50 23.05 23.60 3,790,672 88,751,828 23.413 9.762 9.762 9.783 9.595 9.824 9,106,048 9.7465 1.08%
2015-06-05 0 23.20 23.10 23.15 22.90 23.40 3,044,467 70,606,856 23.192 9.658 9.616 9.637 9.533 9.741 7,313,496 9.6543 -0.22%
2015-06-04 0 23.25 23.20 23.35 22.85 23.50 5,284,378 122,436,389 23.169 9.679 9.658 9.720 9.512 9.783 12,694,267 9.6450 0.87%
2015-06-03 0 23.05 23.00 23.05 22.55 23.30 5,661,148 129,889,888 22.944 9.595 9.574 9.595 9.387 9.699 13,599,353 9.5512 0.22%
2015-06-02 0 23.00 23.00 23.05 22.95 23.30 2,314,272 53,365,131 23.059 9.574 9.574 9.595 9.554 9.699 5,559,403 9.5991 -0.61%
2015-06-01 0 23.30 23.35 23.45 22.90 23.65 3,050,886 71,139,018 23.317 9.633 9.653 9.695 9.467 9.777 7,379,591 9.6400 0.00%
2015-05-29 0 23.30 23.15 23.65 23.15 23.75 12,357,164 290,107,180 23.477 9.633 9.571 9.777 9.571 9.819 29,889,946 9.7058 -1.06%
2015-05-28 0 23.55 23.50 23.60 23.45 24.00 5,614,656 132,547,364 23.607 9.736 9.715 9.757 9.695 9.922 13,580,929 9.7598 -1.46%
2015-05-27 0 23.90 23.75 23.85 23.70 24.05 8,375,247 199,963,244 23.876 9.881 9.819 9.860 9.798 9.943 20,258,344 9.8707 0.21%
2015-05-26 0 23.85 23.90 24.00 23.75 24.20 12,957,750 309,710,688 23.902 9.860 9.881 9.922 9.819 10.00 31,342,664 9.8814 0.42%
2015-05-22 0 23.75 23.75 23.80 23.65 23.90 4,863,218 115,651,480 23.781 9.819 9.819 9.839 9.777 9.881 11,763,324 9.8315 0.21%
2015-05-21 0 23.70 23.65 23.80 23.65 24.00 6,735,499 160,168,686 23.780 9.798 9.777 9.839 9.777 9.922 16,292,063 9.8311 -0.63%
2015-05-20 0 23.85 23.85 23.90 23.80 24.05 11,467,889 274,521,781 23.938 9.860 9.860 9.881 9.839 9.943 27,738,936 9.8966 -0.83%
2015-05-19 0 24.05 24.00 24.10 23.85 24.15 4,936,153 118,250,541 23.956 9.943 9.922 9.963 9.860 9.984 11,939,742 9.9039 0.00%
2015-05-18 0 24.05 24.00 24.05 23.90 24.20 4,188,923 100,579,975 24.011 9.943 9.922 9.943 9.881 10.00 10,132,315 9.9267 -0.62%
2015-05-15 0 24.20 24.10 24.25 23.85 24.35 3,216,454 77,434,037 24.074 10.00 9.963 10.03 9.860 10.07 7,780,073 9.9529 0.41%
2015-05-14 0 24.10 24.05 24.30 24.00 24.35 3,896,650 94,221,163 24.180 9.963 9.943 10.05 9.922 10.07 9,425,355 9.9966 -1.03%
2015-05-13 0 24.35 24.20 24.35 24.00 24.45 3,583,204 86,939,758 24.263 10.07 10.00 10.07 9.922 10.11 8,667,181 10.031 -0.41%
2015-05-12 0 24.45 24.30 24.45 23.80 24.50 7,360,477 178,905,770 24.306 10.11 10.05 10.11 9.839 10.13 17,803,782 10.049 0.20%
2015-05-11 0 24.40 24.40 24.50 23.35 24.55 9,076,973 218,193,273 24.038 10.09 10.09 10.13 9.653 10.15 21,955,704 9.9379 4.27%
2015-05-08 0 23.40 23.35 23.45 23.35 23.85 10,973,934 258,236,775 23.532 9.674 9.653 9.695 9.653 9.860 26,544,140 9.7286 -0.85%
2015-05-07 0 23.60 23.60 23.65 23.60 24.10 5,416,536 129,345,656 23.880 9.757 9.757 9.777 9.757 9.963 13,101,709 9.8724 -2.28%
2015-05-06 0 24.15 24.15 24.20 23.85 24.20 9,522,033 229,410,241 24.093 9.984 9.984 10.00 9.860 10.00 23,032,230 9.9604 0.42%
2015-05-05 0 24.05 24.00 24.05 23.90 24.20 8,146,839 195,678,388 24.019 9.943 9.922 9.943 9.881 10.00 19,705,863 9.9300 0.21%
2015-05-04 0 24.00 23.85 24.05 23.55 24.25 13,139,690 315,249,861 23.992 9.922 9.860 9.943 9.736 10.03 31,782,747 9.9189 0.84%
2015-04-30 0 23.80 23.75 23.80 23.70 24.50 9,197,982 220,271,323 23.948 9.839 9.819 9.839 9.798 10.13 22,248,404 9.9005 -2.86%
2015-04-29 0 24.50 24.45 24.50 24.40 24.60 6,678,653 163,490,821 24.480 10.13 10.11 10.13 10.09 10.17 16,154,562 10.120 -0.41%
2015-04-28 0 24.60 24.50 24.60 24.40 24.65 13,949,766 341,874,582 24.508 10.17 10.13 10.17 10.09 10.19 33,742,188 10.132 0.00%
2015-04-27 0 24.60 24.50 24.60 24.00 24.65 12,195,724 296,706,942 24.329 10.17 10.13 10.17 9.922 10.19 29,499,449 10.058 1.86%
2015-04-24 0 24.15 24.05 24.15 23.85 24.15 15,017,543 360,212,501 23.986 9.984 9.943 9.984 9.860 9.984 36,324,965 9.9164 1.05%
2015-04-23 0 23.90 23.85 23.95 23.75 23.95 16,299,926 389,128,252 23.873 9.881 9.860 9.901 9.819 9.901 39,426,838 9.8696 0.21%
2015-04-22 0 23.85 23.75 23.90 22.90 23.90 37,645,150 890,195,445 23.647 9.860 9.819 9.881 9.467 9.881 91,057,421 9.7762 0.63%
2015-04-21 0 23.70 23.60 23.70 21.90 24.80 144,200,354 3,392,347,577 23.525 9.798 9.757 9.798 9.054 10.25 348,796,920 9.7259 55.92%
2015-04-20 1 - - - - - 0 0 - 6.284 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 6.284 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 6.284 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 6.284 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 6.284 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 6.284 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 6.284 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 6.284 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 6.284 - - - - 0 - 0.00%
2015-04-02 0 15.20 15.20 15.22 15.18 15.38 8,020,442 122,741,804 15.304 6.284 6.284 6.292 6.276 6.358 19,400,129 6.3269 -0.13%
2015-04-01 0 15.22 15.20 15.22 15.12 15.38 7,658,037 116,784,440 15.250 6.292 6.284 6.292 6.251 6.358 18,523,531 6.3047 0.13%
2015-03-31 0 15.20 15.20 15.26 15.04 15.34 8,376,190 127,578,752 15.231 6.284 6.284 6.309 6.218 6.342 20,260,625 6.2969 0.13%
2015-03-30 0 15.18 15.18 15.20 15.08 15.36 8,053,843 122,492,850 15.209 6.276 6.276 6.284 6.234 6.350 19,480,920 6.2878 0.93%
2015-03-27 0 15.04 14.98 15.02 14.88 15.08 4,176,552 62,610,270 14.991 6.218 6.193 6.210 6.152 6.234 10,102,392 6.1976 0.27%
2015-03-26 0 15.00 14.98 15.00 14.86 15.08 4,204,758 62,975,083 14.977 6.201 6.193 6.201 6.143 6.234 10,170,617 6.1919 0.13%
2015-03-25 0 14.98 14.98 15.00 14.84 15.10 3,645,890 54,660,911 14.992 6.193 6.193 6.201 6.135 6.243 8,818,808 6.1982 -0.53%
2015-03-24 0 15.06 15.04 15.10 15.02 15.18 3,791,388 57,159,668 15.076 6.226 6.218 6.243 6.210 6.276 9,170,743 6.2328 0.53%
2015-03-23 0 14.98 14.96 14.98 14.96 15.32 10,218,446 154,938,467 15.163 6.193 6.185 6.193 6.185 6.334 24,716,739 6.2686 -0.66%
2015-03-20 0 15.08 15.12 15.14 14.86 15.16 4,145,153 62,137,735 14.990 6.234 6.251 6.259 6.143 6.267 10,026,443 6.1974 0.13%
2015-03-19 0 15.06 15.06 15.10 14.90 15.22 4,078,074 61,284,961 15.028 6.226 6.226 6.243 6.160 6.292 9,864,190 6.2129 0.67%
2015-03-18 0 14.96 14.94 14.98 14.28 15.04 5,036,316 74,652,806 14.823 6.185 6.177 6.193 5.904 6.218 12,182,019 6.1281 4.62%
2015-03-17 0 14.30 14.26 14.34 14.16 14.42 2,099,592 30,044,384 14.310 5.912 5.895 5.928 5.854 5.962 5,078,567 5.9159 0.56%
2015-03-16 0 14.22 14.20 14.22 14.04 14.40 5,171,868 73,588,587 14.229 5.879 5.871 5.879 5.804 5.953 12,509,897 5.8824 -2.07%
2015-03-13 0 14.52 14.52 14.56 14.52 14.66 3,547,265 51,635,492 14.556 6.003 6.003 6.019 6.003 6.061 8,580,250 6.0179 -1.09%
2015-03-12 0 14.68 14.64 14.68 14.52 14.96 3,510,455 51,385,552 14.638 6.069 6.052 6.069 6.003 6.185 8,491,213 6.0516 -1.61%
2015-03-11 0 14.92 14.90 14.96 14.48 15.04 4,580,159 68,158,008 14.881 6.168 6.160 6.185 5.986 6.218 11,078,651 6.1522 1.91%
2015-03-10 0 14.64 14.66 14.68 14.54 15.10 6,859,533 100,930,411 14.714 6.052 6.061 6.069 6.011 6.243 16,592,081 6.0830 -2.53%
2015-03-09 0 15.02 15.00 15.02 15.00 15.28 3,458,947 52,129,122 15.071 6.210 6.201 6.210 6.201 6.317 8,366,623 6.2306 -1.57%
2015-03-06 0 15.26 15.24 15.30 15.24 15.44 4,736,099 72,533,890 15.315 6.309 6.301 6.325 6.301 6.383 11,455,844 6.3316 -0.78%
2015-03-05 0 15.38 15.36 15.38 15.32 15.70 6,064,999 93,790,714 15.464 6.358 6.350 6.358 6.334 6.491 14,670,234 6.3933 -1.41%
2015-03-04 0 15.60 15.58 15.62 15.58 16.08 14,371,924 227,738,367 15.846 6.449 6.441 6.458 6.441 6.648 34,763,318 6.5511 -5.11%
2015-03-03 0 16.44 16.42 16.44 16.38 16.60 6,929,684 114,132,026 16.470 6.797 6.788 6.797 6.772 6.863 16,761,765 6.8091 0.12%
2015-03-02 0 16.42 16.42 16.44 16.20 16.70 6,837,204 112,672,163 16.479 6.788 6.788 6.797 6.697 6.904 16,538,071 6.8129 1.48%
2015-02-27 0 16.18 16.16 16.22 16.16 16.40 4,133,548 67,236,263 16.266 6.689 6.681 6.706 6.681 6.780 9,998,372 6.7247 -0.37%
2015-02-26 0 16.24 16.22 16.26 16.10 16.50 5,099,023 83,004,835 16.279 6.714 6.706 6.722 6.656 6.821 12,333,697 6.7299 -0.25%
2015-02-25 0 16.28 16.28 16.30 16.22 16.50 5,031,684 81,996,589 16.296 6.731 6.731 6.739 6.706 6.821 12,170,815 6.7371 -0.85%
2015-02-24 0 16.42 16.38 16.44 16.20 16.52 4,790,186 78,517,833 16.391 6.788 6.772 6.797 6.697 6.830 11,586,671 6.7766 -0.12%
2015-02-23 0 16.44 16.40 16.46 16.28 16.66 3,347,945 55,211,765 16.491 6.797 6.780 6.805 6.731 6.888 8,098,128 6.8178 0.00%
2015-02-18 0 16.44 16.40 16.46 16.38 16.50 1,090,952 17,952,293 16.456 6.797 6.780 6.805 6.772 6.821 2,638,833 6.8031 -0.48%
2015-02-17 0 16.52 16.46 16.52 16.44 16.74 4,789,797 79,293,799 16.555 6.830 6.805 6.830 6.797 6.921 11,585,731 6.8441 -0.84%
2015-02-16 0 16.66 16.66 16.68 16.48 16.76 41,231,607 681,360,377 16.525 6.888 6.888 6.896 6.813 6.929 99,732,470 6.8319 1.59%
2015-02-13 0 16.40 16.40 16.48 16.00 16.62 24,095,764 389,388,910 16.160 6.780 6.780 6.813 6.615 6.871 58,283,687 6.6809 2.37%
2015-02-12 0 16.02 16.00 16.02 15.92 16.30 3,736,862 59,801,150 16.003 6.623 6.615 6.623 6.582 6.739 9,038,854 6.6160 -0.99%
2015-02-11 0 16.18 16.16 16.22 16.12 16.32 5,080,907 82,303,062 16.198 6.689 6.681 6.706 6.664 6.747 12,289,878 6.6968 0.12%
2015-02-10 0 16.16 16.16 16.18 16.08 16.32 5,632,215 91,005,338 16.158 6.681 6.681 6.689 6.648 6.747 13,623,401 6.6801 -0.37%
2015-02-09 0 16.22 16.22 16.26 16.22 16.54 2,234,662 36,409,001 16.293 6.706 6.706 6.722 6.706 6.838 5,405,280 6.7358 -1.70%
2015-02-06 0 16.50 16.46 16.48 16.38 16.60 2,014,816 33,220,367 16.488 6.821 6.805 6.813 6.772 6.863 4,873,508 6.8165 -0.24%
2015-02-05 0 16.54 16.52 16.56 16.48 16.92 3,874,020 64,632,832 16.684 6.838 6.830 6.846 6.813 6.995 9,370,617 6.8974 -0.72%
2015-02-04 0 16.66 16.62 16.66 16.60 17.08 4,520,596 75,927,843 16.796 6.888 6.871 6.888 6.863 7.061 10,934,578 6.9438 0.24%
2015-02-03 0 16.62 16.58 16.60 16.52 16.84 3,832,450 63,942,293 16.684 6.871 6.855 6.863 6.830 6.962 9,270,066 6.8977 -1.07%
2015-02-02 0 16.80 16.78 16.82 16.62 17.00 2,610,008 43,843,670 16.798 6.945 6.937 6.954 6.871 7.028 6,313,180 6.9448 -1.18%
2015-01-30 0 17.00 16.96 17.04 16.88 17.60 5,740,000 97,879,420 17.052 7.028 7.012 7.045 6.979 7.276 13,884,115 7.0497 -2.30%
2015-01-29 0 17.40 17.38 17.40 17.20 17.54 2,630,260 45,686,064 17.369 7.194 7.185 7.194 7.111 7.251 6,362,166 7.1809 0.35%
2015-01-28 0 17.34 17.30 17.36 17.24 17.54 3,280,146 57,035,188 17.388 7.169 7.152 7.177 7.127 7.251 7,934,133 7.1886 -1.59%
2015-01-27 0 17.62 17.60 17.66 17.32 17.68 5,897,477 103,214,141 17.501 7.284 7.276 7.301 7.160 7.309 14,265,026 7.2355 0.80%
2015-01-26 0 17.48 17.40 17.50 17.36 18.22 10,573,512 186,033,379 17.594 7.227 7.194 7.235 7.177 7.533 25,575,585 7.2739 -3.53%
2015-01-23 0 18.12 18.12 18.14 17.24 18.14 16,611,026 294,917,520 17.754 7.491 7.491 7.499 7.127 7.499 40,179,338 7.3400 6.71%
2015-01-22 0 16.98 16.94 16.98 16.24 17.10 12,460,887 208,248,250 16.712 7.020 7.003 7.020 6.714 7.070 30,140,834 6.9092 5.07%
2015-01-21 0 16.16 16.14 16.20 15.90 16.20 3,646,237 58,840,052 16.137 6.681 6.673 6.697 6.573 6.697 8,819,647 6.6715 1.51%
2015-01-20 0 15.92 15.88 15.98 15.50 16.02 3,795,026 60,294,544 15.888 6.582 6.565 6.606 6.408 6.623 9,179,543 6.5684 2.45%
2015-01-19 0 15.54 15.52 15.58 15.50 15.78 1,817,562 28,330,100 15.587 6.425 6.416 6.441 6.408 6.524 4,396,383 6.4440 -0.77%
2015-01-16 0 15.66 15.68 15.70 15.64 15.86 3,031,853 47,722,737 15.740 6.474 6.482 6.491 6.466 6.557 7,333,553 6.5075 -0.89%
2015-01-15 0 15.80 15.76 15.82 15.74 15.96 2,079,819 32,894,796 15.816 6.532 6.516 6.540 6.507 6.598 5,030,740 6.5388 -0.13%
2015-01-14 0 15.82 15.76 15.80 15.76 15.98 4,084,000 64,946,360 15.903 6.540 6.516 6.532 6.516 6.606 9,878,524 6.5745 -0.50%
2015-01-13 0 15.90 15.88 15.96 15.82 16.02 2,120,479 33,777,958 15.929 6.573 6.565 6.598 6.540 6.623 5,129,090 6.5856 0.76%
2015-01-12 0 15.78 15.76 15.78 15.76 16.10 1,875,001 29,785,415 15.886 6.524 6.516 6.524 6.516 6.656 4,535,319 6.5674 -1.38%
2015-01-09 0 16.00 15.96 16.00 15.96 16.20 2,020,705 32,456,550 16.062 6.615 6.598 6.615 6.598 6.697 4,887,753 6.6404 0.25%
2015-01-08 0 15.96 15.94 15.96 15.94 16.10 1,871,023 29,939,670 16.002 6.598 6.590 6.598 6.590 6.656 4,525,697 6.6155 -0.37%
2015-01-07 0 16.02 15.98 16.02 15.92 16.26 4,892,665 78,509,033 16.046 6.623 6.606 6.623 6.582 6.722 11,834,551 6.6339 -1.48%
2015-01-06 0 16.26 16.18 16.22 16.02 16.54 4,309,290 69,854,911 16.210 6.722 6.689 6.706 6.623 6.838 10,423,463 6.7017 -1.45%
2015-01-05 0 16.50 16.46 16.56 16.22 16.72 6,425,739 106,034,876 16.502 6.821 6.805 6.846 6.706 6.912 15,542,805 6.8221 0.36%
2015-01-02 0 16.44 16.40 16.44 15.94 16.46 5,169,323 83,781,214 16.207 6.797 6.780 6.797 6.590 6.805 12,503,741 6.7005 1.23%
2014-12-31 0 16.24 16.20 16.30 15.76 16.30 2,677,142 42,951,935 16.044 6.714 6.697 6.739 6.516 6.739 6,475,566 6.6329 2.65%
2014-12-30 0 15.82 15.78 15.84 15.74 16.48 5,209,610 83,085,233 15.948 6.540 6.524 6.549 6.507 6.813 12,601,189 6.5934 -3.06%
2014-12-29 0 16.32 16.28 16.32 15.94 16.64 5,061,361 82,473,647 16.295 6.747 6.731 6.747 6.590 6.879 12,242,599 6.7366 1.75%
2014-12-24 0 16.04 16.04 16.06 15.80 16.08 1,759,855 28,117,558 15.977 6.631 6.631 6.640 6.532 6.648 4,256,800 6.6053 0.75%
2014-12-23 0 15.92 15.88 15.92 15.84 16.18 2,155,535 34,397,665 15.958 6.582 6.565 6.582 6.549 6.689 5,213,884 6.5973 -1.12%
2014-12-22 0 16.10 16.08 16.16 15.36 16.20 4,646,802 73,652,368 15.850 6.656 6.648 6.681 6.350 6.697 11,239,849 6.5528 4.82%
2014-12-19 0 15.36 15.34 15.36 15.20 15.66 2,649,015 40,632,455 15.339 6.350 6.342 6.350 6.284 6.474 6,407,531 6.3414 0.92%
2014-12-18 0 15.22 15.18 15.22 15.12 15.42 3,063,481 46,575,733 15.204 6.292 6.276 6.292 6.251 6.375 7,410,056 6.2855 0.00%
2014-12-17 0 15.22 15.22 15.24 15.20 15.58 3,884,084 59,724,020 15.377 6.292 6.292 6.301 6.284 6.441 9,394,960 6.3570 -2.44%
2014-12-16 0 15.60 15.52 15.58 15.34 15.86 2,735,940 42,716,835 15.613 6.449 6.416 6.441 6.342 6.557 6,617,789 6.4549 -0.26%
2014-12-15 0 15.64 15.64 15.66 15.30 15.76 2,023,859 31,645,275 15.636 6.466 6.466 6.474 6.325 6.516 4,895,382 6.4643 0.26%
2014-12-12 0 15.60 15.56 15.60 15.38 15.76 2,320,095 36,217,150 15.610 6.449 6.433 6.449 6.358 6.516 5,611,928 6.4536 1.43%
2014-12-11 0 15.38 15.36 15.42 15.32 15.50 2,300,147 35,499,072 15.433 6.358 6.350 6.375 6.334 6.408 5,563,677 6.3805 -0.90%
2014-12-10 0 15.52 15.52 15.54 15.50 15.86 2,874,200 44,951,144 15.640 6.416 6.416 6.425 6.408 6.557 6,952,217 6.4657 -1.02%
2014-12-09 0 15.68 15.66 15.68 15.66 15.88 2,880,054 45,300,042 15.729 6.482 6.474 6.482 6.474 6.565 6,966,377 6.5027 -1.13%
2014-12-08 0 15.86 15.86 15.90 15.78 16.10 3,055,172 48,527,300 15.884 6.557 6.557 6.573 6.524 6.656 7,389,958 6.5667 -0.50%
2014-12-05 0 15.94 15.88 15.94 15.86 16.14 6,396,097 102,244,324 15.985 6.590 6.565 6.590 6.557 6.673 15,471,106 6.6087 0.50%
2014-12-04 0 15.86 15.84 15.88 15.70 16.08 3,896,665 61,635,670 15.818 6.557 6.549 6.565 6.491 6.648 9,425,391 6.5393 0.25%
2014-12-03 0 15.82 15.76 15.78 15.74 16.32 4,746,196 75,633,863 15.936 6.540 6.516 6.524 6.507 6.747 11,480,267 6.5882 -2.22%
2014-12-02 0 16.18 16.14 16.18 15.74 16.24 3,005,200 48,147,556 16.021 6.689 6.673 6.689 6.507 6.714 7,269,084 6.6236 1.38%
2014-12-01 0 15.96 15.94 15.98 15.60 16.16 3,980,377 63,030,200 15.835 6.598 6.590 6.606 6.449 6.681 9,627,877 6.5466 -1.36%
2014-11-28 0 16.18 16.18 16.20 16.16 16.72 2,842,353 46,505,483 16.362 6.689 6.689 6.697 6.681 6.912 6,875,184 6.7643 -2.53%
2014-11-27 0 16.60 16.56 16.60 16.42 16.66 1,459,034 24,132,509 16.540 6.863 6.846 6.863 6.788 6.888 3,529,163 6.8380 0.48%
2014-11-26 0 16.52 16.48 16.52 16.24 16.58 3,267,273 53,434,551 16.354 6.830 6.813 6.830 6.714 6.855 7,902,996 6.7613 1.23%
2014-11-25 0 16.32 16.22 16.32 16.10 16.58 3,482,006 56,524,557 16.233 6.747 6.706 6.747 6.656 6.855 8,422,399 6.7112 -0.61%
2014-11-24 0 16.42 16.40 16.42 16.10 16.58 3,311,500 54,449,970 16.443 6.788 6.780 6.788 6.656 6.855 8,009,973 6.7978 2.75%
2014-11-21 0 15.98 15.98 16.02 15.54 16.02 3,162,162 50,119,715 15.850 6.606 6.606 6.623 6.425 6.623 7,648,749 6.5527 2.57%
2014-11-20 0 15.58 15.56 15.58 15.48 15.80 4,094,308 63,856,713 15.596 6.441 6.433 6.441 6.400 6.532 9,903,457 6.4479 -1.52%
2014-11-19 0 15.82 15.84 15.86 15.80 16.22 4,523,611 71,932,499 15.902 6.540 6.549 6.557 6.532 6.706 10,941,870 6.5741 -3.18%
2014-11-18 0 16.34 16.30 16.32 16.30 16.90 4,928,266 80,810,777 16.397 6.755 6.739 6.747 6.739 6.987 11,920,664 6.7790 -3.08%
2014-11-17 0 16.86 16.86 16.88 16.80 17.20 5,079,336 85,828,973 16.898 6.970 6.970 6.979 6.945 7.111 12,286,078 6.9859 -1.86%
2014-11-14 0 17.18 17.18 17.22 16.80 17.22 4,044,052 69,113,933 17.090 7.103 7.103 7.119 6.945 7.119 9,781,896 7.0655 1.78%
2014-11-13 0 16.88 16.82 16.90 16.74 16.94 3,184,186 53,554,098 16.819 6.979 6.954 6.987 6.921 7.003 7,702,022 6.9533 -0.35%
2014-11-12 0 16.94 16.90 16.96 16.72 16.98 5,065,967 85,423,346 16.862 7.003 6.987 7.012 6.912 7.020 12,253,740 6.9712 0.71%
2014-11-11 0 16.82 16.80 16.82 16.76 17.12 5,826,654 97,960,587 16.812 6.954 6.945 6.954 6.929 7.078 14,093,717 6.9507 -0.94%
2014-11-10 0 16.98 16.98 17.00 16.96 18.28 12,551,522 214,827,263 17.116 7.020 7.020 7.028 7.012 7.557 30,360,066 7.0760 -5.14%
2014-11-07 0 17.90 17.86 17.90 17.64 18.18 2,535,348 45,345,923 17.885 7.400 7.384 7.400 7.293 7.516 6,132,589 7.3943 0.45%
2014-11-06 0 17.82 17.80 17.82 17.80 18.20 2,254,000 40,353,440 17.903 7.367 7.359 7.367 7.359 7.524 5,452,055 7.4015 -0.56%
2014-11-05 0 17.92 17.90 17.92 17.90 18.36 3,618,840 65,265,760 18.035 7.409 7.400 7.409 7.400 7.590 8,753,378 7.4561 -2.18%
2014-11-04 0 18.32 18.28 18.32 18.22 18.40 2,187,370 40,017,731 18.295 7.574 7.557 7.574 7.533 7.607 5,290,888 7.5635 -0.43%
2014-11-03 0 18.40 18.36 18.42 18.32 18.66 2,207,400 40,645,404 18.413 7.607 7.590 7.615 7.574 7.714 5,339,337 7.6124 -0.22%
2014-10-31 0 18.44 18.44 18.46 18.38 18.74 4,252,476 78,707,835 18.509 7.624 7.624 7.632 7.599 7.748 10,286,039 7.6519 -0.54%
2014-10-30 0 18.54 18.48 18.54 18.46 18.76 1,954,982 36,310,134 18.573 7.665 7.640 7.665 7.632 7.756 4,728,780 7.6785 -0.64%
2014-10-29 0 18.66 18.66 18.68 18.56 18.76 3,261,505 60,903,544 18.673 7.714 7.714 7.723 7.673 7.756 7,889,044 7.7200 1.30%
2014-10-28 0 18.42 18.40 18.42 18.18 18.50 2,665,233 48,810,851 18.314 7.615 7.607 7.615 7.516 7.648 6,446,760 7.5714 1.32%
2014-10-27 0 18.18 18.18 18.20 18.16 18.44 1,808,944 32,965,772 18.224 7.516 7.516 7.524 7.508 7.624 4,375,538 7.5341 -1.41%
2014-10-24 0 18.44 18.42 18.48 18.38 18.64 1,129,623 20,824,246 18.435 7.624 7.615 7.640 7.599 7.706 2,732,372 7.6213 -0.32%
2014-10-23 0 18.50 18.50 18.52 18.46 18.64 1,371,835 25,386,517 18.506 7.648 7.648 7.657 7.632 7.706 3,318,243 7.6506 -0.64%
2014-10-22 0 18.62 18.60 18.64 18.60 18.96 2,679,991 50,051,324 18.676 7.698 7.690 7.706 7.690 7.838 6,482,457 7.7210 0.54%
2014-10-21 0 18.52 18.50 18.52 18.36 18.70 1,829,316 33,865,999 18.513 7.657 7.648 7.657 7.590 7.731 4,424,814 7.6537 -0.54%
2014-10-20 0 18.62 18.62 18.64 18.50 18.74 2,050,025 38,175,003 18.622 7.698 7.698 7.706 7.648 7.748 4,958,673 7.6986 1.20%
2014-10-17 0 18.40 18.40 18.46 18.32 18.70 2,315,251 42,672,203 18.431 7.607 7.607 7.632 7.574 7.731 5,600,211 7.6197 0.00%
2014-10-16 0 18.40 18.38 18.40 18.38 18.66 2,804,400 51,775,628 18.462 7.607 7.599 7.607 7.599 7.714 6,783,382 7.6327 -1.60%
2014-10-15 0 18.70 18.70 18.72 18.64 18.90 2,465,086 46,127,462 18.712 7.731 7.731 7.739 7.706 7.814 5,962,637 7.7361 -0.95%
2014-10-14 0 18.88 18.86 18.90 18.80 19.20 2,480,600 47,053,640 18.969 7.805 7.797 7.814 7.772 7.938 6,000,163 7.8421 -0.94%
2014-10-13 0 19.06 19.02 19.06 18.78 19.18 2,449,186 46,402,432 18.946 7.880 7.863 7.880 7.764 7.929 5,924,178 7.8327 1.28%
2014-10-10 0 18.82 18.82 18.88 18.78 19.00 3,490,000 65,851,288 18.869 7.781 7.781 7.805 7.764 7.855 8,441,736 7.8007 -0.84%
2014-10-09 0 18.98 18.94 18.98 18.80 19.36 5,298,444 100,296,405 18.929 7.847 7.830 7.847 7.772 8.004 12,816,064 7.8258 -0.32%
2014-10-08 0 19.04 18.96 19.04 18.86 19.06 1,944,400 36,873,488 18.964 7.872 7.838 7.872 7.797 7.880 4,703,184 7.8401 -0.83%
2014-10-07 0 19.20 19.12 19.22 19.00 19.22 2,879,456 55,067,562 19.124 7.938 7.905 7.946 7.855 7.946 6,964,930 7.9064 0.95%
2014-10-06 0 19.02 19.02 19.08 18.62 19.10 4,061,887 76,792,422 18.906 7.863 7.863 7.888 7.698 7.896 9,825,036 7.8160 1.17%
2014-10-03 0 18.80 18.80 18.84 18.14 18.84 6,865,141 126,856,538 18.478 7.772 7.772 7.789 7.499 7.789 16,605,646 7.6394 2.29%
2014-09-30 0 18.38 18.38 18.42 18.22 18.58 5,908,625 108,663,443 18.391 7.599 7.599 7.615 7.533 7.681 14,291,991 7.6031 -1.29%
2014-09-29 0 18.62 18.58 18.62 18.52 18.82 7,340,843 136,478,940 18.592 7.698 7.681 7.698 7.657 7.781 17,756,291 7.6862 -2.77%
2014-09-26 0 19.26 19.24 19.26 19.20 19.36 2,060,000 39,653,860 19.249 7.917 7.909 7.917 7.892 7.958 5,011,423 7.9127 -0.21%
2014-09-25 0 19.30 19.28 19.32 19.28 19.66 4,276,489 83,011,618 19.411 7.933 7.925 7.942 7.925 8.081 10,403,541 7.9792 -1.23%
2014-09-24 0 19.54 19.52 19.56 19.32 19.62 3,100,865 60,367,261 19.468 8.032 8.024 8.040 7.942 8.065 7,543,566 8.0025 0.10%
2014-09-23 0 19.52 19.50 19.52 19.50 19.98 4,666,400 91,643,108 19.639 8.024 8.016 8.024 8.016 8.213 11,352,089 8.0728 -2.11%
2014-09-22 0 19.94 19.94 19.96 19.86 20.00 2,372,672 47,322,986 19.945 8.197 8.197 8.205 8.164 8.221 5,772,069 8.1986 0.00%
2014-09-19 0 19.94 19.92 19.96 19.86 20.10 2,772,231 55,286,590 19.943 8.197 8.188 8.205 8.164 8.262 6,744,088 8.1978 0.00%
2014-09-18 0 19.94 19.90 19.94 19.84 20.20 2,373,939 47,325,175 19.935 8.197 8.180 8.197 8.155 8.303 5,775,151 8.1946 -1.53%
2014-09-17 0 20.25 20.20 20.25 20.10 20.50 2,755,840 55,842,980 20.264 8.324 8.303 8.324 8.262 8.427 6,704,213 8.3295 1.25%
2014-09-16 0 20.00 20.00 20.05 19.98 20.45 2,673,715 53,814,831 20.127 8.221 8.221 8.242 8.213 8.406 6,504,425 8.2736 -1.23%
2014-09-15 0 20.25 20.20 20.25 20.20 20.55 2,257,716 45,933,603 20.345 8.324 8.303 8.324 8.303 8.447 5,492,412 8.3631 -0.98%
2014-09-12 0 20.45 20.45 20.50 20.30 20.55 3,844,890 78,684,445 20.465 8.406 8.406 8.427 8.345 8.447 9,353,577 8.4122 0.49%
2014-09-11 0 20.35 20.35 20.40 20.30 21.00 4,867,605 99,965,164 20.537 8.365 8.365 8.386 8.345 8.632 11,841,566 8.4419 -2.40%
2014-09-10 0 20.85 20.80 20.85 20.70 21.20 3,734,167 77,774,781 20.828 8.571 8.550 8.571 8.509 8.714 9,084,218 8.5615 -0.95%
2014-09-08 0 21.05 21.05 21.15 21.00 21.40 3,457,300 73,319,430 21.207 8.653 8.653 8.694 8.632 8.797 8,410,676 8.7174 -0.94%
2014-09-05 0 21.25 21.20 21.30 21.20 21.60 3,975,383 85,014,921 21.385 8.735 8.714 8.756 8.714 8.879 9,671,031 8.7907 0.24%
2014-09-04 0 21.20 21.15 21.20 21.15 21.70 4,484,012 95,711,657 21.345 8.714 8.694 8.714 8.694 8.920 10,908,388 8.7741 0.00%
2014-09-03 0 21.20 21.15 21.20 21.10 21.30 4,901,871 103,932,663 21.203 8.714 8.694 8.714 8.673 8.756 11,924,926 8.7156 -0.47%
2014-09-02 0 21.30 21.30 21.35 21.05 21.40 1,587,300 33,734,360 21.253 8.756 8.756 8.776 8.653 8.797 3,861,472 8.7361 0.47%
2014-09-01 0 21.20 21.15 21.20 20.85 21.30 2,728,000 57,518,200 21.084 8.714 8.694 8.714 8.571 8.756 6,636,486 8.6670 1.68%
2014-08-29 0 20.85 20.75 20.90 20.75 21.15 3,272,647 68,493,725 20.929 8.571 8.530 8.591 8.530 8.694 7,961,465 8.6032 -0.71%
2014-08-28 0 21.00 20.90 21.05 20.85 21.45 3,828,157 80,875,629 21.127 8.632 8.591 8.653 8.571 8.817 9,312,870 8.6843 -0.94%
2014-08-27 0 21.20 21.15 21.25 21.05 21.40 4,416,967 93,799,305 21.236 8.714 8.694 8.735 8.653 8.797 10,745,286 8.7293 1.19%
2014-08-26 0 20.95 20.90 20.95 20.85 21.65 7,296,066 153,701,765 21.066 8.612 8.591 8.612 8.571 8.899 17,749,355 8.6596 -2.56%
2014-08-25 0 21.50 21.50 21.55 21.25 21.95 7,174,209 154,284,795 21.505 8.838 8.838 8.858 8.735 9.023 17,452,910 8.8401 -2.05%
2014-08-22 0 21.95 21.90 21.95 21.80 23.15 12,863,165 283,751,172 22.059 9.023 9.002 9.023 8.961 9.516 31,292,601 9.0677 -5.59%
2014-08-21 0 23.25 23.25 23.30 23.25 24.20 6,507,662 153,865,678 23.644 9.557 9.557 9.578 9.557 9.948 15,831,381 9.7190 -2.92%
2014-08-20 0 23.95 23.90 24.00 23.90 24.55 1,693,750 40,743,181 24.055 9.845 9.824 9.865 9.824 10.09 4,120,436 9.8881 -1.03%
2014-08-19 0 24.20 24.10 24.20 23.70 24.20 1,331,149 31,985,673 24.029 9.948 9.907 9.948 9.742 9.948 3,238,325 9.8772 1.04%
2014-08-18 0 23.95 23.85 23.95 23.80 24.10 926,000 22,183,000 23.956 9.845 9.804 9.845 9.783 9.907 2,252,708 9.8473 0.00%
2014-08-15 0 23.95 23.90 24.00 23.65 24.10 1,452,432 34,661,912 23.865 9.845 9.824 9.865 9.722 9.907 3,533,374 9.8099 0.63%
2014-08-14 0 23.80 23.80 23.85 23.70 24.15 1,879,064 44,757,029 23.819 9.783 9.783 9.804 9.742 9.927 4,571,254 9.7910 -1.45%
2014-08-13 0 24.15 24.10 24.15 23.65 24.15 3,053,943 73,038,126 23.916 9.927 9.907 9.927 9.722 9.927 7,429,417 9.8309 0.84%
2014-08-12 0 23.95 23.90 24.00 23.50 24.00 1,261,442 30,013,041 23.793 9.845 9.824 9.865 9.660 9.865 3,068,747 9.7802 0.63%
2014-08-11 0 23.80 23.65 23.75 23.45 23.85 1,246,955 29,446,347 23.615 9.783 9.722 9.763 9.639 9.804 3,033,504 9.7070 1.93%
2014-08-08 0 23.35 23.35 23.45 23.25 23.95 2,551,359 59,907,678 23.481 9.598 9.598 9.639 9.557 9.845 6,206,766 9.6520 -1.27%
2014-08-07 0 23.65 23.55 23.65 23.55 24.15 2,694,648 64,327,967 23.872 9.722 9.680 9.722 9.680 9.927 6,555,350 9.8130 -0.84%
2014-08-06 0 23.85 23.85 23.90 23.50 24.05 2,961,023 70,688,890 23.873 9.804 9.804 9.824 9.660 9.886 7,203,368 9.8133 0.42%
2014-08-05 0 23.75 23.70 23.85 23.50 23.90 1,809,961 43,033,316 23.776 9.763 9.742 9.804 9.660 9.824 4,403,145 9.7733 1.71%
2014-08-04 0 23.35 23.30 23.35 23.15 23.60 1,420,083 33,211,742 23.387 9.598 9.578 9.598 9.516 9.701 3,454,678 9.6136 1.08%
2014-08-01 0 23.10 23.10 23.15 23.10 23.95 2,774,988 64,700,684 23.316 9.496 9.496 9.516 9.496 9.845 6,750,795 9.5842 -2.33%
2014-07-31 0 23.65 23.60 23.75 23.60 24.45 2,822,391 67,159,266 23.795 9.722 9.701 9.763 9.701 10.05 6,866,114 9.7813 -2.07%
2014-07-30 0 24.15 24.15 24.25 23.80 24.40 4,832,696 116,760,309 24.160 9.927 9.927 9.968 9.783 10.03 11,756,642 9.9314 1.68%
2014-07-29 0 23.75 23.65 23.75 23.20 24.00 2,654,305 62,651,607 23.604 9.763 9.722 9.763 9.537 9.865 6,457,206 9.7026 1.28%
2014-07-28 0 23.45 23.45 23.55 23.05 23.55 2,847,198 66,661,999 23.413 9.639 9.639 9.680 9.475 9.680 6,926,463 9.6242 1.74%
2014-07-25 0 23.05 22.90 23.05 22.60 23.05 2,807,465 64,213,213 22.872 9.475 9.413 9.475 9.290 9.475 6,829,803 9.4019 1.99%
2014-07-24 0 22.60 22.55 22.70 22.25 22.75 1,343,300 30,296,595 22.554 9.290 9.269 9.331 9.146 9.352 3,267,886 9.2710 1.12%
2014-07-23 0 22.35 22.30 22.35 22.05 22.60 2,532,427 56,613,064 22.355 9.187 9.167 9.187 9.064 9.290 6,160,710 9.1894 1.59%
2014-07-22 0 22.00 21.95 22.00 21.60 22.20 2,667,796 58,663,788 21.990 9.043 9.023 9.043 8.879 9.126 6,490,026 9.0391 1.85%
2014-07-21 0 21.60 21.55 21.60 21.55 21.95 624,327 13,569,200 21.734 8.879 8.858 8.879 8.858 9.023 1,518,819 8.9340 -1.37%
2014-07-18 0 21.90 21.90 22.00 21.70 22.00 784,029 17,156,683 21.883 9.002 9.002 9.043 8.920 9.043 1,907,330 8.9951 0.00%
2014-07-17 0 21.90 21.85 21.95 21.65 22.00 978,000 21,412,980 21.895 9.002 8.982 9.023 8.899 9.043 2,379,209 9.0000 0.69%
2014-07-16 0 21.75 21.65 21.75 21.65 21.85 1,715,343 37,308,286 21.750 8.941 8.899 8.941 8.899 8.982 4,172,965 8.9405 0.69%
2014-07-15 0 21.60 21.60 21.75 21.55 21.95 2,041,506 44,261,990 21.681 8.879 8.879 8.941 8.858 9.023 4,966,432 8.9122 -0.69%
2014-07-14 0 21.75 21.70 21.75 21.55 21.95 1,081,305 23,493,577 21.727 8.941 8.920 8.941 8.858 9.023 2,630,523 8.9311 0.23%
2014-07-11 0 21.70 21.65 21.75 21.35 21.70 1,118,690 24,196,457 21.629 8.920 8.899 8.941 8.776 8.920 2,721,470 8.8910 1.40%
2014-07-10 0 21.40 21.35 21.40 21.10 21.45 1,338,012 28,505,985 21.305 8.797 8.776 8.797 8.673 8.817 3,255,021 8.7575 0.23%
2014-07-09 0 21.35 21.30 21.35 21.30 21.70 1,278,162 27,304,866 21.363 8.776 8.756 8.776 8.756 8.920 3,109,422 8.7813 -1.39%
2014-07-08 0 21.65 21.65 21.70 21.55 21.85 833,270 18,079,673 21.697 8.899 8.899 8.920 8.858 8.982 2,027,120 8.9189 -0.46%
2014-07-07 0 21.75 21.70 21.75 21.65 21.90 2,006,037 43,687,856 21.778 8.941 8.920 8.941 8.899 9.002 4,880,145 8.9522 0.69%
2014-07-04 0 21.60 21.60 21.65 21.45 21.85 1,082,247 23,397,709 21.620 8.879 8.879 8.899 8.817 8.982 2,632,814 8.8870 -0.46%
2014-07-03 0 21.70 21.65 21.70 21.55 21.80 1,079,427 23,426,696 21.703 8.920 8.899 8.920 8.858 8.961 2,625,954 8.9212 -0.46%
2014-07-02 0 21.80 21.70 21.85 21.50 21.85 3,077,337 66,841,262 21.720 8.961 8.920 8.982 8.838 8.982 7,486,328 8.9284 1.40%
2014-06-30 0 21.50 21.45 21.60 21.20 21.85 2,318,672 49,896,416 21.519 8.838 8.817 8.879 8.714 8.982 5,640,702 8.8458 0.00%
2014-06-27 0 21.50 21.45 21.55 21.35 21.60 1,716,328 36,864,560 21.479 8.838 8.817 8.858 8.776 8.879 4,175,362 8.8291 -0.46%
2014-06-26 0 21.60 21.55 21.60 21.35 21.65 1,555,660 33,425,281 21.486 8.879 8.858 8.879 8.776 8.899 3,784,500 8.8322 0.70%
2014-06-25 0 21.45 21.40 21.50 21.20 21.50 991,438 21,260,155 21.444 8.817 8.797 8.838 8.714 8.838 2,411,900 8.8147 1.18%
2014-06-24 0 21.20 21.15 21.20 20.90 21.45 2,829,317 60,038,695 21.220 8.714 8.694 8.714 8.591 8.817 6,882,963 8.7228 1.44%
2014-06-23 0 20.90 20.85 20.90 20.85 21.70 1,670,387 35,401,194 21.193 8.591 8.571 8.591 8.571 8.920 4,063,600 8.7118 -2.34%
2014-06-20 0 21.40 21.35 21.40 21.20 21.50 1,303,225 27,864,723 21.381 8.797 8.776 8.797 8.714 8.838 3,170,394 8.7890 0.71%
2014-06-19 0 21.25 21.20 21.30 21.20 21.50 1,909,120 40,679,872 21.308 8.735 8.714 8.756 8.714 8.838 4,644,373 8.7590 0.24%
2014-06-18 0 21.20 21.20 21.30 21.20 21.55 2,774,462 59,202,309 21.338 8.714 8.714 8.756 8.714 8.858 6,749,516 8.7713 -0.93%
2014-06-17 0 21.40 21.30 21.45 21.20 21.50 1,278,403 27,292,471 21.349 8.797 8.756 8.817 8.714 8.838 3,110,009 8.7757 -0.23%
2014-06-16 0 21.45 21.40 21.45 21.30 21.70 1,224,346 26,263,090 21.451 8.817 8.797 8.817 8.756 8.920 2,978,503 8.8175 -0.69%
2014-06-13 0 21.60 21.60 21.65 21.35 21.70 1,238,013 26,698,785 21.566 8.879 8.879 8.899 8.776 8.920 3,011,751 8.8649 0.93%
2014-06-12 0 21.40 21.35 21.45 21.20 21.60 2,923,555 62,413,759 21.349 8.797 8.776 8.817 8.714 8.879 7,112,218 8.7756 -0.70%
2014-06-11 0 21.55 21.50 21.65 21.25 22.15 1,851,213 39,882,548 21.544 8.858 8.838 8.899 8.735 9.105 4,503,500 8.8559 -2.05%
2014-06-10 0 22.00 22.00 22.10 21.45 22.35 2,156,161 47,462,377 22.012 9.043 9.043 9.084 8.817 9.187 5,245,356 9.0485 2.09%
2014-06-09 0 21.55 21.50 21.60 21.30 21.60 711,379 15,269,952 21.465 8.858 8.838 8.879 8.756 8.879 1,730,593 8.8235 1.17%
2014-06-06 0 21.30 21.25 21.40 21.25 21.60 1,062,003 22,734,364 21.407 8.756 8.735 8.797 8.735 8.879 2,583,566 8.7996 -1.16%
2014-06-05 0 21.55 21.50 21.55 21.25 21.75 2,292,000 49,266,800 21.495 8.858 8.838 8.858 8.735 8.941 5,575,816 8.8358 -0.46%
2014-06-04 0 21.65 21.60 21.65 21.55 21.95 1,140,372 24,742,919 21.697 8.899 8.879 8.899 8.858 9.023 2,774,217 8.9189 -0.73%
2014-06-03 0 21.95 21.90 21.95 21.60 22.15 2,673,802 58,541,399 21.894 8.965 8.945 8.965 8.822 9.047 6,546,391 8.9425 0.92%
2014-05-30 0 21.75 21.70 21.95 21.70 22.30 4,121,577 89,953,963 21.825 8.884 8.863 8.965 8.863 9.108 10,091,044 8.9142 -1.58%
2014-05-29 0 22.10 22.10 22.15 22.10 22.55 1,980,700 44,090,612 22.260 9.027 9.027 9.047 9.027 9.210 4,849,438 9.0919 -1.34%
2014-05-28 0 22.40 22.35 22.40 22.25 22.90 3,204,749 71,887,545 22.432 9.149 9.129 9.149 9.088 9.353 7,846,332 9.1619 0.22%
2014-05-27 0 22.35 22.35 22.40 22.20 22.90 2,973,973 66,571,653 22.385 9.129 9.129 9.149 9.067 9.353 7,281,313 9.1428 -2.61%
2014-05-26 0 22.95 22.95 23.00 22.90 24.05 2,324,032 53,837,105 23.165 9.374 9.374 9.394 9.353 9.823 5,690,033 9.4617 -3.97%
2014-05-23 0 23.90 23.85 23.95 23.00 23.95 3,598,056 85,134,136 23.661 9.762 9.741 9.782 9.394 9.782 8,809,284 9.6641 4.14%
2014-05-22 0 22.95 22.95 23.10 22.40 23.15 2,721,317 62,287,537 22.889 9.374 9.374 9.435 9.149 9.455 6,662,724 9.3487 1.10%
2014-05-21 0 22.70 22.65 22.70 22.30 22.80 454,000 10,282,700 22.649 9.272 9.251 9.272 9.108 9.312 1,111,549 9.2508 1.34%
2014-05-20 0 22.40 22.35 22.50 22.30 22.90 858,000 19,357,692 22.561 9.149 9.129 9.190 9.108 9.353 2,100,680 9.2150 -1.32%
2014-05-19 0 22.70 22.65 22.80 22.30 22.90 1,178,917 26,655,139 22.610 9.272 9.251 9.312 9.108 9.353 2,886,396 9.2347 0.22%
2014-05-16 0 22.65 22.60 22.70 22.05 22.70 1,481,732 33,267,516 22.452 9.251 9.231 9.272 9.006 9.272 3,627,792 9.1702 0.22%
2014-05-15 0 22.60 22.55 22.60 22.35 22.70 1,446,331 32,593,897 22.536 9.231 9.210 9.231 9.129 9.272 3,541,118 9.2044 1.12%
2014-05-14 0 22.35 22.30 22.40 22.05 22.50 1,602,000 35,878,400 22.396 9.129 9.108 9.149 9.006 9.190 3,922,249 9.1474 1.36%
2014-05-13 0 22.05 22.00 22.10 21.85 22.30 585,608 12,907,801 22.042 9.006 8.986 9.027 8.924 9.108 1,433,771 9.0027 0.68%
2014-05-12 0 21.90 21.85 22.05 21.40 22.40 3,481,723 76,542,772 21.984 8.945 8.924 9.006 8.741 9.149 8,524,460 8.9792 -0.68%
2014-05-09 0 22.05 22.05 22.10 21.65 22.20 1,146,383 25,278,946 22.051 9.006 9.006 9.027 8.843 9.067 2,806,741 9.0065 -1.34%
2014-05-08 0 22.35 22.20 22.35 21.90 22.40 4,372,619 97,035,690 22.192 9.129 9.067 9.129 8.945 9.149 10,705,681 9.0639 1.82%
2014-05-07 0 21.95 21.85 21.95 21.40 22.00 3,756,155 82,144,498 21.869 8.965 8.924 8.965 8.741 8.986 9,196,365 8.9323 0.23%
2014-05-05 0 21.90 21.85 21.90 21.80 22.60 2,140,179 47,044,196 21.981 8.945 8.924 8.945 8.904 9.231 5,239,897 8.9781 -1.35%
2014-05-02 0 22.20 22.20 22.30 21.95 22.40 1,433,014 31,739,311 22.149 9.067 9.067 9.108 8.965 9.149 3,508,513 9.0464 0.68%
2014-04-30 0 22.05 22.00 22.15 22.00 22.60 2,913,249 64,667,778 22.198 9.006 8.986 9.047 8.986 9.231 7,132,640 9.0665 -2.22%
2014-04-29 0 22.55 22.50 22.55 21.85 22.55 3,341,515 74,679,317 22.349 9.210 9.190 9.210 8.924 9.210 8,181,183 9.1282 3.20%
2014-04-28 0 21.85 21.85 21.95 21.75 22.10 1,944,875 42,595,172 21.901 8.924 8.924 8.965 8.884 9.027 4,761,726 8.9453 -0.68%
2014-04-25 0 22.00 21.90 22.00 21.70 22.30 1,745,300 38,348,395 21.972 8.986 8.945 8.986 8.863 9.108 4,273,097 8.9744 -0.45%
2014-04-24 0 22.10 22.05 22.10 21.85 22.50 1,982,000 43,918,200 22.159 9.027 9.006 9.027 8.924 9.190 4,852,620 9.0504 -0.45%
2014-04-23 0 22.20 22.15 22.20 22.00 22.45 3,457,700 76,902,130 22.241 9.067 9.047 9.067 8.986 9.169 8,465,644 9.0840 1.37%
2014-04-22 0 21.90 21.90 21.95 21.45 22.10 4,169,652 90,624,585 21.734 8.945 8.945 8.965 8.761 9.027 10,208,748 8.8771 -4.16%
2014-04-17 0 22.85 22.85 22.95 22.30 22.95 1,664,000 37,830,204 22.734 9.333 9.333 9.374 9.108 9.374 4,074,047 9.2857 0.66%
2014-04-16 0 22.70 22.65 22.75 22.55 23.15 1,386,000 31,641,100 22.829 9.272 9.251 9.292 9.210 9.455 3,393,407 9.3243 -0.22%
2014-04-15 0 22.75 22.70 22.80 22.55 23.55 2,532,629 58,049,877 22.921 9.292 9.272 9.312 9.210 9.619 6,200,750 9.3618 -2.78%
2014-04-14 0 23.40 23.40 23.45 23.10 23.50 2,958,086 69,165,187 23.382 9.557 9.557 9.578 9.435 9.598 7,242,416 9.5500 0.21%
2014-04-11 0 23.35 23.30 23.35 22.85 23.80 3,703,951 86,042,022 23.230 9.537 9.517 9.537 9.333 9.721 9,068,551 9.4880 0.86%
2014-04-10 0 23.15 23.10 23.15 22.30 23.25 4,702,500 107,352,415 22.829 9.455 9.435 9.455 9.108 9.496 11,513,344 9.3242 4.04%
2014-04-09 0 22.25 22.20 22.25 21.70 22.30 3,398,670 75,402,917 22.186 9.088 9.067 9.088 8.863 9.108 8,321,118 9.0616 2.53%
2014-04-08 0 21.70 21.70 21.75 21.60 22.00 3,367,100 73,139,358 21.722 8.863 8.863 8.884 8.822 8.986 8,243,824 8.8720 -1.36%
2014-04-07 0 22.00 21.95 22.05 21.70 22.20 2,623,233 57,446,405 21.899 8.986 8.965 9.006 8.863 9.067 6,422,580 8.9444 0.92%
2014-04-04 0 21.80 21.75 21.85 21.65 22.15 1,354,626 29,568,712 21.828 8.904 8.884 8.924 8.843 9.047 3,316,592 8.9154 -0.91%
2014-04-03 0 22.00 21.95 22.00 21.95 22.40 2,594,178 57,269,667 22.076 8.986 8.965 8.986 8.965 9.149 6,351,444 9.0168 -0.45%
2014-04-02 0 22.10 22.10 22.15 21.95 22.20 2,328,820 51,507,147 22.117 9.027 9.027 9.047 8.965 9.067 5,701,756 9.0336 0.23%
2014-04-01 0 22.05 21.95 22.05 21.50 22.10 2,899,643 63,525,000 21.908 9.006 8.965 9.006 8.781 9.027 7,099,327 8.9480 0.68%
2014-03-31 0 21.90 21.80 21.90 21.20 22.15 4,661,296 101,362,732 21.746 8.945 8.904 8.945 8.659 9.047 11,412,462 8.8818 0.00%
2014-03-28 0 21.90 21.85 21.90 20.60 21.90 8,328,664 179,004,554 21.493 8.945 8.924 8.945 8.414 8.945 20,391,446 8.7784 7.35%
2014-03-27 0 20.40 20.40 20.45 20.10 20.95 4,955,642 101,421,400 20.466 8.332 8.332 8.353 8.210 8.557 12,133,123 8.3591 1.75%
2014-03-26 0 20.05 20.00 20.10 19.90 20.45 8,084,000 161,845,948 20.021 8.189 8.169 8.210 8.128 8.353 19,792,424 8.1772 -0.99%
2014-03-25 0 20.25 20.20 20.35 20.00 20.50 2,976,000 60,253,250 20.246 8.271 8.250 8.312 8.169 8.373 7,286,276 8.2694 -0.25%
2014-03-24 0 20.30 20.30 20.40 20.00 20.50 4,131,224 83,803,040 20.285 8.291 8.291 8.332 8.169 8.373 10,114,663 8.2853 1.50%
2014-03-21 0 20.00 20.15 20.25 19.52 20.25 4,796,000 95,422,230 19.896 8.169 8.230 8.271 7.973 8.271 11,742,264 8.1264 1.21%
2014-03-20 0 19.76 19.68 19.76 19.46 20.15 6,574,000 130,260,194 19.814 8.071 8.038 8.071 7.948 8.230 16,095,422 8.0930 1.23%
2014-03-19 0 19.52 19.48 19.50 19.20 19.58 8,631,102 166,799,989 19.325 7.973 7.956 7.965 7.842 7.997 21,131,918 7.8933 1.77%
2014-03-18 0 19.18 19.14 19.18 19.14 19.56 3,962,382 76,621,968 19.337 7.834 7.818 7.834 7.818 7.989 9,701,280 7.8981 -1.34%
2014-03-17 0 19.44 19.42 19.44 19.32 19.80 2,548,103 49,592,560 19.463 7.940 7.932 7.940 7.891 8.087 6,238,636 7.9493 -0.10%
2014-03-14 0 19.46 19.42 19.46 19.32 19.98 9,431,595 184,516,730 19.564 7.948 7.932 7.948 7.891 8.161 23,091,802 7.9906 -3.42%
2014-03-13 0 20.15 20.15 20.20 20.00 20.40 2,962,325 59,764,750 20.175 8.230 8.230 8.250 8.169 8.332 7,252,795 8.2402 -0.49%
2014-03-12 0 20.25 20.20 20.25 20.05 20.35 2,992,557 60,469,584 20.207 8.271 8.250 8.271 8.189 8.312 7,326,813 8.2532 0.50%
2014-03-11 0 20.15 20.15 20.20 19.92 20.35 3,270,836 65,824,666 20.125 8.230 8.230 8.250 8.136 8.312 8,008,136 8.2197 -1.23%
2014-03-10 0 20.40 20.35 20.45 20.30 21.00 4,036,541 82,510,312 20.441 8.332 8.312 8.353 8.291 8.577 9,882,846 8.3488 -3.32%
2014-03-07 0 21.10 21.00 21.05 20.90 21.60 1,630,003 34,415,980 21.114 8.618 8.577 8.598 8.536 8.822 3,990,810 8.6238 -1.40%
2014-03-06 0 21.40 21.35 21.40 21.00 21.50 3,167,972 67,345,942 21.258 8.741 8.720 8.741 8.577 8.781 7,756,290 8.6828 1.90%
2014-03-05 0 21.00 21.00 21.05 21.00 21.45 1,572,250 33,159,962 21.091 8.577 8.577 8.598 8.577 8.761 3,849,411 8.6143 -1.18%
2014-03-04 0 21.25 21.20 21.30 21.00 21.50 2,398,770 50,838,697 21.194 8.679 8.659 8.700 8.577 8.781 5,873,017 8.6563 -1.39%
2014-03-03 0 21.55 21.50 21.55 21.30 22.15 2,866,000 61,851,882 21.581 8.802 8.781 8.802 8.700 9.047 7,016,958 8.8146 -1.37%
2014-02-28 0 21.85 21.80 21.90 21.55 22.00 3,238,845 70,527,914 21.776 8.924 8.904 8.945 8.802 8.986 7,929,811 8.8940 -1.13%
2014-02-27 0 22.10 22.05 22.15 21.15 22.15 5,520,215 120,019,446 21.742 9.027 9.006 9.047 8.638 9.047 13,515,393 8.8802 4.00%
2014-02-26 0 21.25 21.25 21.30 20.60 21.40 6,005,000 126,042,850 20.990 8.679 8.679 8.700 8.414 8.741 14,702,314 8.5730 -0.93%
2014-02-25 0 21.45 21.40 21.45 21.05 22.70 10,631,012 228,252,422 21.470 8.761 8.741 8.761 8.598 9.272 26,028,389 8.7694 -5.51%
2014-02-24 0 22.70 22.70 22.80 22.65 23.50 2,278,000 51,825,350 22.750 9.272 9.272 9.312 9.251 9.598 5,577,331 9.2921 -2.78%
2014-02-21 0 23.35 23.25 23.35 23.05 23.45 1,742,000 40,546,900 23.276 9.537 9.496 9.537 9.415 9.578 4,265,018 9.5069 1.52%
2014-02-20 0 23.00 22.95 23.05 22.70 23.30 1,791,345 41,153,935 22.974 9.394 9.374 9.415 9.272 9.517 4,385,831 9.3834 -1.29%
2014-02-19 0 23.30 23.30 23.35 23.10 23.60 2,240,010 52,312,036 23.353 9.517 9.517 9.537 9.435 9.639 5,484,318 9.5385 -0.85%
2014-02-18 0 23.50 23.45 23.50 23.30 23.60 1,380,224 32,371,112 23.454 9.598 9.578 9.598 9.517 9.639 3,379,265 9.5793 0.21%
2014-02-17 0 23.45 23.45 23.50 23.05 23.65 1,527,941 35,864,478 23.472 9.578 9.578 9.598 9.415 9.660 3,740,927 9.5871 2.18%
2014-02-14 0 22.95 22.90 23.00 22.75 23.50 3,079,597 70,537,055 22.905 9.374 9.353 9.394 9.292 9.598 7,539,917 9.3552 -1.29%
2014-02-13 0 23.25 23.25 23.40 23.10 23.50 1,708,366 39,793,834 23.294 9.496 9.496 9.557 9.435 9.598 4,182,670 9.5140 -1.48%
2014-02-12 0 23.60 23.60 23.65 23.05 23.70 3,348,409 78,469,238 23.435 9.639 9.639 9.660 9.415 9.680 8,198,062 9.5717 1.07%
2014-02-11 0 23.35 23.35 23.40 22.55 23.40 2,289,615 52,970,629 23.135 9.537 9.537 9.557 9.210 9.557 5,605,768 9.4493 3.78%
2014-02-10 0 22.50 22.45 22.55 22.35 23.30 4,523,000 102,851,972 22.740 9.190 9.169 9.210 9.129 9.517 11,073,866 9.2878 -1.96%
2014-02-07 0 22.95 22.90 22.95 22.50 23.00 4,510,090 102,839,207 22.802 9.374 9.353 9.374 9.190 9.394 11,042,258 9.3132 0.22%
2014-02-06 0 22.90 22.85 22.95 22.50 23.00 2,964,682 67,608,903 22.805 9.353 9.333 9.374 9.190 9.394 7,258,565 9.3144 -0.22%
2014-02-05 0 22.95 22.90 22.95 22.45 23.00 5,489,456 124,980,030 22.767 9.374 9.353 9.374 9.169 9.394 13,440,084 9.2991 2.23%
2014-02-04 0 22.45 22.40 22.45 22.40 23.10 5,207,273 117,763,437 22.615 9.169 9.149 9.169 9.149 9.435 12,749,203 9.2369 -2.81%
2014-01-30 0 23.10 23.05 23.15 22.75 23.20 3,109,575 71,654,802 23.043 9.435 9.415 9.455 9.292 9.476 7,613,314 9.4118 0.65%
2014-01-29 0 22.95 22.90 22.95 22.70 23.25 3,790,000 87,401,000 23.061 9.374 9.353 9.374 9.272 9.496 9,279,229 9.4190 0.44%
2014-01-28 0 22.85 22.75 22.85 22.40 22.90 3,629,753 82,419,194 22.707 9.333 9.292 9.333 9.149 9.353 8,886,889 9.2742 0.66%
2014-01-27 0 22.70 22.65 22.70 22.55 23.00 5,006,500 113,712,500 22.713 9.272 9.251 9.272 9.210 9.394 12,257,641 9.2769 -3.40%
2014-01-24 0 23.50 23.45 23.55 23.30 23.65 2,352,920 55,199,038 23.460 9.598 9.578 9.619 9.517 9.660 5,760,761 9.5819 0.00%
2014-01-23 0 23.50 23.45 23.60 23.35 24.10 3,825,402 90,002,826 23.528 9.598 9.578 9.639 9.537 9.843 9,365,905 9.6096 -2.49%
2014-01-22 0 24.10 24.05 24.10 23.95 24.35 2,979,287 71,754,341 24.084 9.843 9.823 9.843 9.782 9.945 7,294,323 9.8370 -0.62%
2014-01-21 0 24.25 24.25 24.30 24.05 24.35 4,687,266 113,514,854 24.218 9.905 9.905 9.925 9.823 9.945 11,476,046 9.8915 0.21%
2014-01-20 0 24.20 24.05 24.20 24.00 24.40 1,767,858 42,716,259 24.163 9.884 9.823 9.884 9.803 9.966 4,328,327 9.8690 -0.41%
2014-01-17 0 24.30 24.25 24.30 24.20 24.40 3,564,557 86,636,135 24.305 9.925 9.905 9.925 9.884 9.966 8,727,267 9.9271 0.00%
2014-01-16 0 24.30 24.25 24.30 24.25 24.80 2,306,053 56,145,909 24.347 9.925 9.905 9.925 9.905 10.13 5,646,014 9.9443 -1.02%
2014-01-15 0 24.55 24.55 24.60 24.55 24.80 2,359,038 58,043,815 24.605 10.03 10.03 10.05 10.03 10.13 5,775,740 10.050 -0.20%
2014-01-14 0 24.60 24.55 24.60 24.50 24.70 2,159,300 53,105,440 24.594 10.05 10.03 10.05 10.01 10.09 5,286,712 10.045 -1.20%
2014-01-13 0 24.90 24.85 24.95 24.60 25.40 1,504,788 37,438,578 24.880 10.17 10.15 10.19 10.05 10.37 3,684,241 10.162 0.40%
2014-01-10 0 24.80 24.70 24.80 24.60 24.95 3,085,280 76,448,938 24.779 10.13 10.09 10.13 10.05 10.19 7,553,831 10.121 -0.20%
2014-01-09 0 24.85 24.85 24.90 24.60 25.00 2,202,844 54,750,377 24.854 10.15 10.15 10.17 10.05 10.21 5,393,323 10.152 -0.80%
2014-01-08 0 25.05 25.00 25.05 24.65 25.05 3,040,900 75,685,910 24.889 10.23 10.21 10.23 10.07 10.23 7,445,173 10.166 0.40%
2014-01-07 0 24.95 24.80 24.95 24.60 25.05 2,191,300 54,369,550 24.812 10.19 10.13 10.19 10.05 10.23 5,365,059 10.134 -0.40%
2014-01-06 0 25.05 25.00 25.10 24.70 25.45 2,086,129 52,230,254 25.037 10.23 10.21 10.25 10.09 10.39 5,107,564 10.226 -1.18%
2014-01-03 0 25.35 25.30 25.35 25.05 25.75 3,199,505 80,899,753 25.285 10.35 10.33 10.35 10.23 10.52 7,833,493 10.327 -1.55%
2014-01-02 0 25.75 25.70 25.85 25.50 25.90 2,455,150 63,221,080 25.750 10.52 10.50 10.56 10.42 10.58 6,011,055 10.517 0.00%
2013-12-31 0 25.75 25.70 25.75 25.45 25.95 1,867,612 47,966,173 25.683 10.52 10.50 10.52 10.39 10.60 4,572,559 10.490 0.00%
2013-12-30 0 25.75 25.70 25.80 25.60 26.15 1,344,686 34,686,606 25.795 10.52 10.50 10.54 10.46 10.68 3,292,256 10.536 -0.96%
2013-12-27 0 26.00 25.95 26.00 25.95 26.40 1,836,655 48,013,161 26.142 10.62 10.60 10.62 10.60 10.78 4,496,766 10.677 0.19%
2013-12-24 0 25.95 25.90 26.00 25.50 26.10 1,464,000 37,966,600 25.933 10.60 10.58 10.62 10.42 10.66 3,584,378 10.592 2.37%
2013-12-23 0 25.35 25.25 25.35 24.80 25.65 2,627,066 65,957,695 25.107 10.35 10.31 10.35 10.13 10.48 6,431,965 10.255 -1.17%
2013-12-20 0 25.65 25.65 25.70 25.30 25.90 1,429,333 36,677,008 25.660 10.48 10.48 10.50 10.33 10.58 3,499,501 10.481 0.79%
2013-12-19 0 25.45 25.45 25.50 25.25 26.15 1,683,426 43,229,287 25.679 10.39 10.39 10.42 10.31 10.68 4,121,608 10.488 -0.78%
2013-12-18 0 25.65 25.60 25.70 25.50 26.05 2,337,135 60,062,722 25.699 10.48 10.46 10.50 10.42 10.64 5,722,114 10.497 -1.16%
2013-12-17 0 25.95 25.90 26.00 25.65 26.10 1,708,577 44,192,606 25.865 10.60 10.58 10.62 10.48 10.66 4,183,187 10.564 0.39%
2013-12-16 0 25.85 25.85 25.90 25.55 26.35 1,557,159 40,428,835 25.963 10.56 10.56 10.58 10.44 10.76 3,812,463 10.604 0.58%
2013-12-13 0 25.70 25.75 25.80 25.55 26.20 28,312,132 735,249,163 25.969 10.50 10.52 10.54 10.44 10.70 69,317,877 10.607 -1.91%
2013-12-12 0 26.20 26.20 26.30 26.10 26.75 1,798,511 47,222,337 26.256 10.70 10.70 10.74 10.66 10.93 4,403,376 10.724 -1.69%
2013-12-11 0 26.65 26.60 26.65 26.45 27.00 1,169,231 31,230,243 26.710 10.88 10.86 10.88 10.80 11.03 2,862,681 10.909 -0.74%
2013-12-10 0 26.85 26.85 26.90 26.70 27.10 968,496 26,031,491 26.878 10.97 10.97 10.99 10.91 11.07 2,371,213 10.978 -0.56%
2013-12-09 0 27.00 26.90 27.00 26.85 27.35 1,236,876 33,380,877 26.988 11.03 10.99 11.03 10.97 11.17 3,028,300 11.023 0.19%
2013-12-06 0 26.95 26.95 27.00 26.60 27.00 790,176 21,239,852 26.880 11.01 11.01 11.03 10.86 11.03 1,934,624 10.979 -0.19%
2013-12-05 0 27.00 26.95 27.00 26.80 27.55 2,012,271 54,319,756 26.994 11.03 11.01 11.03 10.95 11.25 4,926,734 11.026 -1.10%
2013-12-04 0 27.30 27.25 27.35 27.25 27.70 1,612,025 44,172,069 27.402 11.15 11.13 11.17 11.13 11.31 3,946,794 11.192 -1.80%
2013-12-03 0 27.80 27.75 27.80 27.70 27.90 2,077,229 57,710,227 27.782 11.35 11.33 11.35 11.31 11.40 5,085,774 11.347 0.36%
2013-12-02 0 27.70 27.65 27.70 27.20 27.85 2,338,871 64,657,547 27.645 11.31 11.29 11.31 11.11 11.38 5,726,364 11.291 1.28%
2013-11-29 0 27.35 27.35 27.45 27.20 27.60 1,640,500 44,963,300 27.408 11.17 11.17 11.21 11.11 11.27 4,016,511 11.195 -1.08%
2013-11-28 0 27.65 27.55 27.65 27.35 27.70 1,334,667 36,814,620 27.583 11.29 11.25 11.29 11.17 11.31 3,267,726 11.266 0.36%
2013-11-27 0 27.55 27.40 27.50 27.25 27.60 2,382,155 65,298,985 27.412 11.25 11.19 11.23 11.13 11.27 5,832,338 11.196 0.55%
2013-11-26 0 27.40 27.20 27.40 27.20 27.60 4,292,673 117,397,984 27.348 11.19 11.11 11.19 11.11 11.27 10,509,946 11.170 -0.72%
2013-11-25 0 27.60 27.45 27.60 27.25 27.75 3,395,189 92,979,373 27.386 11.27 11.21 11.27 11.13 11.33 8,312,595 11.185 0.00%
2013-11-22 0 27.60 27.50 27.55 27.15 27.70 5,532,453 152,061,003 27.485 11.27 11.23 11.25 11.09 11.31 13,545,356 11.226 1.28%
2013-11-21 0 27.25 27.25 27.30 27.05 27.45 6,741,317 183,376,999 27.202 11.13 11.13 11.15 11.05 11.21 16,505,072 11.110 0.74%
2013-11-20 0 27.05 27.00 27.05 26.75 27.15 2,158,000 58,303,870 27.018 11.05 11.03 11.05 10.93 11.09 5,283,529 11.035 0.93%
2013-11-19 0 26.80 26.70 26.90 26.65 27.40 3,342,158 89,964,161 26.918 10.95 10.91 10.99 10.88 11.19 8,182,757 10.994 -3.07%
2013-11-18 0 27.65 27.60 27.65 26.60 27.75 8,339,745 229,608,873 27.532 11.29 11.27 11.29 10.86 11.33 20,418,576 11.245 2.98%
2013-11-15 0 26.85 26.75 26.85 26.75 27.30 3,093,318 83,224,143 26.904 10.97 10.93 10.97 10.93 11.15 7,573,511 10.989 -0.56%
2013-11-14 0 27.00 26.90 27.00 25.80 27.20 17,219,634 453,134,341 26.315 11.03 10.99 11.03 10.54 11.11 42,159,611 10.748 4.25%
2013-11-13 0 25.90 25.90 26.00 25.55 26.10 5,792,403 150,361,763 25.958 10.58 10.58 10.62 10.44 10.66 14,181,803 10.602 -0.58%
2013-11-12 0 26.05 26.00 26.05 26.00 26.60 9,138,081 237,862,543 26.030 10.64 10.62 10.64 10.62 10.86 22,373,178 10.632 -0.76%
2013-11-11 0 26.25 26.20 26.35 26.00 26.50 4,206,634 109,737,516 26.087 10.72 10.70 10.76 10.62 10.82 10,299,293 10.655 -0.76%
2013-11-08 0 26.45 26.40 26.45 26.00 26.55 2,792,445 73,589,551 26.353 10.80 10.78 10.80 10.62 10.84 6,836,870 10.764 0.38%
2013-11-07 0 26.35 26.30 26.35 26.15 26.85 2,122,200 56,029,570 26.402 10.76 10.74 10.76 10.68 10.97 5,195,879 10.783 -2.59%
2013-11-06 0 27.05 27.05 27.10 26.65 27.15 1,181,095 31,898,295 27.007 11.05 11.05 11.07 10.88 11.09 2,891,728 11.031 1.12%
2013-11-05 0 26.75 26.65 26.75 26.55 27.45 1,813,043 48,652,126 26.835 10.93 10.88 10.93 10.84 11.21 4,438,955 10.960 -2.73%
2013-11-04 0 27.50 27.45 27.50 27.20 27.65 1,158,783 31,883,614 27.515 11.23 11.21 11.23 11.11 11.29 2,837,101 11.238 1.10%
2013-11-01 0 27.20 27.05 27.20 26.85 27.45 2,583,739 70,057,676 27.115 11.11 11.05 11.11 10.97 11.21 6,325,885 11.075 -0.91%
2013-10-31 0 27.45 27.35 27.50 27.30 27.60 4,811,170 132,291,154 27.497 11.21 11.17 11.23 11.15 11.27 11,779,406 11.231 -0.18%
2013-10-30 0 27.50 27.40 27.50 26.70 27.50 2,433,720 66,402,917 27.285 11.23 11.19 11.23 10.91 11.23 5,958,587 11.144 1.85%
2013-10-29 0 27.00 26.85 27.00 26.45 27.05 1,410,092 37,960,090 26.920 11.03 10.97 11.03 10.80 11.05 3,452,392 10.995 1.12%
2013-10-28 0 26.70 26.65 26.70 26.35 27.00 1,804,400 48,089,660 26.651 10.91 10.88 10.91 10.76 11.03 4,417,794 10.885 -0.37%
2013-10-25 0 26.80 26.70 26.80 26.15 26.90 1,712,732 45,443,959 26.533 10.95 10.91 10.95 10.68 10.99 4,193,359 10.837 -0.74%
2013-10-24 0 27.00 26.95 27.05 26.35 27.30 1,894,346 51,244,814 27.051 11.03 11.01 11.05 10.76 11.15 4,638,013 11.049 1.31%
2013-10-23 0 26.65 26.60 26.70 26.50 27.50 1,611,043 43,381,359 26.927 10.88 10.86 10.91 10.82 11.23 3,944,390 10.998 -2.91%
2013-10-22 0 27.45 27.40 27.50 26.80 27.50 2,589,478 70,875,265 27.370 11.21 11.19 11.23 10.95 11.23 6,339,936 11.179 0.18%
2013-10-21 0 27.40 27.30 27.40 26.20 27.40 3,783,265 102,763,972 27.163 11.19 11.15 11.19 10.70 11.19 9,262,739 11.094 3.20%
2013-10-18 0 26.55 26.50 26.60 26.40 26.60 2,130,000 56,467,400 26.511 10.84 10.82 10.86 10.78 10.86 5,214,976 10.828 1.14%
2013-10-17 0 26.25 26.25 26.30 26.10 26.55 1,802,000 47,347,992 26.275 10.72 10.72 10.74 10.66 10.84 4,411,918 10.732 -0.19%
2013-10-16 0 26.30 26.25 26.30 25.70 26.70 3,141,526 81,857,550 26.057 10.74 10.72 10.74 10.50 10.91 7,691,541 10.643 -1.87%
2013-10-15 0 26.80 26.70 26.80 25.75 26.85 6,477,831 171,359,557 26.453 10.95 10.91 10.95 10.52 10.97 15,859,967 10.805 5.30%
2013-10-11 0 25.45 25.45 25.55 25.20 25.55 3,098,635 78,739,244 25.411 10.39 10.39 10.44 10.29 10.44 7,586,529 10.379 1.80%
2013-10-10 0 25.00 25.00 25.10 24.85 25.25 3,170,048 79,264,379 25.004 10.21 10.21 10.25 10.15 10.31 7,761,372 10.213 0.20%
2013-10-09 0 24.95 24.95 25.05 24.95 25.20 1,976,139 49,428,275 25.013 10.19 10.19 10.23 10.19 10.29 4,838,271 10.216 -0.99%
2013-10-08 0 25.20 25.15 25.25 24.80 25.25 2,086,745 52,447,784 25.134 10.29 10.27 10.31 10.13 10.31 5,109,072 10.266 1.00%
2013-10-07 0 24.95 24.90 24.95 24.70 25.25 2,135,586 53,174,696 24.899 10.19 10.17 10.19 10.09 10.31 5,228,652 10.170 -1.38%
2013-10-04 0 25.30 25.20 25.30 24.90 25.30 1,583,198 39,767,409 25.118 10.33 10.29 10.33 10.17 10.33 3,876,215 10.259 1.00%
2013-10-03 0 25.05 25.00 25.05 24.70 25.10 1,588,331 39,609,137 24.938 10.23 10.21 10.23 10.09 10.25 3,888,783 10.185 0.20%
2013-10-02 0 25.00 24.95 25.05 24.35 25.15 2,557,481 63,743,865 24.924 10.21 10.19 10.23 9.945 10.27 6,261,597 10.180 1.42%
2013-09-30 0 24.65 24.60 24.70 24.45 24.85 2,269,059 55,781,906 24.584 10.07 10.05 10.09 9.986 10.15 5,555,440 10.041 -1.00%
2013-09-27 0 24.90 24.85 24.90 24.80 25.35 1,651,241 41,257,014 24.985 10.17 10.15 10.17 10.13 10.35 4,042,808 10.205 -0.68%
2013-09-26 0 25.20 25.15 25.25 24.90 25.25 1,236,678 31,056,130 25.113 10.24 10.22 10.26 10.12 10.26 3,043,516 10.204 -0.20%
2013-09-25 0 25.25 25.25 25.30 24.70 25.30 1,867,239 46,879,912 25.107 10.26 10.26 10.28 10.04 10.28 4,595,352 10.202 0.40%
2013-09-24 0 25.15 25.10 25.20 24.85 25.20 7,523,253 188,076,727 24.999 10.22 10.20 10.24 10.10 10.24 18,515,036 10.158 0.40%
2013-09-23 0 25.05 24.90 25.10 24.25 25.40 3,961,155 98,667,854 24.909 10.18 10.12 10.20 9.854 10.32 9,748,566 10.121 0.20%
2013-09-19 0 25.00 25.00 25.10 24.90 25.25 2,885,427 72,239,306 25.036 10.16 10.16 10.20 10.12 10.26 7,101,155 10.173 0.40%
2013-09-18 0 24.90 24.90 24.95 24.65 25.00 3,724,282 92,545,874 24.849 10.12 10.12 10.14 10.02 10.16 9,165,611 10.097 0.61%
2013-09-17 0 24.75 24.60 24.70 24.40 24.95 4,435,061 109,227,271 24.628 10.06 9.996 10.04 9.915 10.14 10,914,868 10.007 0.61%
2013-09-16 0 24.60 24.60 24.65 24.05 24.65 2,875,880 70,366,636 24.468 9.996 9.996 10.02 9.772 10.02 7,077,659 9.9421 1.23%
2013-09-13 0 24.30 24.25 24.30 23.70 24.30 2,400,837 57,616,751 23.999 9.874 9.854 9.874 9.630 9.874 5,908,559 9.7514 1.89%
2013-09-12 0 23.85 23.80 23.90 23.70 23.95 2,192,315 52,172,707 23.798 9.691 9.671 9.711 9.630 9.732 5,395,378 9.6699 0.42%
2013-09-11 0 23.75 23.65 23.75 23.50 24.10 3,531,986 83,452,631 23.628 9.650 9.610 9.650 9.549 9.793 8,692,363 9.6007 -0.84%
2013-09-10 0 23.95 23.80 23.95 23.55 24.00 3,371,367 80,095,821 23.758 9.732 9.671 9.732 9.569 9.752 8,297,073 9.6535 1.70%
2013-09-09 0 23.55 23.50 23.55 23.30 23.65 2,389,480 56,045,624 23.455 9.569 9.549 9.569 9.468 9.610 5,880,609 9.5306 1.51%
2013-09-06 0 23.20 23.20 23.25 23.05 23.75 3,758,519 87,203,974 23.202 9.427 9.427 9.447 9.366 9.650 9,249,870 9.4276 -1.90%
2013-09-05 0 23.65 23.55 23.70 23.20 23.70 3,952,000 92,504,396 23.407 9.610 9.569 9.630 9.427 9.630 9,726,035 9.5110 3.50%
2013-09-04 0 22.85 22.80 22.90 22.55 23.00 3,069,375 70,071,068 22.829 9.285 9.264 9.305 9.163 9.346 7,553,858 9.2762 -0.65%
2013-09-03 0 23.00 23.00 23.05 22.50 23.05 4,565,278 104,325,443 22.852 9.346 9.346 9.366 9.142 9.366 11,235,337 9.2855 2.45%
2013-09-02 0 22.45 22.40 22.50 22.20 22.60 3,857,107 86,429,621 22.408 9.122 9.102 9.142 9.021 9.183 9,492,499 9.1050 1.58%
2013-08-30 0 22.10 22.10 22.15 22.00 22.30 5,207,309 115,089,902 22.102 8.980 8.980 9.000 8.939 9.061 12,815,402 8.9806 -1.34%
2013-08-29 0 22.40 22.35 22.40 22.10 22.45 3,283,415 73,216,678 22.299 9.102 9.082 9.102 8.980 9.122 8,080,620 9.0608 0.67%
2013-08-28 0 22.25 22.15 22.30 22.10 22.85 5,280,150 117,421,510 22.238 9.041 9.000 9.061 8.980 9.285 12,994,667 9.0361 -2.84%
2013-08-27 0 22.90 22.85 22.90 22.60 22.90 2,680,000 60,985,108 22.756 9.305 9.285 9.305 9.183 9.305 6,595,590 9.2463 0.00%
2013-08-26 0 22.90 22.85 22.90 22.80 23.10 2,606,500 59,782,550 22.936 9.305 9.285 9.305 9.264 9.386 6,414,704 9.3196 0.22%
2013-08-23 0 22.85 22.85 22.90 22.80 23.40 3,198,000 73,267,650 22.910 9.285 9.285 9.305 9.264 9.508 7,870,410 9.3093 -1.51%
2013-08-22 0 23.20 23.10 23.25 22.90 23.40 6,197,482 143,488,042 23.153 9.427 9.386 9.447 9.305 9.508 15,252,259 9.4077 -2.11%
2013-08-21 0 23.70 23.55 23.65 22.85 23.80 4,366,000 101,656,130 23.284 9.630 9.569 9.610 9.285 9.671 10,744,906 9.4609 1.50%
2013-08-20 0 23.35 23.30 23.35 23.30 23.95 4,542,614 107,597,362 23.686 9.488 9.468 9.488 9.468 9.732 11,179,560 9.6245 -2.51%
2013-08-19 0 23.95 23.90 24.00 23.80 24.40 2,951,313 71,040,178 24.071 9.732 9.711 9.752 9.671 9.915 7,263,303 9.7807 -0.42%
2013-08-16 0 24.05 24.05 24.15 23.90 24.85 6,826,537 164,805,694 24.142 9.772 9.772 9.813 9.711 10.10 16,800,389 9.8096 -2.63%
2013-08-15 0 24.70 24.65 24.70 24.55 25.70 7,586,556 189,925,125 25.034 10.04 10.02 10.04 9.975 10.44 18,670,827 10.172 -4.08%
2013-08-13 0 25.75 25.70 25.80 25.35 26.00 3,967,398 101,612,817 25.612 10.46 10.44 10.48 10.30 10.56 9,763,930 10.407 -0.77%
2013-08-12 0 25.95 25.90 25.95 25.30 26.00 4,634,498 119,913,034 25.874 10.54 10.52 10.54 10.28 10.56 11,405,691 10.513 0.97%
2013-08-09 0 25.70 25.70 25.85 24.00 25.90 9,073,080 229,151,774 25.256 10.44 10.44 10.50 9.752 10.52 22,329,224 10.262 7.76%
2013-08-08 0 23.85 23.80 23.85 23.50 23.95 1,077,630 25,655,005 23.807 9.691 9.671 9.691 9.549 9.732 2,652,092 9.6735 0.85%
2013-08-07 0 23.65 23.60 23.65 23.45 24.05 4,341,922 102,267,971 23.554 9.610 9.589 9.610 9.528 9.772 10,685,649 9.5706 -0.84%
2013-08-06 0 23.85 23.85 23.90 23.45 24.10 3,154,914 75,143,990 23.818 9.691 9.691 9.711 9.528 9.793 7,764,373 9.6780 -0.42%
2013-08-05 0 23.95 23.95 24.00 23.80 24.50 1,180,932 28,415,879 24.062 9.732 9.732 9.752 9.671 9.955 2,906,322 9.7773 -1.44%
2013-08-02 0 24.30 24.20 24.30 24.00 24.35 1,349,885 32,721,622 24.240 9.874 9.833 9.874 9.752 9.894 3,322,123 9.8496 1.25%
2013-08-01 0 24.00 23.90 24.10 23.90 24.50 2,013,389 48,596,403 24.137 9.752 9.711 9.793 9.711 9.955 4,955,033 9.8075 0.21%
2013-07-31 0 23.95 23.90 24.00 23.90 24.25 2,790,954 67,064,484 24.029 9.732 9.711 9.752 9.711 9.854 6,868,653 9.7638 -1.03%
2013-07-30 0 24.20 24.20 24.25 23.90 24.45 1,531,758 37,133,317 24.242 9.833 9.833 9.854 9.711 9.935 3,769,720 9.8504 0.83%
2013-07-29 0 24.00 23.95 24.00 23.75 24.00 1,716,975 40,886,806 23.813 9.752 9.732 9.752 9.650 9.752 4,225,546 9.6761 0.84%
2013-07-26 0 23.80 23.75 23.80 23.70 24.00 1,394,000 33,214,450 23.827 9.671 9.650 9.671 9.630 9.752 3,430,691 9.6816 -0.63%
2013-07-25 0 23.95 23.90 23.95 23.60 24.05 1,873,671 44,894,862 23.961 9.732 9.711 9.732 9.589 9.772 4,611,182 9.7361 0.00%
2013-07-24 0 23.95 23.90 24.00 23.85 24.10 1,484,388 35,582,394 23.971 9.732 9.711 9.752 9.691 9.793 3,653,140 9.7402 -0.62%
2013-07-23 0 24.10 24.05 24.15 23.75 24.40 3,491,174 84,110,217 24.092 9.793 9.772 9.813 9.650 9.915 8,591,923 9.7895 2.34%
2013-07-22 0 23.55 23.55 23.65 23.25 23.75 1,735,595 40,898,750 23.565 9.569 9.569 9.610 9.447 9.650 4,271,371 9.5751 1.51%
2013-07-19 0 23.20 23.10 23.30 22.85 23.40 4,130,637 95,660,651 23.159 9.427 9.386 9.468 9.285 9.508 10,165,668 9.4102 -0.85%
2013-07-18 0 23.40 23.30 23.50 23.30 23.95 3,897,980 91,491,776 23.472 9.508 9.468 9.549 9.468 9.732 9,593,089 9.5373 -2.30%
2013-07-17 0 23.95 23.80 23.95 22.90 24.55 5,712,000 135,138,844 23.659 9.732 9.671 9.732 9.305 9.975 14,057,467 9.6133 -2.44%
2013-07-16 0 24.55 24.45 24.60 24.40 24.90 1,724,083 42,399,799 24.593 9.975 9.935 9.996 9.915 10.12 4,243,039 9.9928 -1.21%
2013-07-15 0 24.85 24.75 24.90 23.85 24.90 1,689,654 41,664,967 24.659 10.10 10.06 10.12 9.691 10.12 4,158,308 10.020 3.33%
2013-07-12 0 24.05 24.00 24.05 23.85 24.80 2,330,544 56,282,536 24.150 9.772 9.752 9.772 9.691 10.08 5,735,565 9.8129 -1.64%
2013-07-11 0 24.45 24.35 24.40 23.90 24.70 3,183,348 77,898,861 24.471 9.935 9.894 9.915 9.711 10.04 7,834,351 9.9432 2.73%
2013-07-10 0 23.80 23.80 23.90 23.40 24.50 3,523,800 84,018,530 23.843 9.671 9.671 9.711 9.508 9.955 8,672,217 9.6882 -1.65%
2013-07-09 0 24.20 24.20 24.30 23.55 24.25 1,838,481 44,429,378 24.166 9.833 9.833 9.874 9.569 9.854 4,524,577 9.8196 3.64%
2013-07-08 0 23.35 23.30 23.45 23.05 23.85 2,424,800 56,809,450 23.429 9.488 9.468 9.528 9.366 9.691 5,967,533 9.5198 -1.48%
2013-07-05 0 23.70 23.60 23.65 23.35 24.00 2,401,880 56,735,918 23.621 9.630 9.589 9.610 9.488 9.752 5,911,126 9.5982 2.16%
2013-07-04 0 23.20 23.15 23.30 22.80 23.45 3,264,781 75,570,418 23.147 9.427 9.407 9.468 9.264 9.528 8,034,761 9.4054 0.65%
2013-07-03 0 23.05 23.00 23.05 23.00 24.40 3,970,758 92,851,227 23.384 9.366 9.346 9.366 9.346 9.915 9,772,199 9.5016 -4.16%
2013-07-02 0 24.05 24.00 24.15 24.00 25.30 3,967,078 96,745,137 24.387 9.772 9.752 9.813 9.752 10.28 9,763,142 9.9092 -1.43%
2013-06-28 0 24.40 24.25 24.50 23.35 24.50 5,465,311 132,875,125 24.312 9.915 9.854 9.955 9.488 9.955 13,450,356 9.8789 3.83%
2013-06-27 0 23.50 23.40 23.50 22.80 23.80 3,449,270 81,206,414 23.543 9.549 9.508 9.549 9.264 9.671 8,488,796 9.5663 1.51%
2013-06-26 0 23.15 23.05 23.20 21.55 23.30 4,972,322 112,057,735 22.536 9.407 9.366 9.427 8.756 9.468 12,237,089 9.1572 2.43%
2013-06-25 0 22.60 22.60 22.70 21.95 23.00 3,659,627 82,359,595 22.505 9.183 9.183 9.224 8.919 9.346 9,006,493 9.1445 0.22%
2013-06-24 0 22.55 22.50 22.60 22.40 23.05 4,364,135 99,124,316 22.713 9.163 9.142 9.183 9.102 9.366 10,740,316 9.2292 -1.74%
2013-06-21 0 22.95 22.95 23.10 22.85 23.70 6,410,740 148,265,890 23.128 9.325 9.325 9.386 9.285 9.630 15,777,095 9.3975 -3.57%
2013-06-20 0 23.80 23.80 24.05 23.65 24.95 5,475,362 132,227,273 24.150 9.671 9.671 9.772 9.610 10.14 13,475,091 9.8127 -2.46%
2013-06-19 0 24.40 24.30 24.45 24.15 24.75 3,714,211 90,633,189 24.402 9.915 9.874 9.935 9.813 10.06 9,140,826 9.9152 0.00%
2013-06-18 0 24.40 24.30 24.40 23.95 24.50 1,862,520 45,338,550 24.343 9.915 9.874 9.915 9.732 9.955 4,583,738 9.8912 -1.21%
2013-06-17 0 24.70 24.70 24.80 24.30 25.00 2,831,952 69,961,387 24.704 10.04 10.04 10.08 9.874 10.16 6,969,551 10.038 1.23%
2013-06-14 0 24.40 24.30 24.45 23.90 24.70 4,435,657 108,399,556 24.438 9.915 9.874 9.935 9.711 10.04 10,916,335 9.9300 -0.20%
2013-06-13 0 24.45 24.40 24.50 23.75 24.80 13,176,898 321,135,124 24.371 9.935 9.915 9.955 9.650 10.08 32,428,889 9.9027 -3.55%
2013-06-11 0 25.35 25.35 25.45 25.15 25.65 5,454,049 138,791,625 25.447 10.30 10.30 10.34 10.22 10.42 13,422,639 10.340 -0.78%
2013-06-10 0 25.55 25.55 25.60 24.95 25.60 2,171,038 55,145,372 25.400 10.38 10.38 10.40 10.14 10.40 5,343,014 10.321 0.39%
2013-06-07 0 25.45 25.45 25.50 25.30 25.55 2,622,116 66,687,856 25.433 10.34 10.34 10.36 10.28 10.38 6,453,136 10.334 0.39%
2013-06-06 0 25.35 25.35 25.40 25.25 25.65 2,449,526 62,121,831 25.361 10.30 10.30 10.32 10.26 10.42 6,028,384 10.305 -0.59%
2013-06-05 0 25.50 25.50 25.55 25.45 25.70 3,577,823 91,286,371 25.515 10.36 10.36 10.38 10.34 10.44 8,805,170 10.367 -0.39%
2013-06-04 0 25.60 25.60 25.75 25.45 25.75 2,233,074 57,099,545 25.570 10.40 10.40 10.46 10.34 10.46 5,495,687 10.390 0.00%
2013-06-03 0 25.60 25.50 25.60 25.25 25.75 2,768,241 70,499,173 25.467 10.40 10.36 10.40 10.26 10.46 6,812,755 10.348 0.99%
2013-05-31 0 25.35 25.30 25.40 25.30 25.90 3,931,572 100,291,206 25.509 10.30 10.28 10.32 10.28 10.52 9,675,761 10.365 -0.98%
2013-05-30 0 25.60 25.50 25.60 25.05 25.65 7,193,108 182,359,063 25.352 10.40 10.36 10.40 10.18 10.42 17,702,535 10.301 1.19%
2013-05-29 0 25.30 25.30 25.35 25.10 25.65 4,753,815 120,105,386 25.265 10.28 10.28 10.30 10.20 10.42 11,699,335 10.266 -1.94%
2013-05-28 0 25.80 25.80 25.85 24.30 25.85 4,609,758 116,502,520 25.273 10.48 10.48 10.50 9.874 10.50 11,344,804 10.269 5.95%
2013-05-27 0 24.50 24.50 24.55 24.35 24.55 1,982,996 48,465,851 24.441 9.894 9.894 9.914 9.834 9.914 4,910,298 9.8702 0.00%
2013-05-24 0 24.50 24.40 24.55 24.30 24.55 3,541,294 86,519,136 24.432 9.894 9.854 9.914 9.813 9.914 8,768,958 9.8665 0.00%
2013-05-23 0 24.50 24.40 24.50 24.15 24.60 18,861,078 459,932,170 24.385 9.894 9.854 9.894 9.753 9.935 46,703,832 9.8478 -0.41%
2013-05-22 0 24.60 24.55 24.60 23.90 24.75 28,528,626 690,708,685 24.211 9.935 9.914 9.935 9.652 9.995 70,642,630 9.7775 2.50%
2013-05-21 0 24.00 23.95 24.05 23.60 24.15 6,748,075 161,084,765 23.871 9.692 9.672 9.712 9.531 9.753 16,709,594 9.6403 -0.62%
2013-05-20 0 24.15 24.10 24.15 23.90 25.55 11,849,957 289,004,536 24.389 9.753 9.733 9.753 9.652 10.32 29,342,883 9.8492 -3.98%
2013-05-16 0 25.15 25.15 25.20 25.05 25.55 5,119,784 129,331,536 25.261 10.16 10.16 10.18 10.12 10.32 12,677,617 10.202 -1.37%
2013-05-15 0 25.50 25.45 25.50 25.45 26.05 2,989,276 76,667,809 25.648 10.30 10.28 10.30 10.28 10.52 7,402,050 10.358 -0.58%
2013-05-14 0 25.65 25.65 25.75 25.55 26.80 3,006,594 77,812,419 25.881 10.36 10.36 10.40 10.32 10.82 7,444,933 10.452 -0.58%
2013-05-13 0 25.80 25.75 25.85 25.75 26.45 2,478,516 64,218,686 25.910 10.42 10.40 10.44 10.40 10.68 6,137,305 10.464 -2.82%
2013-05-10 0 26.55 26.45 26.55 25.80 26.90 5,751,902 151,912,637 26.411 10.72 10.68 10.72 10.42 10.86 14,242,869 10.666 2.91%
2013-05-09 0 25.80 25.75 25.80 25.75 26.85 4,850,992 126,499,070 26.077 10.42 10.40 10.42 10.40 10.84 12,012,034 10.531 -4.44%
2013-05-08 0 27.00 26.85 27.00 26.70 27.35 2,283,364 61,344,492 26.866 10.90 10.84 10.90 10.78 11.05 5,654,070 10.850 0.00%
2013-05-07 0 27.00 26.80 27.05 26.75 27.35 4,563,795 122,964,945 26.944 10.90 10.82 10.92 10.80 11.05 11,300,877 10.881 -1.10%
2013-05-06 0 27.30 27.20 27.30 26.90 27.30 2,623,603 71,172,550 27.128 11.02 10.98 11.02 10.86 11.02 6,496,570 10.955 1.68%
2013-05-03 0 26.85 26.85 26.95 26.45 27.05 5,140,450 137,756,315 26.798 10.84 10.84 10.88 10.68 10.92 12,728,791 10.822 1.90%
2013-05-02 0 26.35 26.25 26.35 26.00 26.70 5,814,716 153,222,807 26.351 10.64 10.60 10.64 10.50 10.78 14,398,409 10.642 -0.94%
2013-04-30 0 26.60 26.50 26.60 25.95 26.60 3,332,245 88,054,307 26.425 10.74 10.70 10.74 10.48 10.74 8,251,310 10.672 1.72%
2013-04-29 0 26.15 26.10 26.15 25.95 26.40 1,692,000 44,320,450 26.194 10.56 10.54 10.56 10.48 10.66 4,189,733 10.578 0.19%
2013-04-26 0 26.10 26.05 26.20 25.80 26.20 4,850,629 126,380,800 26.055 10.54 10.52 10.58 10.42 10.58 12,011,135 10.522 0.97%
2013-04-25 0 25.85 25.80 25.85 25.20 25.85 3,580,313 91,809,791 25.643 10.44 10.42 10.44 10.18 10.44 8,865,577 10.356 0.19%
2013-04-24 0 25.80 25.75 25.80 25.60 25.90 3,534,266 91,004,842 25.749 10.42 10.40 10.42 10.34 10.46 8,751,555 10.399 0.98%
2013-04-23 0 25.55 25.45 25.60 25.30 25.60 3,548,788 90,313,653 25.449 10.32 10.28 10.34 10.22 10.34 8,787,515 10.277 0.39%
2013-04-22 0 25.45 25.40 25.45 24.70 25.45 2,580,140 65,225,590 25.280 10.28 10.26 10.28 9.975 10.28 6,388,947 10.209 2.21%
2013-04-19 0 24.90 24.90 24.95 23.80 25.00 5,119,552 125,756,250 24.564 10.06 10.06 10.08 9.611 10.10 12,677,043 9.9200 3.75%
2013-04-18 0 24.00 24.00 24.05 23.65 24.05 3,042,717 72,697,812 23.892 9.692 9.692 9.712 9.551 9.712 7,534,381 9.6488 0.00%
2013-04-17 0 24.00 24.00 24.10 23.80 24.20 2,823,848 67,721,986 23.982 9.692 9.692 9.733 9.611 9.773 6,992,417 9.6851 -0.41%
2013-04-16 0 24.10 24.00 24.10 23.85 24.30 3,001,610 72,297,969 24.086 9.733 9.692 9.733 9.632 9.813 7,432,592 9.7272 -1.03%
2013-04-15 0 24.35 24.30 24.40 24.30 24.85 2,062,254 50,394,102 24.436 9.834 9.813 9.854 9.813 10.04 5,106,557 9.8685 -1.42%
2013-04-12 0 24.70 24.70 24.80 24.25 24.85 1,993,529 49,127,138 24.643 9.975 9.975 10.02 9.793 10.04 4,936,380 9.9521 -0.20%
2013-04-11 0 24.75 24.65 24.80 24.15 24.85 3,786,866 93,269,013 24.630 9.995 9.955 10.02 9.753 10.04 9,377,044 9.9465 2.27%
2013-04-10 0 24.20 24.15 24.25 23.90 24.90 5,042,795 122,055,778 24.204 9.773 9.753 9.793 9.652 10.06 12,486,977 9.7746 -3.20%
2013-04-09 0 25.00 24.95 25.05 24.40 25.05 4,659,105 115,655,047 24.823 10.10 10.08 10.12 9.854 10.12 11,536,883 10.025 3.09%
2013-04-08 0 24.25 24.20 24.30 23.60 24.45 5,122,238 123,880,073 24.185 9.793 9.773 9.813 9.531 9.874 12,683,694 9.7669 1.89%
2013-04-05 0 23.80 23.70 23.80 23.30 23.90 5,933,782 139,957,055 23.586 9.611 9.571 9.611 9.410 9.652 14,693,241 9.5253 0.85%
2013-04-03 0 23.60 23.55 23.65 23.10 23.65 3,316,097 77,915,748 23.496 9.531 9.511 9.551 9.329 9.551 8,211,325 9.4888 1.72%
2013-04-02 0 23.20 23.20 23.25 23.00 23.50 4,268,235 98,751,622 23.136 9.369 9.369 9.389 9.288 9.490 10,569,010 9.3435 0.87%
2013-03-28 0 23.00 22.95 23.00 22.90 23.25 5,369,580 123,561,473 23.011 9.288 9.268 9.288 9.248 9.389 13,296,163 9.2930 -0.86%
2013-03-27 0 23.20 23.15 23.20 22.90 23.55 4,047,435 93,115,452 23.006 9.369 9.349 9.369 9.248 9.511 10,022,265 9.2909 1.75%
2013-03-26 0 22.80 22.75 22.80 22.55 23.30 11,007,454 252,234,308 22.915 9.208 9.187 9.208 9.107 9.410 27,256,675 9.2540 -1.72%
2013-03-25 0 23.20 23.15 23.20 23.00 23.70 8,367,000 195,348,086 23.347 9.369 9.349 9.369 9.288 9.571 20,718,379 9.4287 -1.69%
2013-03-22 0 23.60 23.55 23.60 22.75 23.75 11,312,224 266,401,755 23.550 9.531 9.511 9.531 9.187 9.591 28,011,347 9.5105 1.94%
2013-03-21 0 23.15 23.15 23.20 23.10 25.05 10,033,058 239,987,758 23.920 9.349 9.349 9.369 9.329 10.12 24,843,874 9.6598 -5.32%
2013-03-20 0 24.45 24.45 24.55 23.80 24.65 5,007,088 122,304,395 24.426 9.874 9.874 9.914 9.611 9.955 12,398,559 9.8644 1.66%
2013-03-19 0 24.05 24.05 24.10 23.80 24.35 2,259,000 54,348,050 24.058 9.712 9.712 9.733 9.611 9.834 5,593,739 9.7159 0.63%
2013-03-18 0 23.90 23.85 23.90 23.25 24.75 3,644,876 86,797,867 23.814 9.652 9.632 9.652 9.389 9.995 9,025,448 9.6170 -3.04%
2013-03-15 0 24.65 24.50 24.60 24.45 24.90 2,342,667 57,797,366 24.672 9.955 9.894 9.935 9.874 10.06 5,800,916 9.9635 0.82%
2013-03-14 0 24.45 24.40 24.45 24.05 24.70 3,098,867 75,259,761 24.286 9.874 9.854 9.874 9.712 9.975 7,673,419 9.8079 -0.20%
2013-03-13 0 24.50 24.50 24.60 24.40 24.95 2,277,386 55,929,034 24.558 9.894 9.894 9.935 9.854 10.08 5,639,267 9.9178 -2.00%
2013-03-12 0 25.00 24.95 25.05 25.00 25.65 1,767,073 44,565,143 25.220 10.10 10.08 10.12 10.10 10.36 4,375,629 10.185 -2.34%
2013-03-11 0 25.60 25.55 25.65 25.45 25.75 1,154,372 29,550,505 25.599 10.34 10.32 10.36 10.28 10.40 2,858,458 10.338 0.79%
2013-03-08 0 25.40 25.40 25.50 24.90 25.80 3,800,720 97,059,527 25.537 10.26 10.26 10.30 10.06 10.42 9,411,349 10.313 1.60%
2013-03-07 0 25.00 24.95 25.05 24.70 25.30 3,690,000 92,414,574 25.045 10.10 10.08 10.12 9.975 10.22 9,137,184 10.114 1.01%
2013-03-06 0 24.75 24.70 24.75 24.50 25.10 3,989,168 98,827,294 24.774 9.995 9.975 9.995 9.894 10.14 9,877,984 10.005 1.85%
2013-03-05 0 24.30 24.30 24.35 24.00 24.65 5,608,556 135,557,172 24.170 9.813 9.813 9.834 9.692 9.955 13,887,915 9.7608 -1.42%
2013-03-04 0 24.65 24.55 24.65 24.50 25.00 3,029,403 74,628,928 24.635 9.955 9.914 9.955 9.894 10.10 7,501,413 9.9486 -0.60%
2013-03-01 0 24.80 24.75 24.80 24.75 25.25 2,966,620 74,066,899 24.967 10.02 9.995 10.02 9.995 10.20 7,345,949 10.083 -1.59%
2013-02-28 0 25.20 25.20 25.30 25.00 25.35 2,737,211 68,857,402 25.156 10.18 10.18 10.22 10.10 10.24 6,777,886 10.159 1.00%
2013-02-27 0 24.95 24.90 25.00 24.80 25.20 1,997,523 49,810,539 24.936 10.08 10.06 10.10 10.02 10.18 4,946,270 10.070 -0.40%
2013-02-26 0 25.05 25.05 25.10 25.00 25.25 1,600,500 40,141,175 25.080 10.12 10.12 10.14 10.10 10.20 3,963,161 10.129 -1.76%
2013-02-25 0 25.50 25.40 25.55 25.30 25.60 1,640,176 41,745,169 25.452 10.30 10.26 10.32 10.22 10.34 4,061,406 10.279 0.39%
2013-02-22 0 25.40 25.30 25.40 24.80 25.40 2,756,165 69,284,656 25.138 10.26 10.22 10.26 10.02 10.26 6,824,820 10.152 0.40%
2013-02-21 0 25.30 25.20 25.35 25.10 25.35 2,610,219 65,864,216 25.233 10.22 10.18 10.24 10.14 10.24 6,463,429 10.190 -0.39%
2013-02-20 0 25.40 25.40 25.45 25.25 25.70 2,184,925 55,440,859 25.374 10.26 10.26 10.28 10.20 10.38 5,410,315 10.247 0.20%
2013-02-19 0 25.35 25.30 25.35 25.15 25.85 2,499,268 63,629,426 25.459 10.24 10.22 10.24 10.16 10.44 6,188,691 10.282 -1.17%
2013-02-18 0 25.65 25.65 25.70 25.50 26.00 4,190,122 107,497,054 25.655 10.36 10.36 10.38 10.30 10.50 10,375,587 10.361 -1.54%
2013-02-15 0 26.05 26.00 26.05 25.35 26.20 4,706,712 121,647,853 25.846 10.52 10.50 10.52 10.24 10.58 11,654,768 10.438 2.56%
2013-02-14 0 25.40 25.35 25.45 24.95 26.00 4,099,646 103,589,520 25.268 10.26 10.24 10.28 10.08 10.50 10,151,550 10.204 -1.17%
2013-02-08 0 25.70 25.65 25.70 25.10 25.90 3,847,137 98,529,033 25.611 10.38 10.36 10.38 10.14 10.46 9,526,287 10.343 0.59%
2013-02-07 0 25.55 25.55 25.60 25.35 26.25 5,357,320 136,889,264 25.552 10.32 10.32 10.34 10.24 10.60 13,265,804 10.319 -2.11%
2013-02-06 0 26.10 26.05 26.10 26.05 27.10 4,946,482 130,384,443 26.359 10.54 10.52 10.54 10.52 10.94 12,248,487 10.645 -2.97%
2013-02-05 0 26.90 26.75 26.80 26.60 27.20 2,028,929 54,564,735 26.893 10.86 10.80 10.82 10.74 10.98 5,024,037 10.861 -1.10%
2013-02-04 0 27.20 27.10 27.25 26.95 27.65 2,013,438 54,862,458 27.248 10.98 10.94 11.00 10.88 11.17 4,985,678 11.004 -0.37%
2013-02-01 0 27.30 27.30 27.35 27.30 27.80 1,598,983 43,828,214 27.410 11.02 11.02 11.05 11.02 11.23 3,959,404 11.069 -1.80%
2013-01-31 0 27.80 27.60 27.80 27.40 27.80 3,038,616 83,982,840 27.639 11.23 11.15 11.23 11.07 11.23 7,524,226 11.162 1.09%
2013-01-30 0 27.50 27.50 27.55 27.30 27.75 2,650,582 73,043,745 27.558 11.11 11.11 11.13 11.02 11.21 6,563,375 11.129 0.55%
2013-01-29 0 27.35 27.35 27.40 27.25 27.65 1,643,585 45,090,872 27.434 11.05 11.05 11.07 11.00 11.17 4,069,848 11.079 -0.55%
2013-01-28 0 27.50 27.45 27.50 27.35 27.70 4,109,537 112,794,240 27.447 11.11 11.09 11.11 11.05 11.19 10,176,042 11.084 0.73%
2013-01-25 0 27.30 27.15 27.35 27.00 27.35 2,859,056 77,665,363 27.165 11.02 10.96 11.05 10.90 11.05 7,079,599 10.970 0.92%
2013-01-24 0 27.05 27.00 27.05 27.00 27.45 2,438,316 66,240,114 27.166 10.92 10.90 10.92 10.90 11.09 6,037,762 10.971 -0.37%
2013-01-23 0 27.15 27.10 27.15 27.10 27.45 2,530,031 68,973,381 27.262 10.96 10.94 10.96 10.94 11.09 6,264,867 11.010 -0.91%
2013-01-22 0 27.40 27.30 27.40 27.15 27.45 2,047,827 55,935,982 27.315 11.07 11.02 11.07 10.96 11.09 5,070,833 11.031 0.00%
2013-01-21 0 27.40 27.35 27.40 27.05 27.40 1,340,600 36,572,640 27.281 11.07 11.05 11.07 10.92 11.07 3,319,596 11.017 1.11%
2013-01-18 0 27.10 26.95 27.15 26.95 27.50 3,411,857 92,367,871 27.073 10.94 10.88 10.96 10.88 11.11 8,448,446 10.933 -0.73%
2013-01-17 0 27.30 27.30 27.40 26.90 27.40 2,973,928 81,035,980 27.249 11.02 11.02 11.07 10.86 11.07 7,364,045 11.004 1.11%
2013-01-16 0 27.00 26.95 27.00 26.90 27.35 3,249,700 88,182,480 27.136 10.90 10.88 10.90 10.86 11.05 8,046,912 10.959 -0.92%
2013-01-15 0 27.25 27.20 27.30 26.95 27.50 3,040,027 82,831,635 27.247 11.00 10.98 11.02 10.88 11.11 7,527,720 11.004 1.30%
2013-01-14 0 26.90 26.85 26.90 26.80 27.35 5,105,115 137,550,520 26.944 10.86 10.84 10.86 10.82 11.05 12,641,294 10.881 -1.47%
2013-01-11 0 27.30 27.20 27.35 27.00 27.85 5,510,797 150,798,087 27.364 11.02 10.98 11.05 10.90 11.25 13,645,844 11.051 -0.91%
2013-01-10 0 27.55 27.55 27.60 27.45 28.15 6,613,108 184,006,324 27.824 11.13 11.13 11.15 11.09 11.37 16,375,389 11.237 -2.13%
2013-01-09 0 28.15 28.05 28.10 28.05 28.45 3,529,491 99,487,204 28.187 11.37 11.33 11.35 11.33 11.49 8,739,731 11.383 -0.35%
2013-01-08 0 28.25 28.20 28.35 28.10 28.90 1,819,129 51,546,684 28.336 11.41 11.39 11.45 11.35 11.67 4,504,530 11.443 -2.42%
2013-01-07 0 28.95 28.95 29.00 28.60 29.15 3,539,410 102,453,187 28.946 11.69 11.69 11.71 11.55 11.77 8,764,293 11.690 -0.52%
2013-01-04 0 29.10 29.05 29.15 28.10 29.15 2,728,390 78,446,941 28.752 11.75 11.73 11.77 11.35 11.77 6,756,044 11.611 2.46%
2013-01-03 0 28.40 28.30 28.45 28.10 28.55 2,949,796 83,617,233 28.347 11.47 11.43 11.49 11.35 11.53 7,304,290 11.448 0.35%
2013-01-02 0 28.30 28.25 28.30 27.90 28.45 3,724,380 104,872,912 28.158 11.43 11.41 11.43 11.27 11.49 9,222,316 11.372 1.25%
2012-12-31 0 27.95 27.95 28.00 27.65 27.95 1,610,863 44,787,925 27.804 11.29 11.29 11.31 11.17 11.29 3,988,822 11.228 0.72%
2012-12-28 0 27.75 27.70 27.80 27.60 28.00 1,688,872 46,828,795 27.728 11.21 11.19 11.23 11.15 11.31 4,181,988 11.198 -0.18%
2012-12-27 0 27.80 27.75 27.85 27.60 28.10 1,260,735 35,032,467 27.787 11.23 11.21 11.25 11.15 11.35 3,121,834 11.222 0.18%
2012-12-24 0 27.75 27.70 27.80 27.50 27.80 1,782,149 49,360,239 27.697 11.21 11.19 11.23 11.11 11.23 4,412,960 11.185 0.73%
2012-12-21 0 27.55 27.55 27.70 27.45 28.10 2,537,673 70,210,916 27.667 11.13 11.13 11.19 11.09 11.35 6,283,790 11.173 -1.78%
2012-12-20 0 28.05 28.00 28.05 27.80 28.40 1,700,872 47,536,168 27.948 11.33 11.31 11.33 11.23 11.47 4,211,702 11.287 -1.06%
2012-12-19 0 28.35 28.30 28.40 28.00 28.40 1,962,615 55,306,631 28.180 11.45 11.43 11.47 11.31 11.47 4,859,830 11.380 1.07%
2012-12-18 0 28.05 28.00 28.10 27.70 28.10 3,066,860 85,372,686 27.837 11.33 11.31 11.35 11.19 11.35 7,594,164 11.242 0.90%
2012-12-17 0 27.80 27.70 27.90 27.50 28.20 1,870,267 51,917,064 27.759 11.23 11.19 11.27 11.11 11.39 4,631,158 11.210 -1.07%
2012-12-14 0 28.10 28.05 28.10 27.75 28.10 2,672,550 74,687,279 27.946 11.35 11.33 11.35 11.21 11.35 6,617,773 11.286 0.90%
2012-12-13 0 27.85 27.70 27.90 27.60 28.00 2,617,433 72,647,565 27.755 11.25 11.19 11.27 11.15 11.31 6,481,292 11.209 0.72%
2012-12-12 0 27.65 27.60 27.65 27.45 28.00 3,012,194 83,488,155 27.717 11.17 11.15 11.17 11.09 11.31 7,458,800 11.193 0.55%
2012-12-11 0 27.50 27.45 27.55 27.40 27.85 3,654,609 100,665,834 27.545 11.11 11.09 11.13 11.07 11.25 9,049,549 11.124 -0.72%
2012-12-10 0 27.70 27.70 27.80 27.30 28.25 3,570,160 98,736,511 27.656 11.19 11.19 11.23 11.02 11.41 8,840,436 11.169 -0.89%
2012-12-07 0 27.95 27.95 28.00 27.65 28.35 3,205,312 89,370,805 27.882 11.29 11.29 11.31 11.17 11.45 7,936,999 11.260 -1.06%
2012-12-06 0 28.25 28.25 28.30 28.15 28.80 4,509,306 128,167,610 28.423 11.41 11.41 11.43 11.37 11.63 11,165,951 11.478 -1.40%
2012-12-05 0 28.65 28.55 28.60 27.40 28.70 4,379,782 122,953,554 28.073 11.57 11.53 11.55 11.07 11.59 10,845,223 11.337 4.18%
2012-12-04 0 27.50 27.40 27.55 26.85 27.65 3,159,248 86,342,257 27.330 11.11 11.07 11.13 10.84 11.17 7,822,935 11.037 -0.54%
2012-12-03 0 27.65 27.50 27.70 27.30 28.00 1,860,767 51,599,591 27.730 11.17 11.11 11.19 11.02 11.31 4,607,634 11.199 0.00%
2012-11-30 0 27.65 27.65 27.70 27.40 28.50 6,455,542 179,279,672 27.771 11.17 11.17 11.19 11.07 11.51 15,985,224 11.215 -1.78%
2012-11-29 0 28.15 28.15 28.20 27.35 28.45 3,684,031 103,001,525 27.959 11.37 11.37 11.39 11.05 11.49 9,122,404 11.291 2.36%
2012-11-28 0 27.50 27.45 27.50 27.20 27.70 3,615,050 99,291,686 27.466 11.11 11.09 11.11 10.98 11.19 8,951,593 11.092 -0.72%
2012-11-27 0 27.70 27.50 27.75 27.05 27.75 5,716,283 157,592,868 27.569 11.19 11.11 11.21 10.92 11.21 14,154,669 11.134 2.78%
2012-11-26 0 26.95 26.85 27.00 26.35 27.00 4,450,666 119,032,682 26.745 10.88 10.84 10.90 10.64 10.90 11,020,746 10.801 2.67%
2012-11-23 0 26.25 26.25 26.30 25.60 26.30 4,654,984 120,686,682 25.926 10.60 10.60 10.62 10.34 10.62 11,526,679 10.470 2.54%
2012-11-22 0 25.60 25.60 25.65 25.25 25.65 5,638,720 143,466,976 25.443 10.34 10.34 10.36 10.20 10.36 13,962,608 10.275 -0.39%
2012-11-21 0 25.70 25.65 25.75 25.40 26.50 9,005,000 231,769,304 25.738 10.38 10.36 10.40 10.26 10.70 22,298,196 10.394 -2.10%
2012-11-20 0 26.25 26.20 26.35 26.00 26.50 3,406,170 89,641,078 26.317 10.60 10.58 10.64 10.50 10.70 8,434,364 10.628 1.16%
2012-11-19 0 25.95 25.95 26.00 25.50 26.05 2,321,657 60,216,408 25.937 10.48 10.48 10.50 10.30 10.52 5,748,891 10.474 0.39%
2012-11-16 0 25.85 25.80 25.85 25.75 26.00 1,334,132 34,505,446 25.864 10.44 10.42 10.44 10.40 10.50 3,303,580 10.445 0.39%
2012-11-15 0 25.75 25.70 25.75 25.20 26.00 1,863,542 47,806,747 25.654 10.40 10.38 10.40 10.18 10.50 4,614,506 10.360 1.18%
2012-11-14 0 25.45 25.35 25.45 25.20 25.65 2,859,108 72,622,780 25.401 10.28 10.24 10.28 10.18 10.36 7,079,728 10.258 -0.39%
2012-11-13 0 25.55 25.45 25.55 25.40 25.65 1,699,748 43,349,915 25.504 10.32 10.28 10.32 10.26 10.36 4,208,919 10.300 -0.39%
2012-11-12 0 25.65 25.50 25.55 25.30 25.85 1,767,332 45,153,369 25.549 10.36 10.30 10.32 10.22 10.44 4,376,270 10.318 -0.39%
2012-11-09 0 25.75 25.70 25.75 25.50 26.15 2,222,247 57,355,581 25.810 10.40 10.38 10.40 10.30 10.56 5,502,732 10.423 0.59%
2012-11-08 0 25.60 25.50 25.60 25.15 26.25 4,467,723 114,699,680 25.673 10.34 10.30 10.34 10.16 10.60 11,062,983 10.368 -2.66%
2012-11-07 0 26.30 26.20 26.30 26.05 26.55 5,685,251 149,526,044 26.301 10.62 10.58 10.62 10.52 10.72 14,077,828 10.621 -0.57%
2012-11-06 0 26.45 26.45 26.50 26.40 27.50 4,310,784 115,255,693 26.737 10.68 10.68 10.70 10.66 11.11 10,674,370 10.797 -2.04%
2012-11-05 0 27.00 26.95 27.05 26.45 27.40 5,857,329 158,204,811 27.010 10.90 10.88 10.92 10.68 11.07 14,503,928 10.908 1.12%
2012-11-02 0 26.70 26.65 26.70 26.35 27.20 8,419,035 224,466,773 26.662 10.78 10.76 10.78 10.64 10.98 20,847,228 10.767 3.09%
2012-11-01 0 25.90 25.80 25.95 25.15 25.95 4,959,755 127,397,217 25.686 10.46 10.42 10.48 10.16 10.48 12,281,353 10.373 2.78%
2012-10-31 0 25.20 25.20 25.35 25.05 25.55 1,798,849 45,375,601 25.225 10.18 10.18 10.24 10.12 10.32 4,454,313 10.187 -0.79%
2012-10-30 0 25.40 25.35 25.45 25.10 25.55 1,706,677 43,245,700 25.339 10.26 10.24 10.28 10.14 10.32 4,226,076 10.233 -0.20%
2012-10-29 0 25.45 25.45 25.50 25.00 25.50 1,803,020 45,651,353 25.319 10.28 10.28 10.30 10.10 10.30 4,464,641 10.225 1.19%
2012-10-26 0 25.15 25.10 25.20 25.05 25.95 3,798,749 95,858,009 25.234 10.16 10.14 10.18 10.12 10.48 9,406,468 10.191 -1.76%
2012-10-25 0 25.60 25.50 25.60 25.40 25.80 3,535,271 90,284,256 25.538 10.34 10.30 10.34 10.26 10.42 8,754,044 10.313 0.39%
2012-10-24 0 25.50 25.45 25.50 24.90 25.60 5,877,356 149,499,813 25.437 10.30 10.28 10.30 10.06 10.34 14,553,518 10.272 1.19%
2012-10-22 0 25.20 25.10 25.20 24.80 25.25 4,219,717 105,533,514 25.010 10.18 10.14 10.18 10.02 10.20 10,448,870 10.100 0.80%
2012-10-19 0 25.00 25.00 25.15 24.90 25.35 5,134,757 128,957,735 25.115 10.10 10.10 10.16 10.06 10.24 12,714,694 10.142 0.20%
2012-10-18 0 24.95 24.95 25.05 24.90 25.20 4,190,000 104,691,600 24.986 10.08 10.08 10.12 10.06 10.18 10,375,285 10.090 -0.40%
2012-10-17 0 25.05 24.95 25.05 24.90 25.50 5,665,880 142,309,118 25.117 10.12 10.08 10.12 10.06 10.30 14,029,861 10.143 -0.99%
2012-10-16 0 25.30 25.20 25.25 25.15 25.65 1,749,363 44,201,054 25.267 10.22 10.18 10.20 10.16 10.36 4,331,775 10.204 -0.39%
2012-10-15 0 25.40 25.35 25.45 25.25 25.65 1,313,830 33,357,535 25.390 10.26 10.24 10.28 10.20 10.36 3,253,308 10.253 -0.20%
2012-10-12 0 25.45 25.35 25.50 25.15 25.50 1,296,574 32,860,374 25.344 10.28 10.24 10.30 10.16 10.30 3,210,579 10.235 0.00%
2012-10-11 0 25.45 25.40 25.45 25.00 25.50 2,187,768 55,187,180 25.225 10.28 10.26 10.28 10.10 10.30 5,417,355 10.187 0.79%
2012-10-10 0 25.25 25.20 25.25 25.20 25.80 1,490,440 37,821,670 25.376 10.20 10.18 10.20 10.18 10.42 3,690,630 10.248 -0.98%
2012-10-09 0 25.50 25.45 25.50 25.35 25.90 1,248,835 31,975,498 25.604 10.30 10.28 10.30 10.24 10.46 3,092,367 10.340 0.39%
2012-10-08 0 25.40 25.35 25.40 25.30 26.00 1,411,000 36,024,850 25.531 10.26 10.24 10.26 10.22 10.50 3,493,920 10.311 -2.68%
2012-10-05 0 26.10 26.05 26.10 25.55 26.15 2,921,773 75,431,468 25.817 10.54 10.52 10.54 10.32 10.56 7,234,899 10.426 1.36%
2012-10-04 0 25.75 25.70 25.75 25.00 25.80 3,966,221 100,613,191 25.368 10.40 10.38 10.40 10.10 10.42 9,821,163 10.245 3.21%
2012-10-03 0 24.95 24.95 25.00 24.80 25.45 5,328,258 133,367,303 25.030 10.08 10.08 10.10 10.02 10.28 13,193,841 10.108 -3.67%
2012-09-28 0 25.90 25.85 25.90 25.65 26.00 2,218,071 57,329,626 25.847 10.46 10.44 10.46 10.36 10.50 5,492,391 10.438 0.19%
2012-09-27 0 25.85 25.80 25.85 25.45 26.05 3,201,940 82,610,238 25.800 10.44 10.42 10.44 10.28 10.52 7,928,649 10.419 0.58%
2012-09-26 0 25.85 25.75 25.85 25.75 26.10 2,213,401 57,172,372 25.830 10.38 10.34 10.38 10.34 10.48 5,512,816 10.371 0.00%
2012-09-25 0 25.85 25.75 25.85 25.50 25.90 5,222,572 134,624,347 25.777 10.38 10.34 10.38 10.24 10.40 13,007,621 10.350 1.77%
2012-09-24 0 25.40 25.35 25.45 25.25 26.10 3,388,725 86,492,496 25.524 10.20 10.18 10.22 10.14 10.48 8,440,142 10.248 -2.12%
2012-09-21 0 25.95 25.80 26.05 25.75 26.20 2,932,077 76,116,525 25.960 10.42 10.36 10.46 10.34 10.52 7,302,790 10.423 0.58%
2012-09-20 0 25.80 25.65 25.85 25.40 26.45 3,721,726 95,592,802 25.685 10.36 10.30 10.38 10.20 10.62 9,269,532 10.313 -1.53%
2012-09-19 0 26.20 26.15 26.35 25.70 26.65 2,916,113 76,363,765 26.187 10.52 10.50 10.58 10.32 10.70 7,263,029 10.514 0.77%
2012-09-18 0 26.00 25.90 26.00 25.85 26.85 3,575,251 93,644,444 26.192 10.44 10.40 10.44 10.38 10.78 8,904,714 10.516 -0.76%
2012-09-17 0 26.20 26.15 26.25 25.85 26.50 2,837,215 74,243,453 26.168 10.52 10.50 10.54 10.38 10.64 7,066,521 10.506 0.19%
2012-09-14 0 26.15 26.10 26.20 25.75 26.20 5,634,000 146,864,000 26.067 10.50 10.48 10.52 10.34 10.52 14,032,346 10.466 3.56%
2012-09-13 0 25.25 25.20 25.25 24.70 25.55 4,249,029 107,161,724 25.220 10.14 10.12 10.14 9.917 10.26 10,582,862 10.126 2.23%
2012-09-12 0 24.70 24.70 24.75 24.40 24.90 3,485,092 85,413,126 24.508 9.917 9.917 9.937 9.797 9.997 8,680,159 9.8400 1.86%
2012-09-11 0 24.25 24.20 24.25 24.05 24.30 3,969,946 95,869,665 24.149 9.736 9.716 9.736 9.656 9.756 9,887,763 9.6958 0.00%
2012-09-10 0 24.25 24.20 24.30 23.80 24.30 4,700,000 113,023,960 24.048 9.736 9.716 9.756 9.556 9.756 11,706,075 9.6552 2.11%
2012-09-07 0 23.75 23.75 23.80 23.20 23.80 3,323,655 77,923,343 23.445 9.536 9.536 9.556 9.315 9.556 8,278,075 9.4132 2.37%
2012-09-06 0 23.20 23.10 23.20 22.75 23.40 1,976,410 45,825,211 23.186 9.315 9.275 9.315 9.134 9.395 4,922,554 9.3092 1.53%
2012-09-05 0 22.85 22.80 22.85 22.75 23.50 3,551,465 81,815,548 23.037 9.174 9.154 9.174 9.134 9.435 8,845,471 9.2494 -1.51%
2012-09-04 0 23.20 23.15 23.25 23.20 23.80 2,185,260 51,294,439 23.473 9.315 9.295 9.335 9.315 9.556 5,442,727 9.4244 -1.49%
2012-09-03 0 23.55 23.50 23.60 22.95 23.60 1,888,475 43,998,211 23.298 9.455 9.435 9.475 9.214 9.475 4,703,538 9.3543 2.17%
2012-08-31 0 23.05 22.90 23.15 22.50 23.15 2,130,081 48,764,055 22.893 9.255 9.194 9.295 9.034 9.295 5,305,295 9.1916 2.67%
2012-08-30 0 22.45 22.40 22.50 22.25 23.25 4,587,623 103,391,381 22.537 9.014 8.994 9.034 8.933 9.335 11,426,182 9.0486 -3.85%
2012-08-29 0 23.35 23.30 23.45 22.60 23.50 1,918,346 44,450,927 23.171 9.375 9.355 9.415 9.074 9.435 4,777,936 9.3034 2.86%
2012-08-28 0 22.70 22.60 22.70 22.60 23.50 3,103,811 70,783,377 22.805 9.114 9.074 9.114 9.074 9.435 7,730,520 9.1564 -1.30%
2012-08-27 0 23.00 22.95 23.00 22.95 23.40 766,000 17,656,200 23.050 9.235 9.214 9.235 9.214 9.395 1,907,841 9.2545 -1.08%
2012-08-24 0 23.25 23.20 23.25 23.05 23.50 2,238,535 52,141,772 23.293 9.335 9.315 9.335 9.255 9.435 5,575,417 9.3521 -0.64%
2012-08-23 0 23.40 23.40 23.45 23.25 23.65 2,802,824 65,533,375 23.381 9.395 9.395 9.415 9.335 9.495 6,980,865 9.3876 0.86%
2012-08-22 0 23.20 23.20 23.25 23.15 23.75 2,922,964 68,102,932 23.299 9.315 9.315 9.335 9.295 9.536 7,280,092 9.3547 -2.32%
2012-08-21 0 23.75 23.55 23.80 23.25 23.85 4,893,900 114,835,355 23.465 9.536 9.455 9.556 9.335 9.576 12,189,012 9.4212 -0.84%
2012-08-20 0 23.95 23.90 23.95 23.35 24.25 6,837,239 162,116,474 23.711 9.616 9.596 9.616 9.375 9.736 17,029,198 9.5199 -1.24%
2012-08-17 0 24.25 24.20 24.30 22.00 24.30 9,644,882 225,510,258 23.381 9.736 9.716 9.756 8.833 9.756 24,022,065 9.3876 11.24%
2012-08-16 0 21.80 21.75 21.80 21.50 22.30 2,235,390 48,778,327 21.821 8.753 8.733 8.753 8.632 8.953 5,567,583 8.7611 -0.91%
2012-08-15 0 22.00 21.95 22.00 21.95 22.60 2,039,775 45,010,131 22.066 8.833 8.813 8.833 8.813 9.074 5,080,374 8.8596 -2.22%
2012-08-14 0 22.50 22.45 22.50 22.35 22.95 3,232,780 72,966,498 22.571 9.034 9.014 9.034 8.974 9.214 8,051,737 9.0622 0.00%
2012-08-13 0 22.50 22.45 22.50 22.40 23.10 1,719,894 38,817,393 22.570 9.034 9.014 9.034 8.994 9.275 4,283,661 9.0617 -2.17%
2012-08-10 0 23.00 22.95 23.00 22.30 23.00 2,116,495 48,216,019 22.781 9.235 9.214 9.235 8.953 9.235 5,271,457 9.1466 0.66%
2012-08-09 0 22.85 22.85 22.90 22.60 23.50 3,139,992 71,781,714 22.860 9.174 9.174 9.194 9.074 9.435 7,820,634 9.1785 -1.93%
2012-08-08 0 23.30 23.20 23.30 22.85 23.50 5,178,857 120,013,664 23.174 9.355 9.315 9.355 9.174 9.435 12,898,742 9.3043 2.19%
2012-08-07 0 22.80 22.80 22.90 21.85 23.00 7,283,258 164,831,403 22.632 9.154 9.154 9.194 8.773 9.235 18,140,077 9.0866 5.31%
2012-08-06 0 21.65 21.65 21.70 21.35 21.85 2,574,061 55,499,983 21.561 8.692 8.692 8.713 8.572 8.773 6,411,096 8.6569 1.88%
2012-08-03 0 21.25 21.25 21.30 21.00 21.55 2,124,723 45,158,564 21.254 8.532 8.532 8.552 8.432 8.652 5,291,950 8.5334 -1.39%
2012-08-02 0 21.55 21.50 21.55 21.40 22.00 2,661,429 57,412,699 21.572 8.652 8.632 8.652 8.592 8.833 6,628,699 8.6612 -1.82%
2012-08-01 0 21.95 21.90 22.00 21.40 22.10 3,772,099 82,554,860 21.886 8.813 8.793 8.833 8.592 8.873 9,394,994 8.7871 2.09%
2012-07-31 0 21.50 21.40 21.55 21.20 22.00 5,359,790 115,400,133 21.531 8.632 8.592 8.652 8.512 8.833 13,349,383 8.6446 -0.92%
2012-07-30 0 21.70 21.60 21.75 20.55 21.75 6,510,692 137,663,205 21.144 8.713 8.672 8.733 8.251 8.733 16,215,882 8.4894 6.63%
2012-07-27 0 20.35 20.35 20.55 19.40 20.55 6,836,876 137,246,333 20.074 8.171 8.171 8.251 7.789 8.251 17,028,294 8.0599 6.32%
2012-07-26 0 19.14 19.10 19.14 18.88 19.20 3,032,421 57,825,735 19.069 7.685 7.669 7.685 7.580 7.709 7,552,712 7.6563 -0.10%
2012-07-25 0 19.16 19.10 19.12 18.98 19.32 2,987,827 57,224,932 19.153 7.693 7.669 7.677 7.620 7.757 7,441,644 7.6898 -1.03%
2012-07-24 0 19.36 19.34 19.36 19.32 20.40 2,608,252 51,277,359 19.660 7.773 7.765 7.773 7.757 8.191 6,496,254 7.8934 -3.01%
2012-07-23 0 19.96 19.94 19.96 19.94 20.50 3,128,577 62,922,330 20.112 8.014 8.006 8.014 8.006 8.231 7,792,203 8.0750 -4.04%
2012-07-20 0 20.80 20.75 20.80 20.55 20.95 3,584,277 74,555,149 20.801 8.351 8.331 8.351 8.251 8.411 8,927,194 8.3515 0.24%
2012-07-19 0 20.75 20.70 20.75 19.92 20.80 7,464,878 153,128,094 20.513 8.331 8.311 8.331 7.998 8.351 18,592,429 8.2360 3.23%
2012-07-18 0 20.10 20.05 20.10 19.88 20.45 6,146,613 123,918,795 20.161 8.070 8.050 8.070 7.982 8.211 15,309,087 8.0945 -2.66%
2012-07-17 0 20.65 20.60 20.70 20.60 21.90 10,881,561 229,271,786 21.070 8.291 8.271 8.311 8.271 8.793 27,102,205 8.4595 -3.50%
2012-07-16 0 21.40 21.40 21.50 21.30 22.05 3,136,738 67,499,350 21.519 8.592 8.592 8.632 8.552 8.853 7,812,530 8.6399 -2.28%
2012-07-13 0 21.90 21.80 21.90 21.70 22.10 2,397,162 52,512,347 21.906 8.793 8.753 8.793 8.713 8.873 5,970,502 8.7953 -0.23%
2012-07-12 0 21.95 21.90 21.95 21.85 22.30 2,769,310 60,989,983 22.024 8.813 8.793 8.813 8.773 8.953 6,897,393 8.8425 -1.35%
2012-07-11 0 22.25 22.20 22.25 22.05 22.55 3,340,608 74,454,271 22.288 8.933 8.913 8.933 8.853 9.054 8,320,299 8.9485 -1.11%
2012-07-10 0 22.50 22.45 22.55 22.45 23.15 1,743,053 39,499,460 22.661 9.034 9.014 9.054 9.014 9.295 4,341,342 9.0984 -2.81%
2012-07-09 0 23.15 23.05 23.15 22.90 23.45 1,542,402 35,724,725 23.162 9.295 9.255 9.295 9.194 9.415 3,841,590 9.2995 0.00%
2012-07-06 0 23.15 23.10 23.20 23.10 23.55 2,298,213 53,384,593 23.229 9.295 9.275 9.315 9.275 9.455 5,724,054 9.3264 -0.86%
2012-07-05 0 23.35 23.30 23.35 23.25 23.40 1,852,174 43,205,652 23.327 9.375 9.355 9.375 9.335 9.395 4,613,125 9.3658 -0.21%
2012-07-04 0 23.40 23.35 23.40 23.25 23.60 1,538,469 36,116,123 23.475 9.395 9.375 9.395 9.335 9.475 3,831,794 9.4254 -0.64%
2012-07-03 0 23.55 23.50 23.55 23.20 23.70 4,928,084 115,108,870 23.358 9.455 9.435 9.455 9.315 9.516 12,274,153 9.3782 2.61%
2012-06-29 0 22.95 22.90 22.95 22.35 23.00 4,848,071 110,495,283 22.792 9.214 9.194 9.214 8.974 9.235 12,074,868 9.1508 2.91%
2012-06-28 0 22.30 22.25 22.30 22.20 22.55 2,422,359 54,299,019 22.416 8.953 8.933 8.953 8.913 9.054 6,033,259 8.9999 -0.45%
2012-06-27 0 22.40 22.35 22.40 22.00 22.65 3,061,241 68,473,950 22.368 8.994 8.974 8.994 8.833 9.094 7,624,493 8.9808 1.59%
2012-06-26 0 22.05 22.00 22.05 22.00 22.30 2,131,019 47,103,813 22.104 8.853 8.833 8.853 8.833 8.953 5,307,631 8.8747 -0.90%
2012-06-25 0 22.25 22.20 22.25 22.20 22.65 2,278,272 51,157,249 22.454 8.933 8.913 8.933 8.913 9.094 5,674,388 9.0155 -1.11%
2012-06-22 0 22.50 22.50 22.55 22.45 23.00 2,000,842 45,286,666 22.634 9.034 9.034 9.054 9.014 9.235 4,983,405 9.0875 -1.32%
2012-06-21 0 22.80 22.85 22.90 22.75 23.50 2,732,716 62,843,709 22.997 9.154 9.174 9.194 9.134 9.435 6,806,250 9.2332 -2.36%
2012-06-20 0 23.35 23.30 23.35 23.25 23.50 2,571,741 60,138,273 23.384 9.375 9.355 9.375 9.335 9.435 6,405,317 9.3888 0.00%
2012-06-19 0 23.35 23.35 23.40 23.10 23.70 1,472,361 34,372,297 23.345 9.375 9.375 9.395 9.275 9.516 3,667,142 9.3730 -0.85%
2012-06-18 0 23.55 23.45 23.55 23.20 23.75 1,576,665 37,045,733 23.496 9.455 9.415 9.455 9.315 9.536 3,926,927 9.4338 1.95%
2012-06-15 0 23.10 23.00 23.25 22.70 23.30 4,572,541 105,324,674 23.034 9.275 9.235 9.335 9.114 9.355 11,388,618 9.2482 1.76%
2012-06-14 0 22.70 22.65 22.70 22.65 23.30 2,094,796 47,878,730 22.856 9.114 9.094 9.114 9.094 9.355 5,217,412 9.1767 -2.78%
2012-06-13 0 23.35 23.35 23.50 22.50 23.45 4,542,479 104,581,772 23.023 9.375 9.375 9.435 9.034 9.415 11,313,744 9.2438 3.55%
2012-06-12 0 22.55 22.55 22.60 22.55 23.25 3,216,056 73,294,649 22.790 9.054 9.054 9.074 9.054 9.335 8,010,083 9.1503 -3.63%
2012-06-11 0 23.40 23.35 23.40 23.25 23.95 1,953,922 45,621,165 23.349 9.395 9.375 9.395 9.335 9.616 4,866,544 9.3744 1.52%
2012-06-08 0 23.05 23.00 23.05 22.70 23.30 2,894,325 66,767,305 23.068 9.255 9.235 9.255 9.114 9.355 7,208,763 9.2620 -1.07%
2012-06-07 0 23.30 23.25 23.35 22.95 23.65 4,916,924 115,023,635 23.393 9.355 9.335 9.375 9.214 9.495 12,246,357 9.3925 3.33%
2012-06-06 0 22.55 22.50 22.55 22.30 22.80 7,154,463 161,131,938 22.522 9.054 9.034 9.054 8.953 9.154 17,819,293 9.0426 1.35%
2012-06-05 0 22.25 22.20 22.25 22.20 23.50 6,860,437 155,770,191 22.706 8.933 8.913 8.933 8.913 9.435 17,086,976 9.1163 -4.71%
2012-06-04 0 23.35 23.25 23.35 23.25 24.05 4,276,884 102,329,714 23.926 9.375 9.335 9.375 9.335 9.656 10,652,239 9.6064 -3.71%
2012-06-01 0 24.25 24.25 24.35 24.25 24.85 4,758,316 116,731,659 24.532 9.736 9.736 9.777 9.736 9.977 11,851,320 9.8497 -1.22%
2012-05-31 0 24.55 24.55 24.60 24.10 24.95 5,326,407 130,631,927 24.525 9.857 9.857 9.877 9.676 10.02 13,266,238 9.8469 0.20%
2012-05-30 0 24.50 24.50 24.60 24.00 25.00 4,266,840 104,643,128 24.525 9.837 9.837 9.877 9.636 10.04 10,627,223 9.8467 -0.20%
2012-05-29 0 24.55 24.55 24.65 24.25 24.70 2,076,096 50,963,598 24.548 9.857 9.857 9.897 9.736 9.917 5,170,837 9.8560 0.70%
2012-05-28 0 24.70 24.65 24.75 24.00 24.80 2,253,020 54,946,694 24.388 9.789 9.769 9.808 9.511 9.828 5,685,147 9.6650 1.23%
2012-05-25 0 24.40 24.40 24.45 24.25 24.60 2,028,431 49,417,852 24.363 9.670 9.670 9.690 9.610 9.749 5,118,432 9.6549 -1.21%
2012-05-24 0 24.70 24.65 24.70 24.60 25.25 2,495,451 62,052,950 24.866 9.789 9.769 9.789 9.749 10.01 6,296,884 9.8545 -2.18%
2012-05-23 0 25.25 25.10 25.25 24.80 25.55 4,534,546 113,635,862 25.060 10.01 9.947 10.01 9.828 10.13 11,442,225 9.9313 -2.32%
2012-05-22 0 25.85 25.80 25.95 25.80 26.20 1,339,777 34,817,183 25.987 10.24 10.22 10.28 10.22 10.38 3,380,720 10.299 -0.77%
2012-05-21 0 26.05 26.00 26.10 25.70 26.40 1,724,431 45,023,563 26.109 10.32 10.30 10.34 10.18 10.46 4,351,335 10.347 0.97%
2012-05-18 0 25.80 25.75 25.85 25.75 26.35 4,431,457 114,943,395 25.938 10.22 10.20 10.24 10.20 10.44 11,182,096 10.279 -3.55%
2012-05-17 0 26.75 26.70 26.75 26.05 27.15 10,662,507 283,881,847 26.624 10.60 10.58 10.60 10.32 10.76 26,905,187 10.551 2.69%
2012-05-16 0 26.05 26.00 26.05 26.00 27.80 6,293,685 167,839,780 26.668 10.32 10.30 10.32 10.30 11.02 15,881,140 10.568 -6.80%
2012-05-15 0 27.95 27.95 28.00 27.80 28.10 4,523,038 126,446,198 27.956 11.08 11.08 11.10 11.02 11.14 11,413,187 11.079 -0.71%
2012-05-14 0 28.15 28.05 28.10 28.05 28.60 4,509,571 127,908,809 28.364 11.16 11.12 11.14 11.12 11.33 11,379,205 11.241 -0.53%
2012-05-11 0 28.30 28.25 28.30 28.00 29.10 1,909,365 54,028,534 28.297 11.22 11.20 11.22 11.10 11.53 4,817,987 11.214 -1.74%
2012-05-10 0 28.80 28.60 28.85 28.10 28.90 2,173,855 62,169,201 28.599 11.41 11.33 11.43 11.14 11.45 5,485,387 11.334 2.13%
2012-05-09 0 28.20 28.20 28.25 28.10 28.50 2,674,020 75,436,980 28.211 11.18 11.18 11.20 11.14 11.29 6,747,476 11.180 -1.05%
2012-05-08 0 28.50 28.45 28.50 28.30 28.70 2,566,703 73,108,869 28.484 11.29 11.27 11.29 11.22 11.37 6,476,678 11.288 -1.04%
2012-05-07 0 28.80 28.75 28.80 28.50 29.00 5,412,598 155,546,360 28.738 11.41 11.39 11.41 11.29 11.49 13,657,854 11.389 -2.37%
2012-05-04 0 29.50 29.40 29.50 28.40 29.50 3,943,723 114,461,320 29.024 11.69 11.65 11.69 11.25 11.69 9,951,375 11.502 3.51%
2012-05-03 0 28.50 28.45 28.55 28.00 28.55 3,467,013 98,271,170 28.345 11.29 11.27 11.31 11.10 11.31 8,748,471 11.233 1.79%
2012-05-02 0 28.00 28.10 28.15 28.00 28.40 4,926,309 138,476,163 28.110 11.10 11.14 11.16 11.10 11.25 12,430,779 11.140 -0.71%
2012-04-30 0 28.20 28.15 28.20 27.65 28.20 2,148,678 60,140,197 27.989 11.18 11.16 11.18 10.96 11.18 5,421,856 11.092 2.55%
2012-04-27 0 27.50 27.40 27.45 27.15 28.00 2,202,603 60,643,622 27.533 10.90 10.86 10.88 10.76 11.10 5,557,928 10.911 -1.08%
2012-04-26 0 27.80 27.80 27.85 27.10 27.85 2,492,575 68,762,113 27.587 11.02 11.02 11.04 10.74 11.04 6,289,627 10.933 2.21%
2012-04-25 0 27.20 27.15 27.25 27.05 27.50 1,980,075 53,889,173 27.216 10.78 10.76 10.80 10.72 10.90 4,996,413 10.786 -1.09%
2012-04-24 0 27.50 27.45 27.50 27.30 27.55 2,504,567 68,726,683 27.441 10.90 10.88 10.90 10.82 10.92 6,319,887 10.875 -0.72%
2012-04-23 0 27.70 27.70 27.75 27.65 28.30 2,318,467 64,503,520 27.822 10.98 10.98 11.00 10.96 11.22 5,850,293 11.026 -2.12%
2012-04-20 0 28.30 28.25 28.35 27.90 28.40 2,134,969 60,032,379 28.119 11.22 11.20 11.24 11.06 11.25 5,387,264 11.143 0.71%
2012-04-19 0 28.10 28.05 28.10 27.70 28.20 3,079,602 85,901,869 27.894 11.14 11.12 11.14 10.98 11.18 7,770,899 11.054 0.18%
2012-04-18 0 28.05 28.00 28.05 27.50 28.15 3,497,084 97,406,800 27.854 11.12 11.10 11.12 10.90 11.16 8,824,350 11.038 2.00%
2012-04-17 0 27.50 27.45 27.55 26.90 27.55 3,807,810 104,014,948 27.316 10.90 10.88 10.92 10.66 10.92 9,608,419 10.825 1.10%
2012-04-16 0 27.20 27.15 27.20 27.00 27.40 2,378,261 64,572,857 27.151 10.78 10.76 10.78 10.70 10.86 6,001,174 10.760 -1.63%
2012-04-13 0 27.65 27.65 27.75 27.10 27.75 5,138,818 140,671,234 27.374 10.96 10.96 11.00 10.74 11.00 12,967,012 10.848 2.60%
2012-04-12 0 26.95 26.90 27.00 26.60 27.10 3,092,873 83,187,868 26.897 10.68 10.66 10.70 10.54 10.74 7,804,386 10.659 0.75%
2012-04-11 0 26.75 26.65 26.75 26.60 26.90 1,664,650 44,518,209 26.743 10.60 10.56 10.60 10.54 10.66 4,200,487 10.598 -0.37%
2012-04-10 0 26.85 26.80 26.85 26.65 27.20 3,932,946 106,105,709 26.979 10.64 10.62 10.64 10.56 10.78 9,924,181 10.692 -0.56%
2012-04-05 0 27.00 26.90 27.00 26.35 27.05 9,319,058 250,228,740 26.851 10.70 10.66 10.70 10.44 10.72 23,515,201 10.641 -0.18%
2012-04-03 0 27.05 27.00 27.05 26.80 27.35 5,289,690 142,599,820 26.958 10.72 10.70 10.72 10.62 10.84 13,347,714 10.683 0.93%
2012-04-02 0 26.80 26.80 26.90 26.70 27.05 4,179,000 112,322,164 26.878 10.62 10.62 10.66 10.58 10.72 10,545,060 10.652 -1.11%
2012-03-30 0 27.10 27.00 27.15 26.35 27.20 9,473,298 255,306,766 26.950 10.74 10.70 10.76 10.44 10.78 23,904,402 10.680 -0.18%
2012-03-29 0 27.15 27.20 27.25 26.90 27.40 6,910,261 187,711,861 27.164 10.76 10.78 10.80 10.66 10.86 17,436,974 10.765 -1.09%
2012-03-28 0 27.45 27.45 27.50 27.05 28.10 8,776,600 241,127,666 27.474 10.88 10.88 10.90 10.72 11.14 22,146,392 10.888 -3.00%
2012-03-27 0 28.30 28.15 28.30 27.50 28.30 12,219,287 342,193,270 28.004 11.22 11.16 11.22 10.90 11.22 30,833,480 11.098 2.91%
2012-03-26 0 27.50 27.45 27.50 27.25 27.75 4,612,229 126,793,669 27.491 10.90 10.88 10.90 10.80 11.00 11,638,246 10.895 0.18%
2012-03-23 0 27.45 27.35 27.45 27.30 28.05 4,361,877 120,393,443 27.601 10.88 10.84 10.88 10.82 11.12 11,006,522 10.938 -3.00%
2012-03-22 0 28.30 28.25 28.30 28.15 29.15 5,786,491 165,141,219 28.539 11.22 11.20 11.22 11.16 11.55 14,601,315 11.310 -3.90%
2012-03-21 0 29.45 29.45 29.50 29.00 30.15 3,793,234 112,150,451 29.566 11.67 11.67 11.69 11.49 11.95 9,571,639 11.717 -1.01%
2012-03-20 0 29.75 29.55 29.75 29.20 29.90 2,525,000 74,504,522 29.507 11.79 11.71 11.79 11.57 11.85 6,371,447 11.694 0.34%
2012-03-19 0 29.65 29.60 29.65 29.50 30.60 3,262,500 97,849,600 29.992 11.75 11.73 11.75 11.69 12.13 8,232,414 11.886 -2.79%
2012-03-16 0 30.50 30.35 30.55 30.30 30.70 4,148,774 126,500,866 30.491 12.09 12.03 12.11 12.01 12.17 10,468,789 12.084 -0.49%
2012-03-15 0 30.65 30.60 30.65 30.30 30.80 4,421,132 134,996,300 30.534 12.15 12.13 12.15 12.01 12.21 11,156,043 12.101 1.66%
2012-03-14 0 30.15 30.10 30.20 29.65 30.20 4,273,357 128,238,993 30.009 11.95 11.93 11.97 11.75 11.97 10,783,155 11.893 2.03%
2012-03-13 0 29.55 29.50 29.60 29.35 29.60 2,867,701 84,507,170 29.469 11.71 11.69 11.73 11.63 11.73 7,236,200 11.678 0.51%
2012-03-12 0 29.40 29.35 29.40 29.20 29.70 3,495,800 102,771,490 29.399 11.65 11.63 11.65 11.57 11.77 8,821,110 11.651 -0.17%
2012-03-09 0 29.45 29.40 29.45 28.55 29.55 4,742,520 139,036,759 29.317 11.67 11.65 11.67 11.31 11.71 11,967,015 11.618 2.79%
2012-03-08 0 28.65 28.55 28.75 28.20 28.75 2,310,109 65,906,452 28.530 11.35 11.31 11.39 11.18 11.39 5,829,203 11.306 0.70%
2012-03-07 0 28.45 28.40 28.50 28.30 28.90 5,676,755 162,209,611 28.574 11.27 11.25 11.29 11.22 11.45 14,324,413 11.324 -1.04%
2012-03-06 0 28.75 28.65 28.85 28.45 29.00 5,479,313 157,846,078 28.808 11.39 11.35 11.43 11.27 11.49 13,826,199 11.416 -2.04%
2012-03-05 0 29.35 29.20 29.35 29.15 29.45 4,085,627 119,705,823 29.299 11.63 11.57 11.63 11.55 11.67 10,309,448 11.611 0.51%
2012-03-02 0 29.20 29.20 29.30 29.05 29.45 3,949,732 115,143,509 29.152 11.57 11.57 11.61 11.51 11.67 9,966,538 11.553 1.04%
2012-03-01 0 28.90 28.70 28.95 28.65 29.30 2,657,701 76,841,426 28.913 11.45 11.37 11.47 11.35 11.61 6,706,297 11.458 -0.52%
2012-02-29 0 29.05 28.90 29.00 28.70 29.15 4,170,740 120,510,741 28.894 11.51 11.45 11.49 11.37 11.55 10,524,217 11.451 0.35%
2012-02-28 0 28.95 28.85 28.95 28.45 29.10 6,574,871 189,233,967 28.781 11.47 11.43 11.47 11.27 11.53 16,590,670 11.406 1.94%
2012-02-27 0 28.40 28.35 28.45 28.35 29.10 2,518,560 72,093,628 28.625 11.25 11.24 11.27 11.24 11.53 6,355,196 11.344 -2.07%
2012-02-24 0 29.00 28.80 29.00 28.75 29.15 2,411,420 69,669,556 28.892 11.49 11.41 11.49 11.39 11.55 6,084,845 11.450 0.69%
2012-02-23 0 28.80 28.75 28.80 28.60 29.05 4,108,464 118,220,382 28.775 11.41 11.39 11.41 11.33 11.51 10,367,073 11.403 -1.20%
2012-02-22 0 29.15 29.05 29.15 28.45 29.15 3,808,000 109,710,572 28.811 11.55 11.51 11.55 11.27 11.55 9,608,899 11.418 0.87%
2012-02-21 0 28.90 28.85 28.90 28.35 29.00 2,378,000 68,159,300 28.662 11.45 11.43 11.45 11.24 11.49 6,000,515 11.359 -0.34%
2012-02-20 0 29.00 29.00 29.05 28.80 29.55 3,452,000 100,483,050 29.109 11.49 11.49 11.51 11.41 11.71 8,710,588 11.536 -1.19%
2012-02-17 0 29.35 29.30 29.40 28.65 29.40 5,225,500 151,566,493 29.005 11.63 11.61 11.65 11.35 11.65 13,185,741 11.495 1.56%
2012-02-16 0 28.90 28.85 28.90 28.35 29.00 6,046,439 173,748,865 28.736 11.45 11.43 11.45 11.24 11.49 15,257,253 11.388 1.05%
2012-02-15 0 28.60 28.55 28.60 27.90 28.70 14,071,707 397,343,688 28.237 11.33 11.31 11.33 11.06 11.37 35,507,775 11.190 2.69%
2012-02-14 0 27.85 27.85 27.90 27.70 28.00 6,036,200 168,018,692 27.835 11.04 11.04 11.06 10.98 11.10 15,231,417 11.031 0.18%
2012-02-13 0 27.80 27.80 27.85 27.55 28.10 3,713,199 103,240,534 27.804 11.02 11.02 11.04 10.92 11.14 9,369,683 11.019 0.36%
2012-02-10 0 27.70 27.60 27.75 27.55 28.00 4,200,500 116,393,478 27.709 10.98 10.94 11.00 10.92 11.10 10,599,312 10.981 -0.36%
2012-02-09 0 27.80 27.65 27.75 27.65 27.85 7,812,421 216,750,368 27.744 11.02 10.96 11.00 10.96 11.04 19,713,436 10.995 -0.18%
2012-02-08 0 27.85 27.80 27.85 27.60 27.95 4,139,072 115,088,165 27.805 11.04 11.02 11.04 10.94 11.08 10,444,308 11.019 0.72%
2012-02-07 0 27.65 27.60 27.65 27.55 28.20 2,064,405 57,211,107 27.713 10.96 10.94 10.96 10.92 11.18 5,209,207 10.983 -1.25%
2012-02-06 0 28.00 28.00 28.10 27.70 28.15 3,859,000 108,086,100 28.009 11.10 11.10 11.14 10.98 11.16 9,737,589 11.100 0.90%
2012-02-03 0 27.75 27.75 27.80 27.55 27.80 2,334,240 64,667,999 27.704 11.00 11.00 11.02 10.92 11.02 5,890,093 10.979 0.00%
2012-02-02 0 27.75 27.65 27.75 27.45 27.75 7,927,735 218,242,241 27.529 11.00 10.96 11.00 10.88 11.00 20,004,413 10.910 1.28%
2012-02-01 0 27.40 27.35 27.40 26.85 27.50 4,420,339 120,212,788 27.195 10.86 10.84 10.86 10.64 10.90 11,154,042 10.778 2.43%
2012-01-31 0 26.75 26.70 26.75 26.55 27.15 6,586,986 176,023,330 26.723 10.60 10.58 10.60 10.52 10.76 16,621,240 10.590 -0.19%
2012-01-30 0 26.80 26.70 26.85 26.65 27.35 4,323,531 116,643,751 26.979 10.62 10.58 10.64 10.56 10.84 10,909,762 10.692 -1.65%
2012-01-27 0 27.25 27.15 27.25 27.15 27.80 6,281,745 172,210,418 27.414 10.80 10.76 10.80 10.76 11.02 15,851,012 10.864 -2.33%
2012-01-26 0 27.90 27.85 27.90 27.70 28.00 3,418,001 95,270,425 27.873 11.06 11.04 11.06 10.98 11.10 8,624,797 11.046 0.72%
2012-01-20 0 27.70 27.55 27.70 27.50 27.85 3,319,219 91,725,269 27.635 10.98 10.92 10.98 10.90 11.04 8,375,536 10.952 0.36%
2012-01-19 0 27.60 27.45 27.65 27.30 28.00 3,687,500 101,931,464 27.642 10.94 10.88 10.96 10.82 11.10 9,304,836 10.955 0.18%
2012-01-18 0 27.55 27.45 27.60 27.35 27.90 4,394,800 121,213,640 27.581 10.92 10.88 10.94 10.84 11.06 11,089,598 10.930 -0.90%
2012-01-17 0 27.80 27.70 27.85 27.55 28.00 4,922,664 136,935,583 27.817 11.02 10.98 11.04 10.92 11.10 12,421,581 11.024 -0.54%
2012-01-16 0 27.95 27.85 27.95 27.55 28.10 7,474,782 209,141,024 27.980 11.08 11.04 11.08 10.92 11.14 18,861,456 11.088 0.72%
2012-01-13 0 27.75 27.70 27.85 27.70 28.25 1,250,443 34,965,992 27.963 11.00 10.98 11.04 10.98 11.20 3,155,299 11.082 -0.54%
2012-01-12 0 27.90 27.85 28.00 27.65 28.30 2,614,000 73,080,396 27.957 11.06 11.04 11.10 10.96 11.22 6,596,025 11.079 0.72%
2012-01-11 0 27.70 27.65 27.80 27.15 27.85 2,587,359 71,387,819 27.591 10.98 10.96 11.02 10.76 11.04 6,528,800 10.934 0.36%
2012-01-10 0 27.60 27.55 27.65 27.10 27.65 2,754,997 75,565,526 27.429 10.94 10.92 10.96 10.74 10.96 6,951,809 10.870 2.41%
2012-01-09 0 26.95 27.00 27.15 26.50 27.15 4,677,286 125,582,271 26.849 10.68 10.70 10.76 10.50 10.76 11,802,408 10.640 0.00%
2012-01-06 0 26.95 26.85 27.00 26.50 27.15 1,697,623 45,749,294 26.949 10.68 10.64 10.70 10.50 10.76 4,283,689 10.680 -0.55%
2012-01-05 0 27.10 27.05 27.20 26.85 27.30 1,123,689 30,417,870 27.070 10.74 10.72 10.78 10.64 10.82 2,835,455 10.728 0.00%
2012-01-04 0 27.10 27.20 27.25 27.00 27.50 890,794 24,287,016 27.264 10.74 10.78 10.80 10.70 10.90 2,247,781 10.805 -0.55%
2012-01-03 0 27.25 27.25 27.30 26.90 27.35 1,890,322 51,203,065 27.087 10.80 10.80 10.82 10.66 10.84 4,769,935 10.735 2.25%
2011-12-30 0 26.65 26.50 26.55 26.50 26.80 2,193,949 58,478,360 26.654 10.56 10.50 10.52 10.50 10.62 5,536,091 10.563 -0.19%
2011-12-29 0 26.70 26.65 26.85 26.45 26.80 2,828,434 75,466,789 26.681 10.58 10.56 10.64 10.48 10.62 7,137,116 10.574 -0.19%
2011-12-28 0 26.75 26.70 26.75 26.55 26.95 2,715,400 72,858,149 26.831 10.60 10.58 10.60 10.52 10.68 6,851,892 10.633 -2.37%
2011-12-23 0 27.40 27.30 27.40 26.85 27.50 2,085,500 56,653,548 27.165 10.86 10.82 10.86 10.64 10.90 5,262,437 10.766 1.29%
2011-12-22 0 27.05 27.05 27.10 26.85 27.60 1,093,465 29,582,901 27.054 10.72 10.72 10.74 10.64 10.94 2,759,190 10.722 -1.46%
2011-12-21 0 27.45 27.20 27.50 26.85 27.45 3,336,990 90,694,651 27.179 10.88 10.78 10.90 10.64 10.88 8,420,378 10.771 2.62%
2011-12-20 0 26.75 26.75 26.95 26.70 27.50 2,989,752 80,544,496 26.940 10.60 10.60 10.68 10.58 10.90 7,544,177 10.676 -1.29%
2011-12-19 0 27.10 27.00 27.10 26.60 27.40 2,000,090 53,959,483 26.979 10.74 10.70 10.74 10.54 10.86 5,046,918 10.692 -1.45%
2011-12-16 0 27.50 27.35 27.60 26.95 27.90 2,889,600 79,388,310 27.474 10.90 10.84 10.94 10.68 11.06 7,291,459 10.888 3.00%
2011-12-15 0 26.70 26.70 26.75 26.35 27.20 1,767,861 47,269,816 26.738 10.58 10.58 10.60 10.44 10.78 4,460,924 10.596 -1.84%
2011-12-14 0 27.20 27.15 27.20 26.60 28.00 2,897,903 80,003,040 27.607 10.78 10.76 10.78 10.54 11.10 7,312,410 10.941 1.49%
2011-12-13 0 26.80 26.80 26.95 26.45 27.20 1,518,971 40,738,309 26.820 10.62 10.62 10.68 10.48 10.78 3,832,888 10.629 -0.56%
2011-12-12 0 26.95 26.75 27.00 26.65 27.45 2,477,181 66,866,969 26.993 10.68 10.60 10.70 10.56 10.88 6,250,783 10.697 0.56%
2011-12-09 0 26.80 26.75 26.95 26.70 27.80 3,199,954 86,709,289 27.097 10.62 10.60 10.68 10.58 11.02 8,074,589 10.739 -3.94%
2011-12-08 0 27.90 27.75 27.85 27.55 28.15 2,956,848 82,462,878 27.889 11.06 11.00 11.04 10.92 11.16 7,461,148 11.052 0.00%
2011-12-07 0 27.90 27.85 27.95 27.20 28.00 2,064,000 57,096,648 27.663 11.06 11.04 11.08 10.78 11.10 5,208,185 10.963 3.14%
2011-12-06 0 27.05 27.00 27.20 27.00 27.35 2,270,761 61,602,146 27.128 10.72 10.70 10.78 10.70 10.84 5,729,914 10.751 -2.17%
2011-12-05 0 27.65 27.60 27.75 27.60 28.20 2,413,237 67,045,431 27.782 10.96 10.94 11.00 10.94 11.18 6,089,430 11.010 -1.95%
2011-12-02 0 28.20 27.90 28.20 27.60 28.35 6,576,057 183,557,411 27.913 11.18 11.06 11.18 10.94 11.24 16,593,662 11.062 3.68%
2011-12-01 0 27.20 27.20 27.40 26.70 27.40 9,019,146 240,443,495 26.659 10.78 10.78 10.86 10.58 10.86 22,758,419 10.565 3.82%
2011-11-30 0 26.20 26.05 26.30 25.30 26.30 7,671,794 198,607,541 25.888 10.38 10.32 10.42 10.03 10.42 19,358,585 10.259 2.34%
2011-11-29 0 25.60 25.60 25.65 25.25 25.95 4,843,321 124,577,735 25.722 10.15 10.15 10.17 10.01 10.28 12,221,371 10.193 -1.16%
2011-11-28 0 25.90 25.85 25.90 25.00 26.65 5,247,949 136,121,184 25.938 10.26 10.24 10.26 9.907 10.56 13,242,387 10.279 4.86%
2011-11-25 0 24.70 24.70 24.75 24.50 25.00 9,700,000 239,657,032 24.707 9.789 9.789 9.808 9.709 9.907 24,476,449 9.7913 -1.40%
2011-11-24 0 25.05 25.00 25.10 24.60 25.15 4,494,868 112,097,171 24.939 9.927 9.907 9.947 9.749 9.967 11,342,104 9.8833 -0.79%
2011-11-23 0 25.25 25.20 25.25 24.50 25.35 10,002,177 249,777,622 24.972 10.01 9.987 10.01 9.709 10.05 25,238,946 9.8965 1.41%
2011-11-22 0 24.90 24.85 24.95 24.70 25.25 3,414,285 85,228,521 24.962 9.868 9.848 9.888 9.789 10.01 8,615,420 9.8926 -0.80%
2011-11-21 0 25.10 25.00 25.20 24.00 25.30 7,157,971 178,227,338 24.899 9.947 9.907 9.987 9.511 10.03 18,062,032 9.8675 0.20%
2011-11-18 0 25.05 25.10 25.20 25.00 25.80 9,334,857 236,738,090 25.361 9.927 9.947 9.987 9.907 10.22 23,555,067 10.050 -3.84%
2011-11-17 0 26.05 26.00 26.05 25.20 26.05 7,656,000 197,591,156 25.809 10.32 10.30 10.32 9.987 10.32 19,318,731 10.228 -0.38%
2011-11-16 0 26.15 26.00 26.15 25.90 26.55 5,004,934 130,798,087 26.134 10.36 10.30 10.36 10.26 10.52 12,629,177 10.357 -0.19%
2011-11-15 0 26.20 26.15 26.20 26.00 26.60 7,284,013 190,880,426 26.205 10.38 10.36 10.38 10.30 10.54 18,380,080 10.385 -2.78%
2011-11-14 0 26.95 26.90 27.00 26.85 27.35 3,912,000 106,096,460 27.121 10.68 10.66 10.70 10.64 10.84 9,871,327 10.748 2.08%
2011-11-11 0 26.40 26.40 26.45 26.40 27.35 2,768,077 73,966,815 26.721 10.46 10.46 10.48 10.46 10.84 6,984,814 10.590 -2.04%
2011-11-10 0 26.95 26.90 27.00 26.90 27.70 2,883,714 78,339,515 27.166 10.68 10.66 10.70 10.66 10.98 7,276,606 10.766 -4.09%
2011-11-09 0 28.10 28.10 28.20 28.05 28.45 2,423,123 68,293,330 28.184 11.14 11.14 11.18 11.12 11.27 6,114,376 11.169 0.18%
2011-11-08 0 28.05 27.90 28.10 27.90 28.40 2,164,000 60,777,238 28.086 11.12 11.06 11.14 11.06 11.25 5,460,519 11.130 -0.36%
2011-11-07 0 28.15 28.10 28.15 28.00 28.55 2,982,224 84,080,433 28.194 11.16 11.14 11.16 11.10 11.31 7,525,181 11.173 -0.53%
2011-11-04 0 28.30 28.20 28.25 27.95 28.45 3,297,000 92,858,200 28.164 11.22 11.18 11.20 11.08 11.27 8,319,469 11.162 2.72%
2011-11-03 0 27.55 27.50 27.65 27.50 28.40 4,000,814 111,267,475 27.811 10.92 10.90 10.96 10.90 11.25 10,095,435 11.022 -4.01%
2011-11-02 0 28.70 28.55 28.60 26.95 28.70 3,438,000 95,979,800 27.917 11.37 11.31 11.33 10.68 11.37 8,675,261 11.064 2.87%
2011-11-01 0 27.90 27.85 27.95 27.90 28.55 7,291,244 206,575,373 28.332 11.06 11.04 11.08 11.06 11.31 18,398,326 11.228 -2.96%
2011-10-31 0 28.75 28.50 28.75 27.85 28.80 6,461,481 182,696,827 28.275 11.39 11.29 11.39 11.04 11.41 16,304,548 11.205 3.79%
2011-10-28 0 27.70 27.55 27.75 27.45 28.65 13,806,134 387,168,435 28.043 10.98 10.92 11.00 10.88 11.35 34,837,643 11.114 -0.72%
2011-10-27 0 27.90 27.85 27.90 27.50 28.25 9,220,183 257,064,460 27.881 11.06 11.04 11.06 10.90 11.20 23,265,705 11.049 0.54%
2011-10-26 0 27.75 27.70 27.75 27.35 28.30 3,659,322 101,398,105 27.710 11.00 10.98 11.00 10.84 11.22 9,233,733 10.981 0.36%
2011-10-25 0 27.65 27.65 27.70 27.50 28.30 5,472,179 152,758,581 27.915 10.96 10.96 10.98 10.90 11.22 13,808,197 11.063 -2.12%
2011-10-24 0 28.25 28.20 28.30 27.95 28.85 4,075,030 115,111,676 28.248 11.20 11.18 11.22 11.08 11.43 10,282,708 11.195 0.89%
2011-10-21 0 28.00 27.85 28.00 27.45 28.10 1,312,957 36,629,906 27.899 11.10 11.04 11.10 10.88 11.14 3,313,044 11.056 0.72%
2011-10-20 0 27.80 27.75 27.90 27.60 28.35 1,459,615 40,590,626 27.809 11.02 11.00 11.06 10.94 11.24 3,683,113 11.021 -1.94%
2011-10-19 0 28.35 28.10 28.35 27.90 28.60 1,723,000 48,625,400 28.221 11.24 11.14 11.24 11.06 11.33 4,347,724 11.184 1.61%
2011-10-18 0 27.90 27.70 27.90 27.40 29.20 4,913,014 138,745,434 28.240 11.06 10.98 11.06 10.86 11.57 12,397,231 11.192 -4.94%
2011-10-17 0 29.35 29.20 29.40 28.75 29.40 1,460,900 42,553,312 29.128 11.63 11.57 11.65 11.39 11.65 3,686,355 11.543 2.62%
2011-10-14 0 28.60 28.55 28.60 28.50 29.15 3,307,400 95,440,480 28.857 11.33 11.31 11.33 11.29 11.55 8,345,712 11.436 -2.05%
2011-10-13 0 29.20 29.15 29.20 28.60 29.50 4,456,349 129,192,287 28.991 11.57 11.55 11.57 11.33 11.69 11,244,907 11.489 1.92%
2011-10-12 0 28.65 28.60 28.65 28.10 29.30 4,789,660 137,210,009 28.647 11.35 11.33 11.35 11.14 11.61 12,085,966 11.353 -1.72%
2011-10-11 0 29.15 29.00 29.15 28.60 29.55 3,635,891 105,502,279 29.017 11.55 11.49 11.55 11.33 11.71 9,174,608 11.499 4.29%
2011-10-10 0 27.95 27.75 27.95 27.55 28.35 4,909,000 136,648,152 27.836 11.08 11.00 11.08 10.92 11.24 12,387,102 11.031 0.72%
2011-10-07 0 27.75 27.75 27.80 26.75 28.00 6,272,020 172,634,350 27.525 11.00 11.00 11.02 10.60 11.10 15,826,472 10.908 3.54%
2011-10-06 0 26.80 26.70 26.95 26.10 26.95 8,000,689 212,224,330 26.526 10.62 10.58 10.68 10.34 10.68 20,188,501 10.512 5.10%
2011-10-04 0 25.50 25.35 25.50 24.10 25.80 7,244,546 181,771,316 25.091 10.11 10.05 10.11 9.551 10.22 18,280,491 9.9435 -1.73%
2011-10-03 0 25.95 25.80 25.95 24.60 26.00 4,960,682 125,850,680 25.370 10.28 10.22 10.28 9.749 10.30 12,517,513 10.054 -0.95%
2011-09-30 0 26.20 26.00 26.05 25.50 26.90 8,071,050 209,973,622 26.016 10.38 10.30 10.32 10.11 10.66 20,366,046 10.310 -4.03%
2011-09-28 0 27.45 27.45 27.50 25.95 27.90 7,071,481 191,823,062 27.126 10.82 10.82 10.84 10.23 11.00 17,941,831 10.691 1.67%
2011-09-27 0 27.00 27.00 27.05 26.60 27.60 5,764,256 155,742,926 27.019 10.64 10.64 10.66 10.48 10.88 14,625,127 10.649 2.08%
2011-09-26 0 26.45 26.40 26.75 26.20 26.90 5,149,850 136,622,784 26.529 10.42 10.41 10.54 10.33 10.60 13,066,250 10.456 -2.76%
2011-09-23 0 27.20 27.10 27.30 26.00 27.40 6,060,006 162,185,465 26.763 10.72 10.68 10.76 10.25 10.80 15,375,507 10.548 0.18%
2011-09-22 0 27.15 27.05 27.20 26.85 28.00 7,623,616 207,798,626 27.257 10.70 10.66 10.72 10.58 11.04 19,342,713 10.743 -6.06%
2011-09-21 0 28.90 28.90 29.15 28.50 29.40 8,248,733 237,838,829 28.833 11.39 11.39 11.49 11.23 11.59 20,928,766 11.364 0.35%
2011-09-20 0 28.80 28.60 28.85 28.40 30.25 6,802,981 197,841,442 29.082 11.35 11.27 11.37 11.19 11.92 17,260,590 11.462 -4.79%
2011-09-19 0 30.25 30.25 30.35 30.00 30.80 3,130,993 95,122,276 30.381 11.92 11.92 11.96 11.82 12.14 7,943,986 11.974 -2.42%
2011-09-16 0 31.00 30.95 31.25 30.70 31.50 2,207,058 68,947,037 31.239 12.22 12.20 12.32 12.10 12.42 5,599,769 12.312 1.97%
2011-09-15 0 30.40 30.30 30.50 30.30 31.50 3,975,044 122,336,036 30.776 11.98 11.94 12.02 11.94 12.42 10,085,521 12.130 -1.30%
2011-09-14 0 30.80 30.70 30.85 30.15 31.20 5,009,057 154,243,141 30.793 12.14 12.10 12.16 11.88 12.30 12,709,029 12.137 1.32%
2011-09-12 0 30.40 30.30 30.40 30.05 31.30 4,152,147 127,738,549 30.764 11.98 11.94 11.98 11.84 12.34 10,534,868 12.125 -3.03%
2011-09-09 0 31.35 31.25 31.55 31.10 31.60 1,185,108 37,211,895 31.400 12.36 12.32 12.43 12.26 12.45 3,006,868 12.376 0.16%
2011-09-08 0 31.30 31.30 31.35 31.10 32.25 2,788,774 87,517,000 31.382 12.34 12.34 12.36 12.26 12.71 7,075,705 12.369 -3.25%
2011-09-07 0 32.35 32.20 32.35 31.00 32.60 3,093,404 97,920,156 31.654 12.75 12.69 12.75 12.22 12.85 7,848,615 12.476 0.15%
2011-09-06 0 32.30 32.15 32.35 30.40 32.40 2,458,603 77,586,977 31.557 12.73 12.67 12.75 11.98 12.77 6,237,992 12.438 4.19%
2011-09-05 0 31.00 30.90 31.05 30.80 31.50 1,911,308 59,291,704 31.022 12.22 12.18 12.24 12.14 12.42 4,849,389 12.227 -2.05%
2011-09-02 0 31.65 31.60 31.65 31.45 32.80 3,494,592 111,933,087 32.030 12.47 12.45 12.47 12.40 12.93 8,866,513 12.624 -3.95%
2011-09-01 0 32.95 32.85 32.95 32.00 33.15 6,155,160 200,592,319 32.589 12.99 12.95 12.99 12.61 13.07 15,616,932 12.845 4.27%
2011-08-31 0 31.60 31.45 31.75 30.60 31.75 2,945,285 91,974,423 31.228 12.45 12.40 12.51 12.06 12.51 7,472,806 12.308 2.76%
2011-08-30 0 30.75 30.70 30.75 30.00 30.90 2,269,650 69,423,685 30.588 12.12 12.10 12.12 11.82 12.18 5,758,578 12.056 3.02%
2011-08-29 0 29.85 29.85 29.90 29.85 31.10 1,766,872 53,570,480 30.319 11.76 11.76 11.78 11.76 12.26 4,482,925 11.950 -2.61%
2011-08-26 0 30.65 30.55 30.70 29.75 31.30 3,052,140 92,602,340 30.340 12.08 12.04 12.10 11.73 12.34 7,743,920 11.958 0.33%
2011-08-25 0 30.55 30.50 30.60 28.60 31.30 8,807,217 264,086,107 29.985 12.04 12.02 12.06 11.27 12.34 22,345,757 11.818 -1.13%
2011-08-24 0 30.90 30.80 31.05 30.80 31.80 2,465,888 76,832,272 31.158 12.18 12.14 12.24 12.14 12.53 6,256,475 12.280 -0.80%
2011-08-23 0 31.15 31.10 31.20 30.80 31.50 3,731,400 115,834,860 31.043 12.28 12.26 12.30 12.14 12.42 9,467,345 12.235 0.65%
2011-08-22 0 30.95 30.95 31.05 30.80 31.85 3,790,798 117,848,568 31.088 12.20 12.20 12.24 12.14 12.55 9,618,050 12.253 -2.67%
2011-08-19 0 31.80 31.80 31.95 31.25 32.30 4,036,167 128,143,469 31.749 12.53 12.53 12.59 12.32 12.73 10,240,602 12.513 -2.90%
2011-08-18 0 32.75 32.65 32.80 32.30 33.50 2,366,059 77,208,498 32.632 12.91 12.87 12.93 12.73 13.20 6,003,188 12.861 -0.91%
2011-08-17 0 33.05 32.90 33.05 32.10 33.15 3,028,389 99,518,457 32.862 13.03 12.97 13.03 12.65 13.07 7,683,658 12.952 1.85%
2011-08-16 0 32.45 32.25 32.50 31.80 32.75 4,912,867 159,063,010 32.377 12.79 12.71 12.81 12.53 12.91 12,464,974 12.761 2.37%
2011-08-15 0 31.70 31.70 31.95 31.50 32.30 3,200,081 102,067,972 31.895 12.49 12.49 12.59 12.42 12.73 8,119,277 12.571 1.28%
2011-08-12 0 31.30 31.10 31.30 31.05 32.55 8,427,833 266,228,876 31.589 12.34 12.26 12.34 12.24 12.83 21,383,181 12.450 -3.69%
2011-08-11 0 32.50 32.35 32.50 32.25 33.65 5,555,191 182,132,814 32.786 12.81 12.75 12.81 12.71 13.26 14,094,685 12.922 -1.81%
2011-08-10 0 33.10 33.05 33.40 32.85 33.85 6,515,848 216,652,354 33.250 13.05 13.03 13.16 12.95 13.34 16,532,073 13.105 1.85%
2011-08-09 0 32.50 32.45 32.50 30.20 32.90 8,145,364 256,945,562 31.545 12.81 12.79 12.81 11.90 12.97 20,666,497 12.433 -2.40%
2011-08-08 0 33.30 33.30 33.50 31.75 33.55 5,882,124 190,931,135 32.460 13.12 13.12 13.20 12.51 13.22 14,924,183 12.793 1.99%
2011-08-05 0 32.65 32.50 32.75 31.70 32.90 5,218,340 168,660,899 32.321 12.87 12.81 12.91 12.49 12.97 13,240,023 12.739 -3.12%
2011-08-04 0 33.70 33.50 33.75 33.05 34.00 1,689,140 56,643,360 33.534 13.28 13.20 13.30 13.03 13.40 4,285,703 13.217 -0.44%
2011-08-03 0 33.85 33.85 33.90 33.85 34.40 2,673,238 90,988,366 34.037 13.34 13.34 13.36 13.34 13.56 6,782,566 13.415 -2.73%
2011-08-02 0 34.80 34.85 34.90 34.50 35.50 3,628,494 126,978,605 34.995 13.72 13.74 13.76 13.60 13.99 9,206,251 13.793 -1.14%
2011-08-01 0 35.20 35.15 35.20 34.55 35.20 4,988,442 173,969,171 34.874 13.87 13.85 13.87 13.62 13.87 12,656,724 13.745 3.99%
2011-07-29 0 33.85 33.80 33.95 33.70 35.00 3,101,950 106,566,760 34.355 13.34 13.32 13.38 13.28 13.79 7,870,298 13.540 -3.01%
2011-07-28 0 34.90 34.75 35.00 34.20 35.00 3,495,318 121,372,687 34.724 13.76 13.70 13.79 13.48 13.79 8,868,355 13.686 1.01%
2011-07-27 0 34.55 34.50 34.55 33.75 34.75 5,096,042 175,612,974 34.461 13.62 13.60 13.62 13.30 13.70 12,929,728 13.582 1.77%
2011-07-26 0 33.95 33.95 34.00 33.75 34.10 2,313,118 78,521,791 33.946 13.38 13.38 13.40 13.30 13.44 5,868,866 13.379 0.15%
2011-07-25 0 33.90 33.80 34.00 33.75 34.00 1,452,179 49,141,679 33.840 13.36 13.32 13.40 13.30 13.40 3,684,483 13.337 -0.29%
2011-07-22 0 34.00 33.90 34.00 33.60 34.05 4,204,542 142,828,898 33.970 13.40 13.36 13.40 13.24 13.42 10,667,805 13.389 1.04%
2011-07-21 0 33.65 33.60 33.65 33.05 33.80 1,040,975 34,852,134 33.480 13.26 13.24 13.26 13.03 13.32 2,641,172 13.196 0.45%
2011-07-20 0 33.50 33.40 33.55 33.20 33.70 3,219,839 107,739,595 33.461 13.20 13.16 13.22 13.09 13.28 8,169,407 13.188 1.67%
2011-07-19 0 32.95 32.85 33.05 32.20 33.05 2,278,293 74,081,080 32.516 12.99 12.95 13.03 12.69 13.03 5,780,507 12.816 -0.15%
2011-07-18 0 33.00 32.80 32.95 32.70 33.30 1,393,676 45,998,317 33.005 13.01 12.93 12.99 12.89 13.12 3,536,048 13.008 0.46%
2011-07-15 0 32.85 32.70 32.90 32.45 33.35 2,193,346 71,932,150 32.796 12.95 12.89 12.97 12.79 13.14 5,564,979 12.926 -0.45%
2011-07-14 0 33.00 32.95 33.00 32.70 33.30 3,084,948 101,823,319 33.006 13.01 12.99 13.01 12.89 13.12 7,827,160 13.009 -0.15%
2011-07-13 0 33.05 33.00 33.10 32.60 33.10 3,782,507 124,649,366 32.954 13.03 13.01 13.05 12.85 13.05 9,597,014 12.988 0.15%
2011-07-12 0 33.00 33.00 33.05 33.00 33.25 5,047,170 166,757,559 33.040 13.01 13.01 13.03 13.01 13.10 12,805,729 13.022 -1.79%
2011-07-11 0 33.60 33.55 33.65 33.15 33.95 3,708,951 124,761,292 33.638 13.24 13.22 13.26 13.07 13.38 9,410,387 13.258 -0.88%
2011-07-08 0 33.90 33.85 33.90 33.65 34.10 6,439,470 217,460,887 33.770 13.36 13.34 13.36 13.26 13.44 16,338,286 13.310 2.73%
2011-07-07 0 33.00 33.00 33.10 32.85 34.20 9,950,998 332,943,551 33.458 13.01 13.01 13.05 12.95 13.48 25,247,770 13.187 1.85%
2011-07-06 0 32.40 32.35 32.45 31.70 32.75 6,394,764 206,351,246 32.269 12.77 12.75 12.79 12.49 12.91 16,224,858 12.718 2.21%
2011-07-05 0 31.70 31.55 31.70 31.45 32.45 20,074,500 642,834,735 32.022 12.49 12.43 12.49 12.40 12.79 50,933,218 12.621 -2.16%
2011-07-04 0 32.40 32.35 32.40 32.10 32.75 24,115,800 777,360,249 32.234 12.77 12.75 12.77 12.65 12.91 61,186,844 12.705 1.89%
2011-06-30 0 31.80 31.55 31.80 31.30 31.85 3,139,158 99,186,133 31.596 12.53 12.43 12.53 12.34 12.55 7,964,702 12.453 0.16%
2011-06-29 0 31.75 31.60 31.80 31.05 31.80 3,554,779 111,983,762 31.502 12.51 12.45 12.53 12.24 12.53 9,019,220 12.416 0.63%
2011-06-28 0 31.55 31.40 31.50 31.25 31.60 4,136,512 130,260,212 31.490 12.43 12.38 12.42 12.32 12.45 10,495,199 12.411 1.61%
2011-06-27 0 31.05 31.00 31.10 30.20 31.40 3,900,134 121,114,997 31.054 12.24 12.22 12.26 11.90 12.38 9,895,458 12.239 2.31%
2011-06-24 0 30.35 30.30 30.50 30.15 30.70 1,502,186 45,700,913 30.423 11.96 11.94 12.02 11.88 12.10 3,811,361 11.991 0.00%
2011-06-23 0 30.35 30.30 30.35 30.00 30.45 1,792,000 54,284,000 30.292 11.96 11.94 11.96 11.82 12.00 4,546,680 11.939 0.50%
2011-06-22 0 30.20 30.15 30.20 29.95 30.45 1,746,000 52,624,205 30.140 11.90 11.88 11.90 11.80 12.00 4,429,968 11.879 0.33%
2011-06-21 0 30.10 29.95 30.15 29.95 30.55 1,586,875 47,796,987 30.120 11.86 11.80 11.88 11.80 12.04 4,026,235 11.871 0.17%
2011-06-20 0 30.05 29.95 30.10 29.60 30.80 2,868,674 86,084,033 30.008 11.84 11.80 11.86 11.67 12.14 7,278,428 11.827 -0.33%
2011-06-17 0 30.15 30.00 30.25 29.85 30.30 2,489,000 74,921,700 30.101 11.88 11.82 11.92 11.76 11.94 6,315,115 11.864 -0.99%
2011-06-16 0 30.45 30.25 30.40 30.05 31.00 2,110,288 64,197,268 30.421 12.00 11.92 11.98 11.84 12.22 5,354,243 11.990 -0.98%
2011-06-15 0 30.75 30.70 30.75 30.35 31.05 2,268,466 69,676,383 30.715 12.12 12.10 12.12 11.96 12.24 5,755,574 12.106 0.82%
2011-06-14 0 30.50 30.35 30.55 30.00 30.70 929,941 28,314,249 30.447 12.02 11.96 12.04 11.82 12.10 2,359,455 12.000 -0.49%
2011-06-13 0 30.65 30.55 30.70 29.60 30.70 2,090,947 63,179,841 30.216 12.08 12.04 12.10 11.67 12.10 5,305,171 11.909 1.49%
2011-06-10 0 30.20 30.15 30.30 29.85 30.90 2,108,500 63,749,990 30.235 11.90 11.88 11.94 11.76 12.18 5,349,707 11.917 -1.47%
2011-06-09 0 30.65 30.65 30.75 30.30 31.50 5,407,068 165,670,170 30.640 12.08 12.08 12.12 11.94 12.42 13,718,866 12.076 -0.65%
2011-06-08 0 30.85 30.70 30.90 30.30 31.00 2,415,600 74,392,630 30.797 12.16 12.10 12.18 11.94 12.22 6,128,884 12.138 0.16%
2011-06-07 0 30.80 30.70 30.90 30.25 31.10 2,714,735 83,393,100 30.719 12.14 12.10 12.18 11.92 12.26 6,887,852 12.107 0.98%
2011-06-03 0 30.50 30.45 30.55 30.50 31.40 3,569,331 109,634,428 30.716 12.02 12.00 12.04 12.02 12.38 9,056,142 12.106 -1.61%
2011-06-02 0 31.00 30.90 31.10 30.90 31.60 5,692,049 178,083,449 31.286 12.22 12.18 12.26 12.18 12.45 14,441,923 12.331 -0.64%
2011-06-01 0 31.20 31.15 31.20 30.95 31.35 4,844,211 151,142,860 31.201 12.30 12.28 12.30 12.20 12.36 12,290,780 12.297 0.16%
2011-05-31 0 31.15 31.10 31.15 30.90 31.45 5,452,392 169,882,116 31.157 12.28 12.26 12.28 12.18 12.40 13,833,862 12.280 0.65%
2011-05-30 0 30.95 30.90 30.95 30.85 31.10 2,779,000 86,092,943 30.980 12.20 12.18 12.20 12.16 12.26 7,050,906 12.210 -0.48%
2011-05-27 0 31.10 31.05 31.15 30.85 31.35 2,438,326 75,672,779 31.035 12.26 12.24 12.28 12.16 12.36 6,186,545 12.232 -0.96%
2011-05-26 0 31.40 31.20 31.40 30.90 31.50 1,264,788 39,496,215 31.228 12.38 12.30 12.38 12.18 12.42 3,209,033 12.308 -0.32%
2011-05-25 0 31.50 31.45 31.50 30.55 31.50 2,575,874 80,198,212 31.134 12.42 12.40 12.42 12.04 12.42 6,535,533 12.271 0.80%
2011-05-24 0 31.25 31.15 31.25 30.65 31.30 2,361,340 73,091,374 30.953 12.32 12.28 12.32 12.08 12.34 5,991,215 12.200 1.79%
2011-05-23 0 30.70 30.55 30.70 30.45 30.85 1,849,057 56,566,047 30.592 12.10 12.04 12.10 12.00 12.16 4,691,446 12.057 -1.92%
2011-05-20 0 31.30 31.10 31.30 30.40 31.40 6,631,834 205,071,105 30.922 12.34 12.26 12.34 11.98 12.38 16,826,354 12.187 2.79%
2011-05-19 0 30.45 30.35 30.50 30.00 30.55 3,706,862 112,223,696 30.275 12.00 11.96 12.02 11.82 12.04 9,405,087 11.932 0.59%
2011-05-18 0 30.65 30.50 30.70 29.90 30.70 4,921,000 149,193,742 30.318 11.93 11.87 11.95 11.64 11.95 12,642,350 11.801 2.17%
2011-05-17 0 30.00 29.90 30.00 29.80 30.40 1,986,482 59,705,373 30.056 11.68 11.64 11.68 11.60 11.83 5,103,394 11.699 -0.50%
2011-05-16 0 30.15 30.00 30.15 29.90 30.60 2,873,486 86,672,670 30.163 11.74 11.68 11.74 11.64 11.91 7,382,161 11.741 -1.47%
2011-05-13 0 30.60 30.50 30.60 29.60 30.75 3,313,960 100,294,253 30.264 11.91 11.87 11.91 11.52 11.97 8,513,766 11.780 1.32%
2011-05-12 0 30.20 30.10 30.25 30.10 30.80 5,203,545 157,764,549 30.319 11.76 11.72 11.77 11.72 11.99 13,368,225 11.801 -2.42%
2011-05-11 0 30.95 30.85 30.95 30.70 31.80 4,575,125 142,172,879 31.075 12.05 12.01 12.05 11.95 12.38 11,753,776 12.096 -0.64%
2011-05-09 0 31.15 31.05 31.15 30.75 31.45 2,285,696 71,117,797 31.114 12.13 12.09 12.13 11.97 12.24 5,872,093 12.111 0.00%
2011-05-06 0 31.15 31.15 31.25 30.60 31.50 3,121,920 97,116,420 31.108 12.13 12.13 12.16 11.91 12.26 8,020,403 12.109 -0.16%
2011-05-05 0 31.20 31.00 31.25 30.30 31.25 3,862,080 119,088,634 30.835 12.14 12.07 12.16 11.79 12.16 9,921,920 12.003 1.63%
2011-05-04 0 30.70 30.50 30.75 30.45 31.05 2,459,960 75,295,119 30.608 11.95 11.87 11.97 11.85 12.09 6,319,788 11.914 0.00%
2011-05-03 0 30.70 30.65 30.70 30.60 31.55 3,642,169 112,274,262 30.826 11.95 11.93 11.95 11.91 12.28 9,356,955 11.999 -1.92%
2011-04-29 0 31.30 31.10 31.35 30.95 31.60 2,602,572 81,374,807 31.267 12.18 12.11 12.20 12.05 12.30 6,686,167 12.171 0.32%
2011-04-28 0 31.20 31.00 31.05 31.00 31.85 3,811,887 120,216,463 31.537 12.14 12.07 12.09 12.07 12.40 9,792,971 12.276 -0.95%
2011-04-27 0 31.50 31.40 31.60 31.30 31.95 5,063,107 160,009,973 31.603 12.26 12.22 12.30 12.18 12.44 13,007,431 12.301 2.11%
2011-04-26 0 30.85 30.80 30.85 30.60 31.60 6,063,300 187,252,018 30.883 12.01 11.99 12.01 11.91 12.30 15,576,988 12.021 -2.53%
2011-04-21 0 31.65 31.60 31.65 31.30 32.20 3,919,307 123,871,517 31.605 12.32 12.30 12.32 12.18 12.53 10,068,939 12.302 -1.40%
2011-04-20 0 32.10 31.95 32.10 31.80 32.45 5,157,046 165,703,455 32.131 12.49 12.44 12.49 12.38 12.63 13,248,766 12.507 0.31%
2011-04-19 0 32.00 31.95 32.00 31.95 33.40 4,350,052 141,057,736 32.427 12.46 12.44 12.46 12.44 13.00 11,175,550 12.622 -4.19%
2011-04-18 0 33.40 33.30 33.40 33.00 33.50 4,715,225 157,444,683 33.391 13.00 12.96 13.00 12.85 13.04 12,113,701 12.997 1.21%
2011-04-15 0 33.00 32.80 32.95 32.50 33.00 3,798,520 124,966,245 32.899 12.85 12.77 12.83 12.65 12.85 9,758,630 12.806 1.69%
2011-04-14 0 32.45 32.40 32.45 32.25 32.50 1,978,838 64,175,413 32.431 12.63 12.61 12.63 12.55 12.65 5,083,756 12.624 -0.15%
2011-04-13 0 32.50 32.45 32.55 32.35 32.75 3,667,254 119,185,734 32.500 12.65 12.63 12.67 12.59 12.75 9,421,400 12.651 1.40%
2011-04-12 0 32.05 32.00 32.05 32.00 33.00 3,992,131 129,562,188 32.454 12.48 12.46 12.48 12.46 12.85 10,256,029 12.633 -2.44%
2011-04-11 0 32.85 32.85 32.90 32.30 33.00 5,057,946 165,458,362 32.713 12.79 12.79 12.81 12.57 12.85 12,994,172 12.733 0.92%
2011-04-08 0 32.55 32.55 32.60 32.40 32.80 5,595,566 182,247,741 32.570 12.67 12.67 12.69 12.61 12.77 14,375,351 12.678 0.15%
2011-04-07 0 32.50 32.45 32.65 32.10 32.90 6,432,943 208,858,430 32.467 12.65 12.63 12.71 12.49 12.81 16,526,624 12.638 -1.07%
2011-04-06 0 32.85 32.85 32.90 32.55 32.90 4,191,314 137,159,287 32.725 12.79 12.79 12.81 12.67 12.81 10,767,742 12.738 0.77%
2011-04-04 0 32.60 32.55 32.60 32.30 32.80 3,852,770 125,779,422 32.646 12.69 12.67 12.69 12.57 12.77 9,898,002 12.708 1.09%
2011-04-01 0 32.25 32.20 32.30 31.65 32.45 6,010,572 192,957,631 32.103 12.55 12.53 12.57 12.32 12.63 15,441,527 12.496 2.06%
2011-03-31 0 31.60 31.55 31.65 30.80 31.80 6,676,599 210,216,007 31.485 12.30 12.28 12.32 11.99 12.38 17,152,591 12.256 2.76%
2011-03-30 0 30.75 30.75 30.80 30.55 30.80 4,757,058 145,803,427 30.650 11.97 11.97 11.99 11.89 11.99 12,221,173 11.930 0.82%
2011-03-29 0 30.50 30.45 30.55 30.20 30.80 3,119,065 95,469,438 30.608 11.87 11.85 11.89 11.76 11.99 8,013,069 11.914 -0.16%
2011-03-28 0 30.55 30.50 30.60 29.80 30.75 4,334,301 132,397,821 30.547 11.89 11.87 11.91 11.60 11.97 11,135,084 11.890 2.52%
2011-03-25 0 29.80 29.55 29.80 29.40 30.25 3,654,635 108,389,375 29.658 11.60 11.50 11.60 11.44 11.77 9,388,981 11.544 1.53%
2011-03-24 0 29.35 29.40 29.45 29.25 30.55 3,953,884 117,634,146 29.752 11.42 11.44 11.46 11.39 11.89 10,157,770 11.581 -2.98%
2011-03-23 0 30.25 30.25 30.35 29.90 30.45 2,737,601 82,994,124 30.316 11.77 11.77 11.81 11.64 11.85 7,033,064 11.801 1.00%
2011-03-22 0 29.95 29.90 30.00 29.45 30.30 3,136,000 93,876,004 29.935 11.66 11.64 11.68 11.46 11.79 8,056,576 11.652 1.01%
2011-03-21 0 29.65 29.40 29.65 29.00 29.65 1,855,893 54,470,802 29.350 11.54 11.44 11.54 11.29 11.54 4,767,903 11.424 1.89%
2011-03-18 0 29.10 29.15 29.25 28.45 29.25 2,812,021 81,316,757 28.918 11.33 11.35 11.39 11.07 11.39 7,224,254 11.256 1.04%
2011-03-17 0 28.80 28.75 28.85 28.40 29.30 3,861,205 111,338,290 28.835 11.21 11.19 11.23 11.05 11.40 9,919,672 11.224 -1.54%
2011-03-16 0 29.25 29.00 29.30 28.60 29.30 4,024,000 116,923,400 29.057 11.39 11.29 11.40 11.13 11.40 10,337,902 11.310 2.99%
2011-03-15 0 28.40 28.25 28.40 28.00 29.35 5,310,210 150,285,541 28.301 11.05 11.00 11.05 10.90 11.42 13,642,254 11.016 -3.24%
2011-03-14 0 29.35 29.20 29.40 28.65 29.40 1,707,708 49,741,192 29.127 11.42 11.37 11.44 11.15 11.44 4,387,206 11.338 -0.17%
2011-03-11 0 29.40 29.40 29.50 29.00 30.50 4,139,192 122,323,476 29.553 11.44 11.44 11.48 11.29 11.87 10,633,837 11.503 -3.92%
2011-03-10 0 30.60 30.55 30.75 30.45 30.90 4,174,293 127,646,376 30.579 11.91 11.89 11.97 11.85 12.03 10,724,014 11.903 0.82%
2011-03-09 0 30.35 30.30 30.40 30.10 30.50 4,442,873 134,771,267 30.334 11.81 11.79 11.83 11.72 11.87 11,414,012 11.808 1.34%
2011-03-08 0 29.95 29.85 29.90 29.00 29.95 3,789,719 111,913,183 29.531 11.66 11.62 11.64 11.29 11.66 9,736,020 11.495 2.74%
2011-03-07 0 29.15 29.05 29.15 28.95 29.65 2,351,793 69,041,008 29.357 11.35 11.31 11.35 11.27 11.54 6,041,900 11.427 -1.19%
2011-03-04 0 29.50 29.40 29.50 29.35 29.95 2,686,151 79,437,912 29.573 11.48 11.44 11.48 11.42 11.66 6,900,886 11.511 1.37%
2011-03-03 0 29.10 29.00 29.10 28.70 29.45 2,528,334 73,510,573 29.075 11.33 11.29 11.33 11.17 11.46 6,495,445 11.317 -0.68%
2011-03-02 0 29.30 29.15 29.30 28.80 29.45 4,305,440 125,806,447 29.220 11.40 11.35 11.40 11.21 11.46 11,060,939 11.374 0.34%
2011-03-01 0 29.20 29.15 29.20 28.60 29.40 4,185,583 121,059,011 28.923 11.37 11.35 11.37 11.13 11.44 10,753,019 11.258 2.82%
2011-02-28 0 28.40 28.60 28.65 27.85 28.65 3,023,500 85,686,820 28.340 11.05 11.13 11.15 10.84 11.15 7,767,556 11.031 0.53%
2011-02-25 0 28.25 28.10 28.35 27.10 28.45 3,526,324 98,652,959 27.976 11.00 10.94 11.04 10.55 11.07 9,059,342 10.890 3.10%
2011-02-24 0 27.40 27.45 27.55 26.95 28.25 3,388,850 93,715,670 27.654 10.67 10.68 10.72 10.49 11.00 8,706,163 10.764 -1.08%
2011-02-23 0 27.70 27.70 27.80 27.70 28.50 3,431,340 95,809,475 27.922 10.78 10.78 10.82 10.78 11.09 8,815,322 10.869 -1.60%
2011-02-22 0 28.15 28.15 28.25 28.05 28.80 4,757,833 134,523,450 28.274 10.96 10.96 11.00 10.92 11.21 12,223,164 11.006 -2.93%
2011-02-21 0 29.00 28.85 29.00 28.75 29.25 1,764,500 51,121,624 28.972 11.29 11.23 11.29 11.19 11.39 4,533,108 11.277 0.52%
2011-02-18 0 28.85 28.85 28.90 28.40 28.90 2,442,500 70,210,600 28.745 11.23 11.23 11.25 11.05 11.25 6,274,932 11.189 -0.17%
2011-02-17 0 28.90 28.85 28.90 28.35 28.90 3,350,021 96,133,878 28.697 11.25 11.23 11.25 11.04 11.25 8,606,409 11.170 0.87%
2011-02-16 0 28.65 28.60 28.80 28.25 28.95 4,732,943 135,673,420 28.666 11.15 11.13 11.21 11.00 11.27 12,159,220 11.158 1.78%
2011-02-15 0 28.15 28.10 28.15 28.10 28.85 3,765,913 106,883,406 28.382 10.96 10.94 10.96 10.94 11.23 9,674,861 11.048 -1.75%
2011-02-14 0 28.65 28.55 28.70 27.35 28.70 6,406,000 180,899,610 28.239 11.15 11.11 11.17 10.65 11.17 16,457,406 10.992 4.75%
2011-02-11 0 27.35 27.35 27.40 26.90 27.70 11,568,291 315,202,482 27.247 10.65 10.65 10.67 10.47 10.78 29,719,647 10.606 2.24%
2011-02-10 0 26.75 26.65 26.75 26.55 28.15 8,451,270 230,320,705 27.253 10.41 10.37 10.41 10.33 10.96 21,711,829 10.608 -4.29%
2011-02-09 0 27.95 27.95 28.00 27.65 29.15 11,454,354 322,793,703 28.181 10.88 10.88 10.90 10.76 11.35 29,426,936 10.969 -3.29%
2011-02-08 0 28.90 28.90 29.00 28.85 29.50 5,070,736 147,458,912 29.080 11.25 11.25 11.29 11.23 11.48 13,027,031 11.319 -1.03%
2011-02-07 0 29.20 29.15 29.25 29.15 30.60 8,428,538 249,488,897 29.600 11.37 11.35 11.39 11.35 11.91 21,653,429 11.522 -3.95%
2011-02-02 0 30.40 30.40 30.45 30.35 30.60 2,382,580 72,553,417 30.452 11.83 11.83 11.85 11.81 11.91 6,120,994 11.853 1.00%
2011-02-01 0 30.10 30.05 30.10 30.00 30.65 2,416,000 72,757,200 30.115 11.72 11.70 11.72 11.68 11.93 6,206,852 11.722 -1.47%
2011-01-31 0 30.55 30.50 30.60 30.10 30.70 2,274,000 68,938,566 30.316 11.89 11.87 11.91 11.72 11.95 5,842,045 11.800 0.00%
2011-01-28 0 30.55 30.40 30.65 30.40 31.15 2,277,000 69,658,608 30.592 11.89 11.83 11.93 11.83 12.13 5,849,752 11.908 -2.08%
2011-01-27 0 31.20 31.05 31.20 31.05 31.75 1,648,814 51,858,575 31.452 12.14 12.09 12.14 12.09 12.36 4,235,904 12.243 -1.11%
2011-01-26 0 31.55 31.45 31.50 31.25 31.75 3,006,000 94,826,472 31.546 12.28 12.24 12.26 12.16 12.36 7,722,598 12.279 0.96%
2011-01-25 0 31.25 31.25 31.30 31.00 31.40 3,530,000 110,120,500 31.196 12.16 12.16 12.18 12.07 12.22 9,068,786 12.143 1.79%
2011-01-24 1 - - - - - 0 0 - 11.95 - - - - 0 - 0.00%
2011-01-21 0 30.70 30.65 30.70 30.10 31.20 2,758,225 84,928,099 30.791 11.95 11.93 11.95 11.72 12.14 7,086,049 11.985 1.66%
2011-01-20 0 30.20 30.10 30.25 30.10 30.85 5,097,000 154,893,957 30.389 11.76 11.72 11.77 11.72 12.01 13,094,505 11.829 -2.11%
2011-01-19 0 30.85 30.85 30.90 30.75 31.30 2,299,000 71,143,500 30.945 12.01 12.01 12.03 11.97 12.18 5,906,272 12.045 -0.16%
2011-01-18 0 30.90 31.15 31.20 30.75 31.70 4,116,000 128,546,150 31.231 12.03 12.13 12.14 11.97 12.34 10,574,256 12.157 0.49%
2011-01-17 0 30.75 30.70 30.75 30.65 31.40 3,420,033 105,423,975 30.825 11.97 11.95 11.97 11.93 12.22 8,786,274 11.999 -1.91%
2011-01-14 0 31.35 31.30 31.35 30.75 31.45 4,257,600 132,324,931 31.080 12.20 12.18 12.20 11.97 12.24 10,938,035 12.098 0.16%
2011-01-13 0 31.30 31.25 31.30 31.20 32.15 4,208,546 133,062,545 31.617 12.18 12.16 12.18 12.14 12.51 10,812,012 12.307 -1.88%
2011-01-12 0 31.90 31.90 32.00 31.80 32.30 2,249,491 71,717,513 31.882 12.42 12.42 12.46 12.38 12.57 5,779,080 12.410 -0.62%
2011-01-11 0 32.10 32.05 32.10 31.75 32.30 1,968,000 63,045,876 32.036 12.49 12.48 12.49 12.36 12.57 5,055,912 12.470 0.16%
2011-01-10 0 32.05 32.00 32.25 31.95 32.65 1,563,716 50,240,732 32.129 12.48 12.46 12.55 12.44 12.71 4,017,282 12.506 -1.38%
2011-01-07 0 32.50 32.35 32.50 32.20 32.75 1,777,600 57,733,460 32.478 12.65 12.59 12.65 12.53 12.75 4,566,763 12.642 0.31%
2011-01-06 0 32.40 32.20 32.50 32.10 33.00 2,739,207 88,751,419 32.400 12.61 12.53 12.65 12.49 12.85 7,037,190 12.612 -1.37%
2011-01-05 0 32.85 32.75 32.80 32.25 32.90 2,038,364 66,384,226 32.567 12.79 12.75 12.77 12.55 12.81 5,236,682 12.677 0.31%
2011-01-04 0 32.75 32.65 32.75 31.85 32.80 2,254,409 73,256,561 32.495 12.75 12.71 12.75 12.40 12.77 5,791,715 12.649 2.34%
2011-01-03 0 32.00 31.95 32.00 31.55 32.00 2,616,650 83,291,440 31.831 12.46 12.44 12.46 12.28 12.46 6,722,334 12.390 0.47%
2010-12-31 0 31.85 31.60 31.80 31.55 31.90 991,101 31,495,377 31.778 12.40 12.30 12.38 12.28 12.42 2,546,199 12.370 1.59%
2010-12-30 0 31.35 31.30 31.35 31.15 31.75 1,660,030 52,215,454 31.455 12.20 12.18 12.20 12.13 12.36 4,264,719 12.244 0.16%
2010-12-29 0 31.30 31.25 31.40 30.60 31.50 1,670,687 52,185,809 31.236 12.18 12.16 12.22 11.91 12.26 4,292,097 12.159 2.29%
2010-12-28 0 30.60 30.50 30.65 30.20 31.55 5,141,448 157,373,242 30.609 11.91 11.87 11.93 11.76 12.28 13,208,694 11.914 -3.32%
2010-12-24 0 31.65 31.55 31.80 31.25 32.25 898,000 28,643,100 31.897 12.32 12.28 12.38 12.16 12.55 2,307,017 12.416 0.32%
2010-12-23 0 31.55 31.50 31.95 31.30 32.40 1,693,537 53,965,985 31.866 12.28 12.26 12.44 12.18 12.61 4,350,800 12.404 -2.02%
2010-12-22 0 32.20 32.10 32.25 31.00 32.25 3,188,108 101,554,550 31.854 12.53 12.49 12.55 12.07 12.55 8,190,444 12.399 3.54%
2010-12-21 0 31.10 31.05 31.25 30.30 31.50 5,412,600 167,511,160 30.948 12.11 12.09 12.16 11.79 12.26 13,905,300 12.047 2.47%
2010-12-20 0 30.35 30.20 30.40 30.00 31.00 6,933,192 210,116,752 30.306 11.81 11.76 11.83 11.68 12.07 17,811,794 11.796 -1.94%
2010-12-17 0 30.95 30.85 31.05 30.45 31.30 5,146,136 158,901,855 30.878 12.05 12.01 12.09 11.85 12.18 13,220,738 12.019 -1.75%
2010-12-16 0 31.50 31.35 31.65 31.30 33.00 5,087,080 162,600,542 31.963 12.26 12.20 12.32 12.18 12.85 13,069,020 12.442 -4.26%
2010-12-15 0 32.90 32.65 32.95 32.50 33.40 3,209,163 105,685,497 32.932 12.81 12.71 12.83 12.65 13.00 8,244,536 12.819 -1.20%
2010-12-14 0 33.30 33.15 33.40 33.00 33.85 2,651,032 88,126,339 33.242 12.96 12.90 13.00 12.85 13.18 6,810,663 12.939 -1.04%
2010-12-13 0 33.65 33.60 33.80 33.60 34.00 1,850,262 62,539,544 33.800 13.10 13.08 13.16 13.08 13.23 4,753,436 13.157 -0.15%
2010-12-10 0 33.70 33.40 33.70 33.05 33.70 2,351,800 78,444,528 33.355 13.12 13.00 13.12 12.86 13.12 6,041,918 12.983 1.35%
2010-12-09 0 33.25 33.05 33.30 33.00 33.40 726,000 24,093,400 33.187 12.94 12.86 12.96 12.85 13.00 1,865,138 12.918 0.30%
2010-12-08 0 33.15 33.00 33.05 32.90 33.85 2,328,000 77,323,400 33.215 12.90 12.85 12.86 12.81 13.18 5,980,774 12.929 -1.04%
2010-12-07 0 33.50 33.35 33.50 33.00 33.70 1,800,701 60,100,585 33.376 13.04 12.98 13.04 12.85 13.12 4,626,111 12.992 1.21%
2010-12-06 0 33.10 33.05 33.25 33.05 33.60 1,520,149 50,641,925 33.314 12.88 12.86 12.94 12.86 13.08 3,905,356 12.967 -0.90%
2010-12-03 0 33.40 33.30 33.55 33.30 33.80 2,428,234 81,497,814 33.563 13.00 12.96 13.06 12.96 13.16 6,238,282 13.064 -0.74%
2010-12-02 0 33.65 33.40 33.70 33.35 34.00 3,340,781 111,950,748 33.510 13.10 13.00 13.12 12.98 13.23 8,582,671 13.044 0.30%
2010-12-01 0 33.55 33.40 33.70 32.85 33.80 2,954,265 98,543,059 33.356 13.06 13.00 13.12 12.79 13.16 7,589,687 12.984 2.13%
2010-11-30 0 32.85 32.70 32.75 32.70 33.90 5,251,225 174,522,327 33.235 12.79 12.73 12.75 12.73 13.20 13,490,718 12.936 -1.94%
2010-11-29 0 33.50 33.40 33.50 32.60 33.60 2,314,000 76,795,802 33.187 13.04 13.00 13.04 12.69 13.08 5,944,807 12.918 2.76%
2010-11-26 0 32.60 32.50 32.70 32.30 32.90 864,104 28,126,406 32.550 12.69 12.65 12.73 12.57 12.81 2,219,936 12.670 -0.15%
2010-11-25 0 32.65 32.70 32.80 32.60 33.50 2,067,930 68,222,807 32.991 12.71 12.73 12.77 12.69 13.04 5,312,639 12.842 -1.51%
2010-11-24 0 33.15 33.10 33.20 32.85 33.55 2,324,044 76,914,065 33.095 12.90 12.88 12.92 12.79 13.06 5,970,611 12.882 0.45%
2010-11-23 0 33.00 32.90 33.15 32.80 33.30 2,019,600 66,577,100 32.965 12.85 12.81 12.90 12.77 12.96 5,188,476 12.832 -1.20%
2010-11-22 0 33.40 33.25 33.40 33.15 33.70 4,056,017 135,153,436 33.322 13.00 12.94 13.00 12.90 13.12 10,420,156 12.970 0.00%
2010-11-19 0 33.40 33.35 33.40 32.85 33.50 4,051,356 134,656,720 33.237 13.00 12.98 13.00 12.79 13.04 10,408,181 12.938 1.37%
2010-11-18 0 32.95 32.80 32.95 32.40 33.05 3,135,168 102,895,414 32.820 12.83 12.77 12.83 12.61 12.86 8,054,438 12.775 2.49%
2010-11-17 0 32.15 32.10 32.30 32.00 33.10 5,198,110 167,615,501 32.245 12.51 12.49 12.57 12.46 12.88 13,354,262 12.551 -1.83%
2010-11-16 0 32.75 32.70 32.80 32.30 33.45 4,686,014 153,256,610 32.705 12.75 12.73 12.77 12.57 13.02 12,038,656 12.730 -1.95%
2010-11-15 0 33.40 33.35 33.40 33.05 33.50 2,321,457 77,294,561 33.296 13.00 12.98 13.00 12.86 13.04 5,963,965 12.960 0.91%
2010-11-12 0 33.10 33.00 33.20 32.60 33.30 6,081,000 201,403,150 33.120 12.88 12.85 12.92 12.69 12.96 15,622,461 12.892 0.61%
2010-11-11 0 32.90 32.85 32.90 32.75 33.40 7,552,529 250,492,036 33.167 12.81 12.79 12.81 12.75 13.00 19,402,909 12.910 0.46%
2010-11-10 0 32.75 32.70 32.80 32.55 33.00 7,573,400 248,663,460 32.834 12.75 12.73 12.77 12.67 12.85 19,456,528 12.780 -0.91%
2010-11-09 0 33.05 33.05 33.10 33.00 33.90 7,628,302 255,196,279 33.454 12.86 12.86 12.88 12.85 13.20 19,597,574 13.022 -3.36%
2010-11-08 0 34.20 34.05 34.20 33.00 34.35 6,023,000 203,403,136 33.771 13.31 13.25 13.31 12.85 13.37 15,473,455 13.145 3.17%
2010-11-05 0 33.15 33.00 33.10 32.70 33.60 4,812,176 159,356,385 33.115 12.90 12.85 12.88 12.73 13.08 12,362,774 12.890 0.00%
2010-11-04 0 33.15 33.10 33.20 32.85 33.40 5,009,327 165,556,602 33.050 12.90 12.88 12.92 12.79 13.00 12,869,267 12.864 1.38%
2010-11-03 0 32.70 32.65 32.85 32.55 33.10 4,549,036 149,467,652 32.857 12.73 12.71 12.79 12.67 12.88 11,686,752 12.789 0.00%
2010-11-02 0 32.70 32.60 32.70 32.50 33.15 4,416,252 145,091,986 32.854 12.73 12.69 12.73 12.65 12.90 11,345,621 12.788 -0.91%
2010-11-01 0 33.00 32.95 33.00 32.70 33.20 3,878,718 127,356,076 32.835 12.85 12.83 12.85 12.73 12.92 9,964,664 12.781 0.76%
2010-10-29 0 32.75 32.55 32.80 31.70 32.80 4,003,420 129,184,567 32.269 12.75 12.67 12.77 12.34 12.77 10,285,031 12.560 1.39%
2010-10-28 0 32.30 32.15 32.30 32.00 32.70 5,542,184 179,482,241 32.385 12.57 12.51 12.57 12.46 12.73 14,238,210 12.606 -0.77%
2010-10-27 0 32.55 32.50 32.65 32.50 33.25 3,350,294 110,036,964 32.844 12.67 12.65 12.71 12.65 12.94 8,607,110 12.784 -1.21%
2010-10-26 0 32.95 33.00 33.05 32.30 34.60 7,356,174 244,071,957 33.179 12.83 12.85 12.86 12.57 13.47 18,898,461 12.915 -4.22%
2010-10-25 0 34.40 34.40 34.45 33.10 34.45 6,078,000 206,282,116 33.939 13.39 13.39 13.41 12.88 13.41 15,614,754 13.211 3.77%
2010-10-22 0 33.15 33.15 33.20 32.95 33.45 3,781,839 125,685,795 33.234 12.90 12.90 12.92 12.83 13.02 9,715,776 12.936 0.61%
2010-10-21 0 32.95 32.95 33.05 32.25 33.10 4,778,840 156,318,413 32.711 12.83 12.83 12.86 12.55 12.88 12,277,132 12.732 2.33%
2010-10-20 0 32.20 32.00 32.20 31.65 32.35 3,091,311 98,966,683 32.014 12.53 12.46 12.53 12.32 12.59 7,941,767 12.462 -0.46%
2010-10-19 0 32.35 32.30 32.40 32.00 32.40 3,514,799 113,173,863 32.199 12.59 12.57 12.61 12.46 12.61 9,029,734 12.533 0.62%
2010-10-18 0 32.15 32.15 32.30 31.60 32.55 7,939,058 255,592,768 32.194 12.51 12.51 12.57 12.30 12.67 20,395,925 12.532 0.47%
2010-10-15 0 32.00 31.90 31.95 31.80 33.65 11,034,427 360,246,123 32.647 12.46 12.42 12.44 12.38 13.10 28,348,118 12.708 -4.62%
2010-10-14 0 33.55 33.50 33.55 33.10 33.85 9,202,486 307,796,192 33.447 13.06 13.04 13.06 12.88 13.18 23,641,749 13.019 0.60%
2010-10-13 0 33.35 33.20 33.40 32.70 33.40 2,408,039 79,539,949 33.031 12.98 12.92 13.00 12.73 13.00 6,186,399 12.857 2.30%
2010-10-12 0 32.60 32.45 32.65 32.45 32.90 3,348,986 109,440,345 32.679 12.69 12.63 12.71 12.63 12.81 8,603,750 12.720 -0.61%
2010-10-11 0 32.80 32.75 32.90 32.40 33.00 3,723,330 121,791,819 32.710 12.77 12.75 12.81 12.61 12.85 9,565,462 12.732 0.61%
2010-10-08 0 32.60 32.60 32.70 32.40 33.45 5,823,155 190,538,120 32.721 12.69 12.69 12.73 12.61 13.02 14,960,041 12.736 -0.76%
2010-10-07 0 32.85 32.80 32.95 32.45 33.45 4,236,117 139,115,848 32.840 12.79 12.77 12.83 12.63 13.02 10,882,844 12.783 -0.45%
2010-10-06 0 33.00 32.95 33.00 32.85 33.90 3,058,451 102,039,888 33.363 12.85 12.83 12.85 12.79 13.20 7,857,348 12.987 -1.35%
2010-10-05 0 33.45 33.40 33.50 33.10 33.90 6,301,469 212,425,993 33.711 13.02 13.00 13.04 12.88 13.20 16,188,859 13.122 -1.62%
2010-10-04 0 34.00 33.90 34.10 33.70 35.30 5,279,802 181,158,130 34.312 13.23 13.20 13.27 13.12 13.74 13,564,134 13.356 -3.27%
2010-09-30 0 35.15 35.05 35.25 34.10 35.25 3,347,287 116,250,146 34.730 13.68 13.64 13.72 13.27 13.72 8,599,385 13.518 2.18%
2010-09-29 0 34.40 34.35 34.40 34.20 35.50 3,846,883 132,757,932 34.511 13.39 13.37 13.39 13.31 13.82 9,882,878 13.433 1.15%
2010-09-28 0 34.15 34.10 34.15 33.85 34.80 3,970,579 135,504,692 34.127 13.24 13.22 13.24 13.12 13.49 10,242,651 13.229 -0.73%
2010-09-27 0 34.40 34.35 34.40 32.85 34.50 7,260,434 244,222,631 33.637 13.34 13.32 13.34 12.73 13.37 18,729,281 13.040 4.24%
2010-09-24 0 33.00 32.90 32.95 32.80 33.40 2,376,800 78,346,958 32.963 12.79 12.75 12.77 12.71 12.95 6,131,280 12.778 -0.60%
2010-09-22 0 33.20 33.20 33.25 33.10 33.85 2,475,718 83,153,597 33.588 12.87 12.87 12.89 12.83 13.12 6,386,453 13.020 0.30%
2010-09-21 0 33.10 33.10 33.20 32.85 33.40 1,890,380 62,627,140 33.129 12.83 12.83 12.87 12.73 12.95 4,876,493 12.843 0.00%
2010-09-20 0 33.10 33.10 33.20 32.80 33.25 1,637,456 54,158,936 33.075 12.83 12.83 12.87 12.71 12.89 4,224,041 12.822 0.30%
2010-09-17 0 33.00 32.95 33.15 32.10 33.50 2,718,253 89,935,811 33.086 12.79 12.77 12.85 12.44 12.99 7,012,105 12.826 2.33%
2010-09-16 0 32.25 32.25 32.35 32.00 32.70 2,767,904 89,715,336 32.413 12.50 12.50 12.54 12.40 12.68 7,140,186 12.565 -0.92%
2010-09-15 0 32.55 32.60 32.65 32.30 33.45 3,703,079 120,750,917 32.608 12.62 12.64 12.66 12.52 12.97 9,552,598 12.641 -2.98%
2010-09-14 0 33.55 33.45 33.55 33.30 34.00 2,840,830 95,350,241 33.564 13.01 12.97 13.01 12.91 13.18 7,328,309 13.011 0.60%
2010-09-13 0 33.35 33.40 33.50 32.70 33.50 5,259,760 175,104,990 33.291 12.93 12.95 12.99 12.68 12.99 13,568,269 12.905 2.14%
2010-09-10 0 32.65 32.65 32.75 32.00 32.95 5,194,824 168,850,372 32.504 12.66 12.66 12.70 12.40 12.77 13,400,758 12.600 2.67%
2010-09-09 0 31.80 31.80 31.85 31.80 32.70 5,169,349 166,216,376 32.154 12.33 12.33 12.35 12.33 12.68 13,335,041 12.465 -1.40%
2010-09-08 0 32.25 32.25 32.35 32.15 33.10 3,969,678 128,892,212 32.469 12.50 12.50 12.54 12.46 12.83 10,240,326 12.587 -3.44%
2010-09-07 0 33.40 33.30 33.40 32.75 33.70 3,294,375 109,565,466 33.258 12.95 12.91 12.95 12.70 13.06 8,498,290 12.893 1.21%
2010-09-06 0 33.00 32.95 33.05 32.70 33.20 4,186,843 137,840,637 32.922 12.79 12.77 12.81 12.68 12.87 10,800,533 12.762 0.61%
2010-09-03 0 32.80 32.80 33.05 32.80 33.45 1,809,041 59,670,914 32.985 12.71 12.71 12.81 12.71 12.97 4,666,668 12.787 -1.35%
2010-09-02 0 33.25 33.15 33.25 32.90 33.80 2,890,277 96,040,767 33.229 12.89 12.85 12.89 12.75 13.10 7,455,864 12.881 -1.19%
2010-09-01 0 33.65 33.50 33.60 32.05 33.75 6,077,622 200,850,436 33.048 13.04 12.99 13.03 12.42 13.08 15,678,056 12.811 3.86%
2010-08-31 0 32.40 32.15 32.40 31.05 32.80 6,310,787 201,174,030 31.878 12.56 12.46 12.56 12.04 12.71 16,279,537 12.357 2.86%
2010-08-30 0 31.50 31.40 31.50 30.90 31.50 1,981,822 61,977,927 31.273 12.21 12.17 12.21 11.98 12.21 5,112,380 12.123 2.61%
2010-08-27 0 30.70 30.70 30.80 30.60 31.55 2,412,553 74,747,704 30.983 11.90 11.90 11.94 11.86 12.23 6,223,510 12.011 -2.69%
2010-08-26 0 31.55 31.45 31.55 30.90 31.60 2,945,001 92,196,944 31.306 12.23 12.19 12.23 11.98 12.25 7,597,032 12.136 0.00%
2010-08-25 0 31.55 31.40 31.55 31.20 31.80 4,258,555 133,872,170 31.436 12.23 12.17 12.23 12.09 12.33 10,985,524 12.186 0.00%
2010-08-24 0 31.55 31.50 31.55 30.75 31.65 5,777,594 181,944,967 31.491 12.23 12.21 12.23 11.92 12.27 14,904,092 12.208 1.45%
2010-08-23 0 31.10 31.05 31.20 30.80 31.70 5,872,706 185,046,864 31.510 12.06 12.04 12.09 11.94 12.29 15,149,447 12.215 -1.58%
2010-08-20 0 31.60 31.55 31.60 30.70 31.60 5,281,357 164,534,065 31.154 12.25 12.23 12.25 11.90 12.25 13,623,981 12.077 1.44%
2010-08-19 0 31.15 31.10 31.15 30.05 31.35 4,878,000 150,783,500 30.911 12.08 12.06 12.08 11.65 12.15 12,583,467 11.983 3.66%
2010-08-18 0 30.05 30.05 30.15 29.95 30.55 1,716,000 51,678,400 30.116 11.65 11.65 11.69 11.61 11.84 4,426,656 11.674 -1.64%
2010-08-17 0 30.55 30.50 30.60 29.80 30.70 1,916,512 58,494,874 30.522 11.84 11.82 11.86 11.55 11.90 4,943,904 11.832 0.16%
2010-08-16 0 30.50 30.45 30.50 30.00 30.55 4,779,000 145,575,350 30.461 11.82 11.80 11.82 11.63 11.84 12,328,083 11.808 0.99%
2010-08-13 0 30.20 30.15 30.25 29.50 30.30 2,723,366 82,114,798 30.152 11.71 11.69 11.73 11.44 11.75 7,025,294 11.688 1.85%
2010-08-12 0 29.65 29.65 29.70 29.50 30.20 1,470,972 43,688,286 29.700 11.49 11.49 11.51 11.44 11.71 3,794,573 11.513 -1.66%
2010-08-11 0 30.15 30.10 30.15 30.00 30.45 1,518,493 45,848,591 30.193 11.69 11.67 11.69 11.63 11.80 3,917,160 11.705 0.84%
2010-08-10 0 29.90 29.90 30.00 29.65 30.40 2,089,776 62,586,598 29.949 11.59 11.59 11.63 11.49 11.78 5,390,862 11.610 -1.64%
2010-08-09 0 30.40 30.30 30.35 30.05 30.60 2,287,840 69,390,264 30.330 11.78 11.75 11.77 11.65 11.86 5,901,796 11.757 -0.16%
2010-08-06 0 30.45 30.35 30.45 29.90 30.50 2,491,000 75,539,950 30.325 11.80 11.77 11.80 11.59 11.82 6,425,875 11.756 0.16%
2010-08-05 0 30.40 30.35 30.45 30.15 30.50 1,823,478 55,452,259 30.410 11.78 11.77 11.80 11.69 11.82 4,703,910 11.789 0.83%
2010-08-04 0 30.15 30.10 30.20 29.80 30.50 2,814,742 85,162,346 30.256 11.69 11.67 11.71 11.55 11.82 7,261,011 11.729 0.84%
2010-08-03 0 29.90 29.85 29.90 29.80 30.15 3,481,955 104,444,379 29.996 11.59 11.57 11.59 11.55 11.69 8,982,178 11.628 0.17%
2010-08-02 0 29.85 29.80 29.85 29.65 30.00 3,514,000 104,884,576 29.848 11.57 11.55 11.57 11.49 11.63 9,064,843 11.570 1.19%
2010-07-30 0 29.50 29.35 29.50 29.40 30.50 5,585,240 166,080,370 29.736 11.44 11.38 11.44 11.40 11.82 14,407,889 11.527 -3.28%
2010-07-29 0 30.50 30.45 30.55 30.05 30.80 2,934,766 89,130,895 30.371 11.82 11.80 11.84 11.65 11.94 7,570,630 11.773 -0.65%
2010-07-28 0 30.70 30.65 30.80 29.90 30.85 5,196,936 157,826,646 30.369 11.90 11.88 11.94 11.59 11.96 13,406,206 11.773 1.49%
2010-07-27 0 30.25 30.20 30.25 30.20 30.55 2,727,313 82,652,708 30.306 11.73 11.71 11.73 11.71 11.84 7,035,476 11.748 -0.17%
2010-07-26 0 30.30 30.25 30.35 29.90 30.50 4,729,999 142,853,726 30.202 11.75 11.73 11.77 11.59 11.82 12,201,678 11.708 1.51%
2010-07-23 0 29.85 29.80 29.90 29.65 30.00 3,866,293 115,077,910 29.764 11.57 11.55 11.59 11.49 11.63 9,973,631 11.538 0.51%
2010-07-22 0 29.70 29.70 29.75 29.45 29.95 3,302,510 98,429,580 29.804 11.51 11.51 11.53 11.42 11.61 8,519,275 11.554 -0.17%
2010-07-21 0 29.75 29.55 29.70 29.35 29.80 2,070,730 61,223,864 29.566 11.53 11.46 11.51 11.38 11.55 5,341,731 11.461 0.68%
2010-07-20 0 29.55 29.45 29.55 29.15 29.55 3,293,336 96,364,197 29.260 11.46 11.42 11.46 11.30 11.46 8,495,610 11.343 1.37%
2010-07-19 0 29.15 29.20 29.25 28.55 29.25 1,111,944 32,272,775 29.024 11.30 11.32 11.34 11.07 11.34 2,868,411 11.251 0.17%
2010-07-16 0 29.10 29.05 29.15 28.80 29.15 3,672,000 106,908,861 29.115 11.28 11.26 11.30 11.16 11.30 9,472,425 11.286 -0.51%
2010-07-15 0 29.25 29.20 29.25 29.15 29.50 2,679,964 78,446,301 29.271 11.34 11.32 11.34 11.30 11.44 6,913,333 11.347 -0.17%
2010-07-14 0 29.30 29.30 29.35 29.10 29.45 2,604,780 76,250,009 29.273 11.36 11.36 11.38 11.28 11.42 6,719,386 11.348 0.69%
2010-07-13 0 29.10 29.10 29.15 29.05 29.45 1,738,365 50,746,024 29.192 11.28 11.28 11.30 11.26 11.42 4,484,350 11.316 -0.51%
2010-07-12 0 29.25 29.25 29.35 28.85 29.35 3,248,684 94,930,827 29.221 11.34 11.34 11.38 11.18 11.38 8,380,424 11.328 1.21%
2010-07-09 0 28.90 28.80 28.95 28.45 29.00 1,446,794 41,681,087 28.809 11.20 11.16 11.22 11.03 11.24 3,732,203 11.168 0.70%
2010-07-08 0 28.70 28.50 28.65 28.35 28.85 1,526,994 43,671,202 28.599 11.13 11.05 11.11 10.99 11.18 3,939,089 11.087 1.41%
2010-07-07 0 28.30 28.25 28.30 28.25 28.90 2,582,429 73,405,804 28.425 10.97 10.95 10.97 10.95 11.20 6,661,728 11.019 -1.91%
2010-07-06 0 28.85 28.85 28.90 28.65 29.10 1,280,674 36,883,728 28.800 11.18 11.18 11.20 11.11 11.28 3,303,673 11.164 -0.17%
2010-07-05 0 28.90 28.65 28.70 28.35 29.30 1,768,612 51,120,215 28.904 11.20 11.11 11.13 10.99 11.36 4,562,376 11.205 0.70%
2010-07-02 0 28.70 28.70 28.75 28.35 29.05 3,168,701 90,856,619 28.673 11.13 11.13 11.14 10.99 11.26 8,174,097 11.115 -0.86%
2010-06-30 0 28.95 28.65 28.95 27.75 29.10 4,837,113 138,937,754 28.723 11.22 11.11 11.22 10.76 11.28 12,477,993 11.135 3.39%
2010-06-29 0 28.00 27.80 28.05 27.50 28.95 4,357,490 121,977,958 27.993 10.85 10.78 10.87 10.66 11.22 11,240,740 10.851 -2.61%
2010-06-28 0 28.75 28.75 28.85 28.60 29.60 2,145,620 62,259,494 29.017 11.14 11.14 11.18 11.09 11.47 5,534,920 11.248 -2.21%
2010-06-25 0 29.40 29.40 29.45 29.00 29.50 3,254,000 95,076,800 29.218 11.40 11.40 11.42 11.24 11.44 8,394,137 11.327 0.86%
2010-06-24 0 29.15 29.10 29.25 29.00 29.90 2,135,082 62,831,574 29.428 11.30 11.28 11.34 11.24 11.59 5,507,735 11.408 -2.18%
2010-06-23 0 29.80 29.70 29.80 29.20 29.80 2,910,568 86,239,801 29.630 11.55 11.51 11.55 11.32 11.55 7,508,207 11.486 1.71%
2010-06-22 0 29.30 29.25 29.45 29.05 29.95 6,577,876 193,736,448 29.453 11.36 11.34 11.42 11.26 11.61 16,968,529 11.417 0.69%
2010-06-21 0 29.10 29.10 29.15 28.80 29.15 3,911,159 113,540,632 29.030 11.28 11.28 11.30 11.16 11.30 10,089,369 11.253 1.57%
2010-06-18 0 28.65 28.55 28.90 27.90 29.15 4,685,000 134,567,738 28.723 11.11 11.07 11.20 10.82 11.30 12,085,597 11.135 -1.21%
2010-06-17 0 29.00 28.90 29.10 28.65 29.15 4,699,176 136,216,284 28.987 11.24 11.20 11.28 11.11 11.30 12,122,166 11.237 1.05%
2010-06-15 0 28.70 28.60 28.80 28.15 28.80 5,069,734 145,064,626 28.614 11.13 11.09 11.16 10.91 11.16 13,078,071 11.092 2.14%
2010-06-14 0 28.10 28.10 28.20 27.95 28.20 2,106,404 59,190,210 28.100 10.89 10.89 10.93 10.83 10.93 5,433,757 10.893 0.72%
2010-06-11 0 27.90 27.85 27.95 27.80 28.00 3,981,636 111,235,302 27.937 10.82 10.80 10.83 10.78 10.85 10,271,174 10.830 0.90%
2010-06-10 0 27.65 27.65 27.75 27.15 28.00 2,176,248 60,139,029 27.634 10.72 10.72 10.76 10.52 10.85 5,613,929 10.712 0.36%
2010-06-09 0 27.55 27.40 27.55 27.10 28.00 2,100,073 57,728,080 27.489 10.68 10.62 10.68 10.51 10.85 5,417,425 10.656 0.36%
2010-06-08 0 27.45 27.40 27.45 27.30 27.70 1,312,140 35,983,694 27.424 10.64 10.62 10.64 10.58 10.74 3,384,844 10.631 -0.36%
2010-06-07 0 27.55 27.55 27.70 26.40 27.80 3,046,801 83,183,100 27.302 10.68 10.68 10.74 10.23 10.78 7,859,639 10.584 -1.25%
2010-06-04 0 27.90 27.70 27.95 27.65 27.95 4,992,084 138,858,120 27.816 10.82 10.74 10.83 10.72 10.83 12,877,762 10.783 0.36%
2010-06-03 0 27.80 27.70 27.85 27.35 27.85 5,105,779 140,915,488 27.599 10.78 10.74 10.80 10.60 10.80 13,171,054 10.699 2.21%
2010-06-02 0 27.20 27.25 27.30 26.85 27.40 4,217,356 114,573,894 27.167 10.54 10.56 10.58 10.41 10.62 10,879,246 10.531 1.49%
2010-06-01 0 26.80 26.80 27.00 26.60 27.20 4,542,000 122,614,100 26.996 10.39 10.39 10.47 10.31 10.54 11,716,709 10.465 0.37%
2010-05-31 0 26.70 26.80 26.90 26.30 26.95 2,482,660 66,195,316 26.663 10.35 10.39 10.43 10.20 10.45 6,404,360 10.336 0.19%
2010-05-28 0 26.65 26.55 26.65 26.20 26.85 7,407,651 197,191,811 26.620 10.33 10.29 10.33 10.16 10.41 19,109,047 10.319 2.90%
2010-05-27 0 25.90 25.80 25.90 24.45 25.95 6,682,501 170,568,864 25.525 10.04 10.00 10.04 9.478 10.06 17,238,424 9.8947 4.02%
2010-05-26 0 24.90 24.75 24.85 24.60 25.15 5,875,466 145,966,974 24.843 9.653 9.594 9.633 9.536 9.749 15,156,567 9.6306 0.40%
2010-05-25 0 24.80 24.80 24.85 24.70 25.75 5,654,344 141,344,498 24.998 9.614 9.614 9.633 9.575 9.982 14,586,152 9.6903 -2.75%
2010-05-24 0 25.50 25.50 25.60 24.65 26.20 9,548,300 243,078,634 25.458 9.885 9.885 9.924 9.556 10.16 24,631,143 9.8688 2.20%
2010-05-20 0 24.95 24.90 24.95 24.80 25.55 4,886,840 122,413,728 25.050 9.672 9.653 9.672 9.614 9.904 12,606,271 9.7105 -2.92%
2010-05-19 0 25.70 25.70 25.75 25.50 26.00 3,619,000 93,115,342 25.730 9.963 9.963 9.982 9.885 10.08 9,335,705 9.9741 -0.77%
2010-05-18 0 26.25 26.15 26.25 25.90 26.35 5,246,860 136,884,471 26.089 10.04 10.00 10.04 9.906 10.08 13,717,897 9.9785 1.55%
2010-05-17 0 25.85 25.80 26.00 25.55 26.15 3,330,000 86,195,129 25.884 9.887 9.868 9.945 9.772 10.00 8,706,273 9.9003 -2.27%
2010-05-14 0 26.45 26.45 26.50 25.70 26.50 6,684,250 175,560,786 26.265 10.12 10.12 10.14 9.830 10.14 17,475,948 10.046 1.34%
2010-05-13 0 26.10 26.05 26.15 25.10 26.30 6,857,324 178,178,335 25.984 9.983 9.964 10.00 9.600 10.06 17,928,449 9.9383 4.82%
2010-05-12 0 24.90 24.80 24.95 24.70 25.00 2,600,883 64,536,065 24.813 9.524 9.486 9.543 9.447 9.562 6,799,999 9.4906 0.81%
2010-05-11 0 24.70 24.70 24.75 24.50 25.60 6,136,534 153,205,360 24.966 9.447 9.447 9.466 9.371 9.792 16,043,946 9.5491 -3.33%
2010-05-10 0 25.55 25.55 25.65 25.00 25.70 5,186,299 131,036,488 25.266 9.772 9.772 9.811 9.562 9.830 13,559,560 9.6638 1.59%
2010-05-07 0 25.15 25.05 25.20 24.80 25.45 12,958,096 325,245,216 25.100 9.619 9.581 9.639 9.486 9.734 33,878,896 9.6002 -0.40%
2010-05-06 0 25.25 25.20 25.25 25.15 26.40 6,775,501 172,819,816 25.507 9.658 9.639 9.658 9.619 10.10 17,714,523 9.7558 -3.26%
2010-05-05 0 26.10 26.05 26.10 25.80 26.60 5,520,467 144,524,620 26.180 9.983 9.964 9.983 9.868 10.17 14,433,241 10.013 -2.61%
2010-05-04 0 26.80 26.70 26.80 26.65 27.30 3,104,892 83,735,063 26.969 10.25 10.21 10.25 10.19 10.44 8,117,729 10.315 -0.37%
2010-05-03 0 26.90 26.85 27.00 26.85 27.75 3,599,732 97,750,250 27.155 10.29 10.27 10.33 10.27 10.61 9,411,487 10.386 -3.24%
2010-04-30 0 27.80 27.65 27.90 27.05 27.95 9,437,436 259,890,094 27.538 10.63 10.58 10.67 10.35 10.69 24,674,143 10.533 2.96%
2010-04-29 0 27.00 27.00 27.05 27.00 27.25 4,526,955 122,459,996 27.051 10.33 10.33 10.35 10.33 10.42 11,835,708 10.347 0.00%
2010-04-28 0 27.00 27.00 27.05 26.85 27.20 4,442,660 120,274,740 27.073 10.33 10.33 10.35 10.27 10.40 11,615,319 10.355 -2.53%
2010-04-27 0 27.70 27.70 27.75 27.45 27.90 6,276,780 173,584,680 27.655 10.59 10.59 10.61 10.50 10.67 16,410,619 10.578 -0.72%
2010-04-26 0 27.90 27.85 27.95 27.00 28.05 4,591,605 126,777,593 27.611 10.67 10.65 10.69 10.33 10.73 12,004,735 10.561 3.91%
2010-04-23 0 26.85 26.85 26.95 26.65 27.20 3,563,000 96,061,678 26.961 10.27 10.27 10.31 10.19 10.40 9,315,451 10.312 -0.19%
2010-04-22 0 26.90 26.80 26.90 26.60 27.20 4,606,000 123,667,286 26.849 10.29 10.25 10.29 10.17 10.40 12,042,371 10.269 -1.28%
2010-04-21 0 27.25 27.20 27.25 27.05 27.70 6,372,000 173,599,538 27.244 10.42 10.40 10.42 10.35 10.59 16,659,571 10.420 -1.62%
2010-04-20 0 27.70 27.65 27.80 27.45 28.00 5,791,760 160,431,133 27.700 10.59 10.58 10.63 10.50 10.71 15,142,536 10.595 -0.89%
2010-04-19 0 27.95 27.80 28.00 27.50 28.30 3,725,445 103,688,344 27.832 10.69 10.63 10.71 10.52 10.82 9,740,163 10.645 0.18%
2010-04-16 0 27.90 27.80 27.90 27.80 28.15 3,626,059 101,162,841 27.899 10.67 10.63 10.67 10.63 10.77 9,480,318 10.671 -1.41%
2010-04-15 0 28.30 28.10 28.30 28.00 28.90 6,426,022 182,948,083 28.470 10.82 10.75 10.82 10.71 11.05 16,800,812 10.889 -1.05%
2010-04-14 0 28.60 28.60 28.70 28.25 28.90 4,204,961 119,871,940 28.507 10.94 10.94 10.98 10.81 11.05 10,993,856 10.904 1.42%
2010-04-13 0 28.20 28.15 28.20 27.90 28.75 3,794,454 107,537,214 28.341 10.79 10.77 10.79 10.67 11.00 9,920,587 10.840 0.36%
2010-04-12 0 28.10 28.10 28.25 28.00 28.95 5,805,000 165,702,143 28.545 10.75 10.75 10.81 10.71 11.07 15,177,152 10.918 -2.26%
2010-04-09 0 28.75 28.65 28.90 28.60 29.00 4,128,593 118,925,883 28.805 11.00 10.96 11.05 10.94 11.09 10,794,192 11.018 -0.17%
2010-04-08 0 28.80 28.60 28.80 28.50 29.00 3,128,238 89,921,466 28.745 11.02 10.94 11.02 10.90 11.09 8,178,767 10.995 -0.69%
2010-04-07 0 29.00 28.90 29.00 28.75 29.40 8,998,156 261,577,457 29.070 11.09 11.05 11.09 11.00 11.24 23,525,647 11.119 0.00%
2010-04-01 0 29.00 28.95 29.00 28.60 29.00 3,256,265 93,889,155 28.833 11.09 11.07 11.09 10.94 11.09 8,513,493 11.028 0.52%
2010-03-31 0 28.85 28.60 28.90 28.50 29.00 5,448,445 156,579,065 28.738 11.03 10.94 11.05 10.90 11.09 14,244,940 10.992 -0.52%
2010-03-30 0 29.00 28.95 29.00 28.65 29.00 5,703,904 164,604,000 28.858 11.09 11.07 11.09 10.96 11.09 14,912,837 11.038 0.69%
2010-03-29 0 28.80 28.80 28.85 28.70 29.05 6,311,067 182,174,309 28.866 11.02 11.02 11.03 10.98 11.11 16,500,262 11.041 -0.35%
2010-03-26 0 28.90 28.80 29.00 28.20 29.20 14,132,160 406,350,599 28.754 11.05 11.02 11.09 10.79 11.17 36,948,482 10.998 0.00%
2010-03-25 0 28.90 28.85 28.90 27.00 29.00 9,178,000 257,998,000 28.110 11.05 11.03 11.05 10.33 11.09 23,995,849 10.752 5.28%
2010-03-24 0 27.45 27.40 27.45 27.35 27.55 3,093,800 84,912,400 27.446 10.50 10.48 10.50 10.46 10.54 8,088,729 10.498 0.73%
2010-03-23 0 27.25 27.10 27.25 26.90 27.65 4,503,308 122,783,191 27.265 10.42 10.37 10.42 10.29 10.58 11,773,883 10.428 0.00%
2010-03-22 0 27.25 27.20 27.25 27.00 27.50 8,709,731 237,552,826 27.274 10.42 10.40 10.42 10.33 10.52 22,771,561 10.432 -2.50%
2010-03-19 0 27.95 27.80 27.85 27.80 28.85 6,660,120 188,410,632 28.289 10.69 10.63 10.65 10.63 11.03 17,412,860 10.820 -1.76%
2010-03-18 0 28.45 28.40 28.50 28.40 28.95 3,843,500 110,037,825 28.630 10.88 10.86 10.90 10.86 11.07 10,048,817 10.950 -1.73%
2010-03-17 0 28.95 28.85 29.00 28.80 29.05 4,423,894 128,005,749 28.935 11.07 11.03 11.09 11.02 11.11 11,566,255 11.067 0.87%
2010-03-16 0 28.70 28.60 28.65 28.55 29.00 1,909,000 54,870,836 28.743 10.98 10.94 10.96 10.92 11.09 4,991,074 10.994 0.17%
2010-03-15 0 28.65 28.60 28.75 28.50 28.95 1,585,690 45,374,523 28.615 10.96 10.94 11.00 10.90 11.07 4,145,781 10.945 -1.21%
2010-03-12 0 29.00 28.90 29.00 28.85 29.10 2,314,394 67,045,398 28.969 11.09 11.05 11.09 11.03 11.13 6,050,975 11.080 0.00%
2010-03-11 0 29.00 28.95 29.00 28.60 29.00 3,830,236 110,946,488 28.966 11.09 11.07 11.09 10.94 11.09 10,014,138 11.079 0.00%
2010-03-10 0 29.00 28.85 29.00 28.60 29.30 8,091,294 234,663,544 29.002 11.09 11.03 11.09 10.94 11.21 21,154,660 11.093 0.17%
2010-03-09 0 28.95 28.95 29.00 28.85 29.15 4,067,146 117,857,683 28.978 11.07 11.07 11.09 11.03 11.15 10,633,539 11.084 0.17%
2010-03-08 0 28.90 28.80 28.90 28.70 29.00 4,662,715 134,774,234 28.905 11.05 11.02 11.05 10.98 11.09 12,190,652 11.056 1.94%
2010-03-05 0 28.35 28.30 28.50 28.00 28.70 2,604,091 73,838,257 28.355 10.84 10.82 10.90 10.71 10.98 6,808,387 10.845 1.80%
2010-03-04 0 27.85 27.90 28.00 27.75 29.00 2,245,500 63,583,400 28.316 10.65 10.67 10.71 10.61 11.09 5,870,852 10.830 -2.62%
2010-03-03 0 28.60 28.50 28.60 28.30 28.70 2,638,300 75,258,022 28.525 10.94 10.90 10.94 10.82 10.98 6,897,826 10.910 1.60%
2010-03-02 0 28.15 28.10 28.15 27.60 28.30 3,359,266 94,162,345 28.031 10.77 10.75 10.77 10.56 10.82 8,782,789 10.721 0.54%
2010-03-01 0 28.00 27.90 28.00 27.55 28.25 2,998,962 83,693,986 27.908 10.71 10.67 10.71 10.54 10.81 7,840,776 10.674 2.19%
2010-02-26 0 27.40 27.25 27.30 26.90 27.45 3,749,733 102,018,971 27.207 10.48 10.42 10.44 10.29 10.50 9,803,664 10.406 2.24%
2010-02-25 0 26.80 26.70 26.90 26.70 27.60 4,102,267 111,345,924 27.143 10.25 10.21 10.29 10.21 10.56 10,725,363 10.382 -1.65%
2010-02-24 0 27.25 27.25 27.45 27.00 27.70 3,101,613 85,017,039 27.411 10.42 10.42 10.50 10.33 10.59 8,109,156 10.484 -0.37%
2010-02-23 0 27.35 27.35 27.40 26.60 27.85 5,878,186 160,362,197 27.281 10.46 10.46 10.48 10.17 10.65 15,368,497 10.434 1.11%
2010-02-22 0 27.05 26.90 27.00 26.45 27.30 5,277,515 141,978,847 26.903 10.35 10.29 10.33 10.12 10.44 13,798,044 10.290 4.64%
2010-02-19 0 25.85 25.70 25.85 25.65 26.60 3,031,000 78,616,800 25.938 9.887 9.830 9.887 9.811 10.17 7,924,539 9.9207 -3.72%
2010-02-18 0 26.85 26.80 26.95 26.65 27.20 2,007,604 54,255,766 27.025 10.27 10.25 10.31 10.19 10.40 5,248,874 10.337 -0.56%
2010-02-17 0 27.00 26.85 27.00 26.80 27.50 3,057,864 82,924,030 27.118 10.33 10.27 10.33 10.25 10.52 7,994,775 10.372 0.93%
2010-02-12 0 26.75 26.55 26.80 26.25 26.95 3,545,098 94,924,640 26.776 10.23 10.15 10.25 10.04 10.31 9,268,646 10.241 0.56%
2010-02-11 0 26.60 26.55 26.60 26.15 26.80 1,817,707 48,313,985 26.580 10.17 10.15 10.17 10.00 10.25 4,752,389 10.166 1.72%
2010-02-10 0 26.15 26.10 26.15 25.55 26.45 3,248,170 84,639,942 26.058 10.00 9.983 10.00 9.772 10.12 8,492,329 9.9666 0.77%
2010-02-09 0 25.95 25.85 26.05 25.00 26.00 4,301,408 109,909,428 25.552 9.925 9.887 9.964 9.562 9.945 11,246,016 9.7732 1.57%
2010-02-08 0 25.55 25.40 25.55 25.30 26.25 4,790,791 123,064,736 25.688 9.772 9.715 9.772 9.677 10.04 12,525,506 9.8251 -2.29%
2010-02-05 0 26.15 26.05 26.20 26.05 26.50 5,590,735 146,998,761 26.293 10.00 9.964 10.02 9.964 10.14 14,616,957 10.057 -4.39%
2010-02-04 0 27.35 27.25 27.30 27.00 27.80 5,516,184 150,877,128 27.352 10.46 10.42 10.44 10.33 10.63 14,422,044 10.462 -1.08%
2010-02-03 0 27.65 27.50 27.65 26.65 27.70 7,838,403 212,463,813 27.105 10.58 10.52 10.58 10.19 10.59 20,493,477 10.367 4.93%
2010-02-02 0 26.35 26.25 26.35 25.55 26.75 9,467,000 249,502,700 26.355 10.08 10.04 10.08 9.772 10.23 24,751,438 10.080 4.56%
2010-02-01 0 25.20 25.10 25.15 24.60 25.75 8,517,239 212,774,258 24.982 9.639 9.600 9.619 9.409 9.849 22,268,291 9.5550 -1.56%
2010-01-29 0 25.60 25.60 25.70 24.80 26.00 11,284,616 286,127,317 25.356 9.792 9.792 9.830 9.486 9.945 29,503,589 9.6981 -1.92%
2010-01-28 0 26.10 25.90 25.95 25.90 26.65 5,559,259 145,504,987 26.173 9.983 9.906 9.925 9.906 10.19 14,534,663 10.011 -0.57%
2010-01-27 0 26.25 26.10 26.30 25.95 27.10 4,899,066 128,921,482 26.316 10.04 9.983 10.06 9.925 10.37 12,808,591 10.065 -2.05%
2010-01-26 0 26.80 26.75 26.80 26.65 28.00 5,247,768 141,562,056 26.976 10.25 10.23 10.25 10.19 10.71 13,720,271 10.318 -5.30%
2010-01-25 0 28.30 28.15 28.30 27.50 28.30 2,829,130 79,007,769 27.927 10.82 10.77 10.82 10.52 10.82 7,396,750 10.681 -1.39%
2010-01-22 0 28.70 28.60 28.75 25.80 28.80 12,925,430 355,605,481 27.512 10.98 10.94 11.00 9.868 11.02 33,793,491 10.523 -1.03%
2010-01-21 0 29.00 28.90 28.95 28.80 30.15 2,869,000 84,144,832 29.329 11.09 11.05 11.07 11.02 11.53 7,500,990 11.218 -2.52%
2010-01-20 0 29.75 29.60 29.75 29.10 29.90 3,566,832 105,251,538 29.508 11.38 11.32 11.38 11.13 11.44 9,325,470 11.286 -0.17%
2010-01-19 0 29.80 29.55 29.70 29.15 29.85 2,767,000 81,734,600 29.539 11.40 11.30 11.36 11.15 11.42 7,234,312 11.298 1.71%
2010-01-18 0 29.30 29.30 29.45 29.15 29.65 3,403,520 100,168,761 29.431 11.21 11.21 11.26 11.15 11.34 8,898,491 11.257 -1.18%
2010-01-15 0 29.65 29.70 29.75 29.30 30.70 7,691,287 230,338,883 29.948 11.34 11.36 11.38 11.21 11.74 20,108,843 11.455 -3.73%
2010-01-14 0 30.80 30.70 30.75 29.30 31.00 10,569,612 320,198,732 30.294 11.78 11.74 11.76 11.21 11.86 27,634,213 11.587 5.12%
2010-01-13 0 29.30 28.95 29.30 28.85 29.65 4,591,808 133,759,515 29.130 11.21 11.07 11.21 11.03 11.34 12,005,266 11.142 -1.84%
2010-01-12 0 29.85 29.50 29.85 29.45 30.00 2,511,290 74,803,112 29.787 11.42 11.28 11.42 11.26 11.47 6,565,759 11.393 1.19%
2010-01-11 0 29.50 29.35 29.50 28.60 30.00 4,513,769 132,772,110 29.415 11.28 11.23 11.28 10.94 11.47 11,801,233 11.251 0.85%
2010-01-08 0 29.25 29.25 29.30 29.15 30.30 3,348,340 98,926,926 29.545 11.19 11.19 11.21 11.15 11.59 8,754,223 11.300 -1.85%
2010-01-07 0 29.80 29.80 29.85 29.50 30.20 3,661,094 108,982,279 29.768 11.40 11.40 11.42 11.28 11.55 9,571,917 11.386 0.17%
2010-01-06 0 29.75 29.60 29.75 29.60 30.50 8,049,500 241,867,081 30.047 11.38 11.32 11.38 11.32 11.67 21,045,389 11.493 -0.67%
2010-01-05 0 29.95 29.90 29.95 29.40 30.50 5,870,318 175,757,968 29.940 11.46 11.44 11.46 11.24 11.67 15,347,926 11.452 2.57%
2010-01-04 0 29.20 29.25 29.30 28.45 29.30 3,575,500 103,680,850 28.998 11.17 11.19 11.21 10.88 11.21 9,348,132 11.091 3.00%
2009-12-31 0 28.35 28.35 28.40 27.80 28.40 2,108,756 59,439,829 28.187 10.84 10.84 10.86 10.63 10.86 5,513,335 10.781 3.09%
2009-12-30 0 27.50 27.45 27.50 27.15 27.75 1,014,000 27,858,800 27.474 10.52 10.50 10.52 10.38 10.61 2,651,099 10.508 0.18%
2009-12-29 0 27.45 27.10 27.45 27.10 27.65 1,501,500 41,120,050 27.386 10.50 10.37 10.50 10.37 10.58 3,925,666 10.475 0.92%
2009-12-28 0 27.20 27.20 27.25 26.95 27.20 805,046 21,788,755 27.065 10.40 10.40 10.42 10.31 10.40 2,104,790 10.352 0.55%
2009-12-24 0 27.05 27.00 27.15 27.00 27.20 667,000 18,058,700 27.075 10.35 10.33 10.38 10.33 10.40 1,743,869 10.356 -1.10%
2009-12-23 0 27.35 27.30 27.40 26.50 27.50 1,876,400 50,502,860 26.915 10.46 10.44 10.48 10.14 10.52 4,905,841 10.294 1.30%
2009-12-22 0 27.00 26.90 27.00 26.60 27.60 2,078,500 56,402,200 27.136 10.33 10.29 10.33 10.17 10.56 5,434,231 10.379 1.69%
2009-12-21 0 26.55 26.35 26.60 26.10 27.40 3,566,000 95,242,298 26.708 10.15 10.08 10.17 9.983 10.48 9,323,294 10.216 -0.38%
2009-12-18 0 26.65 26.50 26.55 26.35 27.40 4,327,407 115,578,546 26.708 10.19 10.14 10.15 10.08 10.48 11,313,990 10.216 -3.79%
2009-12-17 0 27.70 27.70 27.75 26.80 28.80 5,073,433 142,177,914 28.024 10.59 10.59 10.61 10.25 11.02 13,264,473 10.719 -0.36%
2009-12-16 0 27.80 27.80 27.85 27.30 27.90 4,414,152 121,746,793 27.581 10.63 10.63 10.65 10.44 10.67 11,540,785 10.549 0.91%
2009-12-15 0 27.55 27.50 27.55 26.75 27.70 7,497,957 204,704,190 27.301 10.54 10.52 10.54 10.23 10.59 19,603,382 10.442 2.80%
2009-12-14 0 26.80 26.70 26.80 25.75 26.80 5,109,709 134,685,657 26.359 10.25 10.21 10.25 9.849 10.25 13,359,316 10.082 3.28%
2009-12-11 0 25.95 25.85 26.30 25.65 26.40 4,971,848 129,810,110 26.109 9.925 9.887 10.06 9.811 10.10 12,998,879 9.9863 1.17%
2009-12-10 0 25.65 25.65 25.70 25.40 26.60 4,281,556 110,756,749 25.868 9.811 9.811 9.830 9.715 10.17 11,194,113 9.8942 -3.02%
2009-12-09 0 26.45 26.10 26.45 26.00 26.70 3,533,331 93,132,309 26.358 10.12 9.983 10.12 9.945 10.21 9,237,881 10.082 0.57%
2009-12-08 0 26.30 26.25 26.35 26.25 26.70 3,996,574 105,916,889 26.502 10.06 10.04 10.08 10.04 10.21 10,449,029 10.137 0.19%
2009-12-07 0 26.25 26.15 26.25 25.70 26.75 3,610,400 94,102,260 26.064 10.04 10.00 10.04 9.830 10.23 9,439,378 9.9691 -0.19%
2009-12-04 0 26.30 26.25 26.35 25.70 26.60 4,826,320 126,672,685 26.246 10.06 10.04 10.08 9.830 10.17 12,618,397 10.039 0.00%
2009-12-03 0 26.30 26.10 26.30 25.20 26.40 6,593,946 170,385,028 25.840 10.06 9.983 10.06 9.639 10.10 17,239,849 9.8832 4.99%
2009-12-02 0 25.05 25.00 25.20 24.70 25.30 6,193,188 155,653,794 25.133 9.581 9.562 9.639 9.447 9.677 16,192,068 9.6130 1.21%
2009-12-01 0 24.75 24.75 24.80 24.00 24.80 4,057,284 99,362,234 24.490 9.466 9.466 9.486 9.180 9.486 10,607,755 9.3669 2.06%
2009-11-30 0 24.25 24.25 24.30 23.90 24.40 7,451,289 180,179,746 24.181 9.275 9.275 9.294 9.141 9.333 19,481,369 9.2488 3.63%
2009-11-27 0 23.40 23.40 23.45 23.05 24.50 6,535,941 155,724,450 23.826 8.950 8.950 8.969 8.816 9.371 17,088,195 9.1130 -5.84%
2009-11-26 0 24.85 24.85 24.90 24.70 25.50 7,513,348 187,715,228 24.984 9.505 9.505 9.524 9.447 9.753 19,643,622 9.5560 -2.74%
2009-11-25 0 25.55 25.20 25.40 25.05 25.75 4,031,435 102,575,295 25.444 9.772 9.639 9.715 9.581 9.849 10,540,173 9.7318 1.79%
2009-11-24 0 25.10 25.10 25.20 24.85 25.50 3,632,000 91,273,552 25.130 9.600 9.600 9.639 9.505 9.753 9,495,851 9.6119 -1.38%
2009-11-23 0 25.45 25.40 25.50 24.90 25.60 4,905,224 124,670,674 25.416 9.734 9.715 9.753 9.524 9.792 12,824,691 9.7211 2.21%
2009-11-20 0 24.90 24.85 24.90 24.80 25.60 6,180,542 154,790,465 25.045 9.524 9.505 9.524 9.486 9.792 16,159,005 9.5792 -2.73%
2009-11-19 0 25.60 25.55 25.60 24.70 25.65 7,247,370 182,982,367 25.248 9.792 9.772 9.792 9.447 9.811 18,948,223 9.6570 3.64%
2009-11-18 0 24.70 24.75 24.95 24.60 25.25 6,937,770 172,918,238 24.924 9.447 9.466 9.543 9.409 9.658 18,138,775 9.5331 -2.37%
2009-11-17 0 25.30 25.25 25.30 25.15 25.70 4,850,694 122,869,963 25.330 9.677 9.658 9.677 9.619 9.830 12,682,122 9.6884 -1.56%
2009-11-16 0 25.70 25.65 25.70 25.60 26.15 4,880,092 125,776,912 25.773 9.830 9.811 9.830 9.792 10.00 12,758,983 9.8579 -0.58%
2009-11-13 0 25.85 25.75 25.80 25.65 26.55 4,486,400 116,179,711 25.896 9.887 9.849 9.868 9.811 10.15 11,729,677 9.9048 -2.82%
2009-11-12 0 26.60 26.55 26.65 26.35 26.90 5,410,876 144,156,165 26.642 10.17 10.15 10.19 10.08 10.29 14,146,716 10.190 -0.75%
2009-11-11 0 26.80 26.75 26.80 26.60 27.10 4,440,341 118,848,520 26.766 10.25 10.23 10.25 10.17 10.37 11,609,256 10.237 1.13%
2009-11-10 0 26.50 26.55 26.70 26.45 27.65 2,760,264 74,093,505 26.843 10.14 10.15 10.21 10.12 10.58 7,216,700 10.267 -2.03%
2009-11-09 0 27.05 26.95 27.00 26.50 27.20 5,439,582 144,664,474 26.595 10.35 10.31 10.33 10.14 10.40 14,221,768 10.172 2.46%
2009-11-06 0 26.40 26.35 26.40 26.10 26.80 4,708,273 124,027,390 26.342 10.10 10.08 10.10 9.983 10.25 12,309,763 10.076 0.76%
2009-11-05 0 26.20 26.05 26.25 25.75 26.30 5,718,752 149,311,234 26.109 10.02 9.964 10.04 9.849 10.06 14,951,657 9.9863 -0.19%
2009-11-04 0 26.25 26.05 26.30 25.60 26.30 3,596,214 93,589,920 26.025 10.04 9.964 10.06 9.792 10.06 9,402,289 9.9540 2.14%
2009-11-03 0 25.70 25.70 25.75 25.55 26.00 5,929,610 152,570,366 25.730 9.830 9.830 9.849 9.772 9.945 15,502,944 9.8414 -0.19%
2009-11-02 0 25.75 25.70 25.75 25.55 26.30 7,472,175 192,334,505 25.740 9.849 9.830 9.849 9.772 10.06 19,535,975 9.8451 -2.65%
2009-10-30 0 26.45 26.50 26.70 25.60 26.70 17,211,890 447,271,643 25.986 10.12 10.14 10.21 9.792 10.21 45,000,426 9.9393 8.62%
2009-10-29 1 - - - - - 0 0 - 9.313 - - - - 0 - 0.00%
2009-10-28 0 24.35 24.20 24.35 24.05 25.00 4,133,080 101,248,605 24.497 9.313 9.256 9.313 9.199 9.562 10,805,923 9.3697 -1.62%
2009-10-27 0 24.75 24.75 24.95 24.30 25.45 5,112,384 128,311,901 25.098 9.466 9.466 9.543 9.294 9.734 13,366,310 9.5997 0.41%
2009-10-23 0 24.65 24.60 24.70 23.35 26.20 7,022,300 176,227,660 25.095 9.428 9.409 9.447 8.931 10.02 18,359,779 9.5986 -3.52%
2009-10-22 0 25.55 25.45 25.60 24.90 26.25 6,856,430 174,650,652 25.473 9.772 9.734 9.792 9.524 10.04 17,926,112 9.7428 -2.29%
2009-10-21 0 26.15 25.90 26.00 25.35 27.20 4,433,659 115,140,184 25.970 10.00 9.906 9.945 9.696 10.40 11,591,786 9.9329 2.35%
2009-10-20 0 25.55 25.35 25.80 25.40 26.15 5,107,113 131,953,411 25.837 9.772 9.696 9.868 9.715 10.00 13,352,529 9.8823 -0.20%
2009-10-19 0 25.60 25.45 25.50 25.25 26.00 2,921,420 75,207,164 25.743 9.792 9.734 9.753 9.658 9.945 7,638,042 9.8464 -0.97%
2009-10-16 0 25.85 25.80 25.90 25.35 26.25 5,287,375 135,899,007 25.703 9.887 9.868 9.906 9.696 10.04 13,823,823 9.8308 3.61%
2009-10-15 0 24.95 24.85 24.90 24.20 25.10 4,758,212 118,441,232 24.892 9.543 9.505 9.524 9.256 9.600 12,440,328 9.5207 2.04%
2009-10-14 0 24.45 24.20 24.55 23.65 24.55 4,185,460 101,766,458 24.314 9.352 9.256 9.390 9.046 9.390 10,942,870 9.2998 3.60%
2009-10-13 0 23.60 23.60 23.75 23.40 24.25 4,223,837 101,128,863 23.942 9.027 9.027 9.084 8.950 9.275 11,043,207 9.1576 1.29%
2009-10-12 0 23.30 23.15 23.45 23.15 24.30 1,700,235 39,945,908 23.494 8.912 8.854 8.969 8.854 9.294 4,445,258 8.9862 -1.89%
2009-10-09 0 23.75 23.65 23.85 23.50 23.90 1,400,647 33,216,112 23.715 9.084 9.046 9.122 8.988 9.141 3,661,987 9.0705 0.85%
2009-10-08 0 23.55 23.50 23.55 23.10 24.20 2,074,738 48,823,548 23.532 9.007 8.988 9.007 8.835 9.256 5,424,395 9.0007 -1.05%
2009-10-07 0 23.80 23.75 23.80 23.35 23.95 3,655,576 85,814,517 23.475 9.103 9.084 9.103 8.931 9.160 9,557,491 8.9788 3.93%
2009-10-06 0 22.90 22.85 22.95 21.90 23.20 5,497,288 123,349,221 22.438 8.759 8.740 8.778 8.376 8.874 14,372,640 8.5822 3.15%
2009-10-05 0 22.20 21.85 22.20 21.75 22.80 6,065,933 135,306,665 22.306 8.491 8.357 8.491 8.319 8.721 15,859,360 8.5317 -0.67%
2009-10-02 0 22.35 22.10 22.40 21.55 22.50 2,130,125 47,076,001 22.100 8.548 8.453 8.568 8.243 8.606 5,569,204 8.4529 -0.89%
2009-09-30 0 22.55 22.30 22.60 22.25 22.80 5,740,693 128,688,101 22.417 8.625 8.529 8.644 8.510 8.721 15,009,022 8.5740 1.76%
2009-09-29 0 22.30 22.20 22.30 21.60 22.70 7,124,585 157,042,202 22.042 8.476 8.438 8.476 8.210 8.628 18,744,883 8.3779 4.94%
2009-09-28 0 21.25 21.15 21.30 20.65 21.95 6,409,765 135,678,239 21.167 8.077 8.039 8.096 7.849 8.343 16,864,182 8.0453 -4.71%
2009-09-25 0 22.30 22.20 22.35 21.50 22.65 3,311,932 73,025,391 22.049 8.476 8.438 8.495 8.172 8.609 8,713,740 8.3805 1.36%
2009-09-24 0 22.00 21.90 22.05 21.85 22.95 6,164,040 137,126,074 22.246 8.362 8.324 8.381 8.305 8.723 16,217,676 8.4553 -4.97%
2009-09-23 0 23.15 23.10 23.15 22.30 23.20 3,780,810 86,423,794 22.859 8.799 8.780 8.799 8.476 8.818 9,947,364 8.6881 3.35%
2009-09-22 0 22.40 22.35 22.50 22.30 22.75 2,184,965 48,980,636 22.417 8.514 8.495 8.552 8.476 8.647 5,748,674 8.5203 -1.54%
2009-09-21 0 22.75 22.60 22.75 22.60 23.50 5,028,959 115,775,690 23.022 8.647 8.590 8.647 8.590 8.932 13,231,262 8.7502 -1.09%
2009-09-18 0 23.00 23.00 23.25 22.20 23.75 12,219,726 279,155,653 22.845 8.742 8.742 8.837 8.438 9.027 32,150,271 8.6828 0.44%
2009-09-17 0 22.90 22.75 22.80 21.30 23.90 9,786,635 222,372,322 22.722 8.704 8.647 8.666 8.096 9.084 25,748,774 8.6362 7.76%
2009-09-16 0 21.25 21.25 21.40 20.75 21.40 5,398,551 113,813,795 21.082 8.077 8.077 8.134 7.887 8.134 14,203,663 8.0130 1.92%
2009-09-15 0 20.85 20.85 20.90 20.80 21.45 2,716,952 56,752,746 20.888 7.925 7.925 7.944 7.906 8.153 7,148,339 7.9393 -0.24%
2009-09-14 0 20.90 20.90 21.00 20.50 21.15 3,406,679 70,691,383 20.751 7.944 7.944 7.982 7.792 8.039 8,963,020 7.8870 -1.88%
2009-09-11 0 21.30 21.25 21.35 20.50 21.45 3,751,155 79,234,486 21.123 8.096 8.077 8.115 7.792 8.153 9,869,341 8.0283 1.43%
2009-09-10 0 21.00 20.85 21.00 20.65 21.20 4,903,280 102,144,978 20.832 7.982 7.925 7.982 7.849 8.058 12,900,599 7.9178 2.19%
2009-09-09 0 20.55 20.55 20.65 20.45 21.00 3,637,519 75,284,321 20.697 7.811 7.811 7.849 7.773 7.982 9,570,364 7.8664 -2.14%
2009-09-08 0 21.00 20.95 21.00 20.30 21.20 4,443,000 92,445,074 20.807 7.982 7.963 7.982 7.716 8.058 11,689,595 7.9083 0.48%
2009-09-07 0 20.90 20.95 21.00 19.70 21.35 11,351,251 230,999,494 20.350 7.944 7.963 7.982 7.488 8.115 29,865,301 7.7347 6.85%
2009-09-04 0 19.56 19.50 19.58 19.10 19.80 14,593,418 285,309,239 19.551 7.434 7.412 7.442 7.260 7.526 38,395,488 7.4308 5.16%
2009-09-03 0 18.60 18.60 18.64 17.70 18.76 4,725,718 86,315,705 18.265 7.070 7.070 7.085 6.727 7.130 12,433,430 6.9422 5.32%
2009-09-02 0 17.66 17.64 17.74 17.62 18.10 3,769,334 67,252,111 17.842 6.712 6.705 6.743 6.697 6.879 9,917,171 6.7814 -4.23%
2009-09-01 0 18.44 18.44 18.48 17.80 18.46 4,481,381 81,199,501 18.119 7.009 7.009 7.024 6.765 7.016 11,790,576 6.8868 1.43%
2009-08-31 0 18.18 18.14 18.20 18.12 18.80 4,718,427 86,380,692 18.307 6.910 6.895 6.917 6.887 7.146 12,414,248 6.9582 -4.82%
2009-08-28 0 19.10 19.02 19.10 18.98 19.70 2,577,859 49,757,382 19.302 7.260 7.229 7.260 7.214 7.488 6,782,383 7.3363 -1.85%
2009-08-27 0 19.46 19.34 19.46 19.20 19.46 2,670,595 51,647,946 19.339 7.396 7.351 7.396 7.298 7.396 7,026,373 7.3506 0.41%
2009-08-26 0 19.38 19.38 19.44 19.30 19.68 3,395,380 65,756,277 19.366 7.366 7.366 7.389 7.336 7.480 8,933,292 7.3608 -0.72%
2009-08-25 0 19.52 19.50 19.56 18.64 19.56 15,850,278 303,968,853 19.178 7.419 7.412 7.434 7.085 7.434 41,702,304 7.2890 0.62%
2009-08-24 0 19.40 19.40 19.42 19.14 21.20 77,800,358 1,507,768,043 19.380 7.374 7.374 7.381 7.275 8.058 204,693,834 7.3660 -4.90%
2009-08-21 0 20.40 20.25 20.45 19.70 20.95 3,446,431 70,152,204 20.355 7.754 7.697 7.773 7.488 7.963 9,067,608 7.7366 -1.69%
2009-08-20 0 20.75 20.60 20.75 19.82 20.90 3,596,314 73,225,388 20.361 7.887 7.830 7.887 7.533 7.944 9,461,953 7.7389 4.90%
2009-08-19 0 19.78 19.76 19.78 19.62 20.95 3,545,727 71,042,821 20.036 7.518 7.510 7.518 7.457 7.963 9,328,858 7.6154 -5.13%
2009-08-18 0 20.85 20.85 20.90 20.50 21.20 4,042,738 84,391,193 20.875 7.925 7.925 7.944 7.792 8.058 10,636,500 7.9341 2.46%
2009-08-17 0 20.35 20.35 20.50 20.25 21.40 4,812,850 100,411,392 20.863 7.735 7.735 7.792 7.697 8.134 12,662,676 7.9297 -3.33%
2009-08-14 0 21.05 21.00 21.10 20.70 21.40 2,473,110 52,230,100 21.119 8.001 7.982 8.020 7.868 8.134 6,506,787 8.0270 0.24%
2009-08-13 0 21.00 20.95 21.20 20.65 21.40 3,230,646 68,144,363 21.093 7.982 7.963 8.058 7.849 8.134 8,499,875 8.0171 3.45%
2009-08-12 0 20.30 20.25 20.35 20.30 21.00 2,567,305 52,728,466 20.538 7.716 7.697 7.735 7.716 7.982 6,754,616 7.8063 -3.79%
2009-08-11 0 21.10 21.05 21.10 20.70 21.40 3,110,446 65,180,575 20.955 8.020 8.001 8.020 7.868 8.134 8,183,627 7.9648 -1.40%
2009-08-10 0 21.40 21.40 21.45 20.70 21.55 5,174,978 108,786,638 21.022 8.134 8.134 8.153 7.868 8.191 13,615,440 7.9899 4.65%
2009-08-07 0 20.45 20.40 20.65 20.30 21.20 5,215,795 107,927,009 20.692 7.773 7.754 7.849 7.716 8.058 13,722,830 7.8648 -3.54%
2009-08-06 0 21.20 21.15 21.25 20.20 21.30 4,720,396 98,544,898 20.876 8.058 8.039 8.077 7.678 8.096 12,419,428 7.9347 0.71%
2009-08-05 0 21.05 21.05 21.10 20.90 21.75 5,351,465 113,998,029 21.302 8.001 8.001 8.020 7.944 8.267 14,079,780 8.0966 0.96%
2009-08-04 0 20.85 20.70 20.90 20.70 22.00 5,104,065 108,336,366 21.226 7.925 7.868 7.944 7.868 8.362 13,428,867 8.0674 0.72%
2009-08-03 0 20.70 20.75 20.80 19.38 20.80 4,638,847 93,786,373 20.218 7.868 7.887 7.906 7.366 7.906 12,204,872 7.6843 6.81%
2009-07-31 0 19.38 19.50 19.52 19.00 20.30 4,307,692 84,492,171 19.614 7.366 7.412 7.419 7.222 7.716 11,333,598 7.4550 2.76%
2009-07-30 0 18.86 18.96 19.00 18.76 19.70 3,841,158 74,229,869 19.325 7.168 7.206 7.222 7.130 7.488 10,106,141 7.3450 -1.77%
2009-07-29 0 19.20 19.24 19.26 19.02 20.50 6,857,224 134,745,955 19.650 7.298 7.313 7.320 7.229 7.792 18,041,453 7.4687 -3.32%
2009-07-28 0 19.86 19.60 19.86 19.26 19.90 2,793,765 54,660,384 19.565 7.548 7.450 7.548 7.320 7.564 7,350,435 7.4363 1.64%
2009-07-27 0 19.54 19.40 19.60 18.66 19.80 6,525,385 125,860,745 19.288 7.427 7.374 7.450 7.092 7.526 17,168,380 7.3310 2.20%
2009-07-24 0 19.12 18.94 19.12 18.56 19.30 4,776,472 90,943,663 19.040 7.267 7.199 7.267 7.054 7.336 12,566,965 7.2367 -0.31%
2009-07-23 0 19.18 19.10 19.18 18.76 19.36 3,067,376 58,793,380 19.167 7.290 7.260 7.290 7.130 7.358 8,070,309 7.2851 1.91%
2009-07-22 0 18.82 18.72 18.82 18.72 19.46 3,231,751 61,799,361 19.123 7.153 7.115 7.153 7.115 7.396 8,502,782 7.2681 -0.95%
2009-07-21 0 19.00 18.90 19.00 18.00 19.20 4,144,249 77,515,837 18.704 7.222 7.184 7.222 6.841 7.298 10,903,577 7.1092 0.64%
2009-07-20 0 18.88 18.86 18.90 18.16 18.94 6,506,526 120,278,447 18.486 7.176 7.168 7.184 6.902 7.199 17,118,761 7.0261 3.51%
2009-07-17 0 18.24 18.20 18.24 18.00 18.30 5,953,595 107,968,701 18.135 6.933 6.917 6.933 6.841 6.955 15,663,992 6.8928 1.33%
2009-07-16 0 18.00 17.98 18.00 17.88 18.50 8,241,746 148,891,420 18.066 6.841 6.834 6.841 6.796 7.032 21,684,149 6.8664 1.69%
2009-07-15 0 17.70 17.60 17.78 17.36 18.36 7,857,125 140,365,091 17.865 6.727 6.689 6.758 6.598 6.978 20,672,206 6.7900 3.75%
2009-07-14 0 17.06 16.98 17.08 16.70 17.14 7,159,894 120,800,917 16.872 6.484 6.454 6.492 6.347 6.515 18,837,782 6.4127 3.52%
2009-07-13 0 16.48 16.48 16.50 16.28 16.92 3,230,907 53,286,703 16.493 6.264 6.264 6.271 6.188 6.431 8,500,562 6.2686 -2.60%
2009-07-10 0 16.92 16.92 16.98 16.72 17.28 4,114,236 69,681,776 16.937 6.431 6.431 6.454 6.355 6.568 10,824,613 6.4373 -1.63%
2009-07-09 0 17.20 17.20 17.26 16.22 17.28 22,430,426 375,530,253 16.742 6.537 6.537 6.560 6.165 6.568 59,014,766 6.3633 6.83%
2009-07-08 0 16.10 16.10 16.12 15.28 16.16 13,544,305 212,998,588 15.726 6.119 6.119 6.127 5.808 6.142 35,635,257 5.9772 5.37%
2009-07-07 0 15.28 15.26 15.34 15.20 15.80 7,236,200 111,953,140 15.471 5.808 5.800 5.830 5.777 6.005 19,038,544 5.8803 1.60%
2009-07-06 0 15.04 14.98 15.08 14.88 15.24 2,554,417 38,297,289 14.993 5.716 5.694 5.732 5.656 5.792 6,720,707 5.6984 -0.79%
2009-07-03 0 15.16 15.14 15.20 14.80 15.24 5,364,209 82,182,145 15.320 5.762 5.754 5.777 5.625 5.792 14,113,309 5.8230 -0.26%
2009-07-02 0 15.20 15.18 15.20 15.08 15.98 5,718,440 88,208,575 15.425 5.777 5.770 5.777 5.732 6.074 15,045,296 5.8629 -2.19%
2009-06-30 0 15.54 15.44 15.60 15.38 15.98 2,177,536 34,027,933 15.627 5.906 5.868 5.929 5.846 6.074 5,729,128 5.9395 -1.40%
2009-06-29 0 15.76 15.72 15.78 15.48 15.98 3,599,562 56,485,613 15.692 5.990 5.975 5.998 5.884 6.074 9,470,498 5.9644 -0.13%
2009-06-26 0 15.78 15.74 15.78 15.38 15.80 4,096,963 63,934,294 15.605 5.998 5.982 5.998 5.846 6.005 10,779,167 5.9313 2.47%
2009-06-25 0 15.40 15.38 15.40 15.22 15.58 4,786,782 73,714,015 15.399 5.853 5.846 5.853 5.785 5.922 12,594,091 5.8531 0.79%
2009-06-24 0 15.28 15.24 15.28 14.90 15.32 2,805,129 42,561,010 15.173 5.808 5.792 5.808 5.663 5.823 7,380,334 5.7668 0.53%
2009-06-23 0 15.20 15.12 15.20 14.82 15.30 3,892,000 58,841,920 15.119 5.777 5.747 5.777 5.633 5.815 10,239,907 5.7463 -1.55%
2009-06-22 0 15.44 15.32 15.44 15.30 15.64 3,882,510 60,076,189 15.474 5.868 5.823 5.868 5.815 5.944 10,214,938 5.8812 1.45%
2009-06-19 0 15.22 15.10 15.26 14.82 15.30 5,025,861 75,504,505 15.023 5.785 5.739 5.800 5.633 5.815 13,223,111 5.7100 0.53%
2009-06-18 0 15.14 15.14 15.16 15.10 15.70 3,422,300 52,357,821 15.299 5.754 5.754 5.762 5.739 5.967 9,004,119 5.8149 -2.32%
2009-06-17 0 15.50 15.50 15.52 15.18 15.60 4,976,257 76,563,318 15.386 5.891 5.891 5.899 5.770 5.929 13,092,602 5.8478 0.78%
2009-06-16 0 15.38 15.38 15.40 15.32 15.70 6,272,478 96,771,722 15.428 5.846 5.846 5.853 5.823 5.967 16,502,978 5.8639 -2.41%
2009-06-15 0 15.76 15.72 15.74 15.68 16.24 7,040,691 112,497,015 15.978 5.990 5.975 5.982 5.960 6.173 18,524,157 6.0730 -0.63%
2009-06-12 0 15.86 15.84 15.90 15.80 16.50 10,456,904 167,836,046 16.050 6.028 6.020 6.043 6.005 6.271 27,512,261 6.1004 -2.34%
2009-06-11 0 16.24 16.20 16.28 16.08 16.60 10,516,319 171,156,318 16.275 6.173 6.157 6.188 6.112 6.309 27,668,583 6.1859 -3.33%
2009-06-10 0 16.80 16.78 16.80 16.34 17.14 58,936,890 956,790,682 16.234 6.385 6.378 6.385 6.211 6.515 155,063,785 6.1703 2.69%
2009-06-09 0 16.36 16.36 16.38 15.98 17.32 7,159,790 117,288,197 16.382 6.218 6.218 6.226 6.074 6.583 18,837,508 6.2263 -3.99%
2009-06-08 0 17.04 17.00 17.04 17.00 17.82 3,542,382 61,247,387 17.290 6.477 6.461 6.477 6.461 6.773 9,320,057 6.5716 -3.29%
2009-06-05 0 17.62 17.34 17.66 16.92 17.72 3,940,708 68,353,223 17.345 6.697 6.591 6.712 6.431 6.735 10,368,058 6.5927 1.85%
2009-06-04 0 17.30 17.16 17.30 16.92 17.40 3,508,960 59,947,664 17.084 6.575 6.522 6.575 6.431 6.613 9,232,123 6.4934 -1.48%
2009-06-03 0 17.56 17.56 17.60 17.22 18.26 5,077,839 90,366,310 17.796 6.674 6.674 6.689 6.545 6.940 13,359,866 6.7640 -0.11%
2009-06-02 0 17.58 17.60 17.68 17.52 18.34 5,563,367 99,441,791 17.874 6.682 6.689 6.720 6.659 6.971 14,637,297 6.7937 -1.90%
2009-06-01 0 17.92 17.86 17.94 17.00 17.94 7,425,065 129,697,991 17.468 6.811 6.788 6.819 6.461 6.819 19,535,450 6.6391 5.04%
2009-05-29 0 17.06 16.96 17.06 16.34 17.18 7,527,156 126,013,817 16.741 6.484 6.446 6.484 6.211 6.530 19,804,053 6.3630 1.19%
2009-05-27 0 16.86 16.80 16.86 15.80 17.50 10,214,107 170,345,422 16.677 6.408 6.385 6.408 6.005 6.651 26,873,459 6.3388 8.35%
2009-05-26 0 15.56 15.54 15.56 15.34 15.76 4,531,000 70,416,420 15.541 5.914 5.906 5.914 5.830 5.990 11,921,125 5.9069 -0.89%
2009-05-25 0 15.70 15.70 15.72 15.68 15.90 2,488,385 39,164,045 15.739 5.967 5.967 5.975 5.960 6.043 6,546,976 5.9820 -1.01%
2009-05-22 0 15.86 15.82 15.86 15.54 16.32 6,632,233 105,690,201 15.936 6.028 6.013 6.028 5.906 6.203 17,449,498 6.0569 -2.46%
2009-05-21 0 16.26 16.26 16.30 15.92 16.90 6,676,091 110,733,466 16.587 6.180 6.180 6.195 6.051 6.423 17,564,889 6.3043 -2.93%
2009-05-20 0 17.00 16.90 16.92 16.90 17.50 3,036,340 51,991,430 17.123 6.366 6.329 6.336 6.329 6.554 8,107,887 6.4125 -2.75%
2009-05-19 0 17.48 17.40 17.46 16.64 17.56 4,875,064 83,980,470 17.227 6.546 6.516 6.539 6.232 6.576 13,017,800 6.4512 7.90%
2009-05-18 0 16.20 16.26 16.30 15.54 16.40 5,045,096 80,747,028 16.005 6.067 6.089 6.104 5.820 6.142 13,471,834 5.9938 1.89%
2009-05-15 0 15.90 15.90 15.94 15.80 16.20 4,138,230 66,120,923 15.978 5.954 5.954 5.969 5.917 6.067 11,050,245 5.9837 0.00%
2009-05-14 0 15.90 15.90 15.92 15.52 16.20 4,388,909 69,698,691 15.881 5.954 5.954 5.962 5.812 6.067 11,719,629 5.9472 -0.13%
2009-05-13 0 15.92 15.86 15.92 15.86 16.24 4,493,057 71,839,241 15.989 5.962 5.939 5.962 5.939 6.082 11,997,733 5.9877 -1.97%
2009-05-12 0 16.24 16.28 16.30 15.60 16.28 5,700,191 90,950,161 15.956 6.082 6.097 6.104 5.842 6.097 15,221,123 5.9753 1.00%
2009-05-11 0 16.08 16.06 16.10 15.90 16.80 6,291,675 102,068,511 16.223 6.022 6.014 6.029 5.954 6.291 16,800,552 6.0753 -2.31%
2009-05-08 0 16.46 16.46 16.48 15.70 16.80 4,611,007 74,803,940 16.223 6.164 6.164 6.172 5.880 6.291 12,312,693 6.0754 0.73%
2009-05-07 0 16.34 16.30 16.34 15.04 16.92 13,452,319 212,204,997 15.775 6.119 6.104 6.119 5.632 6.336 35,921,498 5.9075 9.37%
2009-05-06 0 14.94 14.94 14.96 14.54 15.24 5,932,200 88,581,920 14.932 5.595 5.595 5.602 5.445 5.707 15,840,652 5.5921 -1.71%
2009-05-05 0 15.20 15.28 15.30 14.60 15.40 8,383,459 126,649,343 15.107 5.692 5.722 5.730 5.468 5.767 22,386,207 5.6575 2.70%
2009-05-04 0 14.80 14.80 14.82 13.70 14.82 8,461,983 121,070,675 14.308 5.542 5.542 5.550 5.131 5.550 22,595,889 5.3581 7.71%
2009-04-30 0 13.74 13.70 13.74 13.28 13.86 10,054,317 135,717,060 13.498 5.146 5.131 5.146 4.973 5.190 26,847,871 5.0550 5.53%
2009-04-29 0 13.02 12.98 13.04 12.46 13.04 10,329,000 132,267,644 12.805 4.876 4.861 4.883 4.666 4.883 27,581,352 4.7955 2.20%
2009-04-28 0 12.74 12.74 12.76 12.50 13.58 8,189,471 105,763,678 12.915 4.771 4.771 4.779 4.681 5.086 21,868,204 4.8364 -4.21%
2009-04-27 0 13.30 13.32 13.34 12.74 13.66 13,318,278 174,673,207 13.115 4.981 4.988 4.996 4.771 5.116 35,563,570 4.9116 -2.49%
2009-04-24 0 13.64 13.62 13.64 13.42 13.78 4,115,400 55,861,504 13.574 5.108 5.101 5.108 5.026 5.161 10,989,282 5.0833 0.00%
2009-04-23 0 13.64 13.64 13.68 13.18 13.78 7,916,000 106,910,160 13.506 5.108 5.108 5.123 4.936 5.161 21,137,960 5.0577 1.19%
2009-04-22 0 13.48 13.44 13.48 13.28 13.96 12,119,359 164,399,189 13.565 5.048 5.033 5.048 4.973 5.228 32,362,117 5.0800 -2.32%
2009-04-21 0 13.80 13.78 13.82 13.22 13.96 11,031,981 149,884,932 13.586 5.168 5.161 5.175 4.951 5.228 29,458,510 5.0880 -1.29%
2009-04-20 0 13.98 13.98 14.00 13.30 14.10 12,928,108 180,280,714 13.945 5.235 5.235 5.243 4.981 5.280 34,521,706 5.2222 3.10%
2009-04-17 0 13.56 13.54 13.58 13.40 13.80 14,391,142 195,760,557 13.603 5.078 5.071 5.086 5.018 5.168 38,428,421 5.0942 1.80%
2009-04-16 0 13.32 13.30 13.32 13.12 14.08 22,459,211 302,200,193 13.456 4.988 4.981 4.988 4.913 5.273 59,972,447 5.0390 -1.91%
2009-04-15 0 13.58 13.60 13.62 12.36 13.62 34,268,278 443,881,483 12.953 5.086 5.093 5.101 4.629 5.101 91,505,997 4.8508 8.99%
2009-04-14 0 12.46 12.46 12.50 11.88 12.50 21,737,906 265,096,134 12.195 4.666 4.666 4.681 4.449 4.681 58,046,359 4.5670 5.95%
2009-04-09 0 11.76 11.76 11.78 11.70 11.88 8,994,795 106,040,305 11.789 4.404 4.404 4.412 4.382 4.449 24,018,647 4.4149 0.17%
2009-04-08 0 11.74 11.72 11.74 11.66 11.92 9,120,777 107,313,269 11.766 4.397 4.389 4.397 4.367 4.464 24,355,055 4.4062 -2.49%
2009-04-07 0 12.04 12.02 12.04 11.80 12.14 12,200,028 146,679,325 12.023 4.509 4.501 4.509 4.419 4.546 32,577,526 4.5025 1.35%
2009-04-06 0 11.88 11.84 11.88 11.72 12.02 13,340,124 158,097,288 11.851 4.449 4.434 4.449 4.389 4.501 35,621,905 4.4382 1.71%
2009-04-03 0 11.68 11.64 11.66 11.60 12.04 24,690,253 291,340,058 11.800 4.374 4.359 4.367 4.344 4.509 65,929,961 4.4189 0.00%
2009-04-02 0 11.68 11.62 11.68 11.52 11.88 32,081,378 372,981,943 11.626 4.374 4.352 4.374 4.314 4.449 85,666,355 4.3539 0.69%
2009-04-01 0 11.60 11.54 11.62 11.40 12.10 8,859,000 103,334,654 11.664 4.344 4.322 4.352 4.269 4.531 23,656,036 4.3682 -3.33%
2009-03-31 0 12.00 11.96 12.00 11.40 12.00 6,197,115 73,164,328 11.806 4.494 4.479 4.494 4.269 4.494 16,548,050 4.4213 2.04%
2009-03-30 0 11.76 11.72 11.76 11.66 12.10 2,921,540 34,689,068 11.874 4.404 4.389 4.404 4.367 4.531 7,801,338 4.4466 -3.29%
2009-03-27 0 12.16 12.16 12.18 12.08 12.40 5,021,500 61,244,811 12.197 4.554 4.554 4.561 4.524 4.644 13,408,826 4.5675 -1.14%
2009-03-26 0 12.30 12.30 12.32 12.06 12.40 7,938,278 97,414,175 12.271 4.606 4.606 4.614 4.516 4.644 21,197,448 4.5956 0.82%
2009-03-25 0 12.20 12.10 12.20 11.98 12.38 6,038,378 73,395,257 12.155 4.569 4.531 4.569 4.486 4.636 16,124,178 4.5519 -0.16%
2009-03-24 0 12.22 12.22 12.24 11.70 12.38 12,886,643 154,615,545 11.998 4.576 4.576 4.584 4.382 4.636 34,410,983 4.4932 0.49%
2009-03-23 0 12.16 12.14 12.20 11.44 12.22 8,858,211 104,692,579 11.819 4.554 4.546 4.569 4.284 4.576 23,653,929 4.4260 6.67%
2009-03-20 0 11.40 11.38 11.40 11.30 11.74 5,414,322 61,738,037 11.403 4.269 4.262 4.269 4.232 4.397 14,457,772 4.2702 -2.40%
2009-03-19 0 11.68 11.68 11.70 11.32 11.80 8,802,399 102,389,031 11.632 4.374 4.374 4.382 4.239 4.419 23,504,896 4.3561 1.92%
2009-03-18 0 11.46 11.46 11.48 11.34 11.60 6,615,300 75,858,776 11.467 4.292 4.292 4.299 4.247 4.344 17,664,723 4.2944 -0.17%
2009-03-17 0 11.48 11.44 11.48 11.32 11.74 13,171,842 151,445,380 11.498 4.299 4.284 4.299 4.239 4.397 35,172,545 4.3058 -2.21%
2009-03-16 0 11.74 11.74 11.76 11.42 11.76 5,468,672 63,490,997 11.610 4.397 4.397 4.404 4.277 4.404 14,602,901 4.3478 2.09%
2009-03-13 0 11.50 11.46 11.50 11.36 11.54 5,033,101 57,653,588 11.455 4.307 4.292 4.307 4.254 4.322 13,439,804 4.2898 1.41%
2009-03-12 0 11.34 11.26 11.34 11.00 11.38 2,829,856 31,872,282 11.263 4.247 4.217 4.247 4.119 4.262 7,556,516 4.2179 2.35%
2009-03-11 0 11.08 11.08 11.12 11.04 11.30 4,545,319 50,658,720 11.145 4.149 4.149 4.164 4.134 4.232 12,137,288 4.1738 1.65%
2009-03-10 0 10.90 10.90 10.92 10.60 10.90 5,734,713 61,988,440 10.809 4.082 4.082 4.089 3.970 4.082 15,313,306 4.0480 2.06%
2009-03-09 0 10.68 10.68 10.70 10.60 10.92 5,482,790 58,545,908 10.678 4.000 4.000 4.007 3.970 4.089 14,640,600 3.9989 0.00%
2009-03-06 0 10.68 10.68 10.70 10.68 11.12 7,662,824 83,025,522 10.835 4.000 4.000 4.007 4.000 4.164 20,461,908 4.0576 -3.26%
2009-03-05 0 11.04 11.00 11.04 11.00 11.40 4,248,967 47,282,773 11.128 4.134 4.119 4.134 4.119 4.269 11,345,944 4.1674 -2.30%
2009-03-04 0 11.30 11.26 11.30 10.90 11.38 6,779,558 75,831,177 11.185 4.232 4.217 4.232 4.082 4.262 18,103,338 4.1888 3.29%
2009-03-03 0 10.94 10.90 10.94 10.60 11.10 3,890,570 42,526,044 10.931 4.097 4.082 4.097 3.970 4.157 10,388,923 4.0934 2.63%
2009-03-02 0 10.66 10.64 10.66 10.66 11.10 5,379,678 58,478,631 10.870 3.992 3.985 3.992 3.992 4.157 14,365,262 4.0708 -3.27%
2009-02-27 0 11.02 11.02 11.12 11.02 11.36 3,255,938 36,250,152 11.134 4.127 4.127 4.164 4.127 4.254 8,694,276 4.1694 -1.25%
2009-02-26 0 11.16 11.14 11.16 11.10 11.50 5,339,759 59,845,759 11.208 4.179 4.172 4.179 4.157 4.307 14,258,667 4.1971 -1.24%
2009-02-25 0 11.30 11.28 11.30 11.22 11.80 5,217,978 59,843,735 11.469 4.232 4.224 4.232 4.202 4.419 13,933,477 4.2950 -2.42%
2009-02-24 0 11.58 11.56 11.58 11.56 11.94 5,252,626 61,268,644 11.664 4.337 4.329 4.337 4.329 4.471 14,025,997 4.3682 -4.30%
2009-02-23 0 12.10 12.08 12.10 11.60 12.16 4,948,589 58,899,736 11.902 4.531 4.524 4.531 4.344 4.554 13,214,133 4.4573 4.67%
2009-02-20 0 11.56 11.56 11.58 11.56 12.02 5,278,989 62,089,669 11.762 4.329 4.329 4.337 4.329 4.501 14,096,394 4.4046 -5.56%
2009-02-19 0 12.24 12.20 12.24 11.86 12.36 11,616,800 140,766,440 12.117 4.584 4.569 4.584 4.441 4.629 31,020,142 4.5379 0.99%
2009-02-18 0 12.12 12.10 12.12 11.70 12.14 7,199,957 85,644,580 11.895 4.539 4.531 4.539 4.382 4.546 19,225,922 4.4546 0.33%
2009-02-17 0 12.08 12.08 12.10 12.00 12.28 7,109,620 86,060,788 12.105 4.524 4.524 4.531 4.494 4.599 18,984,697 4.5332 -2.89%
2009-02-16 0 12.44 12.40 12.44 11.90 12.48 10,470,828 128,194,570 12.243 4.659 4.644 4.659 4.456 4.674 27,960,073 4.5849 2.47%
2009-02-13 0 12.14 12.14 12.16 11.76 12.16 6,408,571 76,650,681 11.961 4.546 4.546 4.554 4.404 4.554 17,112,698 4.4792 4.48%
2009-02-12 0 11.62 11.60 11.62 11.54 12.06 9,478,112 112,171,564 11.835 4.352 4.344 4.352 4.322 4.516 25,309,240 4.4320 -2.84%
2009-02-11 0 11.96 11.94 11.96 11.84 12.20 13,094,877 156,537,201 11.954 4.479 4.471 4.479 4.434 4.569 34,967,026 4.4767 -1.97%
2009-02-10 0 12.20 12.20 12.22 11.26 12.20 20,899,444 246,917,905 11.815 4.569 4.569 4.576 4.217 4.569 55,807,428 4.4245 7.96%
2009-02-09 0 11.30 11.28 11.30 11.12 11.54 13,856,238 157,037,894 11.333 4.232 4.224 4.232 4.164 4.322 37,000,076 4.2443 0.36%
2009-02-06 0 11.26 11.26 11.28 10.96 11.30 13,711,479 152,295,730 11.107 4.217 4.217 4.224 4.104 4.232 36,613,528 4.1595 1.81%
2009-02-05 0 11.06 11.04 11.06 11.04 11.46 9,412,299 105,675,279 11.227 4.142 4.134 4.142 4.134 4.292 25,133,501 4.2046 -0.54%
2009-02-04 0 11.12 11.10 11.12 11.04 11.20 6,466,549 71,817,437 11.106 4.164 4.157 4.164 4.134 4.194 17,267,515 4.1591 0.91%
2009-02-03 0 11.02 11.02 11.10 11.00 11.20 3,251,826 35,918,512 11.046 4.127 4.127 4.157 4.119 4.194 8,683,295 4.1365 -0.72%
2009-02-02 0 11.10 11.08 11.10 11.04 11.32 4,837,142 54,044,222 11.173 4.157 4.149 4.157 4.134 4.239 12,916,538 4.1841 -2.46%
2009-01-30 0 11.38 11.36 11.40 11.08 11.40 5,873,486 65,699,429 11.186 4.262 4.254 4.269 4.149 4.269 15,683,869 4.1890 0.53%
2009-01-29 0 11.32 11.30 11.32 11.10 12.00 7,568,821 86,383,269 11.413 4.239 4.232 4.239 4.157 4.494 20,210,893 4.2741 3.10%
2009-01-23 0 10.98 10.96 10.98 10.96 11.14 5,348,451 58,859,216 11.005 4.112 4.104 4.112 4.104 4.172 14,281,877 4.1213 -1.79%
2009-01-22 0 11.18 11.18 11.20 11.00 11.26 4,708,932 52,634,657 11.178 4.187 4.187 4.194 4.119 4.217 12,574,181 4.1859 2.57%
2009-01-21 0 10.90 10.90 10.98 10.90 11.46 7,157,400 79,212,816 11.067 4.082 4.082 4.112 4.082 4.292 19,112,283 4.1446 -4.89%
2009-01-20 0 11.46 11.46 11.58 11.12 11.90 5,066,440 58,313,416 11.510 4.292 4.292 4.337 4.164 4.456 13,528,828 4.3103 -2.88%
2009-01-19 0 11.80 11.80 11.86 11.66 12.20 2,052,196 24,298,205 11.840 4.419 4.419 4.441 4.367 4.569 5,479,944 4.4340 1.37%
2009-01-16 0 11.64 11.64 11.80 11.48 12.28 5,607,025 66,750,797 11.905 4.359 4.359 4.419 4.299 4.599 14,972,343 4.4583 -2.68%
2009-01-15 0 11.96 11.92 11.96 11.44 12.48 4,532,044 53,474,609 11.799 4.479 4.464 4.479 4.284 4.674 12,101,840 4.4187 -6.27%
2009-01-14 0 12.76 12.66 12.76 12.50 12.86 2,670,325 33,994,430 12.730 4.779 4.741 4.779 4.681 4.816 7,130,523 4.7675 2.08%
2009-01-13 0 12.50 12.48 12.50 12.46 13.34 3,109,117 39,629,073 12.746 4.681 4.674 4.681 4.666 4.996 8,302,222 4.7733 -3.40%
2009-01-12 0 12.94 12.90 12.94 12.90 13.48 2,367,755 31,164,055 13.162 4.846 4.831 4.846 4.831 5.048 6,322,576 4.9290 -3.86%
2009-01-09 0 13.46 13.46 13.56 13.36 13.90 2,457,163 33,378,557 13.584 5.041 5.041 5.078 5.003 5.205 6,561,320 5.0872 -2.89%
2009-01-08 0 13.86 13.82 13.86 13.80 14.52 1,860,849 26,456,149 14.217 5.190 5.175 5.190 5.168 5.438 4,968,993 5.3242 -4.41%
2009-01-07 0 14.50 14.38 14.50 14.40 15.20 3,014,974 44,598,985 14.792 5.430 5.385 5.430 5.393 5.692 8,050,834 5.5397 -1.49%
2009-01-06 0 14.72 14.68 14.72 14.34 14.78 2,477,422 36,213,317 14.617 5.513 5.498 5.513 5.370 5.535 6,615,418 5.4741 -0.41%
2009-01-05 0 14.78 14.66 14.78 14.20 14.78 2,751,608 39,661,873 14.414 5.535 5.490 5.535 5.318 5.535 7,347,572 5.3980 5.57%
2009-01-02 0 14.00 14.00 14.02 13.30 14.00 1,037,023 14,337,213 13.825 5.243 5.243 5.250 4.981 5.243 2,769,145 5.1775 3.55%
2008-12-31 0 13.52 13.34 13.54 13.18 13.52 1,008,762 13,480,083 13.363 5.063 4.996 5.071 4.936 5.063 2,693,680 5.0043 2.58%
2008-12-30 0 13.18 13.10 13.18 13.00 13.56 1,164,325 15,347,443 13.181 4.936 4.906 4.936 4.868 5.078 3,109,077 4.9363 -0.15%
2008-12-29 0 13.20 13.20 13.38 12.50 13.40 1,857,578 24,102,416 12.975 4.943 4.943 5.011 4.681 5.018 4,960,259 4.8591 -0.30%
2008-12-24 0 13.24 13.22 13.24 13.20 13.80 884,485 11,890,171 13.443 4.958 4.951 4.958 4.943 5.168 2,361,825 5.0343 -2.65%
2008-12-23 0 13.60 13.44 13.60 13.40 14.30 1,284,470 17,468,105 13.599 5.093 5.033 5.093 5.018 5.355 3,429,898 5.0929 -2.86%
2008-12-22 0 14.00 13.90 14.00 13.84 14.50 2,660,658 37,579,663 14.124 5.243 5.205 5.243 5.183 5.430 7,104,710 5.2894 -1.55%
2008-12-19 0 14.22 14.22 14.50 14.06 14.80 4,812,433 69,382,526 14.417 5.325 5.325 5.430 5.265 5.542 12,850,558 5.3992 -2.60%
2008-12-18 0 14.60 14.56 14.60 13.98 14.60 4,006,002 57,363,011 14.319 5.468 5.453 5.468 5.235 5.468 10,697,159 5.3625 2.10%
2008-12-17 0 14.30 14.06 14.30 13.80 14.30 2,916,010 41,086,069 14.090 5.355 5.265 5.355 5.168 5.355 7,786,572 5.2765 2.88%
2008-12-16 0 13.90 13.80 13.90 13.60 14.40 1,568,537 21,810,471 13.905 5.205 5.168 5.205 5.093 5.393 4,188,438 5.2073 -0.71%
2008-12-15 0 14.00 13.90 14.00 13.88 14.18 3,505,494 49,128,544 14.015 5.243 5.205 5.243 5.198 5.310 9,360,661 5.2484 5.42%
2008-12-12 0 13.28 13.22 13.28 13.00 14.40 3,619,504 49,193,290 13.591 4.973 4.951 4.973 4.868 5.393 9,665,100 5.0898 -8.54%
2008-12-11 0 14.52 14.50 14.52 14.18 14.70 3,224,381 46,475,925 14.414 5.438 5.430 5.438 5.310 5.505 8,610,009 5.3979 -0.55%
2008-12-10 0 14.60 14.50 14.62 13.52 14.60 7,708,868 108,654,495 14.095 5.468 5.430 5.475 5.063 5.468 20,584,858 5.2784 6.57%
2008-12-09 0 13.70 13.70 13.72 12.88 13.94 9,882,562 134,236,056 13.583 5.131 5.131 5.138 4.823 5.220 26,389,236 5.0868 5.71%
2008-12-08 0 12.96 12.96 12.98 11.80 12.96 7,190,835 88,422,908 12.297 4.853 4.853 4.861 4.419 4.853 19,201,564 4.6050 13.68%
2008-12-05 0 11.40 11.40 11.50 11.02 11.54 11,051,375 124,409,963 11.257 4.269 4.269 4.307 4.127 4.322 29,510,298 4.2158 3.45%
2008-12-04 0 11.02 11.02 11.06 10.82 11.26 7,217,901 79,933,745 11.074 4.127 4.127 4.142 4.052 4.217 19,273,838 4.1473 2.99%
2008-12-03 0 10.70 10.70 10.76 10.64 10.98 9,354,899 100,895,959 10.785 4.007 4.007 4.030 3.985 4.112 24,980,227 4.0390 0.38%
2008-12-02 0 10.66 10.66 10.70 10.64 10.94 8,850,352 95,772,643 10.821 3.992 3.992 4.007 3.985 4.097 23,632,944 4.0525 -7.94%
2008-12-01 0 11.58 11.58 11.60 11.38 11.80 8,553,103 99,225,333 11.601 4.337 4.337 4.344 4.262 4.419 22,839,205 4.3445 -3.34%
2008-11-28 0 11.98 11.94 11.98 11.60 12.18 5,577,000 66,856,200 11.988 4.486 4.471 4.486 4.344 4.561 14,892,168 4.4894 1.18%
2008-11-27 0 11.84 11.84 11.86 11.26 11.84 8,789,896 101,165,175 11.509 4.434 4.434 4.441 4.217 4.434 23,471,509 4.3101 7.83%
2008-11-26 0 10.98 10.92 11.00 10.68 11.28 5,472,102 60,087,590 10.981 4.112 4.089 4.119 4.000 4.224 14,612,060 4.1122 1.67%
2008-11-25 0 10.80 10.56 10.80 10.54 11.00 5,675,397 61,031,628 10.754 4.045 3.955 4.045 3.947 4.119 15,154,916 4.0272 2.27%
2008-11-24 0 10.56 10.56 10.60 10.54 11.20 6,800,691 73,127,545 10.753 3.955 3.955 3.970 3.947 4.194 18,159,769 4.0269 -5.88%
2008-11-21 0 11.22 11.20 11.24 10.42 11.92 8,138,242 89,020,652 10.939 4.202 4.194 4.209 3.902 4.464 21,731,409 4.0964 0.18%
2008-11-20 0 11.20 11.20 11.28 10.64 11.74 8,079,725 89,661,727 11.097 4.194 4.194 4.224 3.985 4.397 21,575,152 4.1558 -11.11%
2008-11-19 0 12.60 12.60 12.62 12.56 13.12 3,863,325 49,770,506 12.883 4.719 4.719 4.726 4.704 4.913 10,316,171 4.8245 -1.72%
2008-11-18 0 12.82 12.82 12.92 12.50 13.80 5,632,184 72,922,173 12.947 4.801 4.801 4.838 4.681 5.168 15,039,525 4.8487 -8.43%
2008-11-17 0 14.00 13.90 14.00 13.40 14.10 3,173,054 44,025,713 13.875 5.243 5.205 5.243 5.018 5.280 8,472,952 5.1960 4.48%
2008-11-14 0 13.40 13.40 13.54 13.40 13.80 2,390,402 32,410,676 13.559 5.018 5.018 5.071 5.018 5.168 6,383,050 5.0776 2.60%
2008-11-13 0 13.06 13.04 13.06 12.90 13.80 5,194,380 68,804,163 13.246 4.891 4.883 4.891 4.831 5.168 13,870,464 4.9605 -8.42%
2008-11-12 0 14.26 14.24 14.26 14.08 15.10 4,902,962 70,254,089 14.329 5.340 5.333 5.340 5.273 5.655 13,092,296 5.3661 -5.56%
2008-11-11 0 15.10 15.10 15.14 15.06 16.30 3,000,061 47,371,508 15.790 5.655 5.655 5.670 5.640 6.104 8,011,012 5.9133 -5.62%
2008-11-10 0 16.00 16.00 16.18 15.46 16.70 6,082,020 97,268,913 15.993 5.992 5.992 6.059 5.790 6.254 16,240,714 5.9892 8.84%
2008-11-07 0 14.70 14.30 14.70 12.40 14.70 3,460,401 48,660,662 14.062 5.505 5.355 5.505 4.644 5.505 9,240,250 5.2662 4.40%
2008-11-06 0 14.08 14.08 14.18 13.90 14.80 3,915,895 55,458,594 14.162 5.273 5.273 5.310 5.205 5.542 10,456,547 5.3037 -6.01%
2008-11-05 0 14.98 14.98 15.00 14.36 16.18 5,143,942 78,596,120 15.279 5.610 5.610 5.617 5.378 6.059 13,735,780 5.7220 -1.19%
2008-11-04 0 15.16 15.12 15.16 14.98 16.00 7,213,323 110,104,331 15.264 5.677 5.662 5.677 5.610 5.992 19,261,613 5.7163 -1.04%
2008-11-03 0 15.32 15.30 15.32 15.18 16.38 3,884,812 60,929,028 15.684 5.737 5.730 5.737 5.685 6.134 10,373,547 5.8735 2.13%
2008-10-31 0 15.00 14.88 15.00 13.50 15.26 6,808,665 98,879,099 14.523 5.617 5.572 5.617 5.056 5.715 18,181,062 5.4386 4.17%
2008-10-30 0 14.40 13.76 14.40 12.80 14.40 6,896,269 94,677,259 13.729 5.393 5.153 5.393 4.793 5.393 18,414,989 5.1413 16.13%
2008-10-29 0 12.40 12.40 12.46 12.20 13.50 5,791,926 75,186,820 12.981 4.644 4.644 4.666 4.569 5.056 15,466,081 4.8614 -0.80%
2008-10-28 0 12.50 12.50 12.80 9.800 12.50 9,148,501 102,000,718 11.149 4.681 4.681 4.793 3.670 4.681 24,429,086 4.1754 24.50%
2008-10-27 0 10.04 10.04 10.10 9.610 12.86 6,888,860 76,461,352 11.099 3.760 3.760 3.782 3.599 4.816 18,395,205 4.1566 -17.70%
2008-10-24 0 12.20 12.20 12.22 12.00 13.66 5,423,073 67,847,280 12.511 4.569 4.569 4.576 4.494 5.116 14,481,139 4.6852 -11.59%
2008-10-23 0 13.80 13.80 13.92 13.30 14.50 3,543,533 49,449,435 13.955 5.168 5.168 5.213 4.981 5.430 9,462,236 5.2260 -7.13%
2008-10-22 0 14.86 14.86 15.00 14.84 16.60 3,374,149 52,188,447 15.467 5.565 5.565 5.617 5.557 6.217 9,009,932 5.7923 -8.72%
2008-10-21 0 16.28 16.24 16.28 16.14 16.82 3,652,674 60,210,570 16.484 6.097 6.082 6.097 6.044 6.299 9,753,673 6.1731 -1.21%
2008-10-20 0 16.48 16.40 16.48 15.60 16.80 6,856,987 110,889,306 16.172 6.172 6.142 6.172 5.842 6.291 18,310,095 6.0562 6.32%
2008-10-17 0 15.50 15.50 15.98 15.50 17.64 6,460,845 109,446,990 16.940 5.805 5.805 5.984 5.805 6.606 17,252,284 6.3439 -8.82%
2008-10-16 0 17.00 16.96 17.00 16.34 17.94 4,161,374 69,502,781 16.702 6.366 6.351 6.366 6.119 6.718 11,112,046 6.2547 -6.59%
2008-10-15 0 18.20 18.20 18.36 18.12 19.40 3,749,920 70,529,197 18.808 6.816 6.816 6.876 6.786 7.265 10,013,347 7.0435 -6.38%
2008-10-14 0 19.44 19.38 19.44 18.76 19.88 6,603,274 128,578,831 19.472 7.280 7.258 7.280 7.025 7.445 17,632,610 7.2921 3.96%
2008-10-13 0 18.70 18.52 18.70 15.90 18.70 5,520,556 92,960,299 16.839 7.003 6.936 7.003 5.954 7.003 14,741,446 6.3061 16.88%
2008-10-10 0 16.00 16.00 16.16 15.80 16.50 6,679,776 106,833,402 15.994 5.992 5.992 6.052 5.917 6.179 17,836,892 5.9895 -10.41%
2008-10-09 0 17.86 17.86 18.00 17.20 18.34 4,119,058 73,444,420 17.830 6.688 6.688 6.741 6.441 6.868 10,999,050 6.6773 4.20%
2008-10-08 0 17.14 17.02 17.14 16.80 18.50 14,970,216 266,130,247 17.777 6.419 6.374 6.419 6.291 6.928 39,974,712 6.6575 -3.16%
2008-10-06 0 17.70 17.70 17.72 17.70 18.88 4,663,921 85,132,654 18.253 6.629 6.629 6.636 6.629 7.070 12,453,989 6.8358 -8.76%
2008-10-03 0 19.40 19.38 19.42 19.20 20.10 5,246,126 103,258,472 19.683 7.265 7.258 7.273 7.190 7.527 14,008,641 7.3711 -4.43%
2008-10-02 0 20.30 20.30 20.35 19.00 20.95 10,875,514 214,381,064 19.712 7.602 7.602 7.621 7.115 7.846 29,040,699 7.3821 9.26%
2008-09-30 0 18.58 18.28 18.58 15.12 18.80 7,102,062 126,583,116 17.823 6.958 6.846 6.958 5.662 7.040 18,964,515 6.6747 6.17%
2008-09-29 0 17.50 17.50 17.52 17.50 18.88 4,760,540 85,860,777 18.036 6.554 6.554 6.561 6.554 7.070 12,711,989 6.7543 -4.74%
2008-09-26 0 18.52 18.44 18.52 18.20 19.04 3,639,519 67,372,947 18.511 6.879 6.850 6.879 6.761 7.073 9,797,902 6.8763 -0.32%
2008-09-25 0 18.58 18.52 18.58 18.26 18.74 1,730,821 32,090,291 18.541 6.902 6.879 6.902 6.783 6.961 4,659,521 6.8870 1.53%
2008-09-24 0 18.30 18.28 18.30 18.12 19.26 3,385,126 62,633,231 18.502 6.798 6.790 6.798 6.731 7.154 9,113,054 6.8729 -1.82%
2008-09-23 0 18.64 18.64 18.84 18.28 19.68 4,010,730 77,004,415 19.200 6.924 6.924 6.998 6.790 7.310 10,797,234 7.1319 -3.42%
2008-09-22 0 19.30 19.28 19.30 18.56 19.66 8,763,807 168,145,106 19.186 7.169 7.162 7.169 6.894 7.303 23,592,932 7.1269 5.35%
2008-09-19 0 18.32 18.32 18.34 17.56 18.32 10,617,940 190,379,082 17.930 6.805 6.805 6.813 6.523 6.805 28,584,419 6.6602 6.14%
2008-09-18 0 17.26 17.26 17.28 16.50 17.40 7,569,719 129,047,023 17.048 6.411 6.411 6.419 6.129 6.463 20,378,343 6.3326 -0.80%
2008-09-17 0 17.40 17.40 17.42 17.40 18.40 5,894,497 105,399,040 17.881 6.463 6.463 6.471 6.463 6.835 15,868,499 6.6420 -2.14%
2008-09-16 0 17.78 17.78 17.80 17.40 19.30 6,244,583 111,731,045 17.892 6.605 6.605 6.612 6.463 7.169 16,810,961 6.6463 -7.88%
2008-09-12 0 19.30 19.26 19.30 19.00 19.42 3,457,885 66,385,839 19.198 7.169 7.154 7.169 7.058 7.214 9,308,927 7.1314 1.90%
2008-09-11 0 18.94 18.94 18.96 18.68 19.40 5,367,358 101,719,754 18.952 7.035 7.035 7.043 6.939 7.206 14,449,395 7.0397 -2.27%
2008-09-10 0 19.38 19.36 19.38 19.36 20.00 2,652,034 52,204,779 19.685 7.199 7.191 7.199 7.191 7.429 7,139,506 7.3121 -4.06%
2008-09-09 0 20.20 20.20 20.25 20.00 20.80 4,195,356 85,277,507 20.327 7.503 7.503 7.522 7.429 7.726 11,294,264 7.5505 0.00%
2008-09-08 0 20.20 20.15 20.20 19.00 20.20 6,100,591 119,844,230 19.645 7.503 7.485 7.503 7.058 7.503 16,423,322 7.2972 4.12%
2008-09-05 0 19.40 19.38 19.40 18.68 19.68 4,954,567 94,240,248 19.021 7.206 7.199 7.206 6.939 7.310 13,338,126 7.0655 -2.02%
2008-09-04 0 19.80 19.78 19.80 19.62 20.50 5,215,803 103,144,592 19.775 7.355 7.347 7.355 7.288 7.615 14,041,396 7.3458 -1.98%
2008-09-03 0 20.20 20.20 20.25 20.20 21.00 3,706,775 76,436,697 20.621 7.503 7.503 7.522 7.503 7.801 9,978,961 7.6598 -1.94%
2008-09-02 0 20.60 20.60 20.65 19.92 20.80 3,336,220 67,702,022 20.293 7.652 7.652 7.671 7.399 7.726 8,981,395 7.5380 -0.48%
2008-09-01 0 20.70 20.70 20.75 20.70 21.45 2,272,868 48,045,027 21.139 7.689 7.689 7.708 7.689 7.968 6,118,759 7.8521 -3.04%
2008-08-29 0 21.35 21.35 21.40 21.05 21.60 2,739,247 58,749,618 21.447 7.931 7.931 7.949 7.819 8.024 7,374,291 7.9668 3.14%
2008-08-28 0 20.70 20.70 20.75 20.70 21.40 2,304,193 48,516,282 21.056 7.689 7.689 7.708 7.689 7.949 6,203,088 7.8213 -2.36%
2008-08-27 0 21.20 21.15 21.20 20.25 21.30 2,078,148 43,425,262 20.896 7.875 7.856 7.875 7.522 7.912 5,594,555 7.7621 1.19%
2008-08-26 0 20.95 20.90 20.95 20.00 20.95 2,286,406 46,721,408 20.434 7.782 7.763 7.782 7.429 7.782 6,155,204 7.5906 1.21%
2008-08-25 0 20.70 20.65 20.70 19.52 20.70 3,497,644 70,469,279 20.148 7.689 7.671 7.689 7.251 7.689 9,415,962 7.4840 5.50%
2008-08-21 0 19.62 19.62 19.64 19.62 20.10 3,508,290 69,688,595 19.864 7.288 7.288 7.295 7.288 7.466 9,444,622 7.3787 -2.39%
2008-08-20 0 20.10 20.05 20.10 19.40 20.20 5,584,659 111,273,708 19.925 7.466 7.448 7.466 7.206 7.503 15,034,388 7.4013 1.62%
2008-08-19 0 19.78 19.76 19.78 19.56 20.30 3,362,750 66,787,645 19.861 7.347 7.340 7.347 7.266 7.541 9,052,816 7.3776 -2.80%
2008-08-18 0 20.35 20.30 20.35 20.00 20.60 6,907,236 140,263,116 20.307 7.559 7.541 7.559 7.429 7.652 18,594,881 7.5431 1.75%
2008-08-15 0 20.00 20.00 20.05 19.60 20.90 4,363,494 88,664,358 20.320 7.429 7.429 7.448 7.281 7.763 11,746,906 7.5479 -1.96%
2008-08-14 0 20.40 20.35 20.40 19.50 20.40 4,691,463 94,940,911 20.237 7.578 7.559 7.578 7.243 7.578 12,629,827 7.5172 3.03%
2008-08-13 0 19.80 19.80 19.82 19.16 20.30 6,344,106 126,208,921 19.894 7.355 7.355 7.362 7.117 7.541 17,078,886 7.3898 2.59%
2008-08-12 0 19.30 19.28 19.30 19.22 20.40 5,354,495 106,415,962 19.874 7.169 7.162 7.169 7.139 7.578 14,414,767 7.3824 0.94%
2008-08-11 0 19.12 19.10 19.12 19.00 19.72 6,597,569 128,372,224 19.458 7.102 7.095 7.102 7.058 7.325 17,761,230 7.2277 0.74%
2008-08-08 0 18.98 18.80 18.98 18.60 19.50 5,262,742 100,704,607 19.135 7.050 6.983 7.050 6.909 7.243 14,167,760 7.1080 -1.76%
2008-08-07 0 19.32 19.32 19.34 19.28 20.30 7,326,281 145,000,064 19.792 7.177 7.177 7.184 7.162 7.541 19,722,986 7.3518 -1.83%
2008-08-05 0 19.68 19.64 19.68 19.68 20.10 5,336,744 105,782,536 19.822 7.310 7.295 7.310 7.310 7.466 14,366,980 7.3629 -2.57%
2008-08-04 0 20.20 20.20 20.25 20.05 20.60 2,737,735 55,343,460 20.215 7.503 7.503 7.522 7.448 7.652 7,370,221 7.5091 -2.88%
2008-08-01 0 20.80 20.75 20.80 19.82 21.00 5,235,303 106,114,318 20.269 7.726 7.708 7.726 7.362 7.801 14,093,892 7.5291 4.00%
2008-07-31 0 20.00 19.96 20.00 19.90 20.50 3,304,144 66,320,120 20.072 7.429 7.414 7.429 7.392 7.615 8,895,043 7.4559 -2.20%
2008-07-30 0 20.45 20.45 20.50 20.15 20.60 1,617,412 32,963,716 20.381 7.596 7.596 7.615 7.485 7.652 4,354,214 7.5705 2.25%
2008-07-29 0 20.00 20.00 20.05 19.96 20.40 2,502,000 50,411,847 20.149 7.429 7.429 7.448 7.414 7.578 6,735,602 7.4844 -2.44%
2008-07-28 0 20.50 20.50 20.55 20.40 20.90 2,932,523 60,571,748 20.655 7.615 7.615 7.633 7.578 7.763 7,894,607 7.6725 -0.73%
2008-07-25 0 20.65 20.60 20.65 20.35 21.70 2,640,879 54,842,077 20.767 7.671 7.652 7.671 7.559 8.061 7,109,476 7.7139 -2.36%
2008-07-24 0 21.15 21.10 21.15 20.60 21.70 3,370,915 71,644,442 21.254 7.856 7.838 7.856 7.652 8.061 9,074,797 7.8949 0.48%
2008-07-23 0 21.05 21.00 21.05 20.30 21.05 5,242,396 108,059,393 20.613 7.819 7.801 7.819 7.541 7.819 14,112,986 7.6567 2.93%
2008-07-22 0 20.45 20.40 20.45 19.92 20.70 2,864,000 58,521,740 20.434 7.596 7.578 7.596 7.399 7.689 7,710,137 7.5902 -0.24%
2008-07-21 0 20.50 20.45 20.50 19.80 20.55 6,426,086 130,481,928 20.305 7.615 7.596 7.615 7.355 7.633 17,299,583 7.5425 4.06%
2008-07-18 0 19.70 19.68 19.70 19.24 20.60 8,422,909 166,273,752 19.741 7.318 7.310 7.318 7.147 7.652 22,675,204 7.3328 -3.19%
2008-07-17 0 20.35 20.30 20.35 20.30 21.40 6,764,583 139,050,564 20.556 7.559 7.541 7.559 7.541 7.949 18,210,846 7.6356 -0.73%
2008-07-16 0 20.50 20.45 20.50 20.20 21.00 5,580,072 114,185,793 20.463 7.615 7.596 7.615 7.503 7.801 15,022,040 7.6012 -1.91%
2008-07-15 0 20.90 20.85 20.95 20.90 22.00 3,096,783 65,992,468 21.310 7.763 7.745 7.782 7.763 8.172 8,336,809 7.9158 -5.43%
2008-07-14 0 22.10 22.10 22.20 21.95 22.80 4,899,708 109,090,645 22.265 8.209 8.209 8.246 8.154 8.469 13,190,441 8.2704 -2.86%
2008-07-11 0 22.75 22.70 22.75 22.20 22.80 6,019,720 136,189,175 22.624 8.451 8.432 8.451 8.246 8.469 16,205,610 8.4038 0.00%
2008-07-10 0 22.75 22.70 22.75 22.05 22.80 3,391,646 76,524,608 22.563 8.451 8.432 8.451 8.191 8.469 9,130,606 8.3811 1.34%
2008-07-09 0 22.45 22.40 22.45 22.15 22.80 3,984,322 89,399,221 22.438 8.339 8.321 8.339 8.228 8.469 10,726,142 8.3347 2.51%
2008-07-08 0 21.90 21.80 21.90 21.45 22.60 4,969,109 109,085,848 21.953 8.135 8.098 8.135 7.968 8.395 13,377,274 8.1546 -1.79%
2008-07-07 0 22.30 22.25 22.30 21.40 22.30 1,546,666 34,067,061 22.026 8.284 8.265 8.284 7.949 8.284 4,163,760 8.1818 3.96%
2008-07-04 0 21.45 21.45 21.50 21.00 21.75 2,026,080 43,124,719 21.285 7.968 7.968 7.986 7.801 8.079 5,454,384 7.9064 1.66%
2008-07-03 0 21.10 21.10 21.15 21.10 21.80 3,912,410 84,057,257 21.485 7.838 7.838 7.856 7.838 8.098 10,532,548 7.9807 -2.76%
2008-07-02 0 21.70 21.70 21.75 21.35 22.25 4,122,339 89,236,977 21.647 8.061 8.061 8.079 7.931 8.265 11,097,696 8.0410 -2.47%
2008-06-30 0 22.25 22.25 22.30 21.70 22.25 2,616,357 57,726,934 22.064 8.265 8.265 8.284 8.061 8.265 7,043,461 8.1958 2.06%
2008-06-27 0 21.80 21.80 21.85 20.70 22.40 3,373,100 73,042,900 21.655 8.098 8.098 8.116 7.689 8.321 9,080,679 8.0438 -0.46%
2008-06-26 0 21.90 21.85 21.90 21.60 22.85 6,644,118 148,423,298 22.339 8.135 8.116 8.135 8.024 8.488 17,886,544 8.2980 -0.90%
2008-06-25 0 22.10 22.10 22.45 22.10 22.95 4,868,285 109,436,088 22.479 8.209 8.209 8.339 8.209 8.525 13,105,847 8.3502 -1.56%
2008-06-24 0 22.45 22.40 22.45 22.20 22.95 2,455,218 55,314,526 22.529 8.339 8.321 8.339 8.246 8.525 6,609,661 8.3687 0.00%
2008-06-23 0 22.45 22.45 22.50 22.30 22.80 6,195,181 139,376,926 22.498 8.339 8.339 8.358 8.284 8.469 16,677,967 8.3569 -2.81%
2008-06-20 0 23.10 23.05 23.10 23.00 24.00 3,578,126 83,901,174 23.448 8.581 8.562 8.581 8.544 8.915 9,632,627 8.7101 0.22%
2008-06-19 0 23.05 23.05 23.20 22.90 23.65 8,830,489 205,847,016 23.311 8.562 8.562 8.618 8.506 8.785 23,772,445 8.6591 -4.95%
2008-06-18 0 24.25 24.25 24.30 23.50 24.40 4,460,229 106,909,209 23.969 9.008 9.008 9.026 8.729 9.064 12,007,325 8.9037 -0.61%
2008-06-17 0 24.40 24.35 24.40 24.00 24.70 11,158,059 267,898,618 24.009 9.064 9.045 9.064 8.915 9.175 30,038,466 8.9185 2.09%
2008-06-16 0 23.90 23.85 23.90 23.50 24.30 2,650,285 63,671,426 24.024 8.878 8.859 8.878 8.729 9.026 7,134,798 8.9241 2.14%
2008-06-13 0 23.40 23.40 23.45 23.25 23.90 3,760,193 88,241,969 23.467 8.692 8.692 8.711 8.636 8.878 10,122,767 8.7172 -2.09%
2008-06-12 0 23.90 23.90 23.95 23.10 24.20 8,436,569 199,320,901 23.626 8.878 8.878 8.896 8.581 8.989 22,711,978 8.7760 -1.24%
2008-06-11 0 24.20 24.20 24.25 24.05 25.15 10,014,803 246,034,742 24.567 8.989 8.989 9.008 8.934 9.342 26,960,722 9.1257 -3.20%
2008-06-10 0 25.00 25.00 25.05 24.95 25.85 6,862,467 172,608,789 25.153 9.286 9.286 9.305 9.268 9.602 18,474,359 9.3432 -3.85%
2008-06-06 0 26.00 26.00 26.05 25.60 26.15 3,349,103 86,964,663 25.967 9.658 9.658 9.677 9.509 9.714 9,016,077 9.6455 2.77%
2008-06-05 0 25.30 25.30 25.35 25.15 25.60 4,095,549 103,698,825 25.320 9.398 9.398 9.416 9.342 9.509 11,025,575 9.4053 -0.98%
2008-06-04 0 25.55 25.55 25.60 25.10 25.85 4,845,919 123,478,449 25.481 9.491 9.491 9.509 9.324 9.602 13,045,636 9.4651 -0.20%
2008-06-03 0 25.60 25.55 25.60 25.35 26.00 5,667,569 145,023,793 25.588 9.509 9.491 9.509 9.416 9.658 15,257,589 9.5050 -2.66%
2008-06-02 0 26.30 26.25 26.30 25.80 26.50 2,749,032 72,371,243 26.326 9.769 9.751 9.769 9.584 9.844 7,400,634 9.7791 1.74%
2008-05-30 0 25.85 25.85 26.00 25.50 26.20 4,977,396 128,656,969 25.848 9.602 9.602 9.658 9.472 9.732 13,399,583 9.6016 -0.39%
2008-05-29 0 25.95 25.95 26.00 25.40 26.10 2,642,600 67,873,630 25.684 9.639 9.639 9.658 9.435 9.695 7,114,109 9.5407 2.37%
2008-05-28 0 25.35 25.35 25.40 25.05 25.65 1,282,922 32,537,847 25.362 9.416 9.416 9.435 9.305 9.528 3,453,738 9.4211 0.20%
2008-05-27 0 25.30 25.30 25.35 25.10 25.70 5,021,506 127,055,526 25.302 9.398 9.398 9.416 9.324 9.546 13,518,331 9.3988 0.20%
2008-05-26 0 25.25 25.25 25.30 25.20 26.20 6,244,568 159,576,999 25.555 9.379 9.379 9.398 9.361 9.732 16,810,921 9.4925 -2.51%
2008-05-23 0 25.90 25.80 25.90 25.60 26.40 3,121,302 81,009,432 25.954 9.621 9.584 9.621 9.509 9.807 8,402,817 9.6407 -0.38%
2008-05-22 0 26.00 26.05 26.10 25.50 26.35 8,018,440 207,964,240 25.936 9.658 9.677 9.695 9.472 9.788 21,586,339 9.6341 -2.62%
2008-05-21 0 27.00 27.10 27.15 26.00 27.20 4,187,199 111,319,825 26.586 9.918 9.955 9.973 9.551 9.991 11,398,959 9.7658 0.19%
2008-05-20 0 26.95 27.00 27.15 26.90 27.70 3,177,848 86,119,296 27.100 9.900 9.918 9.973 9.881 10.18 8,651,168 9.9546 -2.71%
2008-05-19 0 27.70 27.45 27.70 27.30 27.95 2,922,527 80,663,982 27.601 10.18 10.08 10.18 10.03 10.27 7,956,098 10.139 0.36%
2008-05-16 0 27.60 27.60 27.80 27.55 28.10 2,382,987 66,330,632 27.835 10.14 10.14 10.21 10.12 10.32 6,487,289 10.225 -0.72%
2008-05-15 0 27.80 27.55 27.80 27.00 28.20 4,009,636 109,552,377 27.322 10.21 10.12 10.21 9.918 10.36 10,915,573 10.036 0.00%
2008-05-14 0 27.80 27.75 27.80 27.35 28.30 2,441,222 67,676,094 27.722 10.21 10.19 10.21 10.05 10.40 6,645,825 10.183 -0.71%
2008-05-13 0 28.00 27.95 28.00 26.85 28.65 5,521,240 153,827,855 27.861 10.29 10.27 10.29 9.863 10.52 15,030,666 10.234 4.67%
2008-05-09 0 26.75 26.70 26.75 26.70 27.80 3,968,154 107,325,315 27.047 9.826 9.808 9.826 9.808 10.21 10,802,645 9.9351 -1.65%
2008-05-08 0 27.20 27.20 27.45 27.15 28.30 3,954,622 109,205,093 27.615 9.991 9.991 10.08 9.973 10.40 10,765,807 10.144 -2.86%
2008-05-07 0 28.00 27.95 28.00 27.15 29.15 7,534,974 212,208,668 28.163 10.29 10.27 10.29 9.973 10.71 20,512,725 10.345 -4.44%
2008-05-06 0 29.30 29.30 29.35 29.05 29.50 2,264,722 66,329,075 29.288 10.76 10.76 10.78 10.67 10.84 6,165,333 10.758 -0.17%
2008-05-05 0 29.35 29.15 29.40 28.80 29.50 2,420,774 70,683,042 29.199 10.78 10.71 10.80 10.58 10.84 6,590,158 10.726 1.91%
2008-05-02 0 28.80 28.80 28.85 28.75 29.60 5,896,568 170,733,737 28.955 10.58 10.58 10.60 10.56 10.87 16,052,435 10.636 0.70%
2008-04-30 0 28.60 28.70 28.75 28.00 29.60 7,260,847 208,549,576 28.722 10.51 10.54 10.56 10.29 10.87 19,766,460 10.551 -2.89%
2008-04-29 0 29.45 29.40 29.45 28.20 29.50 6,434,060 186,475,476 28.983 10.82 10.80 10.82 10.36 10.84 17,515,668 10.646 4.62%
2008-04-28 0 28.15 28.15 28.20 27.80 28.50 3,760,411 106,144,908 28.227 10.34 10.34 10.36 10.21 10.47 10,237,099 10.369 1.08%
2008-04-25 0 27.85 27.80 27.85 27.70 29.50 5,931,357 167,802,779 28.291 10.23 10.21 10.23 10.18 10.84 16,147,142 10.392 -3.30%
2008-04-24 0 28.80 28.80 28.85 27.75 28.90 7,786,997 220,562,267 28.324 10.58 10.58 10.60 10.19 10.62 21,198,816 10.404 3.97%
2008-04-23 0 27.70 27.85 27.90 26.50 27.85 6,962,737 189,041,261 27.150 10.18 10.23 10.25 9.734 10.23 18,954,904 9.9732 2.78%
2008-04-22 0 26.95 26.85 26.90 25.40 27.00 3,539,510 93,952,089 26.544 9.900 9.863 9.881 9.330 9.918 9,635,733 9.7504 4.26%
2008-04-21 0 25.85 25.65 25.85 25.60 26.10 2,547,377 66,060,851 25.933 9.496 9.422 9.496 9.404 9.587 6,934,814 9.5260 1.57%
2008-04-18 0 25.45 25.25 25.45 24.85 25.55 2,857,614 71,736,800 25.104 9.349 9.275 9.349 9.128 9.385 7,779,383 9.2214 1.19%
2008-04-17 0 25.15 25.00 25.20 24.90 25.80 4,219,826 106,460,461 25.229 9.238 9.183 9.257 9.147 9.477 11,487,781 9.2673 1.62%
2008-04-16 0 24.75 24.75 24.80 24.55 25.45 3,706,949 92,576,417 24.974 9.091 9.091 9.110 9.018 9.349 10,091,558 9.1736 -0.60%
2008-04-15 0 24.90 24.95 25.05 24.05 25.50 3,676,075 90,681,242 24.668 9.147 9.165 9.202 8.834 9.367 10,007,509 9.0613 -0.20%
2008-04-14 0 24.95 24.85 25.00 24.85 25.55 3,922,947 98,467,931 25.100 9.165 9.128 9.183 9.128 9.385 10,679,577 9.2202 -4.22%
2008-04-11 0 26.05 25.85 26.05 25.30 26.05 4,067,437 104,465,927 25.683 9.569 9.496 9.569 9.293 9.569 11,072,927 9.4344 2.56%
2008-04-10 0 25.40 25.30 25.35 25.05 26.35 4,856,915 124,718,616 25.679 9.330 9.293 9.312 9.202 9.679 13,222,151 9.4326 0.99%
2008-04-09 0 25.15 25.15 25.40 24.95 26.40 2,653,331 67,644,385 25.494 9.238 9.238 9.330 9.165 9.698 7,223,256 9.3648 -3.08%
2008-04-08 0 25.95 25.90 25.95 25.75 27.00 3,147,890 82,771,151 26.294 9.532 9.514 9.532 9.459 9.918 8,569,612 9.6587 -2.81%
2008-04-07 0 26.70 26.75 26.90 26.25 27.00 5,359,454 143,581,283 26.790 9.808 9.826 9.881 9.642 9.918 14,590,230 9.8409 3.69%
2008-04-03 0 25.75 25.55 25.90 25.35 26.00 5,707,247 146,627,108 25.691 9.459 9.385 9.514 9.312 9.551 15,537,040 9.4373 -0.77%
2008-04-02 0 25.95 25.90 25.95 25.50 26.15 9,444,755 243,140,944 25.743 9.532 9.514 9.532 9.367 9.606 25,711,789 9.4564 4.22%
2008-04-01 0 24.90 25.05 25.10 23.20 25.85 7,596,583 189,464,925 24.941 9.147 9.202 9.220 8.522 9.496 20,680,446 9.1615 -0.40%
2008-03-31 0 25.00 25.00 25.05 24.35 25.40 5,433,318 135,652,072 24.967 9.183 9.183 9.202 8.945 9.330 14,791,313 9.1711 1.63%
2008-03-28 0 24.60 24.40 24.60 23.85 25.40 5,028,303 124,177,278 24.696 9.036 8.963 9.036 8.761 9.330 13,688,726 9.0715 3.14%
2008-03-27 0 23.85 23.70 23.85 23.55 24.35 5,367,522 127,726,863 23.796 8.761 8.706 8.761 8.651 8.945 14,612,194 8.7411 0.00%
2008-03-26 0 23.85 23.80 24.00 23.70 24.50 5,438,906 130,900,670 24.067 8.761 8.742 8.816 8.706 9.000 14,806,525 8.8407 1.27%
2008-03-25 0 23.55 23.55 23.60 21.40 24.25 10,838,523 248,232,249 22.903 8.651 8.651 8.669 7.861 8.908 29,506,093 8.4129 11.08%
2008-03-20 0 21.20 21.15 21.20 20.90 22.20 9,189,991 197,772,775 21.520 7.787 7.769 7.787 7.677 8.155 25,018,236 7.9051 -5.99%
2008-03-19 0 22.55 22.70 22.80 21.20 23.40 8,352,984 190,387,140 22.793 8.283 8.338 8.375 7.787 8.596 22,739,623 8.3725 7.38%
2008-03-18 0 21.00 20.95 21.00 20.10 22.30 11,694,364 246,607,181 21.088 7.714 7.696 7.714 7.383 8.191 31,835,979 7.7462 -3.45%
2008-03-17 0 21.75 21.75 21.80 20.85 22.70 14,632,502 319,524,249 21.837 7.989 7.989 8.008 7.659 8.338 39,834,576 8.0213 -4.81%
2008-03-14 0 22.85 22.80 22.85 22.80 24.45 13,528,648 317,074,246 23.437 8.394 8.375 8.394 8.375 8.981 36,829,515 8.6092 -3.99%
2008-03-13 0 23.80 23.80 24.00 23.70 26.20 8,175,074 202,190,629 24.733 8.742 8.742 8.816 8.706 9.624 22,255,292 9.0851 -9.33%
2008-03-12 0 26.25 26.20 26.25 25.90 27.00 6,302,991 165,370,184 26.237 9.642 9.624 9.642 9.514 9.918 17,158,855 9.6376 -0.76%
2008-03-11 0 26.45 26.45 26.60 25.05 26.50 8,270,908 211,907,988 25.621 9.716 9.716 9.771 9.202 9.734 22,516,184 9.4114 5.80%
2008-03-10 0 25.00 25.00 25.05 24.80 26.05 9,251,036 232,880,107 25.173 9.183 9.183 9.202 9.110 9.569 25,184,421 9.2470 -1.57%
2008-03-07 0 25.40 25.40 25.60 25.00 26.00 5,231,579 133,393,957 25.498 9.330 9.330 9.404 9.183 9.551 14,242,112 9.3662 -2.87%
2008-03-06 0 26.15 26.00 26.30 25.80 26.50 4,042,641 105,781,066 26.166 9.606 9.551 9.661 9.477 9.734 11,005,424 9.6117 1.36%
2008-03-05 0 25.80 25.90 25.95 25.65 27.00 6,762,181 175,906,740 26.013 9.477 9.514 9.532 9.422 9.918 18,408,924 9.5555 -2.64%
2008-03-04 0 26.50 26.45 26.50 26.50 27.50 4,693,266 126,416,359 26.936 9.734 9.716 9.734 9.734 10.10 12,776,643 9.8943 -1.85%
2008-03-03 0 27.00 27.00 27.10 26.80 27.90 8,037,628 217,710,595 27.086 9.918 9.918 9.955 9.844 10.25 21,881,118 9.9497 -4.42%
2008-02-29 0 28.25 28.25 28.30 28.00 28.95 5,888,633 167,061,745 28.370 10.38 10.38 10.40 10.29 10.63 16,030,833 10.421 -3.25%
2008-02-28 0 29.20 29.00 29.20 28.00 29.20 6,957,199 200,378,664 28.802 10.73 10.65 10.73 10.29 10.73 18,939,828 10.580 1.21%
2008-02-27 0 28.85 28.75 28.85 28.60 29.15 5,341,747 154,513,311 28.926 10.60 10.56 10.60 10.51 10.71 14,542,026 10.625 1.76%
2008-02-26 0 28.35 28.35 28.85 28.10 28.90 2,918,682 83,220,323 28.513 10.41 10.41 10.60 10.32 10.62 7,945,631 10.474 0.53%
2008-02-25 0 28.20 28.05 28.20 27.70 28.70 2,712,534 76,119,709 28.062 10.36 10.30 10.36 10.18 10.54 7,384,427 10.308 0.71%
2008-02-22 0 28.00 28.00 28.10 27.20 28.35 4,069,234 113,981,488 28.011 10.29 10.29 10.32 9.991 10.41 11,077,819 10.289 -0.36%
2008-02-21 0 28.10 28.05 28.10 27.95 28.50 2,723,719 76,772,760 28.187 10.32 10.30 10.32 10.27 10.47 7,414,876 10.354 1.08%
2008-02-20 0 27.80 27.80 27.85 27.60 28.65 9,007,800 253,318,929 28.122 10.21 10.21 10.23 10.14 10.52 24,522,251 10.330 -0.18%
2008-02-19 0 27.85 27.85 28.15 27.80 28.50 4,598,724 129,868,434 28.240 10.23 10.23 10.34 10.21 10.47 12,519,268 10.373 0.91%
2008-02-18 0 27.60 27.60 27.70 27.25 28.60 4,366,160 120,754,744 27.657 10.14 10.14 10.18 10.01 10.51 11,886,151 10.159 -1.60%
2008-02-15 0 28.05 28.00 28.20 26.50 28.20 6,631,917 180,972,941 27.288 10.30 10.29 10.36 9.734 10.36 18,054,301 10.024 3.12%
2008-02-14 0 27.20 27.10 27.15 26.35 27.70 7,227,203 194,557,136 26.920 9.991 9.955 9.973 9.679 10.18 19,674,869 9.8886 5.84%
2008-02-13 0 25.70 25.60 25.65 25.00 25.95 4,232,988 108,161,895 25.552 9.440 9.404 9.422 9.183 9.532 11,523,612 9.3861 3.42%
2008-02-12 0 24.85 24.90 24.95 24.80 25.65 6,471,990 162,530,147 25.113 9.128 9.147 9.165 9.110 9.422 17,618,926 9.2247 -1.00%
2008-02-11 0 25.10 25.00 25.20 25.00 26.65 5,920,406 151,498,425 25.589 9.220 9.183 9.257 9.183 9.789 16,117,330 9.3997 -4.56%
2008-02-06 0 26.30 26.30 26.45 26.20 27.30 4,252,659 113,169,792 26.612 9.661 9.661 9.716 9.624 10.03 11,577,163 9.7753 -6.74%
2008-02-05 0 28.20 28.25 28.30 27.20 28.80 4,411,779 124,911,484 28.313 10.36 10.38 10.40 9.991 10.58 12,010,341 10.400 0.36%
2008-02-04 0 28.10 28.00 28.10 27.15 28.15 8,016,278 222,515,224 27.758 10.32 10.29 10.32 9.973 10.34 21,822,996 10.196 4.07%
2008-02-01 0 27.00 26.75 27.00 25.65 27.25 5,724,464 152,171,275 26.583 9.918 9.826 9.918 9.422 10.01 15,583,910 9.7646 4.25%
2008-01-31 0 25.90 25.75 25.90 25.40 26.90 9,591,246 248,301,710 25.888 9.514 9.459 9.514 9.330 9.881 26,110,587 9.5096 -3.54%
2008-01-30 0 26.85 26.70 26.85 26.60 28.50 5,442,300 148,654,660 27.315 9.863 9.808 9.863 9.771 10.47 14,815,765 10.034 -3.76%
2008-01-29 0 27.90 27.75 27.90 27.65 28.80 6,229,241 174,888,377 28.075 10.25 10.19 10.25 10.16 10.58 16,958,082 10.313 -0.18%
2008-01-28 0 27.95 27.95 28.00 27.50 30.00 4,911,609 138,128,091 28.123 10.27 10.27 10.29 10.10 11.02 13,371,046 10.330 -6.68%
2008-01-25 0 29.95 29.50 29.95 28.50 30.20 9,092,559 266,033,131 29.258 11.00 10.84 11.00 10.47 11.09 24,752,994 10.748 6.77%
2008-01-24 0 28.05 28.05 28.10 27.90 29.40 7,286,866 207,894,105 28.530 10.30 10.30 10.32 10.25 10.80 19,837,292 10.480 -3.61%
2008-01-23 0 29.10 28.50 28.80 26.00 29.25 13,370,253 367,362,431 27.476 10.69 10.47 10.58 9.551 10.74 36,398,311 10.093 14.12%
2008-01-22 0 25.50 25.45 25.50 24.55 26.50 12,238,746 311,792,119 25.476 9.367 9.349 9.367 9.018 9.734 33,317,970 9.3581 -7.27%
2008-01-21 0 27.50 27.45 27.55 27.20 28.15 10,518,985 292,652,138 27.821 10.10 10.08 10.12 9.991 10.34 28,636,204 10.220 -3.68%
2008-01-18 0 28.55 28.60 28.75 28.00 29.40 20,356,311 587,881,914 28.880 10.49 10.51 10.56 10.29 10.80 55,416,703 10.608 -5.78%
2008-01-17 0 30.30 30.30 30.35 28.10 30.70 18,032,418 535,422,424 29.692 11.13 11.13 11.15 10.32 11.28 49,090,287 10.907 0.00%
2008-01-16 0 30.30 30.30 30.35 30.00 32.25 7,749,033 237,307,106 30.624 11.13 11.13 11.15 11.02 11.85 21,095,466 11.249 -7.06%
2008-01-15 0 32.60 32.40 32.70 32.30 34.45 7,268,458 242,661,225 33.386 11.98 11.90 12.01 11.86 12.65 19,787,179 12.264 -2.98%
2008-01-14 0 33.60 33.50 33.60 33.45 34.90 3,771,369 127,756,678 33.875 12.34 12.31 12.34 12.29 12.82 10,266,931 12.444 0.30%
2008-01-11 0 33.50 33.50 33.60 33.10 34.80 4,098,371 138,954,273 33.905 12.31 12.31 12.34 12.16 12.78 11,157,140 12.454 -1.33%
2008-01-10 0 33.95 33.95 34.05 33.60 35.00 3,087,651 105,560,676 34.188 12.47 12.47 12.51 12.34 12.86 8,405,621 12.558 -0.88%
2008-01-09 0 34.25 34.25 34.30 32.25 34.45 5,626,822 188,582,733 33.515 12.58 12.58 12.60 11.85 12.65 15,318,096 12.311 2.85%
2008-01-08 0 33.30 33.25 33.35 33.00 33.70 6,860,674 228,288,562 33.275 12.23 12.21 12.25 12.12 12.38 18,677,055 12.223 0.30%
2008-01-07 0 33.20 33.15 33.20 32.80 34.00 6,391,568 211,805,338 33.138 12.20 12.18 12.20 12.05 12.49 17,399,991 12.173 -1.78%
2008-01-04 0 33.80 33.80 33.95 33.15 34.60 5,222,119 176,122,347 33.726 12.42 12.42 12.47 12.18 12.71 14,216,359 12.389 4.16%
2008-01-03 0 32.45 32.35 32.40 32.30 33.25 5,071,398 166,245,091 32.781 11.92 11.88 11.90 11.86 12.21 13,806,045 12.041 -3.28%
2008-01-02 0 33.55 33.30 33.55 33.10 34.70 3,427,532 115,126,048 33.589 12.32 12.23 12.32 12.16 12.75 9,330,891 12.338 0.15%
2007-12-31 0 33.50 33.25 33.50 33.00 34.25 1,511,163 50,999,544 33.749 12.31 12.21 12.31 12.12 12.58 4,113,892 12.397 -0.15%
2007-12-28 0 33.55 33.50 33.65 33.50 34.55 2,468,502 83,849,753 33.968 12.32 12.31 12.36 12.31 12.69 6,720,090 12.477 -2.89%
2007-12-27 0 34.55 34.10 34.55 33.90 34.55 2,901,694 99,533,488 34.302 12.69 12.53 12.69 12.45 12.69 7,899,384 12.600 1.92%
2007-12-24 0 33.90 33.95 34.00 33.30 35.00 4,353,275 148,113,254 34.023 12.45 12.47 12.49 12.23 12.86 11,851,074 12.498 -1.17%
2007-12-21 0 34.30 34.30 34.35 33.20 34.40 7,810,896 264,209,913 33.826 12.60 12.60 12.62 12.20 12.64 21,263,877 12.425 3.63%
2007-12-20 0 33.10 33.00 33.10 32.55 33.75 6,498,560 215,021,788 33.088 12.16 12.12 12.16 11.96 12.40 17,691,259 12.154 1.85%
2007-12-19 0 32.50 32.25 32.45 30.50 32.50 11,963,068 374,937,277 31.341 11.94 11.85 11.92 11.20 11.94 32,567,482 11.513 6.38%
2007-12-18 0 30.55 30.50 30.70 29.10 31.30 7,034,700 214,209,570 30.450 11.22 11.20 11.28 10.69 11.50 19,150,812 11.185 1.83%
2007-12-17 0 30.00 29.70 30.10 29.05 30.70 13,538,000 409,120,660 30.220 11.02 10.91 11.06 10.67 11.28 36,854,974 11.101 -2.44%
2007-12-14 0 30.75 30.65 30.95 30.55 31.90 10,798,116 337,759,283 31.279 11.30 11.26 11.37 11.22 11.72 29,396,092 11.490 -0.97%
2007-12-13 0 31.05 30.85 30.90 30.30 32.80 13,825,120 440,248,304 31.844 11.41 11.33 11.35 11.13 12.05 37,636,611 11.697 -3.27%
2007-12-12 0 32.10 32.10 32.20 32.00 33.15 5,511,510 180,280,413 32.710 11.79 11.79 11.83 11.75 12.18 15,004,178 12.015 -4.04%
2007-12-11 0 33.45 33.45 33.50 33.15 34.10 6,374,680 214,016,546 33.573 12.29 12.29 12.31 12.18 12.53 17,354,016 12.332 0.90%
2007-12-10 0 33.15 33.20 33.35 32.05 33.50 8,186,563 267,891,460 32.723 12.18 12.20 12.25 11.77 12.31 22,286,569 12.020 3.43%
2007-12-07 0 32.05 31.75 31.80 31.80 34.45 5,919,345 196,250,659 33.154 11.77 11.66 11.68 11.68 12.65 16,114,441 12.179 -5.46%
2007-12-06 0 33.90 33.90 33.95 33.10 34.35 3,561,595 120,173,457 33.741 12.45 12.45 12.47 12.16 12.62 9,695,856 12.394 2.88%
2007-12-05 0 32.95 32.95 33.00 31.60 33.40 5,703,997 186,738,686 32.738 12.10 12.10 12.12 11.61 12.27 15,528,192 12.026 2.97%
2007-12-04 0 32.00 31.90 32.00 31.90 32.85 4,028,606 130,741,499 32.453 11.75 11.72 11.75 11.72 12.07 10,967,216 11.921 -0.16%
2007-12-03 0 32.05 32.00 32.40 31.70 32.65 4,124,509 133,178,018 32.289 11.77 11.75 11.90 11.64 11.99 11,228,296 11.861 -1.69%
2007-11-30 0 32.60 32.60 32.65 31.25 32.80 7,207,997 231,197,676 32.075 11.98 11.98 11.99 11.48 12.05 19,622,584 11.782 0.46%
2007-11-29 0 32.45 32.45 32.50 30.60 32.50 10,596,823 337,587,404 31.857 11.92 11.92 11.94 11.24 11.94 28,848,105 11.702 8.17%
2007-11-28 0 30.00 30.00 30.30 29.75 30.75 4,256,427 128,564,422 30.205 11.02 11.02 11.13 10.93 11.30 11,587,421 11.095 0.84%
2007-11-27 0 29.75 29.80 30.00 28.90 30.30 5,825,801 174,102,349 29.885 10.93 10.95 11.02 10.62 11.13 15,859,783 10.978 -1.33%
2007-11-26 0 30.15 30.20 30.30 27.90 30.30 7,754,152 226,849,182 29.255 11.08 11.09 11.13 10.25 11.13 21,109,401 10.746 8.45%
2007-11-23 0 27.80 27.80 27.95 27.70 28.50 4,857,351 136,251,353 28.051 10.21 10.21 10.27 10.18 10.47 13,223,338 10.304 0.91%
2007-11-22 0 27.55 27.50 27.55 27.45 28.60 7,566,928 210,810,209 27.859 10.12 10.10 10.12 10.08 10.51 20,599,715 10.234 -4.34%
2007-11-21 0 28.80 28.65 28.75 28.70 30.00 8,770,730 257,057,467 29.309 10.58 10.52 10.56 10.54 11.02 23,876,867 10.766 -3.52%
2007-11-20 0 29.85 29.80 29.90 27.10 30.25 17,699,607 513,089,675 28.989 10.96 10.95 10.98 9.955 11.11 48,184,264 10.648 6.42%
2007-11-19 0 28.05 28.00 28.35 27.50 29.25 14,669,429 415,993,946 28.358 10.30 10.29 10.41 10.10 10.74 39,935,104 10.417 2.37%
2007-11-16 0 27.40 27.35 27.40 27.10 28.80 8,881,626 249,708,063 28.115 10.06 10.05 10.06 9.955 10.58 24,178,763 10.328 -5.84%
2007-11-15 0 29.10 28.85 29.10 28.55 29.65 14,718,936 425,977,223 28.941 10.69 10.60 10.69 10.49 10.89 40,069,878 10.631 -0.17%
2007-11-14 0 29.15 29.00 29.05 27.00 29.15 13,558,395 378,142,480 27.890 10.71 10.65 10.67 9.918 10.71 36,910,496 10.245 9.59%
2007-11-13 0 26.60 26.55 26.60 25.60 27.95 18,691,182 498,509,538 26.671 9.771 9.753 9.771 9.404 10.27 50,883,663 9.7970 -3.62%
2007-11-12 0 27.60 27.55 27.65 27.45 28.65 7,294,554 203,846,672 27.945 10.14 10.12 10.16 10.08 10.52 19,858,221 10.265 -5.80%
2007-11-09 0 29.30 29.10 29.35 28.90 30.05 11,887,717 345,777,040 29.087 10.76 10.69 10.78 10.62 11.04 32,362,351 10.685 -1.51%
2007-11-08 0 29.75 29.35 29.40 28.95 30.50 11,639,126 344,275,528 29.579 10.93 10.78 10.80 10.63 11.20 31,685,603 10.865 -3.72%
2007-11-07 0 30.90 30.90 31.05 30.65 31.45 8,954,297 277,721,943 31.015 11.35 11.35 11.41 11.26 11.55 24,376,598 11.393 1.81%
2007-11-06 0 30.35 30.35 30.45 30.25 31.20 9,739,264 298,510,430 30.650 11.15 11.15 11.19 11.11 11.46 26,513,542 11.259 0.00%
2007-11-05 0 30.35 30.30 30.35 30.20 31.60 11,531,192 351,964,411 30.523 11.15 11.13 11.15 11.09 11.61 31,391,770 11.212 -4.11%
2007-11-02 0 31.65 31.60 31.65 31.15 32.50 8,634,600 274,854,156 31.832 11.63 11.61 11.63 11.44 11.94 23,506,276 11.693 -3.95%
2007-11-01 0 32.95 32.85 32.90 32.70 34.45 9,438,245 314,522,848 33.324 12.10 12.07 12.09 12.01 12.65 25,694,067 12.241 -1.93%
2007-10-31 0 33.60 33.35 33.60 32.65 34.30 6,036,487 202,802,026 33.596 12.34 12.25 12.34 11.99 12.60 16,433,341 12.341 -0.15%
2007-10-30 0 33.65 33.70 33.75 33.50 34.15 6,401,257 216,153,858 33.767 12.36 12.38 12.40 12.31 12.54 17,426,368 12.404 -0.15%
2007-10-29 0 33.70 33.75 33.80 33.50 34.45 7,241,417 244,882,772 33.817 12.38 12.40 12.42 12.31 12.65 19,713,565 12.422 3.06%
2007-10-26 0 32.70 32.70 32.75 32.15 33.40 8,488,840 277,595,527 32.701 12.01 12.01 12.03 11.81 12.27 23,109,468 12.012 1.08%
2007-10-25 0 32.35 32.35 32.40 31.70 33.40 8,275,207 268,065,933 32.394 11.88 11.88 11.90 11.64 12.27 22,527,888 11.899 -0.92%
2007-10-24 0 32.65 32.55 32.70 32.60 33.95 5,989,578 197,853,251 33.033 11.99 11.96 12.01 11.98 12.47 16,305,639 12.134 -0.15%
2007-10-23 0 32.70 32.65 32.70 31.90 32.95 6,672,290 216,154,215 32.396 12.01 11.99 12.01 11.72 12.10 18,164,210 11.900 1.55%
2007-10-22 0 32.20 32.25 32.35 31.80 32.35 10,371,453 333,480,175 32.154 11.83 11.85 11.88 11.68 11.88 28,234,572 11.811 -2.42%
2007-10-18 0 33.00 32.75 32.85 32.70 34.90 23,861,293 801,451,382 33.588 12.12 12.03 12.07 12.01 12.82 64,958,439 12.338 -1.64%
2007-10-17 0 33.55 33.60 33.70 32.65 34.05 15,630,858 523,695,997 33.504 12.32 12.34 12.38 11.99 12.51 42,552,436 12.307 -2.33%
2007-10-16 0 34.35 34.00 34.20 33.55 35.00 12,772,160 436,208,556 34.153 12.62 12.49 12.56 12.32 12.86 34,770,101 12.546 -2.69%
2007-10-15 0 35.30 35.25 35.35 34.50 35.75 7,689,950 269,559,219 35.053 12.97 12.95 12.99 12.67 13.13 20,934,622 12.876 2.32%
2007-10-12 0 34.50 34.50 34.65 34.30 35.80 4,584,000 159,006,784 34.687 12.67 12.67 12.73 12.60 13.15 12,479,185 12.742 -3.23%
2007-10-11 0 35.65 35.60 35.65 33.90 35.70 6,770,245 234,552,138 34.645 13.10 13.08 13.10 12.45 13.11 18,430,877 12.726 4.09%
2007-10-10 0 34.25 34.00 34.05 33.90 35.70 10,968,832 377,429,487 34.409 12.58 12.49 12.51 12.45 13.11 29,860,838 12.640 1.18%
2007-10-09 0 33.85 33.80 34.00 33.60 34.60 8,965,371 304,234,389 33.934 12.43 12.42 12.49 12.34 12.71 24,406,745 12.465 -0.59%
2007-10-08 0 34.05 34.00 34.15 32.80 35.00 5,098,683 173,675,241 34.063 12.51 12.49 12.54 12.05 12.86 13,880,324 12.512 1.95%
2007-10-05 0 33.40 33.20 33.40 32.80 33.95 11,529,272 383,250,951 33.242 12.27 12.20 12.27 12.05 12.47 31,386,543 12.211 0.45%
2007-10-04 0 33.25 33.35 33.40 33.15 34.25 7,589,371 254,639,276 33.552 12.21 12.25 12.27 12.18 12.58 20,660,812 12.325 -2.64%
2007-10-03 0 34.15 34.15 34.30 33.70 35.90 12,447,366 430,283,168 34.568 12.54 12.54 12.60 12.38 13.19 33,885,903 12.698 -3.80%
2007-10-02 0 35.50 35.20 35.30 32.90 36.00 18,070,401 621,827,856 34.411 13.04 12.93 12.97 12.09 13.22 49,193,689 12.640 7.58%
2007-09-28 0 33.00 33.00 33.05 32.35 33.95 10,889,335 361,089,835 33.160 12.12 12.12 12.14 11.88 12.47 29,644,420 12.181 -0.60%
2007-09-27 0 33.20 33.05 33.20 32.45 33.80 12,335,091 409,704,895 33.215 12.20 12.14 12.20 11.92 12.42 33,580,253 12.201 2.31%
2007-09-25 0 32.60 32.45 32.60 32.00 33.45 5,115,727 167,723,315 32.786 11.92 11.87 11.92 11.70 12.23 13,991,100 11.988 -1.81%
2007-09-24 0 33.20 33.10 33.20 32.40 33.35 8,755,000 288,564,640 32.960 12.14 12.10 12.14 11.85 12.19 23,944,218 12.052 -0.15%
2007-09-21 0 33.25 33.05 33.40 32.95 33.40 2,902,546 96,433,863 33.224 12.16 12.08 12.21 12.05 12.21 7,938,229 12.148 -0.15%
2007-09-20 0 33.30 33.15 33.30 32.65 33.50 6,256,088 207,509,582 33.169 12.18 12.12 12.18 11.94 12.25 17,109,895 12.128 0.60%
2007-09-19 0 33.10 33.10 33.15 32.10 33.35 11,817,467 388,045,187 32.837 12.10 12.10 12.12 11.74 12.19 32,319,818 12.006 5.41%
2007-09-18 0 31.40 31.35 31.40 31.00 31.80 5,152,000 161,421,700 31.332 11.48 11.46 11.48 11.33 11.63 14,090,304 11.456 -1.26%
2007-09-17 0 31.80 31.70 31.80 31.60 32.80 8,244,630 264,739,714 32.111 11.63 11.59 11.63 11.55 11.99 22,548,397 11.741 -2.60%
2007-09-14 0 32.65 32.65 32.70 31.80 32.70 7,551,344 244,187,031 32.337 11.94 11.94 11.96 11.63 11.96 20,652,316 11.824 3.65%
2007-09-13 0 31.50 31.45 31.50 31.30 31.90 6,917,581 217,845,177 31.492 11.52 11.50 11.52 11.44 11.66 18,919,025 11.515 0.00%
2007-09-12 0 31.50 31.40 31.50 31.15 31.75 2,575,951 80,821,109 31.375 11.52 11.48 11.52 11.39 11.61 7,045,018 11.472 0.96%
2007-09-11 0 31.20 31.20 31.45 30.60 31.65 4,047,918 126,288,844 31.198 11.41 11.41 11.50 11.19 11.57 11,070,729 11.407 -0.79%
2007-09-10 0 31.45 31.35 31.45 30.40 31.45 4,429,139 137,620,126 31.072 11.50 11.46 11.50 11.12 11.50 12,113,337 11.361 0.64%
2007-09-07 0 31.25 31.25 31.30 31.25 32.20 6,796,000 214,677,600 31.589 11.43 11.43 11.44 11.43 11.77 18,586,511 11.550 -0.95%
2007-09-06 0 31.55 31.45 31.50 31.25 32.15 7,440,500 235,146,450 31.604 11.54 11.50 11.52 11.43 11.76 20,349,166 11.556 -0.47%
2007-09-05 0 31.70 31.65 31.70 31.20 33.05 8,004,000 256,578,326 32.056 11.59 11.57 11.59 11.41 12.08 21,890,293 11.721 -1.55%
2007-09-04 0 32.20 32.10 32.15 32.00 32.60 4,234,979 136,481,394 32.227 11.77 11.74 11.76 11.70 11.92 11,582,325 11.784 0.63%
2007-09-03 0 32.00 31.85 32.00 31.00 32.25 4,792,704 152,080,068 31.732 11.70 11.65 11.70 11.33 11.79 13,107,658 11.602 0.79%
2007-08-31 0 31.75 31.75 31.80 30.45 32.40 8,600,000 271,510,100 31.571 11.61 11.61 11.63 11.13 11.85 23,520,305 11.544 2.75%
2007-08-30 0 30.90 30.80 30.85 30.50 31.85 5,265,643 163,479,694 31.046 11.30 11.26 11.28 11.15 11.65 14,401,108 11.352 2.83%
2007-08-29 0 30.05 29.90 30.00 29.65 30.50 6,746,111 202,577,966 30.029 10.99 10.93 10.97 10.84 11.15 18,450,069 10.980 -3.38%
2007-08-28 0 31.10 31.10 31.30 31.05 32.35 4,141,500 131,294,450 31.702 11.37 11.37 11.44 11.35 11.83 11,326,668 11.592 -2.81%
2007-08-27 0 32.00 31.95 32.00 31.10 32.10 8,261,882 261,472,906 31.648 11.70 11.68 11.70 11.37 11.74 22,595,580 11.572 4.92%
2007-08-24 0 30.50 30.40 30.50 29.85 30.90 5,000,517 151,835,443 30.364 11.15 11.12 11.15 10.91 11.30 13,676,010 11.102 -1.61%
2007-08-23 0 31.00 30.95 31.00 30.10 31.50 6,575,606 202,065,520 30.730 11.33 11.32 11.33 11.01 11.52 17,983,751 11.236 4.91%
2007-08-22 0 29.55 29.50 29.55 28.50 29.75 5,270,533 154,051,011 29.229 10.80 10.79 10.80 10.42 10.88 14,414,482 10.687 3.14%
2007-08-21 0 28.65 28.75 28.80 27.50 29.40 10,506,500 300,587,400 28.610 10.48 10.51 10.53 10.06 10.75 28,734,429 10.461 5.33%
2007-08-20 0 27.20 27.15 27.55 25.60 27.70 9,805,517 261,745,505 26.694 9.945 9.927 10.07 9.360 10.13 26,817,297 9.7603 9.90%
2007-08-17 0 24.75 24.70 24.75 23.20 25.40 8,277,830 199,616,082 24.115 9.050 9.031 9.050 8.483 9.287 22,639,196 8.8173 -3.32%
2007-08-16 0 25.60 25.70 25.80 25.30 27.85 13,736,000 360,066,284 26.213 9.360 9.397 9.434 9.251 10.18 37,566,850 9.5847 -8.41%
2007-08-15 0 27.95 27.95 28.15 27.65 28.65 7,291,341 204,132,394 27.997 10.22 10.22 10.29 10.11 10.48 19,941,229 10.237 -3.95%
2007-08-14 0 29.10 29.05 29.10 28.80 29.65 3,928,000 114,774,236 29.220 10.64 10.62 10.64 10.53 10.84 10,742,763 10.684 1.04%
2007-08-13 0 28.80 28.55 28.85 28.35 29.75 4,748,593 136,877,621 28.825 10.53 10.44 10.55 10.37 10.88 12,987,018 10.540 -0.35%
2007-08-10 0 28.90 28.85 28.90 28.90 29.50 4,617,000 134,725,790 29.180 10.57 10.55 10.57 10.57 10.79 12,627,122 10.670 -3.99%
2007-08-09 0 30.10 30.05 30.40 29.80 31.50 7,887,963 242,626,455 30.759 11.01 10.99 11.12 10.90 11.52 21,572,942 11.247 -0.99%
2007-08-08 0 30.40 30.20 30.45 29.40 30.45 7,002,333 210,391,850 30.046 11.12 11.04 11.13 10.75 11.13 19,150,815 10.986 2.36%
2007-08-07 0 29.70 29.55 29.70 29.30 30.75 4,307,200 128,936,060 29.935 10.86 10.80 10.86 10.71 11.24 11,779,844 10.945 -1.49%
2007-08-06 0 30.15 30.10 30.15 30.10 31.10 3,565,250 109,237,252 30.639 11.02 11.01 11.02 11.01 11.37 9,750,671 11.203 -4.13%
2007-08-03 0 31.45 31.20 31.45 31.00 31.80 3,060,000 96,085,679 31.401 11.50 11.41 11.50 11.33 11.63 8,368,853 11.481 2.11%
2007-08-02 0 30.80 30.85 31.00 30.70 32.00 5,062,347 157,627,750 31.137 11.26 11.28 11.33 11.23 11.70 13,845,110 11.385 0.00%
2007-08-01 0 30.80 30.75 30.80 30.50 32.60 6,640,630 206,957,324 31.165 11.26 11.24 11.26 11.15 11.92 18,161,587 11.395 -2.69%
2007-07-31 0 31.65 31.75 31.80 31.15 31.80 3,859,674 121,718,399 31.536 11.57 11.61 11.63 11.39 11.63 10,555,897 11.531 2.26%
2007-07-30 0 30.95 30.95 31.00 30.60 31.50 4,121,431 127,634,489 30.968 11.32 11.32 11.33 11.19 11.52 11,271,781 11.323 -0.32%
2007-07-27 0 31.65 31.60 31.65 31.55 33.10 6,146,900 198,988,680 32.372 11.35 11.34 11.35 11.32 11.87 17,136,131 11.612 -6.50%
2007-07-26 0 33.85 33.70 33.90 33.40 34.05 2,811,000 94,716,110 33.695 12.14 12.09 12.16 11.98 12.21 7,836,416 12.087 -0.59%
2007-07-25 0 34.05 33.70 34.10 33.20 34.70 4,124,279 139,305,707 33.777 12.21 12.09 12.23 11.91 12.45 11,497,533 12.116 -1.73%
2007-07-24 0 34.65 34.65 34.75 33.70 34.80 5,388,081 185,282,425 34.387 12.43 12.43 12.47 12.09 12.48 15,020,719 12.335 2.51%
2007-07-23 0 33.80 33.75 33.80 32.85 33.80 4,071,000 136,236,650 33.465 12.12 12.11 12.12 11.78 12.12 11,349,003 12.004 0.90%
2007-07-20 0 33.50 33.20 33.30 32.30 33.70 6,002,333 199,027,723 33.158 12.02 11.91 11.95 11.59 12.09 16,733,111 11.894 3.55%
2007-07-19 0 32.35 32.40 32.45 31.95 32.90 4,067,000 130,932,825 32.194 11.60 11.62 11.64 11.46 11.80 11,337,852 11.548 -0.15%
2007-07-18 0 32.40 32.40 32.45 31.55 33.25 5,356,905 172,733,179 32.245 11.62 11.62 11.64 11.32 11.93 14,933,808 11.567 -0.92%
2007-07-17 0 32.70 32.65 32.75 32.55 33.45 1,834,128 60,468,762 32.969 11.73 11.71 11.75 11.68 12.00 5,113,123 11.826 -0.61%
2007-07-16 0 32.90 32.85 32.90 32.50 33.70 2,604,447 85,749,240 32.924 11.80 11.78 11.80 11.66 12.09 7,260,594 11.810 -0.60%
2007-07-13 0 33.10 33.00 33.20 32.85 33.60 3,196,529 105,999,341 33.161 11.87 11.84 11.91 11.78 12.05 8,911,181 11.895 0.91%
2007-07-12 0 32.80 32.70 33.10 32.45 33.90 3,906,701 128,529,981 32.900 11.77 11.73 11.87 11.64 12.16 10,890,976 11.802 0.00%
2007-07-11 0 32.80 32.80 33.05 32.35 33.45 3,407,484 112,949,455 33.147 11.77 11.77 11.86 11.60 12.00 9,499,275 11.890 -0.61%
2007-07-10 0 33.00 32.95 33.00 32.60 33.00 3,487,378 114,501,499 32.833 11.84 11.82 11.84 11.69 11.84 9,722,000 11.778 0.15%
2007-07-09 0 32.95 32.95 33.00 31.90 33.00 6,542,619 213,685,654 32.661 11.82 11.82 11.84 11.44 11.84 18,239,303 11.716 2.01%
2007-07-06 0 32.30 32.50 32.55 31.90 32.65 5,434,344 175,595,280 32.312 11.59 11.66 11.68 11.44 11.71 15,149,690 11.591 0.16%
2007-07-05 0 32.25 31.90 32.35 31.60 32.95 7,903,174 254,074,038 32.148 11.57 11.44 11.60 11.34 11.82 22,032,215 11.532 3.04%
2007-07-04 0 31.30 31.25 31.45 30.10 31.40 3,808,760 116,831,137 30.674 11.23 11.21 11.28 10.80 11.26 10,617,939 11.003 2.62%
2007-07-03 0 30.50 30.45 30.65 29.35 30.80 8,633,229 260,569,430 30.182 10.94 10.92 10.99 10.53 11.05 24,067,439 10.827 3.74%
2007-06-29 0 29.40 29.40 29.45 28.75 29.90 8,020,000 234,750,360 29.271 10.55 10.55 10.56 10.31 10.73 22,357,899 10.500 -1.67%
2007-06-28 0 29.90 29.85 29.90 29.60 30.30 5,231,678 156,363,408 29.888 10.73 10.71 10.73 10.62 10.87 14,584,704 10.721 1.36%
2007-06-27 0 29.50 29.45 29.50 29.10 30.50 6,678,000 197,577,580 29.586 10.58 10.56 10.58 10.44 10.94 18,616,714 10.613 -3.28%
2007-06-26 0 30.50 30.60 30.65 30.05 32.00 4,983,000 153,930,662 30.891 10.94 10.98 10.99 10.78 11.48 13,891,447 11.081 -3.17%
2007-06-25 0 31.50 31.45 31.50 31.20 31.90 3,020,000 95,363,940 31.577 11.30 11.28 11.30 11.19 11.44 8,419,059 11.327 1.45%
2007-06-22 0 31.05 31.10 31.15 30.55 31.45 4,359,963 135,536,009 31.087 11.14 11.16 11.17 10.96 11.28 12,154,565 11.151 0.98%
2007-06-21 0 30.75 30.65 30.75 29.90 30.80 4,884,374 148,983,289 30.502 11.03 10.99 11.03 10.73 11.05 13,616,501 10.941 1.65%
2007-06-20 0 30.25 30.00 30.25 29.80 30.55 7,802,689 234,911,725 30.107 10.85 10.76 10.85 10.69 10.96 21,752,086 10.800 -0.33%
2007-06-18 0 30.35 30.40 30.45 28.60 30.80 10,110,839 301,534,663 29.823 10.89 10.90 10.92 10.26 11.05 28,186,672 10.698 6.30%
2007-06-15 0 28.55 28.45 28.55 28.15 28.85 3,445,000 97,869,980 28.409 10.24 10.21 10.24 10.10 10.35 9,603,860 10.191 -0.17%
2007-06-14 0 28.60 28.65 28.70 27.80 28.65 5,277,574 150,300,088 28.479 10.26 10.28 10.29 9.972 10.28 14,712,651 10.216 1.42%
2007-06-13 0 28.20 28.10 28.20 27.55 28.35 3,584,308 100,650,292 28.081 10.12 10.08 10.12 9.882 10.17 9,992,219 10.073 1.81%
2007-06-12 0 27.70 27.60 27.90 27.45 28.00 3,085,000 85,314,300 27.655 9.936 9.900 10.01 9.847 10.04 8,600,264 9.9200 0.00%
2007-06-11 0 27.70 27.70 27.75 27.45 28.05 3,552,540 98,631,140 27.764 9.936 9.936 9.954 9.847 10.06 9,903,657 9.9591 0.91%
2007-06-08 0 27.45 27.40 27.45 27.35 27.90 9,952,600 275,169,360 27.648 9.847 9.829 9.847 9.811 10.01 27,745,539 9.9176 -4.02%
2007-06-07 0 28.60 28.25 28.60 28.00 28.60 5,391,500 152,477,624 28.281 10.26 10.13 10.26 10.04 10.26 15,030,251 10.145 -1.21%
2007-06-06 0 28.95 28.90 29.00 28.90 29.40 3,490,023 101,229,564 29.005 10.38 10.37 10.40 10.37 10.55 9,729,374 10.405 0.00%
2007-06-05 0 28.95 28.95 29.00 28.10 28.95 3,614,000 103,359,616 28.600 10.38 10.38 10.40 10.08 10.38 10,074,993 10.259 0.52%
2007-06-04 0 28.80 28.80 28.85 27.90 28.90 5,185,204 148,229,240 28.587 10.33 10.33 10.35 10.01 10.37 14,455,145 10.254 1.05%
2007-06-01 0 28.50 28.35 28.40 28.20 29.00 6,651,034 190,378,865 28.624 10.22 10.17 10.19 10.12 10.40 18,541,539 10.268 -0.52%
2007-05-31 0 28.65 28.65 28.80 26.80 28.80 5,477,000 152,641,000 27.869 10.28 10.28 10.33 9.613 10.33 15,268,605 9.9970 7.91%
2007-05-30 0 26.55 26.55 26.65 26.45 26.85 4,343,521 115,533,687 26.599 9.524 9.524 9.560 9.488 9.631 12,108,728 9.5414 -1.12%
2007-05-29 0 26.85 26.95 27.10 26.65 27.25 2,418,300 64,915,680 26.844 9.631 9.667 9.721 9.560 9.775 6,741,659 9.6290 -1.47%
2007-05-28 0 27.25 27.10 27.25 26.85 27.80 4,003,733 109,037,715 27.234 9.775 9.721 9.775 9.631 9.972 11,161,478 9.7691 0.37%
2007-05-25 0 27.15 27.10 27.25 26.90 27.35 5,172,874 140,709,879 27.201 9.739 9.721 9.775 9.649 9.811 14,420,772 9.7574 -2.51%
2007-05-23 0 27.85 27.85 28.00 27.75 28.30 6,173,666 173,297,598 28.070 9.990 9.990 10.04 9.954 10.15 17,210,748 10.069 0.58%
2007-05-22 0 27.95 27.95 28.00 27.60 28.25 4,479,000 125,228,100 27.959 9.933 9.933 9.950 9.808 10.04 12,603,656 9.9359 -0.53%
2007-05-21 0 28.10 28.00 28.05 27.70 28.25 6,363,000 178,923,877 28.119 9.986 9.950 9.968 9.844 10.04 17,905,126 9.9929 0.18%
2007-05-18 0 28.05 27.95 28.00 27.55 28.05 10,442,171 291,645,280 27.930 9.968 9.933 9.950 9.791 9.968 29,383,686 9.9254 0.54%
2007-05-17 0 27.90 27.90 28.00 27.70 28.80 7,950,195 224,357,719 28.220 9.915 9.915 9.950 9.844 10.23 22,371,405 10.029 -1.41%
2007-05-16 0 28.30 28.30 28.35 27.95 28.50 4,619,000 130,844,650 28.327 10.06 10.06 10.07 9.933 10.13 12,997,608 10.067 1.25%
2007-05-15 0 27.95 27.85 27.95 27.70 28.60 2,729,677 76,624,143 28.071 9.933 9.897 9.933 9.844 10.16 7,681,159 9.9756 -0.89%
2007-05-14 0 28.20 28.10 28.20 27.70 28.45 8,745,827 246,308,705 28.163 10.02 9.986 10.02 9.844 10.11 24,610,269 10.008 2.92%
2007-05-11 0 27.40 27.35 27.40 27.30 27.80 4,677,918 129,095,689 27.597 9.737 9.719 9.737 9.702 9.879 13,163,400 9.8072 -3.18%
2007-05-10 0 28.30 28.05 28.40 27.55 28.55 7,506,302 210,600,598 28.057 10.06 9.968 10.09 9.791 10.15 21,122,314 9.9705 1.07%
2007-05-09 0 28.00 27.90 28.00 27.80 28.20 2,082,818 58,225,604 27.955 9.950 9.915 9.950 9.879 10.02 5,860,933 9.9345 0.18%
2007-05-08 0 27.95 27.95 28.00 27.85 28.90 4,118,600 115,678,190 28.087 9.933 9.933 9.950 9.897 10.27 11,589,510 9.9813 -2.10%
2007-05-07 0 28.55 28.20 28.25 28.05 29.00 4,641,770 132,590,860 28.565 10.15 10.02 10.04 9.968 10.31 13,061,681 10.151 -1.21%
2007-05-04 0 28.90 28.85 29.00 28.30 29.00 7,220,482 206,083,214 28.541 10.27 10.25 10.31 10.06 10.31 20,318,033 10.143 2.66%
2007-05-03 0 28.15 28.10 28.15 27.00 28.50 4,289,686 119,988,835 27.971 10.00 9.986 10.00 9.595 10.13 12,070,937 9.9403 4.26%
2007-05-02 0 27.00 26.95 27.00 26.95 28.00 5,812,000 160,453,620 27.607 9.595 9.577 9.595 9.577 9.950 16,354,643 9.8109 1.12%
2007-04-30 0 26.70 26.45 26.60 26.15 27.15 5,930,600 159,188,250 26.842 9.488 9.400 9.453 9.293 9.648 16,688,377 9.5389 -0.74%
2007-04-27 0 26.90 26.95 27.00 26.60 27.50 5,632,056 152,731,830 27.118 9.560 9.577 9.595 9.453 9.773 15,848,291 9.6371 -1.82%
2007-04-26 0 27.40 27.30 27.40 26.85 27.55 5,945,500 162,028,275 27.252 9.737 9.702 9.737 9.542 9.791 16,730,305 9.6847 1.48%
2007-04-25 0 27.00 26.95 27.00 26.60 27.45 6,138,900 165,831,225 27.013 9.595 9.577 9.595 9.453 9.755 17,274,522 9.5998 -1.82%
2007-04-24 0 27.50 27.50 27.65 27.40 28.05 4,792,100 132,799,175 27.712 9.773 9.773 9.826 9.737 9.968 13,484,702 9.8481 -1.61%
2007-04-23 0 27.95 27.90 27.95 27.85 28.80 6,497,356 183,415,863 28.229 9.933 9.915 9.933 9.897 10.23 18,283,197 10.032 -1.24%
2007-04-20 0 28.30 28.35 28.40 27.95 30.30 15,745,678 453,876,161 28.825 10.06 10.07 10.09 9.933 10.77 44,307,458 10.244 -5.35%
2007-04-19 1 - - - - - 0 0 - 10.63 - - - - 0 - 0.00%
2007-04-18 0 29.90 29.85 29.90 29.30 30.00 5,819,922 172,792,068 29.690 10.63 10.61 10.63 10.41 10.66 16,376,935 10.551 2.05%
2007-04-17 0 29.30 29.05 29.45 28.05 29.45 3,645,183 104,889,601 28.775 10.41 10.32 10.47 9.968 10.47 10,257,341 10.226 1.56%
2007-04-16 0 28.85 28.55 28.85 27.80 28.90 3,234,500 92,118,350 28.480 10.25 10.15 10.25 9.879 10.27 9,101,702 10.121 4.15%
2007-04-13 0 27.70 27.70 27.85 27.10 28.00 2,860,685 78,454,364 27.425 9.844 9.844 9.897 9.631 9.950 8,049,808 9.7461 -0.54%
2007-04-12 0 27.85 27.60 27.90 27.40 28.40 8,558,597 237,496,117 27.749 9.897 9.808 9.915 9.737 10.09 24,083,414 9.8614 -2.11%
2007-04-11 0 28.45 28.45 28.80 28.25 29.35 4,219,025 121,365,864 28.766 10.11 10.11 10.23 10.04 10.43 11,872,101 10.223 1.79%
2007-04-10 0 27.95 27.65 27.70 27.70 30.15 7,799,034 226,019,575 28.980 9.933 9.826 9.844 9.844 10.71 21,946,046 10.299 -4.12%
2007-04-04 0 29.15 29.10 29.15 26.15 30.50 8,224,849 227,840,795 27.702 10.36 10.34 10.36 9.293 10.84 23,144,266 9.8444 10.84%
2007-04-03 0 26.30 26.10 26.15 26.00 26.80 5,039,686 133,780,490 26.545 9.346 9.275 9.293 9.240 9.524 14,181,395 9.4335 1.35%
2007-04-02 0 25.95 25.95 26.00 25.30 26.10 4,024,763 104,086,707 25.862 9.222 9.222 9.240 8.991 9.275 11,325,458 9.1905 -0.57%
2007-03-30 0 26.10 26.05 26.10 25.65 26.10 3,578,000 92,570,462 25.872 9.275 9.257 9.275 9.115 9.275 10,068,292 9.1943 2.76%
2007-03-29 0 25.40 25.35 25.70 24.80 26.10 3,843,333 98,881,358 25.728 9.026 9.009 9.133 8.813 9.275 10,814,924 9.1430 0.00%
2007-03-28 0 25.40 25.30 25.40 25.20 26.00 3,892,000 99,389,720 25.537 9.026 8.991 9.026 8.955 9.240 10,951,871 9.0751 -0.59%
2007-03-27 0 25.55 25.75 25.80 25.00 25.90 2,602,000 66,790,900 25.669 9.080 9.151 9.169 8.884 9.204 7,321,883 9.1221 -0.97%
2007-03-26 0 25.80 25.75 25.80 25.50 26.00 1,775,000 45,695,310 25.744 9.169 9.151 9.169 9.062 9.240 4,994,751 9.1487 -0.58%
2007-03-23 0 25.95 25.80 25.85 24.75 26.00 4,772,983 122,747,435 25.717 9.222 9.169 9.186 8.795 9.240 13,430,907 9.1392 4.43%
2007-03-22 0 24.85 24.85 24.90 24.70 25.30 7,597,600 190,751,091 25.107 8.831 8.831 8.849 8.778 8.991 21,379,222 8.9223 2.05%
2007-03-21 0 24.35 24.25 24.30 24.05 24.45 2,814,746 68,445,702 24.317 8.653 8.618 8.636 8.547 8.689 7,920,538 8.6415 1.25%
2007-03-20 0 24.05 24.00 24.05 23.55 24.90 7,584,848 184,895,157 24.377 8.547 8.529 8.547 8.369 8.849 21,343,338 8.6629 2.78%
2007-03-19 0 23.40 23.40 23.50 22.60 23.85 4,109,000 96,437,200 23.470 8.316 8.316 8.351 8.031 8.476 11,562,496 8.3405 0.65%
2007-03-16 0 23.25 23.25 23.30 22.80 23.40 4,574,000 106,271,900 23.234 8.262 8.262 8.280 8.103 8.316 12,870,980 8.2567 1.31%
2007-03-15 0 22.95 22.90 22.95 22.65 23.60 7,086,716 162,676,431 22.955 8.156 8.138 8.156 8.049 8.387 19,941,623 8.1576 2.23%
2007-03-14 0 22.45 22.35 22.40 22.10 22.80 5,069,000 113,503,520 22.392 7.978 7.943 7.960 7.854 8.103 14,263,883 7.9574 -4.87%
2007-03-13 0 23.60 23.10 23.55 22.50 23.60 5,290,469 122,484,341 23.152 8.387 8.209 8.369 7.996 8.387 14,887,084 8.2276 0.00%
2007-03-12 0 23.60 23.30 23.70 21.30 23.80 6,030,599 134,156,226 22.246 8.387 8.280 8.422 7.569 8.458 16,969,769 7.9056 9.26%
2007-03-09 0 21.60 21.55 21.70 21.35 22.25 3,413,950 74,178,488 21.728 7.676 7.658 7.712 7.587 7.907 9,606,665 7.7216 -3.57%
2007-03-08 0 22.40 22.25 22.40 20.40 22.55 5,834,390 128,393,455 22.006 7.960 7.907 7.960 7.250 8.014 16,417,647 7.8205 8.74%
2007-03-07 0 20.60 20.55 20.80 20.50 21.70 5,496,312 115,569,885 21.027 7.321 7.303 7.392 7.285 7.712 15,466,315 7.4724 -1.90%
2007-03-06 0 21.00 20.90 21.00 20.00 22.05 7,646,000 160,323,741 20.968 7.463 7.427 7.463 7.107 7.836 21,515,417 7.4516 6.28%
2007-03-05 0 19.76 19.82 19.92 19.40 21.05 6,853,300 136,330,192 19.893 7.022 7.043 7.079 6.894 7.481 19,284,803 7.0693 -8.94%
2007-03-02 0 21.70 21.65 21.70 20.65 21.90 6,918,000 147,663,200 21.345 7.712 7.694 7.712 7.338 7.783 19,466,865 7.5854 0.70%
2007-03-01 0 21.55 21.55 21.60 21.50 23.20 7,539,717 166,478,155 22.080 7.658 7.658 7.676 7.641 8.245 21,216,342 7.8467 -6.51%
2007-02-28 0 23.05 23.05 23.10 20.65 24.20 11,603,100 262,312,833 22.607 8.191 8.191 8.209 7.338 8.600 32,650,475 8.0340 -1.50%
2007-02-27 0 23.40 23.35 23.45 23.05 24.45 5,959,410 141,958,457 23.821 8.316 8.298 8.333 8.191 8.689 16,769,447 8.4653 -5.07%
2007-02-26 0 24.65 24.60 24.65 24.30 24.95 2,900,000 71,397,850 24.620 8.760 8.742 8.760 8.636 8.867 8,160,438 8.7493 -1.40%
2007-02-23 0 25.00 24.95 25.00 24.60 25.20 2,554,000 63,747,600 24.960 8.884 8.867 8.884 8.742 8.955 7,186,813 8.8701 -0.20%
2007-02-22 0 25.05 25.00 25.05 24.55 25.25 5,876,104 146,724,729 24.970 8.902 8.884 8.902 8.724 8.973 16,535,028 8.8736 1.01%
2007-02-21 0 24.80 24.55 24.60 23.95 24.85 6,962,839 169,541,976 24.350 8.813 8.724 8.742 8.511 8.831 19,593,040 8.6532 2.27%
2007-02-16 0 24.25 24.20 24.25 23.85 24.55 2,474,120 59,990,527 24.247 8.618 8.600 8.618 8.476 8.724 6,962,035 8.6168 1.46%
2007-02-15 0 23.90 23.60 23.80 23.60 24.35 3,525,853 84,769,522 24.042 8.493 8.387 8.458 8.387 8.653 9,921,553 8.5440 0.63%
2007-02-14 0 23.75 23.60 23.65 23.55 24.05 1,533,517 36,616,546 23.877 8.440 8.387 8.405 8.369 8.547 4,315,231 8.4854 -0.84%
2007-02-13 0 23.95 23.80 23.85 23.70 24.30 3,396,415 81,351,207 23.952 8.511 8.458 8.476 8.422 8.636 9,557,322 8.5119 -0.62%
2007-02-12 0 24.10 24.10 24.20 23.60 24.35 5,173,778 124,298,543 24.025 8.564 8.564 8.600 8.387 8.653 14,558,722 8.5377 2.12%
2007-02-09 0 23.60 23.60 23.70 23.50 24.05 4,868,933 116,018,640 23.828 8.387 8.387 8.422 8.351 8.547 13,700,905 8.4680 -2.68%
2007-02-08 0 24.25 24.05 24.10 23.70 24.40 4,322,465 104,198,669 24.106 8.618 8.547 8.564 8.422 8.671 12,163,175 8.5667 1.04%
2007-02-07 0 24.00 23.95 24.00 23.85 24.30 3,846,892 92,370,499 24.012 8.529 8.511 8.529 8.476 8.636 10,824,939 8.5331 0.63%
2007-02-06 0 23.85 23.80 23.90 23.80 24.50 4,537,347 108,746,894 23.967 8.476 8.458 8.493 8.458 8.707 12,767,841 8.5173 -1.85%
2007-02-05 0 24.30 24.20 24.25 24.15 24.65 3,514,000 85,847,782 24.430 8.636 8.600 8.618 8.582 8.760 9,888,200 8.6818 -2.41%
2007-02-02 0 24.90 24.80 24.90 24.50 25.20 3,531,390 87,899,271 24.891 8.849 8.813 8.849 8.707 8.955 9,937,134 8.8455 0.20%
2007-02-01 0 24.85 24.80 24.85 24.45 25.20 6,094,273 151,750,292 24.900 8.831 8.813 8.831 8.689 8.955 17,148,944 8.8490 2.05%
2007-01-31 0 24.35 24.35 24.40 23.95 24.60 4,436,195 106,892,551 24.096 8.653 8.653 8.671 8.511 8.742 12,483,205 8.5629 0.41%
2007-01-30 0 24.25 24.30 24.35 22.95 24.35 2,508,000 59,683,000 23.797 8.618 8.636 8.653 8.156 8.653 7,057,372 8.4568 2.54%
2007-01-29 0 23.65 23.55 23.70 23.00 23.80 2,460,389 57,976,503 23.564 8.405 8.369 8.422 8.174 8.458 6,923,397 8.3740 0.64%
2007-01-26 0 23.50 23.50 23.55 23.40 24.75 5,082,800 121,062,090 23.818 8.351 8.351 8.369 8.316 8.795 14,302,715 8.4643 -5.62%
2007-01-25 0 24.90 24.95 25.00 24.55 25.30 2,658,500 66,226,232 24.911 8.849 8.867 8.884 8.724 8.991 7,480,870 8.8527 -1.19%
2007-01-24 0 25.20 25.05 25.20 24.30 25.30 3,873,551 96,009,885 24.786 8.955 8.902 8.955 8.636 8.991 10,899,956 8.8083 2.02%
2007-01-23 0 24.70 24.40 24.70 24.40 24.80 3,954,000 97,319,832 24.613 8.778 8.671 8.778 8.671 8.813 11,126,335 8.7468 -0.40%
2007-01-22 0 24.80 24.90 24.95 23.90 25.00 4,888,270 120,018,049 24.552 8.813 8.849 8.867 8.493 8.884 13,755,319 8.7252 1.64%
2007-01-19 0 24.40 24.40 24.50 24.30 24.90 6,630,000 161,963,844 24.429 8.671 8.671 8.707 8.636 8.849 18,656,450 8.6814 -2.59%
2007-01-18 0 25.05 25.00 25.15 24.55 25.30 4,258,856 106,057,640 24.903 8.902 8.884 8.938 8.724 8.991 11,984,183 8.8498 0.60%
2007-01-17 0 24.90 25.00 25.05 23.70 25.00 2,563,333 62,261,125 24.289 8.849 8.884 8.902 8.422 8.884 7,213,076 8.6317 1.84%
2007-01-16 0 24.45 24.05 24.15 23.60 24.45 3,322,000 80,099,796 24.112 8.689 8.547 8.582 8.387 8.689 9,347,922 8.5687 1.66%
2007-01-15 0 24.05 24.00 24.10 23.45 24.40 3,252,219 77,875,149 23.945 8.547 8.529 8.564 8.333 8.671 9,151,563 8.5095 2.12%
2007-01-12 0 23.55 23.45 23.50 23.10 23.80 2,845,034 66,265,099 23.291 8.369 8.333 8.351 8.209 8.458 8,005,767 8.2772 2.39%
2007-01-11 0 23.00 22.80 22.85 22.55 23.65 2,391,507 54,993,363 22.995 8.174 8.103 8.120 8.014 8.405 6,729,567 8.1719 1.55%
2007-01-10 0 22.65 22.60 22.65 22.60 23.00 2,911,550 66,162,058 22.724 8.049 8.031 8.049 8.031 8.174 8,192,939 8.0755 -3.00%
2007-01-09 0 23.35 23.35 23.40 23.30 24.00 2,151,139 50,641,459 23.542 8.298 8.298 8.316 8.280 8.529 6,053,185 8.3661 -1.27%
2007-01-08 0 23.65 23.40 23.65 23.40 24.10 3,618,000 85,862,700 23.732 8.405 8.316 8.405 8.316 8.564 10,180,850 8.4337 -2.67%
2007-01-05 0 24.30 24.15 24.30 24.00 24.95 3,004,000 73,545,086 24.482 8.636 8.582 8.636 8.529 8.867 8,453,088 8.7004 0.21%
2007-01-04 0 24.25 24.30 24.35 24.05 24.90 3,953,268 96,470,383 24.403 8.618 8.636 8.653 8.547 8.849 11,124,275 8.6721 -1.82%
2007-01-03 0 24.70 24.55 24.70 22.30 25.20 6,530,958 156,531,020 23.968 8.778 8.724 8.778 7.925 8.955 18,377,751 8.5174 10.02%
2007-01-02 0 22.45 22.45 22.50 22.00 23.05 2,048,178 46,154,949 22.535 7.978 7.978 7.996 7.818 8.191 5,763,458 8.0082 0.45%
2006-12-29 0 22.35 22.30 22.50 22.30 22.60 3,120,120 70,210,006 22.502 7.943 7.925 7.996 7.925 8.031 8,779,843 7.9967 -1.97%
2006-12-28 0 22.80 22.45 22.85 22.00 23.45 5,231,576 118,701,959 22.690 8.103 7.978 8.120 7.818 8.333 14,721,363 8.0632 4.11%
2006-12-27 0 21.90 21.75 21.90 21.80 22.60 1,491,528 33,248,514 22.292 7.783 7.729 7.783 7.747 8.031 4,197,076 7.9218 -0.90%
2006-12-22 0 22.10 22.10 22.15 21.90 22.15 1,446,397 31,817,173 21.998 7.854 7.854 7.872 7.783 7.872 4,070,080 7.8173 0.45%
2006-12-21 0 22.00 21.85 22.00 21.50 22.15 2,209,000 48,446,820 21.932 7.818 7.765 7.818 7.641 7.872 6,216,003 7.7939 1.15%
2006-12-20 0 21.75 21.75 21.80 21.65 22.50 5,194,000 114,313,092 22.009 7.729 7.729 7.747 7.694 7.996 14,615,626 7.8213 -0.68%
2006-12-19 0 21.90 21.80 22.00 21.65 22.55 3,290,400 71,926,192 21.859 7.783 7.747 7.818 7.694 8.014 9,259,002 7.7682 -2.67%
2006-12-18 0 22.50 22.45 22.50 22.05 23.25 3,488,839 78,383,507 22.467 7.996 7.978 7.996 7.836 8.262 9,817,398 7.9841 0.00%
2006-12-15 0 22.50 22.40 22.50 21.75 23.35 4,518,839 102,026,636 22.578 7.996 7.960 7.996 7.729 8.298 12,715,760 8.0236 -3.64%
2006-12-14 0 23.35 23.30 23.35 22.60 23.75 4,001,802 93,608,039 23.391 8.298 8.280 8.298 8.031 8.440 11,260,847 8.3127 2.86%
2006-12-13 0 23.70 23.65 23.70 22.70 23.80 5,305,538 124,054,069 23.382 8.067 8.050 8.067 7.727 8.101 15,587,174 7.9587 3.49%
2006-12-12 0 22.90 22.85 23.00 22.25 23.00 4,996,839 113,323,635 22.679 7.795 7.778 7.829 7.573 7.829 14,680,245 7.7195 3.15%
2006-12-11 0 22.20 22.20 22.25 21.25 22.30 3,187,166 68,935,424 21.629 7.556 7.556 7.573 7.233 7.590 9,363,595 7.3621 4.47%
2006-12-08 0 21.25 21.25 21.30 20.35 21.65 1,806,900 38,333,796 21.215 7.233 7.233 7.250 6.927 7.369 5,308,503 7.2212 0.47%
2006-12-07 0 21.15 21.15 21.20 21.05 21.60 2,821,952 60,252,321 21.351 7.199 7.199 7.216 7.165 7.352 8,290,631 7.2675 0.48%
2006-12-06 0 21.05 21.05 21.15 20.40 21.25 7,851,034 162,165,726 20.655 7.165 7.165 7.199 6.944 7.233 23,065,603 7.0306 4.21%
2006-12-05 0 20.20 20.10 20.30 19.74 20.35 4,640,839 93,330,316 20.111 6.876 6.842 6.910 6.719 6.927 13,634,351 6.8452 2.54%
2006-12-04 0 19.70 19.70 19.72 19.68 19.92 7,244,118 143,525,233 19.813 6.705 6.705 6.712 6.699 6.780 21,282,541 6.7438 -0.51%
2006-12-01 0 19.80 19.76 19.78 19.70 19.98 5,029,164 99,557,418 19.796 6.739 6.726 6.733 6.705 6.801 14,775,213 6.7381 0.30%
2006-11-30 0 19.74 19.74 19.76 19.52 20.00 5,182,250 101,917,557 19.667 6.719 6.719 6.726 6.644 6.808 15,224,966 6.6941 1.44%
2006-11-29 0 19.46 19.46 19.48 19.20 19.72 3,345,486 64,786,288 19.365 6.624 6.624 6.631 6.535 6.712 9,828,725 6.5915 1.67%
2006-11-28 0 19.14 19.08 19.10 19.10 20.40 3,806,000 75,585,980 19.860 6.515 6.494 6.501 6.501 6.944 11,181,672 6.7598 -6.63%
2006-11-27 0 20.50 20.45 20.50 19.92 20.75 1,954,666 39,518,627 20.218 6.978 6.961 6.978 6.780 7.063 5,742,626 6.8816 -1.20%
2006-11-24 0 20.75 20.70 20.80 20.70 21.00 2,491,000 51,733,788 20.768 7.063 7.046 7.080 7.046 7.148 7,318,325 7.0691 1.72%
2006-11-23 0 20.40 20.35 20.40 20.40 21.00 3,271,000 67,884,788 20.754 6.944 6.927 6.944 6.944 7.148 9,609,892 7.0641 -1.45%
2006-11-22 0 20.70 20.65 20.75 20.10 21.50 6,438,841 135,361,616 21.023 7.046 7.029 7.063 6.842 7.318 18,916,712 7.1557 3.50%
2006-11-21 0 20.00 20.00 20.05 19.94 21.00 1,716,000 34,416,940 20.056 6.808 6.808 6.825 6.787 7.148 5,041,447 6.8268 -2.44%
2006-11-20 0 20.50 20.30 20.55 20.25 20.60 2,659,262 54,188,447 20.377 6.978 6.910 6.995 6.893 7.012 7,812,663 6.9360 -0.24%
2006-11-17 0 20.55 20.55 20.60 19.80 20.60 2,464,633 49,664,383 20.151 6.995 6.995 7.012 6.739 7.012 7,240,861 6.8589 2.85%
2006-11-16 0 19.98 19.98 20.00 19.90 20.85 2,764,000 55,846,994 20.205 6.801 6.801 6.808 6.774 7.097 8,120,373 6.8774 -3.01%
2006-11-15 0 20.60 20.50 20.60 19.98 20.60 4,045,026 81,967,793 20.264 7.012 6.978 7.012 6.801 7.012 11,883,908 6.8974 3.10%
2006-11-14 0 19.98 19.96 19.98 19.22 20.30 8,279,184 164,924,845 19.920 6.801 6.794 6.801 6.542 6.910 24,323,468 6.7805 3.52%
2006-11-13 0 19.30 19.30 19.36 19.22 19.44 3,284,366 63,405,713 19.305 6.569 6.569 6.590 6.542 6.617 9,649,160 6.5711 -0.10%
2006-11-10 0 19.32 19.30 19.36 19.06 19.42 4,741,720 91,344,437 19.264 6.576 6.569 6.590 6.488 6.610 13,930,730 6.5570 2.01%
2006-11-09 0 18.94 18.94 18.96 18.80 19.00 4,008,000 75,563,924 18.853 6.447 6.447 6.454 6.399 6.467 11,775,129 6.4172 0.85%
2006-11-08 0 18.78 18.64 18.78 18.36 18.82 3,909,166 72,983,011 18.670 6.392 6.345 6.392 6.249 6.406 11,484,764 6.3548 2.85%
2006-11-07 0 18.26 18.26 18.28 18.00 18.44 7,034,160 128,381,422 18.251 6.215 6.215 6.222 6.127 6.277 20,665,704 6.2123 0.22%
2006-11-06 0 18.22 18.18 18.22 18.12 18.40 6,473,080 118,051,025 18.237 6.202 6.188 6.202 6.168 6.263 19,017,303 6.2076 0.11%
2006-11-03 0 18.20 18.26 18.30 17.96 18.84 8,931,647 163,430,766 18.298 6.195 6.215 6.229 6.113 6.413 26,240,343 6.2282 -2.99%
2006-11-02 0 18.76 18.76 18.78 18.46 18.76 2,493,332 46,396,221 18.608 6.385 6.385 6.392 6.283 6.385 7,325,176 6.3338 0.97%
2006-11-01 0 18.58 18.36 18.58 17.96 18.64 3,627,165 66,975,956 18.465 6.324 6.249 6.324 6.113 6.345 10,656,271 6.2851 3.11%
2006-10-31 0 18.02 18.00 18.02 17.50 18.10 8,670,106 156,092,847 18.004 6.134 6.127 6.134 5.957 6.161 25,471,960 6.1280 -0.11%
2006-10-27 0 18.04 18.08 18.12 17.98 18.16 8,014,171 144,594,745 18.042 6.140 6.154 6.168 6.120 6.181 23,544,884 6.1412 -0.22%
2006-10-26 0 18.08 18.06 18.08 17.96 18.10 9,258,378 166,657,206 18.001 6.154 6.147 6.154 6.113 6.161 27,200,248 6.1270 0.56%
2006-10-25 0 17.98 18.00 18.04 17.70 18.10 9,435,737 169,592,733 17.973 6.120 6.127 6.140 6.025 6.161 27,721,312 6.1178 0.78%
2006-10-24 0 17.84 17.82 17.84 17.74 18.10 4,170,487 74,546,510 17.875 6.072 6.066 6.072 6.038 6.161 12,252,501 6.0842 -1.11%
2006-10-23 0 18.04 18.02 18.04 17.96 18.20 3,039,329 54,872,505 18.054 6.140 6.134 6.140 6.113 6.195 8,929,264 6.1452 -0.77%
2006-10-20 0 18.18 18.02 18.18 17.62 18.28 9,327,499 167,570,289 17.965 6.188 6.134 6.188 5.997 6.222 27,403,319 6.1150 2.36%
2006-10-19 0 17.76 17.68 17.80 17.50 18.00 11,652,343 206,873,630 17.754 6.045 6.018 6.059 5.957 6.127 34,233,493 6.0430 4.47%
2006-10-18 0 17.00 16.98 17.04 16.70 17.04 2,306,000 39,076,280 16.945 5.786 5.780 5.800 5.684 5.800 6,774,812 5.7679 0.59%
2006-10-17 0 16.90 16.86 16.90 16.64 16.98 3,921,000 66,097,120 16.857 5.752 5.739 5.752 5.664 5.780 11,519,531 5.7378 0.24%
2006-10-16 0 16.86 16.96 17.00 16.56 17.00 3,261,666 54,590,196 16.737 5.739 5.773 5.786 5.637 5.786 9,582,469 5.6969 1.69%
2006-10-13 0 16.58 16.58 16.68 16.58 16.94 1,856,765 31,209,950 16.809 5.643 5.643 5.678 5.643 5.766 5,455,002 5.7213 -1.07%
2006-10-12 0 16.76 16.74 16.76 16.60 17.00 1,152,000 19,278,840 16.735 5.705 5.698 5.705 5.650 5.786 3,384,468 5.6963 -1.41%
2006-10-11 0 17.00 16.74 16.80 16.44 17.06 2,899,160 48,370,886 16.684 5.786 5.698 5.718 5.596 5.807 8,517,461 5.6790 3.28%
2006-10-10 0 16.46 16.44 16.46 16.40 16.60 3,027,100 49,694,796 16.417 5.603 5.596 5.603 5.582 5.650 8,893,337 5.5879 0.86%
2006-10-09 0 16.32 16.30 16.32 16.18 16.78 2,836,000 46,650,544 16.449 5.555 5.548 5.555 5.507 5.712 8,331,903 5.5990 -2.28%
2006-10-06 0 16.70 16.68 16.70 16.68 17.18 1,120,000 18,943,326 16.914 5.684 5.678 5.684 5.678 5.848 3,290,455 5.7571 -1.76%
2006-10-05 0 17.00 16.96 17.00 16.72 17.20 8,397,432 141,959,677 16.905 5.786 5.773 5.786 5.691 5.855 24,670,869 5.7541 1.67%
2006-10-04 0 16.72 16.68 16.92 16.56 17.06 3,285,000 55,238,416 16.815 5.691 5.678 5.759 5.637 5.807 9,651,023 5.7236 -0.95%
2006-10-03 0 16.88 16.88 16.90 16.38 17.28 3,953,392 66,199,448 16.745 5.746 5.746 5.752 5.575 5.882 11,614,696 5.6996 0.00%
2006-09-29 0 16.88 16.62 16.88 16.44 16.90 2,536,004 42,086,006 16.595 5.746 5.657 5.746 5.596 5.752 7,450,542 5.6487 2.30%
2006-09-28 0 16.50 16.46 16.48 16.28 16.58 2,900,000 47,749,768 16.465 5.616 5.603 5.609 5.541 5.643 8,519,929 5.6045 1.10%
2006-09-27 0 16.46 16.42 16.48 16.22 16.48 2,976,604 48,705,488 16.363 5.555 5.541 5.562 5.474 5.562 8,820,002 5.5222 1.23%
2006-09-26 0 16.26 16.24 16.28 16.24 16.66 2,375,000 38,919,020 16.387 5.487 5.481 5.494 5.481 5.622 7,037,384 5.5303 -2.40%
2006-09-25 0 16.66 16.62 16.68 16.64 17.00 2,068,000 34,639,051 16.750 5.622 5.609 5.629 5.616 5.737 6,127,710 5.6529 -1.30%
2006-09-22 0 16.88 16.86 16.90 16.74 17.00 3,331,666 56,544,596 16.972 5.697 5.690 5.703 5.649 5.737 9,872,090 5.7277 -0.71%
2006-09-21 0 17.00 16.98 17.00 16.94 17.46 4,088,580 69,851,650 17.085 5.737 5.730 5.737 5.717 5.892 12,114,908 5.7658 0.12%
2006-09-20 0 16.98 16.98 17.10 16.82 17.20 3,594,000 61,320,668 17.062 5.730 5.730 5.771 5.676 5.805 10,649,414 5.7581 -2.19%
2006-09-19 0 17.36 17.36 17.38 17.24 17.70 1,406,000 24,432,680 17.377 5.859 5.859 5.865 5.818 5.973 4,166,131 5.8646 -1.92%
2006-09-18 0 17.70 17.68 17.70 16.00 17.80 6,057,333 104,817,768 17.304 5.973 5.967 5.973 5.400 6.007 17,948,538 5.8399 4.49%
2006-09-15 0 16.94 16.90 16.94 16.86 17.10 1,096,000 18,596,808 16.968 5.717 5.703 5.717 5.690 5.771 3,247,568 5.7264 -0.94%
2006-09-14 0 17.10 17.06 17.10 16.98 17.50 2,167,295 37,062,068 17.101 5.771 5.757 5.771 5.730 5.906 6,421,931 5.7712 -0.93%
2006-09-13 0 17.26 17.24 17.26 17.22 17.74 1,627,440 28,433,945 17.472 5.825 5.818 5.825 5.811 5.987 4,822,282 5.8964 -2.49%
2006-09-12 0 17.70 17.56 17.70 17.20 17.76 1,991,628 34,766,320 17.456 5.973 5.926 5.973 5.805 5.994 5,901,411 5.8912 1.84%
2006-09-11 0 17.38 17.22 17.38 17.02 17.98 2,724,000 46,990,040 17.250 5.865 5.811 5.865 5.744 6.068 8,071,509 5.8217 0.35%
2006-09-08 0 17.32 17.22 17.32 17.10 17.32 3,213,333 55,280,834 17.204 5.845 5.811 5.845 5.771 5.845 9,521,456 5.8059 0.58%
2006-09-07 0 17.22 17.20 17.26 17.14 17.30 3,514,000 60,729,748 17.282 5.811 5.805 5.825 5.784 5.838 10,412,365 5.8325 -0.92%
2006-09-06 0 17.38 17.30 17.56 17.28 17.86 1,701,423 29,798,890 17.514 5.865 5.838 5.926 5.832 6.027 5,041,502 5.9107 -1.81%
2006-09-05 0 17.70 17.66 17.76 17.60 17.92 1,057,606 18,763,599 17.742 5.973 5.960 5.994 5.940 6.048 3,133,802 5.9875 -1.23%
2006-09-04 0 17.92 17.80 17.84 17.82 17.98 1,388,666 24,884,143 17.919 6.048 6.007 6.021 6.014 6.068 4,114,769 6.0475 0.79%
2006-09-01 0 17.78 17.74 17.80 17.42 17.80 2,063,333 36,533,181 17.706 6.000 5.987 6.007 5.879 6.007 6,113,881 5.9754 0.45%
2006-08-31 0 17.70 17.74 17.76 17.44 17.84 4,297,792 75,428,045 17.550 5.973 5.987 5.994 5.886 6.021 12,734,826 5.9230 0.80%
2006-08-30 0 17.56 17.54 17.56 16.94 17.60 3,168,000 54,927,372 17.338 5.926 5.919 5.926 5.717 5.940 9,387,129 5.8513 3.66%
2006-08-29 0 16.94 16.90 16.96 16.80 17.12 1,534,000 25,961,734 16.924 5.717 5.703 5.724 5.670 5.778 4,545,409 5.7116 1.44%
2006-08-28 0 16.70 16.68 16.70 16.66 17.00 1,287,500 21,643,370 16.810 5.636 5.629 5.636 5.622 5.737 3,815,003 5.6732 -2.00%
2006-08-25 0 17.04 17.14 17.18 16.96 17.24 4,295,666 72,799,007 16.947 5.751 5.784 5.798 5.724 5.818 12,728,527 5.7194 0.47%
2006-08-24 0 16.96 16.86 16.96 16.72 17.00 1,740,193 29,392,916 16.891 5.724 5.690 5.724 5.643 5.737 5,156,382 5.7003 -0.47%
2006-08-23 0 17.04 17.04 17.06 16.88 17.26 800,129 13,655,069 17.066 5.751 5.751 5.757 5.697 5.825 2,370,869 5.7595 -1.16%
2006-08-22 0 17.24 17.24 17.26 16.86 17.28 949,143 16,194,260 17.062 5.818 5.818 5.825 5.690 5.832 2,812,414 5.7581 2.01%
2006-08-21 0 16.90 16.90 16.92 16.84 17.30 2,428,300 41,192,540 16.964 5.703 5.703 5.710 5.683 5.838 7,195,318 5.7249 -2.31%
2006-08-18 0 17.30 17.24 17.30 17.22 17.38 450,000 7,767,004 17.260 5.838 5.818 5.838 5.811 5.865 1,333,399 5.8250 0.23%
2006-08-17 0 17.26 17.26 17.30 17.12 17.46 1,808,364 31,268,984 17.291 5.825 5.825 5.838 5.778 5.892 5,358,380 5.8355 -0.80%
2006-08-16 0 17.40 17.38 17.42 17.20 17.46 1,658,619 28,822,649 17.377 5.872 5.865 5.879 5.805 5.892 4,914,669 5.8646 1.75%
2006-08-15 0 17.10 17.08 17.20 17.08 17.34 819,858 14,040,375 17.125 5.771 5.764 5.805 5.764 5.852 2,429,329 5.7795 0.00%
2006-08-14 0 17.10 17.08 17.10 17.04 17.30 678,000 11,664,840 17.205 5.771 5.764 5.771 5.751 5.838 2,008,988 5.8063 0.47%
2006-08-11 0 17.02 17.00 17.02 17.00 17.46 890,142 15,268,222 17.153 5.744 5.737 5.744 5.737 5.892 2,637,588 5.7887 -0.35%
2006-08-10 0 17.08 17.08 17.14 17.08 17.52 1,880,000 32,376,040 17.221 5.764 5.764 5.784 5.764 5.913 5,570,645 5.8119 -2.51%
2006-08-09 0 17.52 17.52 17.54 16.52 17.60 3,529,733 61,111,684 17.313 5.913 5.913 5.919 5.575 5.940 10,458,984 5.8430 4.16%
2006-08-08 0 16.82 16.72 16.82 16.54 17.06 2,320,245 38,893,187 16.763 5.676 5.643 5.676 5.582 5.757 6,875,139 5.6571 -0.47%
2006-08-07 0 16.90 16.90 16.92 16.66 17.40 2,306,666 39,082,056 16.943 5.703 5.703 5.710 5.622 5.872 6,834,903 5.7180 -1.05%
2006-08-04 0 17.08 17.06 17.08 17.04 17.40 2,694,000 46,429,877 17.235 5.764 5.757 5.764 5.751 5.872 7,982,616 5.8164 -1.73%
2006-08-03 0 17.38 17.38 17.40 17.04 17.40 1,767,666 30,583,612 17.302 5.865 5.865 5.872 5.751 5.872 5,237,787 5.8390 0.00%
2006-08-02 0 17.38 17.38 17.42 17.14 17.44 2,908,003 50,384,732 17.326 5.865 5.865 5.879 5.784 5.886 8,616,730 5.8473 1.40%
2006-08-01 0 17.14 17.14 17.16 17.02 17.30 1,410,000 24,184,624 17.152 5.784 5.784 5.791 5.744 5.838 4,177,984 5.7886 0.12%
2006-07-31 0 17.12 17.08 17.24 17.08 17.60 4,260,220 73,409,330 17.231 5.778 5.764 5.818 5.764 5.940 12,623,496 5.8153 0.23%
2006-07-28 0 17.08 17.10 17.14 17.00 17.28 4,864,987 83,494,504 17.162 5.764 5.771 5.784 5.737 5.832 14,415,487 5.7920 -0.35%
2006-07-27 0 17.14 17.14 17.16 17.00 17.24 4,009,072 68,551,041 17.099 5.784 5.784 5.791 5.737 5.818 11,879,318 5.7706 1.06%
2006-07-26 0 16.96 16.94 16.96 16.64 17.24 6,073,567 103,084,062 16.973 5.724 5.717 5.724 5.616 5.818 17,996,641 5.7280 1.92%
2006-07-25 0 16.64 16.60 16.64 16.40 16.72 6,298,984 104,154,491 16.535 5.616 5.602 5.616 5.535 5.643 18,664,577 5.5803 2.46%
2006-07-24 0 16.24 16.24 16.26 15.70 16.26 1,414,000 22,740,612 16.082 5.481 5.481 5.487 5.298 5.487 4,189,836 5.4276 1.18%
2006-07-21 0 16.05 16.00 16.05 15.95 16.05 1,978,657 31,694,531 16.018 5.417 5.400 5.417 5.383 5.417 5,862,976 5.4059 -0.31%
2006-07-20 0 16.10 16.05 16.10 15.75 16.20 1,839,666 29,449,039 16.008 5.433 5.417 5.433 5.315 5.467 5,451,131 5.4024 3.21%
2006-07-19 0 15.60 15.55 15.60 15.50 15.75 1,745,604 27,220,218 15.594 5.265 5.248 5.265 5.231 5.315 5,172,415 5.2626 0.00%
2006-07-18 0 15.60 15.60 15.75 15.50 15.95 2,414,000 37,679,400 15.609 5.265 5.265 5.315 5.231 5.383 7,152,945 5.2677 -0.64%
2006-07-17 0 15.70 15.65 15.70 15.55 15.75 2,002,700 31,341,264 15.650 5.298 5.282 5.298 5.248 5.315 5,934,219 5.2814 -2.48%
2006-07-14 0 16.10 16.00 16.10 15.60 16.10 3,623,700 57,238,480 15.796 5.433 5.400 5.433 5.265 5.433 10,737,418 5.3307 0.63%
2006-07-13 0 16.00 16.00 16.05 15.80 16.30 1,395,117 22,505,007 16.131 5.400 5.400 5.417 5.332 5.501 4,133,884 5.4440 -1.54%
2006-07-12 0 16.25 16.15 16.25 15.90 16.30 1,025,815 16,587,725 16.170 5.484 5.450 5.484 5.366 5.501 3,039,602 5.4572 1.88%
2006-07-11 0 15.95 15.90 15.95 15.90 16.40 2,014,000 32,436,596 16.106 5.383 5.366 5.383 5.366 5.535 5,967,702 5.4354 -2.45%
2006-07-10 0 16.35 16.30 16.35 15.75 16.45 3,784,615 61,226,033 16.178 5.518 5.501 5.518 5.315 5.552 11,214,227 5.4597 2.51%
2006-07-07 0 15.95 15.95 16.00 15.70 16.05 4,218,000 66,987,584 15.881 5.383 5.383 5.400 5.298 5.417 12,498,394 5.3597 0.63%
2006-07-06 0 15.85 15.80 15.85 15.10 15.85 2,854,333 44,139,445 15.464 5.349 5.332 5.349 5.096 5.349 8,457,700 5.2188 4.97%
2006-07-05 0 15.10 15.00 15.10 15.05 16.20 3,110,000 47,927,100 15.411 5.096 5.062 5.096 5.079 5.467 9,215,269 5.2008 -6.21%
2006-07-04 0 16.10 16.05 16.10 15.95 16.10 1,462,200 23,415,610 16.014 5.433 5.417 5.433 5.383 5.433 4,332,658 5.4044 0.63%
2006-07-03 0 16.00 16.00 16.05 15.75 16.05 2,294,000 36,584,246 15.948 5.400 5.400 5.417 5.315 5.417 6,797,372 5.3821 0.95%
2006-06-30 0 15.85 15.80 15.90 15.65 16.10 4,981,900 78,922,340 15.842 5.349 5.332 5.366 5.282 5.433 14,761,913 5.3463 4.28%
2006-06-29 0 15.20 15.15 15.20 14.90 15.30 3,213,327 48,633,717 15.135 5.130 5.113 5.130 5.029 5.163 9,521,438 5.1078 4.47%
2006-06-28 0 14.55 14.50 14.70 14.40 14.70 4,045,000 58,747,800 14.524 4.910 4.894 4.961 4.860 4.961 11,985,776 4.9015 0.00%
2006-06-27 0 14.55 14.55 14.65 14.50 14.85 5,988,156 87,585,862 14.627 4.910 4.910 4.944 4.894 5.012 17,743,559 4.9362 -0.34%
2006-06-26 0 14.60 14.65 14.70 14.35 14.70 3,796,113 55,470,768 14.613 4.927 4.944 4.961 4.843 4.961 11,248,297 4.9315 -0.68%
2006-06-23 0 14.70 14.60 14.70 14.45 14.90 3,336,000 48,833,640 14.638 4.961 4.927 4.961 4.877 5.029 9,884,932 4.9402 -2.33%
2006-06-22 0 15.05 14.95 15.10 14.85 15.10 2,244,000 33,641,800 14.992 5.079 5.045 5.096 5.012 5.096 6,649,217 5.0595 0.67%
2006-06-21 0 14.95 14.80 14.95 14.60 15.15 3,810,800 57,169,277 15.002 5.045 4.995 5.045 4.927 5.113 11,291,816 5.0629 -1.64%
2006-06-20 0 15.20 15.05 15.20 14.80 15.35 8,932,666 135,411,590 15.159 5.130 5.079 5.130 4.995 5.180 26,468,463 5.1160 2.70%
2006-06-19 0 14.80 14.80 14.85 14.60 14.95 3,601,651 53,392,222 14.824 4.995 4.995 5.012 4.927 5.045 10,672,085 5.0030 -0.67%
2006-06-16 0 14.90 14.85 14.90 14.40 14.90 3,102,000 45,758,800 14.751 5.029 5.012 5.029 4.860 5.029 9,191,564 4.9783 6.43%
2006-06-15 0 14.00 13.95 14.00 13.70 14.00 2,634,000 36,611,158 13.899 4.725 4.708 4.725 4.624 4.725 7,804,829 4.6908 1.45%
2006-06-14 0 13.80 13.45 13.80 13.40 14.10 4,974,759 68,710,965 13.812 4.657 4.539 4.657 4.522 4.759 14,740,753 4.6613 -1.78%
2006-06-13 0 14.05 13.90 13.95 13.45 14.40 8,262,012 114,401,802 13.847 4.742 4.691 4.708 4.539 4.860 24,481,243 4.6730 -1.75%
2006-06-12 0 14.30 14.25 14.45 14.20 14.50 2,626,000 37,763,420 14.381 4.826 4.809 4.877 4.792 4.894 7,781,124 4.8532 0.35%
2006-06-09 0 14.25 14.20 14.30 14.00 14.40 3,443,200 49,094,265 14.258 4.809 4.792 4.826 4.725 4.860 10,202,577 4.8119 -0.70%
2006-06-08 0 14.35 14.35 14.40 14.25 14.60 5,060,966 73,094,624 14.443 4.843 4.843 4.860 4.809 4.927 14,996,194 4.8742 -2.38%
2006-06-07 0 14.70 14.65 14.70 14.60 14.75 4,906,700 72,002,274 14.674 4.961 4.944 4.961 4.927 4.978 14,539,087 4.9523 0.00%
2006-06-06 0 14.70 14.65 14.70 14.45 14.80 5,108,000 74,940,400 14.671 4.961 4.944 4.961 4.877 4.995 15,135,561 4.9513 -0.68%
2006-06-05 0 14.80 14.80 14.85 14.75 14.95 2,426,000 35,847,036 14.776 4.995 4.995 5.012 4.978 5.045 7,188,503 4.9867 0.34%
2006-06-02 0 14.75 14.70 14.90 14.15 14.95 6,868,026 99,884,500 14.543 4.978 4.961 5.029 4.775 5.045 20,350,710 4.9082 3.51%
2006-06-01 0 14.25 14.20 14.30 14.10 14.95 6,676,630 96,829,529 14.503 4.809 4.792 4.826 4.759 5.045 19,783,583 4.8944 -4.68%
2006-05-30 0 14.95 14.95 15.00 14.90 15.10 4,718,000 70,718,200 14.989 5.045 5.045 5.062 5.029 5.096 13,979,949 5.0585 -0.66%
2006-05-29 0 15.05 15.00 15.05 14.90 15.40 7,414,618 112,030,976 15.109 5.079 5.062 5.079 5.029 5.197 21,970,322 5.0992 -0.33%
2006-05-26 0 15.10 15.05 15.20 15.05 15.50 10,190,000 155,393,256 15.250 5.096 5.079 5.130 5.079 5.231 30,194,081 5.1465 0.33%
2006-05-25 0 15.05 15.05 15.10 14.75 15.70 6,650,000 100,273,073 15.079 5.079 5.079 5.096 4.978 5.298 19,704,675 5.0888 -4.75%
2006-05-24 0 16.05 16.00 16.15 15.50 16.15 4,360,000 69,189,300 15.869 5.332 5.316 5.365 5.150 5.365 13,123,572 5.2721 1.58%
2006-05-23 0 15.80 16.00 16.05 15.50 16.05 8,287,878 130,512,561 15.747 5.249 5.316 5.332 5.150 5.332 24,946,460 5.2317 0.96%
2006-05-22 0 15.65 15.55 15.70 15.60 16.30 7,493,100 119,416,711 15.937 5.199 5.166 5.216 5.183 5.415 22,554,184 5.2947 -3.99%
2006-05-19 0 16.30 16.25 16.35 15.90 16.45 4,830,000 78,015,300 16.152 5.415 5.399 5.432 5.282 5.465 14,538,270 5.3662 0.31%
2006-05-18 0 16.25 16.25 16.30 16.00 16.60 8,792,321 144,232,451 16.404 5.399 5.399 5.415 5.316 5.515 26,464,831 5.4500 -4.41%
2006-05-17 0 17.00 17.00 17.05 16.70 17.35 6,510,000 110,581,032 16.986 5.648 5.648 5.664 5.548 5.764 19,595,059 5.6433 -2.58%
2006-05-16 0 17.45 17.45 17.50 17.10 17.50 5,454,500 94,681,349 17.358 5.797 5.797 5.814 5.681 5.814 16,418,011 5.7669 -2.51%
2006-05-15 0 17.90 17.90 18.00 17.10 18.00 7,919,066 139,799,255 17.654 5.947 5.947 5.980 5.681 5.980 23,836,339 5.8650 2.29%
2006-05-12 0 17.50 17.45 17.50 17.10 17.55 4,470,000 77,802,043 17.405 5.814 5.797 5.814 5.681 5.831 13,454,672 5.7825 0.00%
2006-05-11 0 17.50 17.45 17.50 17.40 17.65 2,382,937 41,646,715 17.477 5.814 5.797 5.814 5.781 5.864 7,172,625 5.8063 -0.28%
2006-05-10 0 17.55 17.50 17.55 17.25 17.70 4,359,666 76,138,438 17.464 5.831 5.814 5.831 5.731 5.880 13,122,567 5.8021 -0.85%
2006-05-09 0 17.70 17.70 17.75 17.55 17.85 3,127,333 55,279,894 17.676 5.880 5.880 5.897 5.831 5.930 9,413,253 5.8726 1.14%
2006-05-08 0 17.50 17.45 17.75 17.45 17.90 6,434,135 114,125,637 17.738 5.814 5.797 5.897 5.797 5.947 19,366,706 5.8929 -0.85%
2006-05-04 0 17.65 17.60 17.65 17.25 17.65 5,921,903 104,039,010 17.569 5.864 5.847 5.864 5.731 5.864 17,824,891 5.8367 1.44%
2006-05-03 0 17.40 17.30 17.40 17.10 17.45 7,629,125 131,944,829 17.295 5.781 5.748 5.781 5.681 5.797 22,963,618 5.7458 0.58%
2006-05-02 0 17.30 17.25 17.35 16.75 17.35 6,204,999 106,018,583 17.086 5.748 5.731 5.764 5.565 5.764 18,677,008 5.6764 4.22%
2006-04-28 0 16.60 16.40 16.70 15.75 16.70 4,794,000 78,034,400 16.278 5.515 5.449 5.548 5.233 5.548 14,429,910 5.4078 1.53%
2006-04-27 0 16.35 16.35 16.40 16.05 16.45 5,714,000 92,346,268 16.161 5.432 5.432 5.449 5.332 5.465 17,199,104 5.3692 1.55%
2006-04-26 0 16.10 15.95 16.10 15.40 16.15 4,467,666 70,703,923 15.826 5.349 5.299 5.349 5.116 5.365 13,447,646 5.2577 1.90%
2006-04-25 0 15.80 15.75 15.80 15.60 16.50 12,047,500 190,666,450 15.826 5.249 5.233 5.249 5.183 5.482 36,262,899 5.2579 -4.24%
2006-04-24 0 16.50 16.40 16.50 16.30 16.80 6,503,557 107,544,168 16.536 5.482 5.449 5.482 5.415 5.581 19,575,666 5.4938 -1.79%
2006-04-21 0 16.80 16.75 16.80 16.55 16.90 4,415,000 73,969,348 16.754 5.581 5.565 5.581 5.498 5.615 13,289,122 5.5662 0.30%
2006-04-20 0 16.75 16.75 16.80 16.70 17.25 8,226,666 138,887,950 16.883 5.565 5.565 5.581 5.548 5.731 24,762,213 5.6089 -2.90%
2006-04-19 0 17.25 17.20 17.25 17.15 17.40 5,488,499 94,600,621 17.236 5.731 5.714 5.731 5.698 5.781 16,520,347 5.7263 -0.58%
2006-04-18 0 17.35 17.30 17.35 17.00 17.55 7,055,000 122,050,530 17.300 5.764 5.748 5.764 5.648 5.831 21,235,505 5.7475 1.76%
2006-04-13 0 17.05 17.05 17.10 16.85 17.15 3,103,073 52,577,387 16.944 5.664 5.664 5.681 5.598 5.698 9,340,230 5.6291 -0.29%
2006-04-12 0 17.10 17.05 17.20 16.95 17.45 4,125,876 70,609,224 17.114 5.681 5.664 5.714 5.631 5.797 12,418,861 5.6856 -1.44%
2006-04-11 0 17.35 17.35 17.40 17.10 17.75 8,445,557 146,550,659 17.352 5.764 5.764 5.781 5.681 5.897 25,421,073 5.7649 1.46%
2006-04-10 0 17.10 17.05 17.10 16.75 17.15 3,607,000 61,291,950 16.993 5.681 5.664 5.681 5.565 5.698 10,857,047 5.6454 0.88%
2006-04-07 0 16.95 16.90 16.95 16.85 17.15 7,746,280 131,775,621 17.011 5.631 5.615 5.631 5.598 5.698 23,316,254 5.6517 0.89%
2006-04-06 0 16.80 16.75 16.80 16.30 16.95 9,822,821 164,924,841 16.790 5.581 5.565 5.581 5.415 5.631 29,566,629 5.5781 3.07%
2006-04-04 0 16.30 16.25 16.30 16.20 16.45 3,029,204 49,493,095 16.339 5.415 5.399 5.415 5.382 5.465 9,117,885 5.4281 0.00%
2006-04-03 0 16.30 16.25 16.35 15.95 16.50 4,096,498 66,462,612 16.224 5.415 5.399 5.432 5.299 5.482 12,330,433 5.3901 1.87%
2006-03-31 0 16.00 15.95 16.00 15.85 16.25 5,086,000 81,244,512 15.974 5.316 5.299 5.316 5.266 5.399 15,308,828 5.3070 -0.93%
2006-03-30 0 16.15 16.20 16.25 16.15 16.45 4,019,000 65,301,326 16.248 5.365 5.382 5.399 5.365 5.465 12,097,165 5.3981 -0.92%
2006-03-29 0 16.30 16.15 16.30 16.15 16.35 4,344,821 70,417,100 16.207 5.415 5.365 5.415 5.365 5.432 13,077,884 5.3844 -0.91%
2006-03-28 0 16.45 16.45 16.50 16.35 16.70 2,768,500 45,708,500 16.510 5.465 5.465 5.482 5.432 5.548 8,333,168 5.4851 -1.50%
2006-03-27 0 16.70 16.65 16.70 16.35 16.80 4,964,900 82,589,560 16.635 5.548 5.532 5.548 5.432 5.581 14,944,318 5.5265 2.77%
2006-03-24 0 16.25 16.25 16.35 16.10 16.40 2,060,000 33,584,300 16.303 5.399 5.399 5.432 5.349 5.449 6,200,587 5.4163 -0.91%
2006-03-23 0 16.40 16.35 16.40 16.20 16.40 1,762,000 28,703,470 16.290 5.449 5.432 5.449 5.382 5.449 5,303,609 5.4121 0.31%
2006-03-22 0 16.35 16.35 16.40 16.30 16.50 2,924,000 48,079,574 16.443 5.432 5.432 5.449 5.415 5.482 8,801,222 5.4628 -2.10%
2006-03-21 0 16.70 16.55 16.75 16.55 16.90 2,820,500 47,359,290 16.791 5.548 5.498 5.565 5.498 5.615 8,489,687 5.5784 -1.18%
2006-03-20 0 16.90 16.80 17.00 16.80 17.20 5,378,866 91,890,730 17.084 5.615 5.581 5.648 5.581 5.714 16,190,353 5.6756 0.60%
2006-03-17 0 16.80 16.75 16.80 16.40 16.80 1,306,000 21,719,410 16.630 5.581 5.565 5.581 5.449 5.581 3,931,052 5.5251 0.90%
2006-03-16 0 16.65 16.50 16.65 16.30 16.75 1,924,444 31,781,679 16.515 5.532 5.482 5.532 5.415 5.565 5,792,564 5.4866 2.15%
2006-03-15 0 16.30 16.25 16.30 16.25 16.50 2,188,836 35,814,308 16.362 5.415 5.399 5.415 5.399 5.482 6,588,383 5.4360 -0.31%
2006-03-14 0 16.35 16.30 16.35 16.15 16.50 3,497,682 57,015,662 16.301 5.432 5.415 5.432 5.365 5.482 10,528,001 5.4156 -0.91%
2006-03-13 0 16.50 16.50 16.55 16.20 16.55 2,457,795 40,278,748 16.388 5.482 5.482 5.498 5.382 5.498 7,397,947 5.4446 1.85%
2006-03-10 0 16.20 16.15 16.20 16.05 16.35 1,646,500 26,662,375 16.193 5.382 5.365 5.382 5.332 5.432 4,955,955 5.3799 0.62%
2006-03-09 0 16.10 16.10 16.15 16.05 16.60 2,719,160 44,545,418 16.382 5.349 5.349 5.365 5.332 5.515 8,184,654 5.4426 -1.83%
2006-03-08 0 16.40 16.50 16.55 16.00 16.95 8,256,777 134,727,402 16.317 5.449 5.482 5.498 5.316 5.631 24,852,847 5.4210 -3.24%
2006-03-07 0 16.95 17.00 17.05 16.25 17.15 5,537,500 92,297,475 16.668 5.631 5.648 5.664 5.399 5.698 16,667,840 5.5375 -1.17%
2006-03-06 0 17.15 17.15 17.30 17.05 17.80 7,218,333 126,185,319 17.481 5.698 5.698 5.748 5.664 5.914 21,727,137 5.8077 -3.38%
2006-03-03 0 17.75 17.75 17.80 17.50 17.80 9,921,832 175,786,228 17.717 5.897 5.897 5.914 5.814 5.914 29,864,652 5.8861 1.14%
2006-03-02 0 17.55 17.55 17.60 17.15 17.65 8,579,877 150,256,250 17.513 5.831 5.831 5.847 5.698 5.864 25,825,376 5.8182 2.33%
2006-03-01 0 17.15 17.10 17.25 16.85 17.25 4,165,050 71,336,282 17.127 5.698 5.681 5.731 5.598 5.731 12,536,774 5.6902 0.29%
2006-02-28 0 17.10 17.10 17.15 16.95 17.15 4,437,019 75,892,690 17.104 5.681 5.681 5.698 5.631 5.698 13,355,399 5.6825 -0.29%
2006-02-27 0 17.15 17.10 17.20 16.80 17.25 4,000,500 68,465,525 17.114 5.698 5.681 5.714 5.581 5.731 12,041,480 5.6858 0.59%
2006-02-24 0 17.05 17.10 17.15 16.70 17.20 14,171,889 240,160,706 16.946 5.664 5.681 5.698 5.548 5.714 42,657,296 5.6300 2.10%
2006-02-23 0 16.70 16.70 16.75 16.15 16.80 9,292,000 152,650,720 16.428 5.548 5.548 5.565 5.365 5.581 27,968,861 5.4579 3.09%
2006-02-22 0 16.20 16.15 16.20 16.05 16.30 3,267,100 52,844,400 16.175 5.382 5.365 5.382 5.332 5.415 9,833,950 5.3737 0.00%
2006-02-21 0 16.20 16.20 16.25 16.15 16.65 4,838,666 79,454,928 16.421 5.382 5.382 5.399 5.365 5.532 14,564,354 5.4554 -2.41%
2006-02-20 0 16.60 16.55 16.65 16.55 16.80 2,219,700 36,964,650 16.653 5.515 5.498 5.532 5.498 5.581 6,681,283 5.5326 -0.60%
2006-02-17 0 16.70 16.60 16.70 16.55 16.70 1,892,000 31,470,156 16.633 5.548 5.515 5.548 5.498 5.548 5,694,908 5.5260 0.91%
2006-02-16 0 16.55 16.45 16.60 16.30 16.60 3,122,000 51,535,216 16.507 5.498 5.465 5.515 5.415 5.515 9,397,200 5.4841 0.30%
2006-02-15 0 16.50 16.45 16.50 16.45 16.60 3,602,284 59,419,209 16.495 5.482 5.465 5.482 5.465 5.515 10,842,852 5.4800 -0.30%
2006-02-14 0 16.55 16.55 16.60 16.40 16.60 2,978,000 49,316,300 16.560 5.498 5.498 5.515 5.449 5.515 8,963,761 5.5017 -0.30%
2006-02-13 0 16.60 16.55 16.60 16.20 16.60 3,094,941 51,123,221 16.518 5.515 5.498 5.515 5.382 5.515 9,315,753 5.4878 0.30%
2006-02-10 0 16.55 16.50 16.55 16.40 16.60 3,754,000 62,011,360 16.519 5.498 5.482 5.498 5.449 5.515 11,299,516 5.4880 -0.60%
2006-02-09 0 16.65 16.65 16.70 16.55 16.80 5,162,600 86,146,570 16.687 5.532 5.532 5.548 5.498 5.581 15,539,393 5.5438 -0.30%
2006-02-08 0 16.70 16.65 16.75 16.65 16.90 5,455,000 91,313,520 16.739 5.548 5.532 5.565 5.532 5.615 16,419,516 5.5613 -0.60%
2006-02-07 0 16.80 16.75 16.80 16.50 16.85 6,655,070 110,741,305 16.640 5.581 5.565 5.581 5.482 5.598 20,031,719 5.5283 1.51%
2006-02-06 0 16.55 16.50 16.55 16.35 16.75 7,568,000 125,113,100 16.532 5.498 5.482 5.498 5.432 5.565 22,779,632 5.4923 -2.07%
2006-02-03 0 16.90 16.85 16.90 16.10 16.90 7,374,833 123,189,534 16.704 5.615 5.598 5.615 5.349 5.615 22,198,201 5.5495 -1.17%
2006-02-02 0 17.10 17.00 17.15 16.85 17.40 18,514,999 318,803,317 17.219 5.681 5.648 5.698 5.598 5.781 55,730,030 5.7205 0.29%
2006-02-01 0 17.05 16.85 17.05 16.55 17.10 10,215,157 171,368,847 16.776 5.664 5.598 5.664 5.498 5.681 30,747,558 5.5734 3.33%
2006-01-27 0 16.50 16.45 16.50 16.35 16.60 12,331,666 203,080,505 16.468 5.482 5.465 5.482 5.432 5.515 37,118,237 5.4712 1.23%
2006-01-26 0 16.30 16.30 16.40 16.15 16.45 7,120,857 116,025,028 16.294 5.415 5.415 5.449 5.365 5.465 21,433,735 5.4132 -0.61%
2006-01-25 0 16.40 16.35 16.40 16.10 16.50 12,419,923 203,568,330 16.390 5.449 5.432 5.449 5.349 5.482 37,383,890 5.4453 0.92%
2006-01-24 0 16.25 16.30 16.45 15.80 16.30 5,512,729 88,583,644 16.069 5.399 5.415 5.465 5.249 5.415 16,593,280 5.3385 3.17%
2006-01-23 0 15.75 15.75 15.80 15.25 16.25 8,251,288 131,756,064 15.968 5.233 5.233 5.249 5.066 5.399 24,836,325 5.3050 -3.08%
2006-01-20 0 16.25 16.15 16.20 16.20 16.55 8,242,428 134,875,934 16.364 5.399 5.365 5.382 5.382 5.498 24,809,656 5.4364 -1.52%
2006-01-19 0 16.50 16.50 16.55 16.40 16.55 14,019,840 231,690,044 16.526 5.482 5.482 5.498 5.449 5.498 42,199,630 5.4903 0.00%
2006-01-18 0 16.50 16.40 16.50 16.15 16.55 7,527,545 123,455,591 16.401 5.482 5.449 5.482 5.365 5.498 22,657,863 5.4487 -0.60%
2006-01-17 0 16.60 16.50 16.60 16.50 16.90 9,986,279 165,464,134 16.569 5.515 5.482 5.515 5.482 5.615 30,058,637 5.5047 -1.48%
2006-01-16 0 16.85 16.80 16.85 15.85 16.95 12,682,529 207,591,941 16.368 5.598 5.581 5.598 5.266 5.631 38,174,332 5.4380 5.64%
2006-01-13 0 15.95 15.90 15.95 15.20 15.95 6,443,915 99,595,404 15.456 5.299 5.282 5.299 5.050 5.299 19,396,143 5.1348 4.25%
2006-01-12 0 15.30 15.20 15.30 15.05 15.45 5,543,200 84,641,530 15.269 5.083 5.050 5.083 5.000 5.133 16,684,997 5.0729 3.38%
2006-01-11 0 14.80 14.80 14.85 14.75 15.10 2,231,775 33,304,954 14.923 4.917 4.917 4.934 4.900 5.017 6,717,629 4.9578 -0.67%
2006-01-10 0 14.90 14.85 14.90 14.90 15.20 3,325,233 49,910,996 15.010 4.950 4.934 4.950 4.950 5.050 10,008,930 4.9866 -1.65%
2006-01-09 0 15.15 15.10 15.15 15.10 15.40 2,840,666 43,329,939 15.253 5.033 5.017 5.033 5.017 5.116 8,550,387 5.0676 0.33%
2006-01-06 0 15.10 15.00 15.15 14.90 15.50 8,453,933 129,025,058 15.262 5.017 4.983 5.033 4.950 5.150 25,446,285 5.0705 1.34%
2006-01-05 0 14.90 14.80 14.90 14.55 15.05 5,191,666 77,060,900 14.843 4.950 4.917 4.950 4.834 5.000 15,626,882 4.9313 2.41%
2006-01-04 0 14.55 14.50 14.55 14.40 14.60 5,840,666 84,646,324 14.493 4.834 4.817 4.834 4.784 4.851 17,580,368 4.8148 1.75%
2006-01-03 0 14.30 14.20 14.30 13.75 14.30 1,459,000 20,521,646 14.066 4.751 4.718 4.751 4.568 4.751 4,391,581 4.6730 3.25%
2005-12-30 0 13.85 13.70 13.75 13.15 14.15 3,132,000 43,802,100 13.985 4.601 4.552 4.568 4.369 4.701 9,427,300 4.6463 -1.77%
2005-12-29 0 14.10 14.10 14.15 14.00 14.25 2,246,334 31,755,043 14.136 4.684 4.684 4.701 4.651 4.734 6,761,451 4.6965 -0.35%
2005-12-28 0 14.15 14.15 14.25 14.00 14.25 2,342,000 33,103,100 14.135 4.701 4.701 4.734 4.651 4.734 7,049,405 4.6959 -1.05%
2005-12-23 0 14.30 14.30 14.35 14.30 14.50 1,548,832 22,254,592 14.369 4.751 4.751 4.767 4.751 4.817 4,661,975 4.7736 0.00%
2005-12-22 0 14.30 14.25 14.30 14.25 14.30 1,769,847 25,231,204 14.256 4.751 4.734 4.751 4.734 4.751 5,327,228 4.7363 0.35%
2005-12-21 0 14.25 14.20 14.25 14.15 14.25 3,331,277 47,095,229 14.137 4.734 4.718 4.734 4.701 4.734 10,027,123 4.6968 1.06%
2005-12-20 0 14.10 14.05 14.10 14.00 14.10 1,982,000 27,862,292 14.058 4.684 4.668 4.684 4.651 4.684 5,965,807 4.6703 0.71%
2005-12-19 0 14.00 13.95 14.00 13.70 14.05 2,777,641 38,848,948 13.986 4.651 4.635 4.651 4.552 4.668 8,360,682 4.6466 2.19%
2005-12-16 0 13.70 13.70 13.75 13.70 13.90 1,018,166 13,987,058 13.738 4.552 4.552 4.568 4.552 4.618 3,064,673 4.5640 -1.44%
2005-12-15 0 13.90 13.85 13.90 13.85 14.05 4,185,800 58,368,520 13.944 4.618 4.601 4.618 4.601 4.668 12,599,232 4.6327 0.36%
2005-12-14 0 13.85 13.85 13.90 13.60 13.90 2,119,152 29,221,586 13.789 4.601 4.601 4.618 4.518 4.618 6,378,634 4.5812 1.84%
2005-12-13 0 13.60 13.60 13.70 13.50 13.90 1,768,057 24,159,101 13.664 4.518 4.518 4.552 4.485 4.618 5,321,840 4.5396 -0.73%
2005-12-12 0 13.70 13.70 13.75 13.60 13.95 2,778,562 38,302,876 13.785 4.552 4.552 4.568 4.518 4.635 8,363,454 4.5798 0.74%
2005-12-09 0 13.60 13.60 13.65 13.50 13.80 3,300,000 44,960,700 13.624 4.518 4.518 4.535 4.485 4.585 9,932,979 4.5264 -0.73%
2005-12-08 0 13.70 13.65 13.70 13.60 14.20 4,606,328 63,658,776 13.820 4.552 4.535 4.552 4.518 4.718 13,865,018 4.5913 -3.18%
2005-12-07 0 14.15 14.10 14.15 14.05 14.25 3,719,286 52,512,491 14.119 4.701 4.684 4.701 4.668 4.734 11,195,027 4.6907 0.35%
2005-12-06 0 14.10 14.05 14.10 14.00 14.25 2,076,000 29,334,870 14.130 4.684 4.668 4.684 4.651 4.734 6,248,747 4.6945 -1.05%
2005-12-05 0 14.25 14.20 14.25 14.00 14.35 3,624,833 51,537,570 14.218 4.734 4.718 4.734 4.651 4.767 10,910,724 4.7236 0.71%
2005-12-02 0 14.15 14.05 14.15 14.00 14.20 5,523,666 77,696,811 14.066 4.701 4.668 4.701 4.651 4.718 16,626,200 4.6732 1.43%
2005-12-01 0 13.95 13.95 14.00 13.80 14.20 4,171,499 58,292,753 13.974 4.635 4.635 4.651 4.585 4.718 12,556,186 4.6426 1.09%
2005-11-30 0 13.80 13.80 13.85 13.45 14.00 5,472,000 75,655,238 13.826 4.585 4.585 4.601 4.468 4.651 16,470,685 4.5933 2.60%
2005-11-29 0 13.45 13.45 13.50 13.40 13.60 1,253,031 16,901,161 13.488 4.468 4.468 4.485 4.452 4.518 3,771,615 4.4811 -0.74%
2005-11-28 0 13.55 13.50 13.55 13.50 13.65 2,391,062 32,427,148 13.562 4.502 4.485 4.502 4.485 4.535 7,197,082 4.5056 1.88%
2005-11-25 0 13.30 13.30 13.50 13.25 13.55 3,583,987 48,245,352 13.461 4.419 4.419 4.485 4.402 4.502 10,787,778 4.4722 -1.12%
2005-11-24 0 13.45 13.40 13.45 13.35 13.60 4,865,477 65,566,001 13.476 4.468 4.452 4.468 4.435 4.518 14,645,055 4.4770 -0.37%
2005-11-23 0 13.50 13.50 13.55 13.20 13.55 8,612,437 115,569,023 13.419 4.485 4.485 4.502 4.385 4.502 25,923,381 4.4581 1.12%
2005-11-22 0 13.35 13.35 13.40 12.65 13.40 13,831,221 181,152,764 13.097 4.435 4.435 4.452 4.203 4.452 41,631,888 4.3513 5.95%
2005-11-21 0 12.60 12.60 12.65 12.45 12.65 2,462,021 30,898,384 12.550 4.186 4.186 4.203 4.136 4.203 7,410,668 4.1694 -0.40%
2005-11-18 0 12.65 12.50 12.65 12.55 12.70 2,293,000 28,916,400 12.611 4.203 4.153 4.203 4.169 4.219 6,901,916 4.1896 0.80%
2005-11-17 0 12.55 12.50 12.55 12.35 12.60 1,988,000 24,834,900 12.492 4.169 4.153 4.169 4.103 4.186 5,983,867 4.1503 0.80%
2005-11-16 0 12.45 12.40 12.45 12.35 12.50 3,706,000 46,172,252 12.459 4.136 4.120 4.136 4.103 4.153 11,155,037 4.1391 1.22%
2005-11-15 0 12.30 12.20 12.30 12.05 12.35 2,137,796 26,115,903 12.216 4.086 4.053 4.086 4.003 4.103 6,434,752 4.0586 0.82%
2005-11-14 0 12.20 12.20 12.25 12.15 12.35 4,460,830 54,515,005 12.221 4.053 4.053 4.070 4.037 4.103 13,427,070 4.0601 -0.81%
2005-11-11 0 12.30 12.25 12.30 12.00 12.30 2,567,680 31,300,329 12.190 4.086 4.070 4.086 3.987 4.086 7,728,701 4.0499 2.50%
2005-11-10 0 12.00 12.00 12.10 11.85 12.05 1,602,333 19,157,179 11.956 3.987 3.987 4.020 3.937 4.003 4,823,012 3.9720 0.42%
2005-11-09 0 11.95 11.90 11.95 11.90 12.35 2,508,000 30,527,650 12.172 3.970 3.953 3.970 3.953 4.103 7,549,064 4.0439 -1.65%
2005-11-08 0 12.15 12.10 12.15 11.90 12.20 1,511,658 18,167,544 12.018 4.037 4.020 4.037 3.953 4.053 4,550,081 3.9928 0.41%
2005-11-07 0 12.10 12.10 12.15 12.10 12.35 4,848,500 59,060,200 12.181 4.020 4.020 4.037 4.020 4.103 14,593,954 4.0469 -2.02%
2005-11-04 0 12.35 12.35 12.40 12.05 12.40 1,460,154 17,787,394 12.182 4.103 4.103 4.120 4.003 4.120 4,395,054 4.0471 0.82%
2005-11-03 0 12.25 12.20 12.30 11.85 12.50 7,194,000 88,377,800 12.285 4.070 4.053 4.086 3.937 4.153 21,653,895 4.0814 2.94%
2005-11-02 0 11.90 11.85 11.90 11.65 12.00 4,163,609 49,428,619 11.872 3.953 3.937 3.953 3.870 3.987 12,532,437 3.9441 1.71%
2005-11-01 0 11.70 11.60 11.70 11.40 11.75 6,958,000 80,706,600 11.599 3.887 3.854 3.887 3.787 3.904 20,943,536 3.8535 2.18%
2005-10-31 0 11.45 11.35 11.45 11.30 11.55 1,940,000 22,117,102 11.401 3.804 3.771 3.804 3.754 3.837 5,839,388 3.7876 0.44%
2005-10-28 0 11.40 11.35 11.45 11.25 11.65 5,122,000 58,890,564 11.498 3.787 3.771 3.804 3.738 3.870 15,417,188 3.8198 -2.15%
2005-10-27 0 11.65 11.65 11.70 11.60 12.15 3,376,400 40,476,060 11.988 3.870 3.870 3.887 3.854 4.037 10,162,943 3.9827 -3.32%
2005-10-26 0 12.05 12.05 12.10 11.80 12.15 3,862,000 46,431,224 12.023 4.003 4.003 4.020 3.920 4.037 11,624,596 3.9942 2.12%
2005-10-25 0 11.80 11.80 11.85 11.80 11.95 3,856,000 45,806,564 11.879 3.920 3.920 3.937 3.920 3.970 11,606,536 3.9466 0.85%
2005-10-24 0 11.70 11.65 11.70 11.60 12.00 2,670,000 31,394,774 11.758 3.887 3.870 3.887 3.854 3.987 8,036,683 3.9064 -1.68%
2005-10-21 0 11.90 11.85 11.90 11.85 12.10 2,286,166 27,380,525 11.977 3.953 3.937 3.953 3.937 4.020 6,881,345 3.9789 -0.83%
2005-10-20 0 12.00 12.00 12.10 12.00 12.30 1,808,000 21,942,300 12.136 3.987 3.987 4.020 3.987 4.086 5,442,069 4.0320 -1.23%
2005-10-19 0 12.15 12.10 12.15 12.00 12.30 2,998,000 36,304,300 12.110 4.037 4.020 4.037 3.987 4.086 9,023,961 4.0231 -2.41%
2005-10-18 0 12.45 12.40 12.45 12.20 12.45 1,980,000 24,426,000 12.336 4.136 4.120 4.136 4.053 4.136 5,959,788 4.0985 2.05%
2005-10-17 0 12.20 12.15 12.20 12.15 12.30 2,302,000 28,172,000 12.238 4.053 4.037 4.053 4.037 4.086 6,929,005 4.0658 -0.41%
2005-10-14 0 12.25 12.20 12.25 12.10 12.40 2,818,278 34,492,793 12.239 4.070 4.053 4.070 4.020 4.120 8,482,999 4.0661 -2.39%
2005-10-13 0 12.55 12.50 12.55 12.30 12.65 3,347,411 41,738,096 12.469 4.169 4.153 4.169 4.086 4.203 10,075,686 4.1425 0.40%
2005-10-12 0 12.50 12.40 12.45 12.35 12.85 6,769,000 84,959,916 12.551 4.153 4.120 4.136 4.103 4.269 20,374,647 4.1699 -1.57%
2005-10-10 0 12.70 12.60 12.65 12.30 12.75 10,836,400 136,033,036 12.553 4.219 4.186 4.203 4.086 4.236 32,617,496 4.1706 4.53%
2005-10-07 0 12.15 12.15 12.20 11.95 12.20 3,414,000 41,142,600 12.051 4.037 4.037 4.053 3.970 4.053 10,276,118 4.0037 0.41%
2005-10-06 0 12.10 12.05 12.10 12.05 12.35 4,956,000 60,232,179 12.153 4.020 4.003 4.020 4.003 4.103 14,917,529 4.0377 -2.81%
2005-10-05 0 12.45 12.40 12.45 12.30 12.60 4,280,000 53,007,500 12.385 4.136 4.120 4.136 4.086 4.186 12,882,773 4.1146 -1.58%
2005-10-04 0 12.65 12.65 12.70 12.65 12.85 2,490,999 31,713,840 12.731 4.203 4.203 4.219 4.203 4.269 7,497,891 4.2297 -1.17%
2005-10-03 0 12.80 12.75 12.80 12.60 12.90 3,748,000 47,953,524 12.794 4.253 4.236 4.253 4.186 4.286 11,281,456 4.2507 0.79%
2005-09-30 0 12.70 12.70 12.75 12.60 12.85 3,233,000 41,201,440 12.744 4.219 4.219 4.236 4.186 4.269 9,731,310 4.2339 0.40%
2005-09-29 0 12.65 12.55 12.60 12.40 12.65 5,288,000 66,374,826 12.552 4.203 4.169 4.186 4.120 4.203 15,916,847 4.1701 1.85%
2005-09-28 0 12.55 12.50 12.60 12.40 12.85 4,054,000 51,117,700 12.609 4.126 4.110 4.143 4.077 4.225 12,330,238 4.1457 -2.71%
2005-09-27 0 12.90 12.85 12.90 12.70 12.95 1,046,000 13,426,500 12.836 4.241 4.225 4.241 4.176 4.258 3,181,408 4.2203 0.78%
2005-09-26 0 12.80 12.70 12.80 12.60 12.80 1,560,000 19,810,500 12.699 4.208 4.176 4.208 4.143 4.208 4,744,739 4.1753 0.39%
2005-09-23 0 12.75 12.65 12.75 12.65 12.75 2,512,333 31,881,679 12.690 4.192 4.159 4.192 4.159 4.192 7,641,259 4.1723 -0.78%
2005-09-22 0 12.85 12.80 12.85 12.75 13.10 4,099,000 52,972,906 12.923 4.225 4.208 4.225 4.192 4.307 12,467,105 4.2490 -1.91%
2005-09-21 0 13.10 13.00 13.10 12.65 13.20 9,143,000 118,755,300 12.989 4.307 4.274 4.307 4.159 4.340 27,808,428 4.2705 3.56%
2005-09-20 0 12.65 12.55 12.70 12.45 12.70 2,820,000 35,487,600 12.584 4.159 4.126 4.176 4.093 4.176 8,577,028 4.1375 2.02%
2005-09-16 0 12.40 12.35 12.45 12.35 12.45 1,162,000 14,411,700 12.402 4.077 4.060 4.093 4.060 4.093 3,534,222 4.0778 0.00%
2005-09-15 0 12.40 12.40 12.45 12.35 12.60 1,782,200 22,109,360 12.406 4.077 4.077 4.093 4.060 4.143 5,420,560 4.0788 0.00%
2005-09-14 0 12.40 12.35 12.40 12.35 12.45 1,811,026 22,490,685 12.419 4.077 4.060 4.077 4.060 4.093 5,508,234 4.0831 -1.59%
2005-09-13 0 12.60 12.50 12.60 12.50 12.75 2,465,195 31,117,252 12.623 4.143 4.110 4.143 4.110 4.192 7,497,889 4.1501 -0.40%
2005-09-12 0 12.65 12.60 12.75 12.20 12.80 3,701,500 46,116,875 12.459 4.159 4.143 4.192 4.011 4.208 11,258,110 4.0963 2.02%
2005-09-09 0 12.40 12.35 12.40 12.20 12.50 2,100,170 25,895,007 12.330 4.077 4.060 4.077 4.011 4.110 6,387,666 4.0539 -0.40%
2005-09-08 0 12.45 12.45 12.50 12.40 12.60 1,050,000 13,104,200 12.480 4.093 4.093 4.110 4.077 4.143 3,193,574 4.1033 -0.80%
2005-09-07 0 12.55 12.55 12.65 12.45 12.70 1,490,000 18,748,100 12.583 4.126 4.126 4.159 4.093 4.176 4,531,834 4.1370 1.21%
2005-09-06 0 12.40 12.35 12.40 12.35 12.65 794,000 9,943,500 12.523 4.077 4.060 4.077 4.060 4.159 2,414,950 4.1175 0.00%
2005-09-05 0 12.40 12.35 12.40 12.35 12.55 1,314,000 16,286,600 12.395 4.077 4.060 4.077 4.060 4.126 3,996,530 4.0752 -1.98%
2005-09-02 0 12.65 12.55 12.65 12.35 12.65 1,136,000 14,233,700 12.530 4.159 4.126 4.159 4.060 4.159 3,455,143 4.1196 1.20%
2005-09-01 0 12.50 12.45 12.50 12.40 12.55 904,000 11,244,500 12.439 4.110 4.093 4.110 4.077 4.126 2,749,515 4.0896 1.21%
2005-08-31 0 12.35 12.35 12.45 12.10 12.45 3,155,000 38,887,224 12.326 4.060 4.060 4.093 3.978 4.093 9,595,930 4.0525 -1.98%
2005-08-30 0 12.60 12.50 12.70 12.50 12.90 1,352,000 17,175,108 12.703 4.143 4.110 4.176 4.110 4.241 4,112,107 4.1767 -1.95%
2005-08-29 0 12.85 12.80 12.90 12.35 12.90 2,281,333 28,906,650 12.671 4.225 4.208 4.241 4.060 4.241 6,938,673 4.1660 1.98%
2005-08-26 0 12.60 12.50 12.60 12.00 12.60 2,401,000 29,621,500 12.337 4.143 4.110 4.143 3.945 4.143 7,302,640 4.0563 5.00%
2005-08-25 0 12.00 11.95 12.05 11.95 12.10 1,498,000 17,990,400 12.010 3.945 3.929 3.962 3.929 3.978 4,556,166 3.9486 -0.83%
2005-08-24 0 12.10 12.05 12.10 12.05 12.35 1,608,500 19,709,636 12.253 3.978 3.962 3.978 3.962 4.060 4,892,252 4.0287 -2.02%
2005-08-23 0 12.35 12.30 12.40 12.30 12.65 841,190 10,482,537 12.462 4.060 4.044 4.077 4.044 4.159 2,558,479 4.0972 -1.20%
2005-08-22 0 12.50 12.55 12.60 12.30 12.65 1,069,600 13,330,290 12.463 4.110 4.126 4.143 4.044 4.159 3,253,188 4.0976 0.40%
2005-08-19 0 12.45 12.40 12.45 12.30 12.70 2,165,000 27,105,534 12.520 4.093 4.077 4.093 4.044 4.176 6,584,846 4.1164 -1.58%
2005-08-18 0 12.65 12.65 12.70 12.50 13.00 1,641,000 20,878,400 12.723 4.159 4.159 4.176 4.110 4.274 4,991,100 4.1831 -2.69%
2005-08-17 0 13.00 12.85 13.00 12.75 13.00 1,926,000 24,749,300 12.850 4.274 4.225 4.274 4.192 4.274 5,857,928 4.2249 0.00%
2005-08-16 0 13.00 12.90 13.05 12.75 13.05 2,711,500 34,946,300 12.888 4.274 4.241 4.291 4.192 4.291 8,247,025 4.2374 0.78%
2005-08-15 0 12.90 12.80 12.90 12.75 12.90 2,256,556 28,898,962 12.807 4.241 4.208 4.241 4.192 4.241 6,863,313 4.2106 0.78%
2005-08-12 0 12.80 12.75 12.85 12.70 12.85 2,788,000 35,624,196 12.778 4.208 4.192 4.225 4.176 4.225 8,479,700 4.2011 0.39%
2005-08-11 0 12.75 12.65 12.75 12.65 12.80 3,607,451 45,869,719 12.715 4.192 4.159 4.192 4.159 4.208 10,972,060 4.1806 0.00%
2005-08-10 0 12.75 12.75 12.80 12.65 13.00 1,807,000 23,045,300 12.753 4.192 4.192 4.208 4.159 4.274 5,495,989 4.1931 0.00%
2005-08-09 0 12.75 12.70 12.90 12.60 13.05 4,087,666 52,395,340 12.818 4.192 4.176 4.241 4.143 4.291 12,432,633 4.2143 1.19%
2005-08-08 0 12.60 12.60 12.65 12.60 12.80 656,000 8,307,300 12.664 4.143 4.143 4.159 4.143 4.208 1,995,224 4.1636 -0.79%
2005-08-05 0 12.70 12.60 12.70 12.45 12.80 3,170,000 40,000,100 12.618 4.176 4.143 4.176 4.093 4.208 9,641,553 4.1487 -1.17%
2005-08-04 0 12.85 12.75 12.80 12.60 12.95 1,839,000 23,565,494 12.814 4.225 4.192 4.208 4.143 4.258 5,593,317 4.2132 -0.39%
2005-08-03 0 12.90 12.80 12.90 12.75 13.00 2,323,366 29,797,438 12.825 4.241 4.208 4.241 4.192 4.274 7,066,516 4.2167 0.00%
2005-08-02 0 12.90 12.85 12.95 12.85 12.95 3,494,000 45,060,500 12.897 4.241 4.225 4.258 4.225 4.258 10,626,998 4.2402 0.39%
2005-08-01 0 12.85 12.85 12.90 12.75 12.90 1,372,000 17,580,406 12.814 4.225 4.225 4.241 4.192 4.241 4,172,937 4.2130 0.00%
2005-07-29 0 12.85 12.80 12.85 12.75 12.95 3,324,500 42,766,675 12.864 4.225 4.208 4.225 4.192 4.258 10,111,464 4.2295 -0.39%
2005-07-28 0 12.90 12.85 12.90 12.75 12.90 2,779,980 35,699,948 12.842 4.241 4.225 4.241 4.192 4.241 8,455,307 4.2222 1.18%
2005-07-27 0 12.75 12.75 12.80 12.70 13.00 4,112,333 52,571,032 12.784 4.192 4.192 4.208 4.176 4.274 12,507,658 4.2031 0.39%
2005-07-26 0 12.70 12.65 12.80 12.40 12.75 3,437,497 43,139,148 12.550 4.176 4.159 4.208 4.077 4.192 10,455,145 4.1261 -0.39%
2005-07-25 0 12.75 12.75 12.85 12.45 12.80 5,696,452 71,574,893 12.565 4.192 4.192 4.225 4.093 4.208 17,325,755 4.1311 2.00%
2005-07-22 0 12.50 12.45 12.50 12.00 12.55 4,876,779 60,526,382 12.411 4.110 4.093 4.110 3.945 4.126 14,832,720 4.0806 4.60%
2005-07-21 0 11.95 11.95 12.00 11.85 12.00 2,918,000 34,848,600 11.943 3.929 3.929 3.945 3.896 3.945 8,875,095 3.9266 0.84%
2005-07-20 0 11.85 11.85 11.90 11.85 12.15 3,038,053 36,391,602 11.979 3.896 3.896 3.913 3.896 3.995 9,240,236 3.9384 -1.66%
2005-07-19 0 12.05 12.00 12.05 12.00 12.25 2,413,800 29,136,384 12.071 3.962 3.945 3.962 3.945 4.028 7,341,571 3.9687 -1.23%
2005-07-18 0 12.20 12.15 12.25 12.20 12.45 1,055,566 12,989,455 12.306 4.011 3.995 4.028 4.011 4.093 3,210,503 4.0459 -1.61%
2005-07-15 0 12.40 12.25 12.40 12.15 12.45 2,866,000 35,303,240 12.318 4.077 4.028 4.077 3.995 4.093 8,716,937 4.0500 1.22%
2005-07-14 0 12.25 12.25 12.35 12.15 12.40 2,847,029 35,007,215 12.296 4.028 4.028 4.060 3.995 4.077 8,659,237 4.0428 0.41%
2005-07-13 0 12.20 12.05 12.20 11.95 12.25 1,861,070 22,549,408 12.116 4.011 3.962 4.011 3.929 4.028 5,660,443 3.9837 0.00%
2005-07-12 0 12.20 12.15 12.20 12.20 12.45 2,723,666 33,533,859 12.312 4.011 3.995 4.011 4.011 4.093 8,284,028 4.0480 -1.21%
2005-07-11 0 12.35 12.35 12.40 12.15 12.40 4,257,506 52,409,372 12.310 4.060 4.060 4.077 3.995 4.077 12,949,201 4.0473 0.82%
2005-07-08 0 12.25 12.20 12.25 11.60 12.30 2,852,000 34,598,070 12.131 4.028 4.011 4.028 3.814 4.044 8,674,356 3.9885 -0.41%
2005-07-07 0 12.30 12.20 12.35 12.15 12.55 7,043,000 87,023,300 12.356 4.044 4.011 4.060 3.995 4.126 21,421,279 4.0625 0.00%
2005-07-06 0 12.30 12.25 12.30 12.15 12.30 6,324,285 77,213,325 12.209 4.044 4.028 4.044 3.995 4.044 19,235,308 4.0141 1.23%
2005-07-05 0 12.15 12.15 12.20 11.65 12.25 6,593,000 79,816,796 12.106 3.995 3.995 4.011 3.830 4.028 20,052,605 3.9804 4.29%
2005-07-04 0 11.65 11.60 11.70 11.55 11.95 2,586,000 30,340,958 11.733 3.830 3.814 3.847 3.797 3.929 7,865,317 3.8576 -2.92%
2005-06-30 0 12.00 12.00 12.10 11.85 12.10 2,904,000 34,798,400 11.983 3.945 3.945 3.978 3.896 3.978 8,832,514 3.9398 0.42%
2005-06-29 0 11.95 11.80 12.10 11.90 12.10 3,124,375 37,511,902 12.006 3.929 3.880 3.978 3.913 3.978 9,502,784 3.9475 0.00%
2005-06-28 0 11.95 11.90 11.95 11.75 11.95 3,148,147 37,313,989 11.853 3.929 3.913 3.929 3.863 3.929 9,575,087 3.8970 1.27%
2005-06-27 0 11.80 11.75 11.80 11.45 11.80 823,666 9,608,892 11.666 3.880 3.863 3.880 3.765 3.880 2,505,180 3.8356 1.72%
2005-06-24 0 11.60 11.55 11.60 11.50 11.65 2,227,824 25,896,700 11.624 3.814 3.797 3.814 3.781 3.830 6,775,925 3.8219 -0.85%
2005-06-23 0 11.70 11.70 11.75 11.65 11.80 2,368,000 27,752,136 11.720 3.847 3.847 3.863 3.830 3.880 7,202,270 3.8532 -0.43%
2005-06-22 0 11.75 11.70 11.75 11.50 11.80 4,376,000 51,115,404 11.681 3.863 3.847 3.863 3.781 3.880 13,309,601 3.8405 2.17%
2005-06-21 0 11.50 11.45 11.50 11.40 11.50 2,233,000 25,536,950 11.436 3.781 3.765 3.781 3.748 3.781 6,791,668 3.7600 0.88%
2005-06-20 0 11.40 11.40 11.45 11.35 11.45 2,624,000 29,909,200 11.398 3.748 3.748 3.765 3.732 3.765 7,980,894 3.7476 0.00%
2005-06-17 0 11.40 11.35 11.40 11.20 11.40 2,905,848 32,977,320 11.349 3.748 3.732 3.748 3.682 3.748 8,838,135 3.7313 1.79%
2005-06-16 0 11.20 11.20 11.25 11.10 11.25 2,692,000 30,199,500 11.218 3.682 3.682 3.699 3.650 3.699 8,187,716 3.6884 -0.44%
2005-06-15 0 11.25 11.20 11.25 11.20 11.35 1,636,754 18,428,230 11.259 3.699 3.682 3.699 3.682 3.732 4,978,186 3.7018 -0.44%
2005-06-14 0 11.30 11.30 11.35 11.30 11.45 1,388,700 15,769,183 11.355 3.715 3.715 3.732 3.715 3.765 4,223,730 3.7335 -0.88%
2005-06-13 0 11.40 11.30 11.40 11.20 11.40 2,896,922 32,758,084 11.308 3.748 3.715 3.748 3.682 3.748 8,810,986 3.7179 0.44%
2005-06-10 0 11.35 11.30 11.35 11.20 11.35 2,366,000 26,743,992 11.303 3.732 3.715 3.732 3.682 3.732 7,196,187 3.7164 1.34%
2005-06-09 0 11.20 11.20 11.25 11.20 11.30 1,899,244 21,372,446 11.253 3.682 3.682 3.699 3.682 3.715 5,776,549 3.6999 -0.44%
2005-06-08 0 11.25 11.25 11.35 11.25 11.35 2,175,475 24,589,320 11.303 3.699 3.699 3.732 3.699 3.732 6,616,706 3.7162 0.45%
2005-06-07 0 11.20 11.20 11.25 10.95 11.25 2,765,000 30,819,300 11.146 3.682 3.682 3.699 3.600 3.699 8,409,745 3.6647 1.82%
2005-06-06 0 11.00 10.95 11.00 10.95 11.05 3,266,694 35,942,195 11.003 3.617 3.600 3.617 3.600 3.633 9,935,647 3.6175 0.92%
2005-06-03 0 10.90 10.90 10.95 10.80 10.95 3,202,000 34,809,550 10.871 3.584 3.584 3.600 3.551 3.600 9,738,881 3.5743 0.93%
2005-06-02 0 10.80 10.80 10.85 10.75 10.90 6,880,000 74,237,864 10.790 3.551 3.551 3.567 3.534 3.584 20,925,515 3.5477 0.93%
2005-06-01 0 10.70 10.65 10.75 10.65 10.85 3,039,400 32,657,738 10.745 3.518 3.502 3.534 3.502 3.567 9,244,333 3.5327 0.00%
2005-05-31 0 10.70 10.65 10.75 10.70 10.85 1,631,000 17,566,500 10.770 3.518 3.502 3.534 3.518 3.567 4,960,685 3.5411 -0.93%
2005-05-30 0 10.80 10.80 10.85 10.55 10.85 1,281,000 13,791,644 10.766 3.551 3.551 3.567 3.469 3.567 3,896,161 3.5398 1.41%
2005-05-27 0 10.65 10.60 10.65 10.60 10.85 1,121,666 11,997,910 10.697 3.502 3.485 3.502 3.485 3.567 3,411,546 3.5169 1.43%
2005-05-26 0 10.50 10.50 10.55 10.40 10.55 954,000 10,038,544 10.523 3.452 3.452 3.469 3.419 3.469 2,901,590 3.4597 0.57%
2005-05-25 0 10.60 10.60 10.65 10.50 10.80 1,802,000 19,195,400 10.652 3.433 3.433 3.449 3.400 3.497 5,564,778 3.4494 -1.85%
2005-05-24 0 10.80 10.75 10.80 10.75 10.90 386,911 4,172,806 10.785 3.497 3.481 3.497 3.481 3.530 1,194,825 3.4924 0.00%
2005-05-23 0 10.80 10.75 10.80 10.75 10.90 852,000 9,223,700 10.826 3.497 3.481 3.497 3.481 3.530 2,631,072 3.5057 0.47%
2005-05-20 0 10.75 10.70 10.75 10.70 10.95 1,441,200 15,547,820 10.788 3.481 3.465 3.481 3.465 3.546 4,450,587 3.4934 -0.46%
2005-05-19 0 10.80 10.80 10.85 10.75 10.95 1,544,000 16,715,740 10.826 3.497 3.497 3.513 3.481 3.546 4,768,045 3.5058 0.00%
2005-05-18 0 10.80 10.75 10.80 10.75 10.90 1,018,000 11,030,788 10.836 3.497 3.481 3.497 3.481 3.530 3,143,698 3.5089 -0.46%
2005-05-17 0 10.85 10.80 10.90 10.80 11.25 2,152,000 23,429,100 10.887 3.513 3.497 3.530 3.497 3.643 6,645,618 3.5255 -2.69%
2005-05-13 0 11.15 11.10 11.15 11.15 11.25 1,449,738 16,217,178 11.186 3.611 3.594 3.611 3.611 3.643 4,476,954 3.6224 -0.45%
2005-05-12 0 11.20 11.10 11.20 11.10 11.20 1,010,000 11,267,700 11.156 3.627 3.594 3.627 3.594 3.627 3,118,993 3.6126 0.00%
2005-05-11 0 11.20 11.20 11.25 11.10 11.25 2,113,995 23,672,844 11.198 3.627 3.627 3.643 3.594 3.643 6,528,254 3.6262 0.00%
2005-05-10 0 11.20 11.15 11.20 11.15 11.35 1,336,000 14,978,386 11.211 3.627 3.611 3.627 3.611 3.675 4,125,718 3.6305 -0.44%
2005-05-09 0 11.25 11.20 11.25 11.10 11.25 2,594,000 29,016,831 11.186 3.643 3.627 3.643 3.594 3.643 8,010,563 3.6223 0.45%
2005-05-06 0 11.20 11.15 11.20 11.00 11.20 1,605,666 17,853,876 11.119 3.627 3.611 3.627 3.562 3.627 4,958,477 3.6007 0.90%
2005-05-05 0 11.10 11.05 11.20 11.05 11.30 4,016,000 44,741,240 11.141 3.594 3.578 3.627 3.578 3.659 12,401,859 3.6076 0.00%
2005-05-04 0 11.10 11.05 11.10 11.00 11.15 2,224,000 24,670,006 11.093 3.594 3.578 3.594 3.562 3.611 6,867,962 3.5920 0.91%
2005-05-03 0 11.00 11.00 11.05 10.95 11.15 4,762,000 52,488,124 11.022 3.562 3.562 3.578 3.546 3.611 14,705,591 3.5693 0.46%
2005-04-29 0 10.95 10.95 11.00 10.90 11.10 2,424,000 26,663,800 11.000 3.546 3.546 3.562 3.530 3.594 7,485,584 3.5620 -0.90%
2005-04-28 0 11.05 11.00 11.05 11.00 11.25 4,192,000 46,428,690 11.076 3.578 3.562 3.578 3.562 3.643 12,945,367 3.5865 -0.45%
2005-04-27 0 11.10 11.05 11.10 11.00 11.10 704,000 7,775,400 11.045 3.594 3.578 3.594 3.562 3.594 2,174,031 3.5765 0.45%
2005-04-26 0 11.05 11.00 11.05 10.95 11.15 3,204,000 35,445,484 11.063 3.578 3.562 3.578 3.546 3.611 9,894,312 3.5824 0.45%
2005-04-25 0 11.00 11.00 11.05 11.00 11.15 2,220,000 24,530,831 11.050 3.562 3.562 3.578 3.562 3.611 6,855,609 3.5782 -0.45%
2005-04-22 0 11.05 11.00 11.05 11.00 11.15 3,005,411 33,247,068 11.062 3.578 3.562 3.578 3.562 3.611 9,281,047 3.5823 0.91%
2005-04-21 0 10.95 10.95 11.00 10.60 11.00 4,838,000 52,360,500 10.823 3.546 3.546 3.562 3.433 3.562 14,940,287 3.5047 1.39%
2005-04-20 0 10.80 10.80 10.85 10.70 10.90 1,930,000 20,874,600 10.816 3.497 3.497 3.513 3.465 3.530 5,960,057 3.5024 0.00%
2005-04-19 0 10.80 10.75 10.80 10.65 10.90 1,775,000 19,186,250 10.809 3.497 3.481 3.497 3.449 3.530 5,481,399 3.5002 0.93%
2005-04-18 0 10.70 10.70 10.75 10.55 10.80 6,602,000 70,493,857 10.678 3.465 3.465 3.481 3.416 3.497 20,387,717 3.4577 -0.93%
2005-04-15 0 10.80 10.80 10.90 10.80 11.05 2,795,000 30,425,550 10.886 3.497 3.497 3.530 3.497 3.578 8,631,274 3.5250 -2.26%
2005-04-14 0 11.05 11.00 11.10 11.00 11.15 2,831,401 31,276,401 11.046 3.578 3.562 3.594 3.562 3.611 8,743,684 3.5770 -0.90%
2005-04-13 0 11.15 11.10 11.15 10.95 11.15 2,577,321 28,594,984 11.095 3.611 3.594 3.611 3.546 3.611 7,959,057 3.5928 0.90%
2005-04-12 0 11.05 11.00 11.05 10.80 11.05 3,111,666 34,127,193 10.967 3.578 3.562 3.578 3.497 3.578 9,609,174 3.5515 1.84%
2005-04-11 0 10.85 10.80 10.85 10.70 10.85 2,993,000 32,305,400 10.794 3.513 3.497 3.513 3.465 3.513 9,242,720 3.4952 0.93%
2005-04-08 0 10.75 10.70 10.75 10.65 11.10 4,324,333 46,809,246 10.825 3.481 3.465 3.481 3.449 3.594 13,354,026 3.5053 -0.46%
2005-04-07 0 10.80 10.80 10.85 10.65 10.95 2,150,000 23,282,054 10.829 3.497 3.497 3.513 3.449 3.546 6,639,441 3.5066 -1.37%
2005-04-06 0 10.95 10.90 10.95 10.80 10.95 2,281,666 24,723,188 10.836 3.546 3.530 3.546 3.497 3.546 7,046,041 3.5088 0.92%
2005-04-04 0 10.85 10.85 10.90 10.60 10.85 1,430,057 15,384,602 10.758 3.513 3.513 3.530 3.433 3.513 4,416,177 3.4837 0.93%
2005-04-01 0 10.75 10.70 10.75 10.60 10.75 1,242,400 13,299,500 10.705 3.481 3.465 3.481 3.433 3.481 3,836,671 3.4664 0.47%
2005-03-31 0 10.70 10.70 10.75 10.45 10.80 4,303,000 45,600,498 10.597 3.465 3.465 3.481 3.384 3.497 13,288,147 3.4317 1.42%
2005-03-30 0 10.55 10.50 10.55 10.40 10.65 4,581,257 48,040,773 10.486 3.416 3.400 3.416 3.368 3.449 14,147,436 3.3957 -0.94%
2005-03-29 0 10.65 10.60 10.70 10.60 11.00 4,372,000 46,833,300 10.712 3.449 3.433 3.465 3.433 3.562 13,501,227 3.4688 -2.29%
2005-03-24 0 10.90 10.85 10.90 10.75 10.90 2,682,000 29,005,000 10.815 3.530 3.513 3.530 3.481 3.530 8,282,317 3.5020 0.00%
2005-03-23 0 10.90 10.90 10.95 10.80 10.90 4,374,800 47,504,880 10.859 3.530 3.530 3.546 3.497 3.530 13,509,874 3.5163 -0.91%
2005-03-22 0 11.00 11.00 11.05 10.95 11.05 2,560,000 28,153,710 10.998 3.562 3.562 3.578 3.546 3.578 7,905,567 3.5613 0.46%
2005-03-21 0 10.95 10.95 11.00 10.95 11.20 4,018,000 44,269,600 11.018 3.546 3.546 3.562 3.546 3.627 12,408,035 3.5678 -2.23%
2005-03-18 0 11.20 11.15 11.20 11.00 11.25 4,930,177 54,560,812 11.067 3.627 3.611 3.627 3.562 3.643 15,224,940 3.5836 1.36%
2005-03-17 0 11.05 11.00 11.05 11.00 11.05 2,389,000 26,353,300 11.031 3.578 3.562 3.578 3.562 3.578 7,377,500 3.5721 0.00%
2005-03-16 0 11.05 11.05 11.10 11.00 11.10 3,384,000 37,311,400 11.026 3.578 3.578 3.594 3.562 3.594 10,450,172 3.5704 0.45%
2005-03-15 0 11.00 11.00 11.05 11.00 11.05 2,985,877 32,881,485 11.012 3.562 3.562 3.578 3.562 3.578 9,220,723 3.5660 -0.90%
2005-03-14 0 11.10 11.00 11.05 11.00 11.10 2,520,000 27,808,200 11.035 3.594 3.562 3.578 3.562 3.594 7,782,043 3.5734 0.00%
2005-03-11 0 11.10 11.00 11.05 10.95 11.10 4,301,947 47,419,617 11.023 3.594 3.562 3.578 3.546 3.594 13,284,895 3.5694 0.91%
2005-03-10 0 11.00 11.05 11.10 10.70 11.05 9,778,335 106,069,084 10.847 3.562 3.578 3.594 3.465 3.578 30,196,596 3.5126 1.38%
2005-03-09 0 10.85 10.85 10.90 10.85 10.95 2,659,000 28,953,800 10.889 3.513 3.513 3.530 3.513 3.546 8,211,291 3.5261 0.00%
2005-03-08 0 10.85 10.85 10.95 10.85 11.05 3,684,000 40,355,700 10.954 3.513 3.513 3.546 3.513 3.578 11,376,606 3.5473 -1.36%
2005-03-07 0 11.00 10.95 11.00 10.90 11.05 3,060,000 33,555,200 10.966 3.562 3.546 3.562 3.530 3.578 9,449,624 3.5510 0.92%
2005-03-04 0 10.90 10.80 10.85 10.80 11.15 4,808,000 52,988,300 11.021 3.530 3.497 3.513 3.497 3.611 14,847,644 3.5688 -0.91%
2005-03-03 0 11.00 11.00 11.05 10.95 11.05 1,988,333 21,853,270 10.991 3.562 3.562 3.578 3.546 3.578 6,140,196 3.5591 0.00%
2005-03-02 0 11.00 10.95 11.00 10.80 11.15 5,333,000 58,366,400 10.944 3.562 3.546 3.562 3.497 3.611 16,468,903 3.5440 -0.45%
2005-03-01 0 11.05 11.00 11.05 10.95 11.10 3,016,000 33,278,178 11.034 3.578 3.562 3.578 3.546 3.594 9,313,747 3.5730 -0.45%
2005-02-28 0 11.10 11.05 11.10 11.00 11.15 9,349,500 103,430,192 11.063 3.594 3.578 3.594 3.562 3.611 28,872,306 3.5823 0.91%
2005-02-25 0 11.00 11.00 11.05 10.90 11.10 4,951,000 54,526,362 11.013 3.562 3.562 3.578 3.530 3.594 15,289,244 3.5663 0.00%
2005-02-24 0 11.00 10.95 11.00 10.90 11.05 2,236,033 24,557,356 10.983 3.562 3.546 3.562 3.530 3.578 6,905,121 3.5564 0.00%
2005-02-23 0 11.00 10.95 11.00 10.85 11.00 2,357,000 25,800,496 10.946 3.562 3.546 3.562 3.513 3.562 7,278,681 3.5447 0.00%
2005-02-22 0 11.00 10.95 11.00 10.90 11.20 3,417,218 37,558,811 10.991 3.562 3.546 3.562 3.530 3.627 10,552,753 3.5591 -1.79%
2005-02-21 0 11.20 11.15 11.20 11.05 11.25 1,530,000 17,128,000 11.195 3.627 3.611 3.627 3.578 3.643 4,724,812 3.6251 0.90%
2005-02-18 0 11.10 11.10 11.15 10.95 11.20 4,854,000 53,970,048 11.119 3.594 3.594 3.611 3.546 3.627 14,989,697 3.6005 0.45%
2005-02-17 0 11.05 11.00 11.05 11.00 11.30 4,340,000 48,410,660 11.155 3.578 3.562 3.578 3.562 3.659 13,402,407 3.6121 -1.78%
2005-02-16 0 11.25 11.10 11.20 10.95 11.25 5,860,000 65,134,491 11.115 3.643 3.594 3.627 3.546 3.643 18,096,338 3.5993 2.74%
2005-02-15 0 10.95 10.95 11.00 10.95 11.20 5,055,000 55,810,400 11.041 3.546 3.546 3.562 3.546 3.627 15,610,408 3.5752 -2.23%
2005-02-14 0 11.20 11.15 11.20 11.10 11.20 5,577,000 62,318,900 11.174 3.627 3.611 3.627 3.594 3.627 17,222,402 3.6185 0.00%
2005-02-08 0 11.20 11.15 11.20 11.15 11.25 3,127,000 34,963,184 11.181 3.627 3.611 3.627 3.611 3.643 9,656,527 3.6207 0.45%
2005-02-07 0 11.15 11.10 11.15 11.10 11.20 6,139,000 68,459,950 11.152 3.611 3.594 3.611 3.594 3.627 18,957,921 3.6112 0.00%
2005-02-04 0 11.15 11.10 11.15 11.10 11.20 5,059,000 56,402,208 11.149 3.611 3.594 3.611 3.594 3.627 15,622,760 3.6103 -0.45%
2005-02-03 0 11.20 11.20 11.25 11.20 11.45 2,441,000 27,540,050 11.282 3.627 3.627 3.643 3.627 3.708 7,538,082 3.6535 -2.61%
2005-02-02 0 11.50 11.50 11.55 11.10 11.55 2,213,000 24,941,264 11.270 3.724 3.724 3.740 3.594 3.740 6,833,992 3.6496 1.77%
2005-02-01 0 11.30 11.25 11.35 11.15 11.50 3,182,000 36,009,221 11.317 3.659 3.643 3.675 3.611 3.724 9,826,373 3.6645 -0.88%
2005-01-31 0 11.40 11.40 11.45 11.30 11.50 2,792,000 31,751,400 11.372 3.692 3.692 3.708 3.659 3.724 8,622,009 3.6826 1.79%
2005-01-28 0 11.20 11.15 11.20 11.15 11.40 6,246,000 70,359,700 11.265 3.627 3.611 3.627 3.611 3.692 19,288,349 3.6478 -1.75%
2005-01-27 0 11.40 11.35 11.40 11.35 11.50 2,272,000 25,948,300 11.421 3.692 3.675 3.692 3.675 3.724 7,016,191 3.6983 -0.87%
2005-01-26 0 11.50 11.45 11.50 11.30 11.50 1,316,000 15,048,506 11.435 3.724 3.708 3.724 3.659 3.724 4,063,956 3.7029 1.77%
2005-01-25 0 11.30 11.30 11.35 11.15 11.40 4,065,000 45,931,150 11.299 3.659 3.659 3.675 3.611 3.692 12,553,176 3.6589 0.00%
2005-01-24 0 11.30 11.25 11.30 11.10 11.35 4,520,460 50,694,653 11.214 3.659 3.643 3.659 3.594 3.675 13,959,688 3.6315 1.80%
2005-01-21 0 11.10 11.10 11.25 11.10 11.35 3,595,900 40,388,019 11.232 3.594 3.594 3.643 3.594 3.675 11,104,543 3.6371 -1.77%
2005-01-20 0 11.30 11.30 11.35 11.15 11.50 3,117,000 35,288,132 11.321 3.659 3.659 3.675 3.611 3.724 9,625,646 3.6661 -1.74%
2005-01-19 0 11.50 11.45 11.50 11.40 11.50 1,994,000 22,874,900 11.472 3.724 3.708 3.724 3.692 3.724 6,157,696 3.7148 0.00%
2005-01-18 0 11.50 11.45 11.50 11.30 11.50 1,791,644 20,507,613 11.446 3.724 3.708 3.724 3.659 3.724 5,532,798 3.7066 0.88%
2005-01-17 0 11.40 11.35 11.45 11.35 11.50 1,904,000 21,451,596 11.267 3.692 3.675 3.708 3.675 3.724 5,879,766 3.6484 2.24%
2005-01-14 0 11.15 11.15 11.20 11.00 11.20 4,314,000 47,841,550 11.090 3.611 3.611 3.627 3.562 3.627 13,322,116 3.5911 0.00%
2005-01-13 0 11.15 11.10 11.20 11.10 11.30 1,989,487 22,304,573 11.211 3.611 3.594 3.627 3.594 3.659 6,143,759 3.6304 -0.89%
2005-01-12 0 11.25 11.15 11.25 11.00 11.25 4,705,821 52,385,195 11.132 3.643 3.611 3.643 3.562 3.643 14,532,104 3.6048 -0.44%
2005-01-11 0 11.30 11.30 11.35 11.25 11.60 3,650,000 41,418,748 11.348 3.659 3.659 3.675 3.643 3.756 11,271,610 3.6746 -1.31%
2005-01-10 0 11.45 11.45 11.50 11.30 11.65 4,888,040 56,032,129 11.463 3.708 3.708 3.724 3.659 3.773 15,094,816 3.7120 -1.29%
2005-01-07 0 11.60 11.45 11.55 11.40 11.65 9,984,000 115,142,716 11.533 3.756 3.708 3.740 3.692 3.773 30,831,713 3.7346 1.75%
2005-01-06 0 11.40 11.35 11.50 11.35 11.50 4,604,000 52,726,100 11.452 3.692 3.675 3.724 3.675 3.724 14,217,669 3.7085 -0.44%
2005-01-05 0 11.45 11.40 11.45 11.40 11.85 4,286,000 49,406,550 11.527 3.708 3.692 3.708 3.692 3.837 13,235,649 3.7328 -4.18%
2005-01-04 0 11.95 11.90 11.95 11.75 12.15 3,658,000 43,497,000 11.891 3.870 3.853 3.870 3.805 3.934 11,296,315 3.8505 -1.65%
2005-01-03 0 12.15 12.15 12.20 12.10 12.30 1,296,000 15,803,200 12.194 3.934 3.934 3.951 3.918 3.983 4,002,194 3.9486 0.00%
2004-12-31 0 12.15 12.15 12.20 11.85 12.20 3,638,077 43,976,550 12.088 3.934 3.934 3.951 3.837 3.951 11,234,790 3.9143 2.97%
2004-12-30 0 11.80 11.80 11.90 11.80 12.10 3,320,000 39,738,700 11.969 3.821 3.821 3.853 3.821 3.918 10,252,533 3.8760 -0.84%
2004-12-29 0 11.90 11.90 11.95 11.70 11.95 1,926,500 22,847,150 11.859 3.853 3.853 3.870 3.789 3.870 5,949,248 3.8403 2.15%
2004-12-28 0 11.65 11.60 11.65 11.40 11.75 1,347,000 15,632,300 11.605 3.773 3.756 3.773 3.692 3.805 4,159,687 3.7580 -0.85%
2004-12-24 0 11.75 11.75 11.80 11.75 12.00 1,756,000 20,727,600 11.804 3.805 3.805 3.821 3.805 3.886 5,422,725 3.8224 -1.26%
2004-12-23 0 11.90 11.90 11.95 11.85 12.00 1,482,000 17,651,300 11.910 3.853 3.853 3.870 3.837 3.886 4,576,582 3.8569 0.00%
2004-12-22 0 11.90 11.85 11.90 11.80 11.90 1,953,000 23,155,846 11.857 3.853 3.837 3.853 3.821 3.853 6,031,083 3.8394 0.00%
2004-12-21 0 11.90 11.90 11.95 11.80 11.95 3,111,169 36,994,944 11.891 3.853 3.853 3.870 3.821 3.870 9,607,639 3.8506 0.00%
2004-12-20 0 11.90 11.85 11.90 11.50 11.90 3,568,333 42,062,530 11.788 3.853 3.837 3.853 3.724 3.853 11,019,413 3.8171 3.48%
2004-12-17 0 11.50 11.50 11.60 11.40 11.70 1,021,666 11,809,526 11.559 3.724 3.724 3.756 3.692 3.789 3,155,019 3.7431 -1.29%
2004-12-16 0 11.65 11.55 11.65 11.45 11.80 1,718,000 19,911,808 11.590 3.773 3.740 3.773 3.708 3.821 5,305,377 3.7531 -1.27%
2004-12-15 0 11.80 11.80 11.85 11.40 11.80 3,174,387 36,565,395 11.519 3.821 3.821 3.837 3.692 3.821 9,802,863 3.7301 3.51%
2004-12-14 0 11.40 11.35 11.40 11.20 11.55 4,397,901 50,311,531 11.440 3.692 3.675 3.692 3.627 3.740 13,581,212 3.7045 1.79%
2004-12-13 0 11.20 11.15 11.20 11.20 11.35 1,585,374 17,795,658 11.225 3.627 3.611 3.627 3.627 3.675 4,895,813 3.6349 -0.88%
2004-12-10 0 11.30 11.25 11.35 11.25 11.40 1,222,000 13,837,978 11.324 3.659 3.643 3.675 3.643 3.692 3,773,673 3.6670 -1.31%
2004-12-09 0 11.45 11.40 11.45 11.30 11.50 1,687,000 19,205,460 11.384 3.708 3.692 3.708 3.659 3.724 5,209,645 3.6865 1.33%
2004-12-08 0 11.30 11.20 11.30 11.25 11.60 2,161,200 24,754,888 11.454 3.659 3.627 3.659 3.643 3.756 6,674,028 3.7091 -2.16%
2004-12-07 0 11.55 11.50 11.55 11.40 11.60 2,390,666 27,501,626 11.504 3.740 3.724 3.740 3.692 3.756 7,382,645 3.7252 0.00%
2004-12-06 0 11.55 11.50 11.55 11.45 11.65 1,502,000 17,301,590 11.519 3.740 3.724 3.740 3.708 3.773 4,638,345 3.7301 0.43%
2004-12-03 0 11.50 11.45 11.55 11.45 11.55 2,101,813 24,169,012 11.499 3.724 3.708 3.740 3.708 3.740 6,490,635 3.7237 0.00%
2004-12-02 0 11.50 11.50 11.55 11.35 11.55 4,619,495 52,914,684 11.455 3.724 3.724 3.740 3.675 3.740 14,265,519 3.7093 0.88%
2004-12-01 0 11.40 11.35 11.40 11.15 11.40 2,928,000 33,245,800 11.354 3.692 3.675 3.692 3.611 3.692 9,041,993 3.6768 0.00%
2004-11-30 0 11.40 11.40 11.45 11.15 11.45 3,350,000 37,627,112 11.232 3.692 3.692 3.708 3.611 3.708 10,345,176 3.6372 2.24%
2004-11-29 0 11.15 11.10 11.25 11.10 11.40 2,144,000 24,213,400 11.294 3.611 3.594 3.643 3.594 3.692 6,620,913 3.6571 0.00%
2004-11-26 0 11.15 11.15 11.20 11.05 11.25 2,491,000 27,781,860 11.153 3.611 3.611 3.627 3.578 3.643 7,692,488 3.6116 0.00%
2004-11-25 0 11.15 11.15 11.20 11.15 11.45 2,067,000 23,111,850 11.181 3.611 3.611 3.627 3.611 3.708 6,383,128 3.6208 -1.76%
2004-11-24 0 11.35 11.20 11.35 11.20 11.40 4,468,000 50,571,820 11.319 3.675 3.627 3.675 3.627 3.692 13,797,686 3.6652 0.89%
2004-11-23 0 11.25 11.20 11.25 10.95 11.40 7,928,000 89,083,300 11.237 3.643 3.627 3.643 3.546 3.692 24,482,554 3.6386 2.74%
2004-11-22 0 10.95 10.85 10.95 10.75 11.00 5,751,000 62,481,374 10.864 3.546 3.513 3.546 3.481 3.562 17,759,734 3.5181 -0.90%
2004-11-19 0 11.05 11.05 11.10 11.00 11.70 9,493,600 105,959,210 11.161 3.578 3.578 3.594 3.562 3.789 29,317,303 3.6142 -5.96%
2004-11-18 0 11.75 11.65 11.75 11.65 11.90 1,910,000 22,468,675 11.764 3.805 3.773 3.805 3.773 3.853 5,898,294 3.8094 -1.26%
2004-11-17 0 11.90 11.80 11.90 11.75 11.90 2,868,620 33,906,611 11.820 3.853 3.821 3.853 3.805 3.853 8,858,621 3.8275 1.71%
2004-11-16 0 11.70 11.65 11.70 11.50 11.75 3,080,000 35,965,736 11.677 3.789 3.773 3.789 3.724 3.805 9,511,386 3.7813 1.74%
2004-11-15 0 11.50 11.45 11.50 11.40 11.55 3,749,767 43,018,688 11.472 3.724 3.708 3.724 3.692 3.740 11,579,702 3.7150 1.77%
2004-11-12 0 11.30 11.25 11.35 11.25 11.40 1,829,000 20,626,500 11.277 3.659 3.643 3.675 3.643 3.692 5,648,157 3.6519 1.80%
2004-11-11 0 11.10 11.10 11.20 11.05 11.40 2,580,691 28,988,176 11.233 3.594 3.594 3.627 3.578 3.692 7,969,464 3.6374 -1.77%
2004-11-10 0 11.30 11.20 11.30 11.10 11.35 2,293,500 25,760,275 11.232 3.659 3.627 3.659 3.594 3.675 7,082,586 3.6371 1.80%
2004-11-09 0 11.10 11.05 11.10 11.05 11.20 2,035,600 22,641,021 11.123 3.594 3.578 3.594 3.578 3.627 6,286,161 3.6017 -0.89%
2004-11-08 0 11.20 11.15 11.20 11.05 11.20 2,744,666 30,571,693 11.139 3.627 3.611 3.627 3.578 3.627 8,475,837 3.6069 0.45%
2004-11-05 0 11.15 11.15 11.20 11.15 11.25 2,710,000 30,272,236 11.171 3.611 3.611 3.627 3.611 3.643 8,368,784 3.6173 0.90%
2004-11-04 0 11.05 11.00 11.05 11.00 11.20 1,709,000 18,982,300 11.107 3.578 3.562 3.578 3.562 3.627 5,277,584 3.5968 -0.90%
2004-11-03 0 11.15 11.15 11.20 11.05 11.30 4,904,000 54,802,400 11.175 3.611 3.611 3.627 3.578 3.659 15,144,103 3.6187 -0.45%
2004-11-02 0 11.20 11.15 11.20 11.00 11.25 3,982,527 44,369,871 11.141 3.627 3.611 3.627 3.562 3.643 12,298,491 3.6077 1.82%
2004-11-01 0 11.00 10.95 11.00 10.85 11.00 2,235,800 24,512,100 10.963 3.562 3.546 3.562 3.513 3.562 6,904,401 3.5502 1.38%
2004-10-29 0 10.85 10.85 10.90 10.75 10.90 2,340,000 25,266,600 10.798 3.513 3.513 3.530 3.481 3.530 7,226,183 3.4965 -0.91%
2004-10-28 0 10.95 10.95 11.00 10.70 11.05 5,078,332 55,538,986 10.936 3.546 3.546 3.562 3.465 3.578 15,682,459 3.5415 2.82%
2004-10-27 0 10.65 10.60 10.65 10.55 10.65 2,020,333 21,391,230 10.588 3.449 3.433 3.449 3.416 3.449 6,239,015 3.4286 1.43%
2004-10-26 0 10.50 10.40 10.50 10.40 10.55 6,210,000 65,043,660 10.474 3.400 3.368 3.400 3.368 3.416 19,177,177 3.3917 0.00%
2004-10-25 0 10.50 10.45 10.50 10.30 10.65 3,905,708 40,876,401 10.466 3.400 3.384 3.400 3.335 3.449 12,061,265 3.3891 -1.41%
2004-10-21 0 10.65 10.65 10.70 10.45 10.85 5,003,438 53,873,739 10.767 3.449 3.449 3.465 3.384 3.513 15,451,178 3.4867 1.43%
2004-10-20 0 10.50 10.40 10.50 10.30 10.60 1,873,000 19,546,398 10.436 3.400 3.368 3.400 3.335 3.433 5,784,034 3.3794 -0.94%
2004-10-19 0 10.60 10.50 10.60 10.35 10.60 2,316,000 24,203,600 10.451 3.433 3.400 3.433 3.352 3.433 7,152,068 3.3841 3.41%
2004-10-18 0 10.25 10.25 10.35 10.25 10.45 2,126,000 22,043,882 10.369 3.319 3.319 3.352 3.319 3.384 6,565,327 3.3576 -1.44%
2004-10-15 0 10.40 10.35 10.45 10.30 10.55 3,094,000 32,359,100 10.459 3.368 3.352 3.384 3.335 3.416 9,554,619 3.3867 0.48%
2004-10-14 0 10.35 10.35 10.45 10.20 10.85 5,997,287 63,180,939 10.535 3.352 3.352 3.384 3.303 3.513 18,520,296 3.4114 -4.61%
2004-10-13 0 10.85 10.80 10.85 10.70 10.95 6,622,234 71,800,712 10.842 3.513 3.497 3.513 3.465 3.546 20,450,202 3.5110 -1.36%
2004-10-12 0 11.00 10.95 11.00 10.90 11.30 8,636,333 95,695,780 11.081 3.562 3.546 3.562 3.530 3.659 26,669,966 3.5881 -1.79%
2004-10-11 0 11.20 11.00 11.10 10.55 11.20 5,585,667 61,410,537 10.994 3.627 3.562 3.594 3.416 3.627 17,249,167 3.5602 5.16%
2004-10-08 0 10.65 10.60 10.65 10.60 10.90 4,093,385 44,064,918 10.765 3.449 3.433 3.449 3.433 3.530 12,640,832 3.4859 -2.74%
2004-10-07 0 10.95 10.90 11.00 10.55 11.00 7,971,332 86,095,019 10.801 3.546 3.530 3.562 3.416 3.562 24,616,368 3.4975 4.29%
2004-10-06 0 10.50 10.50 10.55 10.40 10.60 4,452,028 46,673,084 10.484 3.400 3.400 3.416 3.368 3.433 13,748,362 3.3948 0.96%
2004-10-05 0 10.40 10.35 10.40 10.30 10.40 3,240,202 33,561,550 10.358 3.368 3.352 3.368 3.335 3.368 10,006,108 3.3541 0.48%
2004-10-04 0 10.35 10.35 10.40 10.30 10.45 2,739,000 28,442,350 10.384 3.352 3.352 3.368 3.335 3.384 8,458,340 3.3626 1.97%
2004-09-30 0 10.15 10.00 10.05 9.900 10.20 3,320,000 33,686,900 10.147 3.287 3.238 3.254 3.206 3.303 10,252,533 3.2857 2.53%
2004-09-28 0 9.900 9.850 9.900 9.700 10.00 2,195,600 21,732,100 9.8980 3.206 3.190 3.206 3.141 3.238 6,780,259 3.2052 -0.40%
2004-09-27 0 10.05 9.900 9.950 9.700 10.05 5,894,680 58,441,394 9.9143 3.219 3.171 3.187 3.107 3.219 18,404,880 3.1753 -0.99%
2004-09-24 0 10.15 10.15 10.20 10.05 10.35 2,398,190 24,444,350 10.193 3.251 3.251 3.267 3.219 3.315 7,487,836 3.2645 -1.93%
2004-09-23 0 10.35 10.40 10.45 10.15 10.45 2,637,660 26,941,846 10.214 3.315 3.331 3.347 3.251 3.347 8,235,530 3.2714 0.00%
2004-09-22 0 10.35 10.35 10.40 10.30 10.50 1,471,666 15,324,277 10.413 3.315 3.315 3.331 3.299 3.363 4,594,963 3.3350 -1.43%
2004-09-21 0 10.50 10.45 10.50 10.40 10.60 3,367,900 35,345,145 10.495 3.363 3.347 3.363 3.331 3.395 10,515,549 3.3612 0.48%
2004-09-20 0 10.45 10.40 10.45 10.30 10.55 1,182,880 12,310,744 10.407 3.347 3.331 3.347 3.299 3.379 3,693,290 3.3333 0.48%
2004-09-17 0 10.40 10.35 10.40 10.25 10.45 3,011,333 31,095,255 10.326 3.331 3.315 3.331 3.283 3.347 9,402,245 3.3072 0.97%
2004-09-16 0 10.30 10.25 10.30 9.950 10.30 2,804,500 28,250,713 10.073 3.299 3.283 3.299 3.187 3.299 8,756,453 3.2263 3.52%
2004-09-15 0 9.950 9.900 9.950 9.900 10.00 2,021,971 20,123,611 9.9525 3.187 3.171 3.187 3.171 3.203 6,313,173 3.1876 -0.50%
2004-09-14 0 10.00 10.00 10.05 9.950 10.10 1,308,000 13,110,700 10.023 3.203 3.203 3.219 3.187 3.235 4,083,951 3.2103 -1.48%
2004-09-13 0 10.15 10.05 10.10 9.900 10.15 2,397,190 24,215,862 10.102 3.251 3.219 3.235 3.171 3.251 7,484,714 3.2354 2.53%
2004-09-10 0 9.900 9.850 9.900 9.800 10.00 3,582,333 35,551,344 9.9241 3.171 3.155 3.171 3.139 3.203 11,185,070 3.1785 -1.98%
2004-09-09 0 10.10 10.10 10.20 10.10 10.40 1,919,000 19,748,610 10.291 3.235 3.235 3.267 3.235 3.331 5,991,668 3.2960 -2.88%
2004-09-08 0 10.40 10.40 10.45 10.35 10.50 2,447,666 25,528,127 10.430 3.331 3.331 3.347 3.315 3.363 7,642,315 3.3404 -0.48%
2004-09-07 0 10.45 10.40 10.45 10.15 10.50 1,714,000 17,766,400 10.365 3.347 3.331 3.347 3.251 3.363 5,351,599 3.3198 1.46%
2004-09-06 0 10.30 10.25 10.30 10.00 10.30 1,552,006 15,807,340 10.185 3.299 3.283 3.299 3.203 3.299 4,845,807 3.2621 3.00%
2004-09-03 0 10.00 9.950 10.00 9.950 10.30 4,011,400 40,522,172 10.102 3.203 3.187 3.203 3.187 3.299 12,524,740 3.2354 -1.96%
2004-09-02 0 10.20 10.20 10.30 10.20 10.35 1,637,333 16,809,640 10.266 3.267 3.267 3.299 3.267 3.315 5,112,223 3.2881 -1.45%
2004-09-01 0 10.35 10.35 10.40 10.35 10.55 2,888,333 30,168,630 10.445 3.315 3.315 3.331 3.315 3.379 9,018,203 3.3453 0.00%
2004-08-31 0 10.35 10.30 10.35 10.20 10.40 1,800,800 18,595,055 10.326 3.315 3.299 3.315 3.267 3.331 5,622,614 3.3072 0.49%
2004-08-30 0 10.30 10.25 10.30 10.20 10.40 1,686,600 17,396,630 10.315 3.299 3.283 3.299 3.267 3.331 5,266,049 3.3035 1.48%
2004-08-27 0 10.15 10.10 10.20 10.05 10.30 2,220,666 22,723,660 10.233 3.251 3.235 3.267 3.219 3.299 6,933,556 3.2773 -0.98%
2004-08-26 0 10.25 10.15 10.35 10.20 10.35 2,067,333 21,269,713 10.288 3.283 3.251 3.315 3.267 3.315 6,454,806 3.2952 0.49%
2004-08-25 0 10.20 10.10 10.30 10.10 10.35 2,385,000 24,422,680 10.240 3.267 3.235 3.299 3.235 3.315 7,446,653 3.2797 0.49%
2004-08-24 0 10.15 10.15 10.20 9.900 10.20 2,370,000 23,915,800 10.091 3.251 3.251 3.267 3.171 3.267 7,399,819 3.2319 2.01%
2004-08-23 0 9.950 9.900 9.950 9.950 10.10 1,125,333 11,282,063 10.026 3.187 3.171 3.187 3.187 3.235 3,513,612 3.2110 -0.50%
2004-08-20 0 10.00 9.950 10.00 9.750 10.05 4,203,666 41,961,027 9.9820 3.203 3.187 3.203 3.123 3.219 13,125,050 3.1970 1.52%
2004-08-19 0 9.850 9.850 9.900 9.700 9.950 2,913,000 28,767,800 9.8757 3.155 3.155 3.171 3.107 3.187 9,095,221 3.1630 2.60%
2004-08-18 0 9.600 9.550 9.600 9.600 9.750 1,591,667 15,352,495 9.6455 3.075 3.059 3.075 3.075 3.123 4,969,640 3.0893 -1.03%
2004-08-17 0 9.700 9.650 9.750 9.600 9.750 1,200,204 11,631,843 9.6916 3.107 3.091 3.123 3.075 3.123 3,747,381 3.1040 -1.52%
2004-08-16 0 9.850 9.750 9.850 9.450 9.850 3,366,200 32,461,610 9.6434 3.155 3.123 3.155 3.027 3.155 10,510,241 3.0886 0.51%
2004-08-13 0 9.800 9.750 9.850 9.600 9.900 4,762,630 46,679,385 9.8012 3.139 3.123 3.155 3.075 3.171 14,870,296 3.1391 1.03%
2004-08-12 0 9.700 9.700 9.800 9.600 9.800 3,808,000 37,155,000 9.7571 3.107 3.107 3.139 3.075 3.139 11,889,667 3.1250 0.00%
2004-08-11 0 9.700 9.650 9.700 9.650 9.750 1,002,088 9,686,858 9.6667 3.107 3.091 3.107 3.091 3.123 3,128,806 3.0960 0.52%
2004-08-10 0 9.650 9.650 9.700 9.600 9.700 1,732,000 16,723,700 9.6557 3.091 3.091 3.107 3.075 3.107 5,407,800 3.0925 0.00%
2004-08-09 0 9.650 9.650 9.700 9.550 9.750 1,376,000 13,286,200 9.6557 3.091 3.091 3.107 3.059 3.123 4,296,266 3.0925 0.00%
2004-08-06 0 9.650 9.650 9.700 9.600 9.700 2,344,000 22,669,454 9.6713 3.091 3.091 3.107 3.075 3.107 7,318,640 3.0975 -1.03%
2004-08-05 0 9.750 9.700 9.750 9.400 9.800 2,786,000 26,747,100 9.6005 3.123 3.107 3.123 3.011 3.139 8,698,690 3.0748 3.17%
2004-08-04 0 9.450 9.350 9.400 9.300 9.550 3,852,000 36,283,500 9.4194 3.027 2.995 3.011 2.979 3.059 12,027,048 3.0168 -1.05%
2004-08-03 0 9.550 9.550 9.650 9.550 9.800 2,118,000 20,438,300 9.6498 3.059 3.059 3.091 3.059 3.139 6,613,003 3.0906 -1.04%
2004-08-02 0 9.650 9.650 9.700 9.600 9.750 1,080,333 10,473,774 9.6949 3.091 3.091 3.107 3.075 3.123 3,373,109 3.1051 0.52%
2004-07-30 0 9.600 9.600 9.700 9.550 9.850 2,598,000 25,302,512 9.7392 3.075 3.075 3.107 3.059 3.155 8,111,700 3.1193 1.59%
2004-07-29 0 9.450 9.450 9.550 9.450 9.750 8,056,680 78,005,510 9.6821 3.027 3.027 3.059 3.027 3.123 25,155,264 3.1010 -2.58%
2004-07-28 0 9.700 9.700 9.750 9.700 9.950 4,087,000 39,955,750 9.7763 3.107 3.107 3.123 3.107 3.187 12,760,785 3.1311 -2.02%
2004-07-27 0 9.900 9.800 9.900 9.650 9.950 3,689,392 36,416,502 9.8706 3.171 3.139 3.171 3.091 3.187 11,519,339 3.1613 1.02%
2004-07-26 0 9.800 9.800 9.850 9.600 9.850 2,086,000 20,337,050 9.7493 3.139 3.139 3.155 3.075 3.155 6,513,090 3.1225 0.51%
2004-07-23 0 9.750 9.700 9.750 9.700 9.800 1,961,000 19,157,000 9.7690 3.123 3.107 3.123 3.107 3.139 6,122,804 3.1288 -0.51%
2004-07-22 0 9.800 9.750 9.800 9.700 9.800 3,691,000 36,031,600 9.7620 3.139 3.123 3.139 3.107 3.139 11,524,360 3.1266 0.00%
2004-07-21 0 9.800 9.750 9.800 9.650 9.800 4,267,666 41,638,577 9.7568 3.139 3.123 3.139 3.091 3.139 13,324,876 3.1249 2.08%
2004-07-20 0 9.600 9.550 9.650 9.450 9.650 2,334,000 22,331,300 9.5678 3.075 3.059 3.091 3.027 3.091 7,287,417 3.0644 -0.52%
2004-07-19 0 9.650 9.600 9.700 9.350 9.700 4,831,600 46,085,980 9.5385 3.091 3.075 3.107 2.995 3.107 15,085,640 3.0550 3.21%
2004-07-16 0 9.350 9.250 9.350 9.000 9.350 785,000 7,266,700 9.2569 2.995 2.963 2.995 2.883 2.995 2,450,995 2.9648 3.31%
2004-07-15 0 9.050 9.050 9.100 9.000 9.100 1,956,000 17,742,800 9.0710 2.899 2.899 2.915 2.883 2.915 6,107,193 2.9052 -0.55%
2004-07-14 0 9.100 9.050 9.100 9.000 9.250 3,026,120 27,522,910 9.0951 2.915 2.899 2.915 2.883 2.963 9,448,414 2.9130 -1.09%
2004-07-13 0 9.200 9.150 9.250 9.150 9.350 2,385,267 21,980,692 9.2152 2.947 2.931 2.963 2.931 2.995 7,447,487 2.9514 -1.08%
2004-07-12 0 9.300 9.300 9.350 9.300 9.500 1,532,000 14,447,484 9.4305 2.979 2.979 2.995 2.979 3.043 4,783,343 3.0204 -1.06%
2004-07-09 0 9.400 9.400 9.500 9.200 9.550 2,369,000 22,188,100 9.3660 3.011 3.011 3.043 2.947 3.059 7,396,697 2.9997 0.53%
2004-07-08 0 9.350 9.300 9.350 9.300 9.550 2,302,000 21,777,200 9.4601 2.995 2.979 2.995 2.979 3.059 7,187,504 3.0299 -0.53%
2004-07-07 0 9.400 9.400 9.500 9.300 9.600 2,670,000 25,253,400 9.4582 3.011 3.011 3.043 2.979 3.075 8,336,505 3.0293 0.00%
2004-07-06 0 9.400 9.350 9.450 9.350 9.500 2,772,400 26,162,820 9.4369 3.011 2.995 3.027 2.995 3.043 8,656,227 3.0224 0.00%
2004-07-05 0 9.400 9.350 9.400 9.250 9.400 856,000 8,026,700 9.3770 3.011 2.995 3.011 2.963 3.011 2,672,677 3.0032 0.00%
2004-07-02 0 9.400 9.300 9.400 9.150 9.400 3,476,201 32,463,760 9.3389 3.011 2.979 3.011 2.931 3.011 10,853,696 2.9910 -0.53%
2004-06-30 0 9.450 9.350 9.450 9.350 9.650 8,398,035 80,044,532 9.5313 3.027 2.995 3.027 2.995 3.091 26,221,072 3.0527 1.61%
2004-06-29 0 9.300 9.250 9.300 9.200 9.350 2,598,000 24,000,800 9.2382 2.979 2.963 2.979 2.947 2.995 8,111,700 2.9588 -1.06%
2004-06-28 0 9.400 9.400 9.450 9.200 9.450 4,426,000 41,204,000 9.3095 3.011 3.011 3.027 2.947 3.027 13,819,240 2.9816 0.00%
2004-06-25 0 9.400 9.350 9.400 9.350 9.500 2,169,900 20,515,732 9.4547 3.011 2.995 3.011 2.995 3.043 6,775,050 3.0281 0.00%
2004-06-24 0 9.400 9.350 9.400 9.200 9.650 5,249,200 49,911,564 9.5084 3.011 2.995 3.011 2.947 3.091 16,389,507 3.0453 2.73%
2004-06-23 0 9.150 9.100 9.150 9.100 9.250 1,188,000 10,888,600 9.1655 2.931 2.915 2.931 2.915 2.963 3,709,276 2.9355 -0.54%
2004-06-21 0 9.200 9.200 9.300 9.000 9.350 1,574,000 14,396,800 9.1466 2.947 2.947 2.979 2.883 2.995 4,914,479 2.9295 1.66%
2004-06-18 0 9.050 9.050 9.100 8.700 9.200 4,425,800 39,647,850 8.9583 2.899 2.899 2.915 2.786 2.947 13,818,616 2.8692 -3.21%
2004-06-17 0 9.350 9.300 9.350 9.250 9.650 3,516,000 32,971,568 9.3776 2.995 2.979 2.995 2.963 3.091 10,977,960 3.0034 -2.09%
2004-06-16 0 9.550 9.500 9.550 9.450 9.800 2,033,000 19,637,596 9.6594 3.059 3.043 3.059 3.027 3.139 6,347,609 3.0937 -1.55%
2004-06-15 0 9.700 9.650 9.750 9.350 9.700 3,508,315 33,549,936 9.5630 3.107 3.091 3.123 2.995 3.107 10,953,965 3.0628 3.74%
2004-06-14 0 9.350 9.300 9.350 9.350 10.10 4,373,333 42,595,497 9.7398 2.995 2.979 2.995 2.995 3.235 13,654,799 3.1195 -6.03%
2004-06-11 0 9.950 9.900 9.950 9.800 9.950 1,808,855 17,878,240 9.8837 3.187 3.171 3.187 3.139 3.187 5,647,764 3.1655 -0.50%
2004-06-10 0 10.00 9.950 10.00 9.850 10.00 2,107,000 20,991,450 9.9627 3.203 3.187 3.203 3.155 3.203 6,578,658 3.1908 0.50%
2004-06-09 0 9.950 9.900 9.950 9.600 10.00 3,861,780 38,227,888 9.8990 3.187 3.171 3.187 3.075 3.203 12,057,584 3.1704 2.05%
2004-06-08 0 9.750 9.650 9.750 9.700 9.900 3,241,093 31,775,760 9.8040 3.123 3.091 3.123 3.107 3.171 10,119,621 3.1400 0.00%
2004-06-07 0 9.750 9.750 9.800 9.550 9.800 4,418,000 42,931,600 9.7174 3.123 3.123 3.139 3.059 3.139 13,794,262 3.1123 3.17%
2004-06-04 0 9.450 9.400 9.450 9.200 9.450 1,412,369 13,199,298 9.3455 3.027 3.011 3.027 2.947 3.027 4,409,821 2.9932 3.28%
2004-06-03 0 9.150 9.100 9.200 9.050 9.650 2,908,000 26,877,000 9.2424 2.931 2.915 2.947 2.899 3.091 9,079,609 2.9601 -4.19%
2004-06-02 0 9.550 9.500 9.600 9.350 9.600 1,948,000 18,456,300 9.4745 3.059 3.043 3.075 2.995 3.075 6,082,214 3.0345 1.60%
2004-06-01 0 9.400 9.350 9.400 9.400 9.650 1,394,000 13,298,200 9.5396 3.011 2.995 3.011 3.011 3.091 4,352,467 3.0553 -2.08%
2004-05-31 0 9.600 9.550 9.650 9.500 9.700 3,440,000 33,487,430 9.7347 3.075 3.059 3.091 3.043 3.107 10,740,666 3.1178 -1.54%
2004-05-28 0 9.750 9.650 9.800 9.600 9.900 6,456,500 63,203,747 9.7892 3.123 3.091 3.139 3.075 3.171 20,159,043 3.1353 2.09%
2004-05-27 0 9.550 9.500 9.550 9.250 9.900 4,234,000 40,704,600 9.6137 3.059 3.043 3.059 2.963 3.171 13,219,761 3.0791 4.37%
2004-05-25 0 9.150 9.100 9.200 8.950 9.250 2,253,805 20,518,194 9.1038 2.931 2.915 2.947 2.866 2.963 7,037,025 2.9157 -1.08%
2004-05-24 0 9.250 9.150 9.250 8.500 9.400 5,489,333 50,113,930 9.1293 2.963 2.931 2.963 2.722 3.011 17,139,271 2.9239 5.59%
2004-05-21 0 8.900 8.900 9.000 8.400 9.100 5,926,000 52,423,200 8.8463 2.806 2.806 2.837 2.648 2.869 18,798,375 2.7887 5.95%
2004-05-20 0 8.400 8.350 8.400 8.350 8.650 5,110,000 43,271,234 8.4680 2.648 2.632 2.648 2.632 2.727 16,209,871 2.6694 -2.89%
2004-05-19 0 8.650 8.600 8.650 8.400 8.650 6,273,000 53,589,550 8.5429 2.727 2.711 2.727 2.648 2.727 19,899,123 2.6931 4.22%
2004-05-18 0 8.300 8.250 8.300 8.200 8.300 3,042,000 25,203,700 8.2852 2.616 2.601 2.616 2.585 2.616 9,649,790 2.6118 0.00%
2004-05-17 0 8.300 8.250 8.300 8.100 8.900 7,549,072 62,772,620 8.3153 2.616 2.601 2.616 2.553 2.806 23,947,061 2.6213 -5.68%
2004-05-14 0 8.800 8.750 8.800 8.750 9.050 2,220,073 19,786,667 8.9126 2.774 2.758 2.774 2.758 2.853 7,042,485 2.8096 -1.12%
2004-05-13 0 8.900 8.900 8.950 8.900 9.300 2,047,836 18,500,023 9.0339 2.806 2.806 2.821 2.806 2.932 6,496,117 2.8479 -4.30%
2004-05-12 0 9.300 9.250 9.300 9.200 9.400 3,271,871 30,339,556 9.2728 2.932 2.916 2.932 2.900 2.963 10,378,984 2.9232 0.00%
2004-05-11 0 9.300 9.250 9.300 9.100 9.300 2,751,700 25,416,710 9.2367 2.932 2.916 2.932 2.869 2.932 8,728,905 2.9118 0.00%
2004-05-10 0 9.300 9.300 9.350 9.050 9.650 7,625,000 70,643,982 9.2648 2.932 2.932 2.947 2.853 3.042 24,187,919 2.9206 -4.12%
2004-05-07 0 9.700 9.650 9.700 9.600 9.800 2,114,000 20,485,468 9.6904 3.058 3.042 3.058 3.026 3.089 6,706,001 3.0548 -3.00%
2004-05-06 0 10.00 9.950 10.00 9.550 10.10 7,676,600 76,321,880 9.9421 3.152 3.137 3.152 3.011 3.184 24,351,604 3.1342 4.71%
2004-05-05 0 9.550 9.500 9.550 9.150 9.600 4,524,000 42,421,138 9.3769 3.011 2.995 3.011 2.884 3.026 14,350,970 2.9560 0.53%
2004-05-04 0 9.500 9.350 9.500 9.200 9.650 5,288,609 49,561,248 9.3713 2.995 2.947 2.995 2.900 3.042 16,776,452 2.9542 4.40%
2004-05-03 0 9.100 9.100 9.150 9.050 9.300 786,450 7,169,333 9.1161 2.869 2.869 2.884 2.853 2.932 2,494,766 2.8737 0.55%
2004-04-30 0 9.050 9.000 9.050 9.000 9.400 3,666,400 33,901,220 9.2465 2.853 2.837 2.853 2.837 2.963 11,630,503 2.9149 -3.72%
2004-04-29 0 9.400 9.300 9.400 9.300 9.600 4,422,000 41,805,300 9.4539 2.963 2.932 2.963 2.932 3.026 14,027,407 2.9803 -2.59%
2004-04-28 0 9.650 9.600 9.650 9.600 9.800 1,309,800 12,654,660 9.6615 3.042 3.026 3.042 3.026 3.089 4,154,929 3.0457 -0.52%
2004-04-27 0 9.700 9.650 9.700 9.500 9.700 1,618,000 15,596,100 9.6391 3.058 3.042 3.058 2.995 3.058 5,132,597 3.0386 1.57%
2004-04-26 0 9.550 9.500 9.600 9.400 9.800 2,284,698 21,691,091 9.4941 3.011 2.995 3.026 2.963 3.089 7,247,487 2.9929 -2.55%
2004-04-23 0 9.800 9.750 9.800 9.300 9.800 5,527,742 53,234,912 9.6305 3.089 3.074 3.089 2.932 3.089 17,535,026 3.0359 6.52%
2004-04-22 0 9.200 9.200 9.250 8.950 9.300 5,284,419 48,062,126 9.0951 2.900 2.900 2.916 2.821 2.932 16,763,161 2.8671 2.79%
2004-04-21 0 8.950 8.900 8.950 8.900 9.200 4,130,000 37,358,210 9.0456 2.821 2.806 2.821 2.806 2.900 13,101,129 2.8515 -4.28%
2004-04-20 0 9.350 9.300 9.350 9.200 9.600 4,131,666 38,668,927 9.3592 2.947 2.932 2.947 2.900 3.026 13,106,414 2.9504 -1.58%
2004-04-19 0 9.500 9.450 9.500 9.450 9.600 1,320,727 12,534,888 9.4909 2.995 2.979 2.995 2.979 3.026 4,189,592 2.9919 1.06%
2004-04-16 0 9.400 9.350 9.500 9.300 9.750 8,702,283 82,671,895 9.5000 2.963 2.947 2.995 2.932 3.074 27,605,261 2.9948 -3.09%
2004-04-15 0 9.700 9.600 9.700 9.100 10.10 10,723,404 103,019,839 9.6070 3.058 3.026 3.058 2.869 3.184 34,016,633 3.0285 -4.90%
2004-04-14 0 10.20 10.20 10.25 10.20 10.55 2,414,328 25,121,542 10.405 3.215 3.215 3.231 3.215 3.326 7,658,698 3.2801 -4.23%
2004-04-13 0 10.65 10.60 10.65 10.55 10.70 6,493,523 68,938,589 10.617 3.357 3.342 3.357 3.326 3.373 20,598,663 3.3468 1.43%
2004-04-08 0 10.50 10.50 10.55 10.20 10.50 3,513,517 36,603,370 10.418 3.310 3.310 3.326 3.215 3.310 11,145,530 3.2841 -0.47%
2004-04-07 0 10.55 10.50 10.55 10.30 10.60 2,556,000 26,770,600 10.474 3.326 3.310 3.326 3.247 3.342 8,108,108 3.3017 0.96%
2004-04-06 0 10.45 10.40 10.45 10.20 10.50 2,928,733 30,204,053 10.313 3.294 3.278 3.294 3.215 3.310 9,290,486 3.2511 2.96%
2004-04-02 0 10.15 10.05 10.10 10.00 10.20 1,989,582 20,147,520 10.127 3.200 3.168 3.184 3.152 3.215 6,311,324 3.1923 1.00%
2004-04-01 0 10.05 10.00 10.05 10.00 10.20 1,672,000 16,780,156 10.036 3.168 3.152 3.168 3.152 3.215 5,303,895 3.1637 -0.50%
2004-03-31 0 10.10 10.20 10.25 9.850 10.20 2,885,000 28,892,474 10.015 3.184 3.215 3.231 3.105 3.215 9,151,757 3.1570 0.50%
2004-03-30 0 10.05 10.00 10.05 9.650 10.05 3,089,200 30,528,500 9.8823 3.168 3.152 3.168 3.042 3.168 9,799,517 3.1153 4.15%
2004-03-29 0 9.650 9.550 9.700 9.550 9.950 1,657,080 16,079,592 9.7036 3.042 3.011 3.058 3.011 3.137 5,256,566 3.0590 -1.03%
2004-03-26 0 9.750 9.700 9.750 9.700 10.05 2,041,171 20,008,452 9.8024 3.074 3.058 3.074 3.058 3.168 6,474,974 3.0901 -1.02%
2004-03-25 0 9.850 9.800 9.850 9.800 10.15 2,834,000 28,036,550 9.8929 3.105 3.089 3.105 3.089 3.200 8,989,975 3.1186 -2.96%
2004-03-24 0 10.15 10.10 10.15 9.950 10.15 1,477,500 14,889,100 10.077 3.200 3.184 3.200 3.137 3.200 4,686,905 3.1767 1.50%
2004-03-23 0 10.00 10.00 10.05 9.800 10.10 1,739,400 17,321,120 9.9581 3.152 3.152 3.168 3.089 3.184 5,517,701 3.1392 0.00%
2004-03-22 0 10.00 9.900 10.00 9.750 10.10 4,762,000 46,989,244 9.8675 3.152 3.121 3.152 3.074 3.184 15,105,950 3.1106 -1.48%
2004-03-19 0 10.15 10.10 10.15 10.05 10.25 2,343,000 23,729,380 10.128 3.200 3.184 3.200 3.168 3.231 7,432,432 3.1927 0.00%
2004-03-18 0 10.15 10.10 10.15 10.10 10.35 1,778,000 18,117,400 10.190 3.200 3.184 3.200 3.184 3.263 5,640,147 3.2122 -0.98%
2004-03-17 0 10.25 10.20 10.25 10.15 10.40 3,509,000 35,938,900 10.242 3.231 3.215 3.231 3.200 3.278 11,131,201 3.2287 0.00%
2004-03-16 0 10.25 10.20 10.25 10.15 10.30 2,486,000 25,499,700 10.257 3.231 3.215 3.231 3.200 3.247 7,886,055 3.2335 -0.97%
2004-03-15 0 10.35 10.30 10.35 10.35 10.50 4,117,453 42,908,375 10.421 3.263 3.247 3.263 3.263 3.310 13,061,327 3.2851 0.00%
2004-03-12 0 10.35 10.30 10.35 10.05 10.40 6,298,000 64,447,852 10.233 3.263 3.247 3.263 3.168 3.278 19,978,428 3.2259 -2.36%
2004-03-11 0 10.60 10.60 10.65 10.10 10.60 6,444,473 66,330,672 10.293 3.342 3.342 3.357 3.184 3.342 20,443,068 3.2447 1.44%
2004-03-10 0 10.45 10.45 10.50 10.25 10.70 3,928,500 40,734,875 10.369 3.294 3.294 3.310 3.231 3.373 12,461,933 3.2687 -0.95%
2004-03-09 0 10.55 10.50 10.55 10.50 10.85 4,017,000 42,871,100 10.672 3.326 3.310 3.326 3.310 3.420 12,742,672 3.3644 -1.86%
2004-03-08 0 10.75 10.75 10.80 10.30 10.80 6,452,433 68,849,091 10.670 3.389 3.389 3.405 3.247 3.405 20,468,318 3.3637 4.37%
2004-03-05 0 10.30 10.25 10.30 10.20 10.50 5,354,000 55,384,900 10.345 3.247 3.231 3.247 3.215 3.310 16,983,884 3.2610 -0.96%
2004-03-04 0 10.40 10.40 10.45 10.40 10.65 3,262,000 34,223,092 10.491 3.278 3.278 3.294 3.278 3.357 10,347,671 3.3073 -1.89%
2004-03-03 0 10.60 10.55 10.60 10.55 10.85 3,830,000 40,807,500 10.655 3.342 3.326 3.342 3.326 3.420 12,149,473 3.3588 -1.40%
2004-03-02 0 10.75 10.75 10.80 10.75 11.00 2,399,966 26,098,820 10.875 3.389 3.389 3.405 3.389 3.468 7,613,139 3.4281 -1.83%
2004-03-01 0 10.95 10.85 10.95 10.85 11.20 2,876,000 31,728,600 11.032 3.452 3.420 3.452 3.420 3.531 9,123,207 3.4778 -0.45%
2004-02-27 0 11.00 10.95 11.00 10.80 11.05 4,484,000 49,096,650 10.949 3.468 3.452 3.468 3.405 3.483 14,224,083 3.4517 2.33%
2004-02-26 0 10.75 10.75 10.85 10.55 10.90 2,538,000 27,339,600 10.772 3.389 3.389 3.420 3.326 3.436 8,051,008 3.3958 0.00%
2004-02-25 0 10.75 10.70 10.75 10.70 10.95 2,777,000 30,003,900 10.804 3.389 3.373 3.389 3.373 3.452 8,809,161 3.4060 -1.83%
2004-02-24 0 10.95 11.00 11.05 10.90 11.20 4,531,602 49,938,396 11.020 3.452 3.468 3.483 3.436 3.531 14,375,085 3.4740 -0.45%
2004-02-23 0 11.00 10.95 11.10 10.70 11.10 5,539,000 60,343,800 10.894 3.468 3.452 3.499 3.373 3.499 17,570,739 3.4343 0.00%
2004-02-20 0 11.00 11.00 11.05 10.70 11.10 4,816,880 52,656,656 10.932 3.468 3.468 3.483 3.373 3.499 15,280,040 3.4461 0.92%
2004-02-19 0 10.90 10.90 10.95 10.80 11.05 6,808,945 74,466,129 10.937 3.436 3.436 3.452 3.405 3.483 21,599,241 3.4476 0.46%
2004-02-18 0 10.85 10.80 10.85 10.70 11.05 11,779,466 128,002,524 10.867 3.420 3.405 3.420 3.373 3.483 37,366,658 3.4256 1.40%
2004-02-17 0 10.70 10.65 10.70 10.55 10.75 7,319,000 77,992,232 10.656 3.373 3.357 3.373 3.326 3.389 23,217,230 3.3592 0.00%
2004-02-16 0 10.70 10.65 10.70 10.50 10.70 4,130,478 43,798,217 10.604 3.373 3.357 3.373 3.310 3.373 13,102,645 3.3427 0.94%
2004-02-13 0 10.60 10.55 10.60 10.35 10.60 4,506,568 47,348,814 10.507 3.342 3.326 3.342 3.263 3.342 14,295,672 3.3121 1.92%
2004-02-12 0 10.40 10.35 10.40 10.35 10.55 4,314,000 45,102,300 10.455 3.278 3.263 3.278 3.263 3.326 13,684,811 3.2958 0.97%
2004-02-11 0 10.30 10.30 10.35 10.30 10.60 4,217,481 44,071,151 10.450 3.247 3.247 3.263 3.247 3.342 13,378,635 3.2941 -2.37%
2004-02-10 0 10.55 10.50 10.55 10.55 10.70 5,243,947 55,716,699 10.625 3.326 3.310 3.326 3.326 3.373 16,634,776 3.3494 -1.86%
2004-02-09 0 10.75 10.75 10.80 10.35 10.75 7,518,666 79,240,027 10.539 3.389 3.389 3.405 3.263 3.389 23,850,608 3.3223 4.37%
2004-02-06 0 10.30 10.30 10.35 10.05 10.35 6,904,000 70,856,300 10.263 3.247 3.247 3.263 3.168 3.263 21,900,773 3.2353 3.00%
2004-02-05 0 10.00 10.00 10.05 9.900 10.15 3,816,000 38,213,868 10.014 3.152 3.152 3.168 3.121 3.200 12,105,062 3.1569 -0.50%
2004-02-04 0 10.05 10.00 10.05 9.950 10.20 4,773,667 48,042,042 10.064 3.168 3.152 3.168 3.137 3.215 15,142,960 3.1726 -1.47%
2004-02-03 0 10.20 10.05 10.20 9.950 10.20 4,858,591 49,073,755 10.100 3.215 3.168 3.215 3.137 3.215 15,412,355 3.1841 0.00%
2004-02-02 0 10.20 10.15 10.20 9.850 10.25 9,517,666 95,798,695 10.065 3.215 3.200 3.215 3.105 3.231 30,191,808 3.1730 0.00%
2004-01-30 0 10.20 10.20 10.25 9.950 10.25 8,941,672 90,585,853 10.131 3.215 3.215 3.231 3.137 3.231 28,364,648 3.1936 2.00%
2004-01-29 0 10.00 9.900 10.00 9.750 10.00 13,197,000 132,251,356 10.021 3.152 3.121 3.152 3.074 3.152 41,863,340 3.1591 -2.44%
2004-01-28 0 10.25 10.20 10.25 10.15 10.55 11,930,000 122,504,040 10.269 3.231 3.215 3.231 3.200 3.326 37,844,180 3.2371 -3.30%
2004-01-27 0 10.60 10.55 10.60 10.25 10.60 11,456,334 119,574,324 10.437 3.342 3.326 3.342 3.231 3.342 36,341,624 3.2903 1.92%
2004-01-26 0 10.40 10.35 10.40 10.20 10.55 10,920,040 113,420,556 10.386 3.278 3.263 3.278 3.215 3.326 34,640,399 3.2742 0.00%
2004-01-21 0 10.40 10.40 10.45 9.850 10.40 14,711,497 148,588,571 10.100 3.278 3.278 3.294 3.105 3.278 46,667,606 3.1840 6.67%
2004-01-20 0 9.750 9.750 9.800 9.500 9.800 8,730,000 84,331,220 9.6599 3.074 3.074 3.089 2.995 3.089 27,693,185 3.0452 3.17%
2004-01-19 0 9.450 9.400 9.450 9.300 9.450 3,195,728 29,981,778 9.3818 2.979 2.963 2.979 2.932 2.979 10,137,444 2.9575 1.07%
2004-01-16 0 9.350 9.350 9.450 9.300 9.600 6,739,000 63,893,116 9.4811 2.947 2.947 2.979 2.932 3.026 21,377,362 2.9888 0.54%
2004-01-15 0 9.300 9.300 9.350 9.300 9.600 6,815,000 64,183,300 9.4179 2.932 2.932 2.947 2.932 3.026 21,618,448 2.9689 -1.59%
2004-01-14 0 9.450 9.400 9.450 9.400 9.600 16,102,486 153,069,882 9.5060 2.979 2.963 2.979 2.963 3.026 51,080,082 2.9967 -2.58%
2004-01-13 0 9.700 9.600 9.650 9.350 9.800 7,894,320 75,547,816 9.5699 3.058 3.026 3.042 2.947 3.089 25,042,252 3.0168 -0.51%
2004-01-12 0 9.750 9.750 9.800 9.700 9.900 6,726,300 66,026,587 9.8162 3.074 3.074 3.089 3.058 3.121 21,337,075 3.0945 -1.52%
2004-01-09 0 9.900 9.850 9.900 9.850 10.15 15,869,107 158,108,775 9.9633 3.121 3.105 3.121 3.105 3.200 50,339,761 3.1408 0.51%
2004-01-08 0 9.850 9.800 9.850 9.450 9.950 23,860,400 231,947,000 9.7210 3.105 3.089 3.105 2.979 3.137 75,689,630 3.0644 4.79%
2004-01-07 0 9.400 9.350 9.400 9.250 9.450 6,429,333 60,131,797 9.3527 2.963 2.947 2.963 2.916 2.979 20,395,041 2.9484 1.08%
2004-01-06 0 9.300 9.200 9.300 9.200 9.450 8,037,000 74,986,750 9.3302 2.932 2.900 2.932 2.900 2.979 25,494,860 2.9412 -1.06%
2004-01-05 0 9.400 9.400 9.450 9.000 9.450 11,978,740 111,185,722 9.2819 2.963 2.963 2.979 2.837 2.979 37,998,793 2.9260 3.87%
2004-01-02 0 9.050 9.000 9.050 8.850 9.100 6,700,304 60,436,475 9.0200 2.853 2.837 2.853 2.790 2.869 21,254,611 2.8435 2.84%
2003-12-31 0 8.800 8.800 8.900 8.600 9.000 3,966,000 34,995,850 8.8240 2.774 2.774 2.806 2.711 2.837 12,580,890 2.7817 -1.12%
2003-12-30 0 8.900 8.850 8.950 8.850 9.050 4,090,264 36,573,597 8.9416 2.806 2.790 2.821 2.790 2.853 12,975,079 2.8188 0.00%
2003-12-29 0 8.900 8.800 8.900 8.700 8.900 1,932,000 16,994,354 8.7962 2.806 2.774 2.806 2.743 2.806 6,128,664 2.7729 1.14%
2003-12-24 0 8.800 8.800 8.850 8.800 8.950 902,000 8,002,160 8.8716 2.774 2.774 2.790 2.774 2.821 2,861,312 2.7967 -0.56%
2003-12-23 0 8.850 8.800 8.850 8.800 9.100 4,171,332 37,170,748 8.9110 2.790 2.774 2.790 2.774 2.869 13,232,241 2.8091 -2.21%
2003-12-22 0 9.050 8.950 9.000 8.900 9.050 2,778,133 25,002,162 8.9996 2.853 2.821 2.837 2.806 2.853 8,812,755 2.8370 1.12%
2003-12-19 0 8.950 8.950 9.000 8.800 9.050 3,698,000 33,060,400 8.9401 2.821 2.821 2.837 2.774 2.853 11,730,744 2.8183 1.70%
2003-12-18 0 8.800 8.750 8.900 8.700 8.900 4,300,000 37,694,700 8.7662 2.774 2.758 2.806 2.743 2.806 13,640,400 2.7635 2.33%
2003-12-17 0 8.600 8.600 8.650 8.600 8.900 4,990,000 43,528,000 8.7230 2.711 2.711 2.727 2.711 2.806 15,829,209 2.7499 -1.15%
2003-12-16 0 8.700 8.700 8.750 8.700 8.950 8,958,000 78,959,400 8.8144 2.743 2.743 2.758 2.743 2.821 28,416,443 2.7787 -2.25%
2003-12-15 0 8.900 8.900 8.950 8.900 9.350 6,484,196 59,315,428 9.1477 2.806 2.806 2.821 2.806 2.947 20,569,077 2.8837 -2.20%
2003-12-12 0 9.100 9.150 9.200 9.100 9.250 5,069,566 46,521,711 9.1767 2.869 2.884 2.900 2.869 2.916 16,081,607 2.8929 -0.55%
2003-12-11 0 9.150 9.150 9.200 9.100 9.200 3,971,379 36,352,001 9.1535 2.884 2.884 2.900 2.869 2.900 12,597,953 2.8855 0.55%
2003-12-10 0 9.100 9.100 9.150 9.050 9.150 2,008,000 18,260,200 9.0937 2.869 2.869 2.884 2.853 2.884 6,369,750 2.8667 -0.55%
2003-12-09 0 9.150 9.100 9.150 9.050 9.200 4,468,000 40,769,400 9.1248 2.884 2.869 2.884 2.853 2.900 14,173,328 2.8765 1.10%
2003-12-08 0 9.050 8.950 9.050 8.950 9.100 2,483,000 22,410,200 9.0255 2.853 2.821 2.853 2.821 2.869 7,876,538 2.8452 -0.55%
2003-12-05 0 9.100 9.100 9.150 9.000 9.150 3,629,898 32,928,647 9.0715 2.869 2.869 2.884 2.837 2.884 11,514,712 2.8597 0.55%
2003-12-04 0 9.050 9.000 9.050 8.950 9.100 3,334,333 30,016,146 9.0021 2.853 2.837 2.853 2.821 2.869 10,577,125 2.8378 0.00%
2003-12-03 0 9.050 9.000 9.050 9.000 9.100 3,974,666 36,008,934 9.0596 2.853 2.837 2.853 2.837 2.869 12,608,380 2.8560 0.56%
2003-12-02 0 9.000 9.000 9.050 9.000 9.250 6,649,177 60,567,516 9.1090 2.837 2.837 2.853 2.837 2.916 21,092,427 2.8715 -1.64%
2003-12-01 0 9.150 9.150 9.200 9.000 9.150 5,542,000 50,458,900 9.1048 2.884 2.884 2.900 2.837 2.884 17,580,255 2.8702 1.10%
2003-11-28 0 9.050 8.950 9.000 8.800 9.050 4,799,000 42,680,000 8.8935 2.853 2.821 2.837 2.774 2.853 15,223,321 2.8036 2.84%
2003-11-27 0 8.800 8.750 8.800 8.750 8.800 2,987,666 26,183,028 8.7637 2.774 2.758 2.774 2.758 2.774 9,477,433 2.7627 0.57%
2003-11-26 0 8.750 8.700 8.750 8.650 8.750 2,225,614 19,404,019 8.7185 2.758 2.743 2.758 2.727 2.758 7,060,062 2.7484 0.57%
2003-11-25 0 8.700 8.650 8.700 8.650 8.800 1,714,600 14,912,754 8.6975 2.743 2.727 2.743 2.727 2.774 5,439,030 2.7418 0.58%
2003-11-24 0 8.650 8.650 8.700 8.650 8.750 698,933 6,064,531 8.6768 2.727 2.727 2.743 2.727 2.758 2,217,146 2.7353 -1.14%
2003-11-21 0 8.750 8.700 8.750 8.600 8.750 2,187,000 18,952,800 8.6661 2.758 2.743 2.758 2.711 2.758 6,937,571 2.7319 0.00%
2003-11-20 0 8.750 8.700 8.800 8.750 8.950 3,853,000 34,020,300 8.8296 2.758 2.743 2.774 2.758 2.821 12,222,433 2.7834 -0.57%
2003-11-19 0 8.800 8.750 8.850 8.650 8.900 5,788,133 50,585,954 8.7396 2.774 2.758 2.790 2.727 2.806 18,361,035 2.7551 0.00%
2003-11-18 0 8.800 8.800 8.850 8.600 8.850 4,042,000 35,221,304 8.7138 2.774 2.774 2.790 2.711 2.790 12,821,976 2.7469 1.73%
2003-11-17 0 8.650 8.650 8.700 8.600 8.700 3,139,624 27,262,443 8.6833 2.727 2.727 2.743 2.711 2.743 9,959,472 2.7373 -1.14%
2003-11-14 0 8.750 8.750 8.800 8.700 8.800 3,084,000 26,993,146 8.7526 2.758 2.758 2.774 2.743 2.774 9,783,022 2.7592 0.00%
2003-11-13 0 8.750 8.700 8.750 8.700 8.800 5,326,349 46,361,646 8.7042 2.758 2.743 2.758 2.743 2.774 16,896,170 2.7439 1.74%
2003-11-12 0 8.600 8.600 8.650 8.500 8.800 5,027,006 43,286,578 8.6108 2.711 2.711 2.727 2.680 2.774 15,946,599 2.7145 -1.71%
2003-11-11 0 8.750 8.750 8.800 8.650 8.800 2,440,000 21,299,400 8.7293 2.758 2.758 2.774 2.727 2.774 7,740,134 2.7518 -0.57%
2003-11-10 0 8.800 8.700 8.800 8.650 8.950 6,069,000 53,241,610 8.7727 2.774 2.743 2.774 2.727 2.821 19,251,998 2.7655 -1.12%
2003-11-07 0 8.900 8.900 8.950 8.850 9.000 3,792,767 33,781,423 8.9068 2.806 2.806 2.821 2.790 2.837 12,031,363 2.8078 -0.56%
2003-11-06 0 8.950 8.900 8.950 8.800 9.150 3,660,000 32,806,100 8.9634 2.821 2.806 2.821 2.774 2.884 11,610,201 2.8256 -1.65%
2003-11-05 0 9.100 9.050 9.100 9.000 9.250 3,600,932 32,833,095 9.1179 2.869 2.853 2.869 2.837 2.916 11,422,826 2.8743 0.00%
2003-11-04 0 9.100 9.050 9.100 9.000 9.300 6,250,000 56,857,000 9.0971 2.869 2.853 2.869 2.837 2.932 19,826,163 2.8678 -1.09%
2003-11-03 0 9.200 9.200 9.250 9.150 9.250 5,892,034 54,238,206 9.2053 2.900 2.900 2.916 2.884 2.916 18,690,628 2.9019 0.55%
2003-10-31 0 9.150 9.150 9.200 8.900 9.250 9,775,786 88,986,475 9.1027 2.884 2.884 2.900 2.806 2.916 31,010,613 2.8695 1.10%
2003-10-30 0 9.050 8.950 9.050 8.750 9.100 7,216,200 64,191,370 8.8955 2.853 2.821 2.853 2.758 2.869 22,891,129 2.8042 1.12%
2003-10-29 0 8.950 8.950 9.000 8.850 9.250 6,124,000 55,274,852 9.0259 2.821 2.821 2.837 2.790 2.916 19,426,468 2.8453 -0.56%
2003-10-28 0 9.000 8.950 9.000 8.850 9.100 7,690,389 69,100,923 8.9854 2.837 2.821 2.837 2.790 2.869 24,395,345 2.8325 0.56%
2003-10-27 0 8.950 8.950 9.000 8.700 9.000 4,668,000 41,307,750 8.8491 2.821 2.821 2.837 2.743 2.837 14,807,765 2.7896 2.29%
2003-10-24 0 8.750 8.750 8.800 8.500 8.900 10,257,000 89,471,210 8.7229 2.758 2.758 2.774 2.680 2.806 32,537,113 2.7498 1.16%
2003-10-23 0 8.650 8.700 8.750 8.600 9.300 9,720,366 87,771,311 9.0296 2.727 2.743 2.758 2.711 2.932 30,834,810 2.8465 -6.49%
2003-10-22 0 9.250 9.200 9.250 9.150 9.350 6,420,000 59,329,100 9.2413 2.916 2.900 2.916 2.884 2.947 20,365,435 2.9132 0.54%
2003-10-21 0 9.200 9.200 9.250 9.200 9.500 6,393,528 59,704,895 9.3383 2.900 2.900 2.916 2.900 2.995 20,281,461 2.9438 -2.13%
2003-10-20 0 9.400 9.350 9.400 9.250 9.400 4,866,000 45,544,900 9.3598 2.963 2.947 2.963 2.916 2.963 15,435,858 2.9506 1.62%
2003-10-17 0 9.250 9.250 9.300 9.150 9.350 6,764,904 62,462,381 9.2333 2.916 2.916 2.932 2.884 2.947 21,459,535 2.9107 0.00%
2003-10-16 0 9.250 9.200 9.250 9.000 9.350 13,234,660 121,617,403 9.1893 2.916 2.900 2.916 2.837 2.947 41,982,805 2.8968 2.21%
2003-10-15 0 9.050 9.050 9.100 8.950 9.150 5,994,890 54,118,709 9.0275 2.853 2.853 2.869 2.821 2.884 19,016,907 2.8458 1.69%
2003-10-14 0 8.900 8.900 8.950 8.850 9.200 7,868,300 70,635,000 8.9772 2.806 2.806 2.821 2.790 2.900 24,959,712 2.8300 -2.20%
2003-10-13 0 9.100 9.050 9.100 8.950 9.200 4,960,816 44,961,526 9.0633 2.869 2.853 2.869 2.821 2.900 15,736,632 2.8571 0.00%
2003-10-10 0 9.100 9.100 9.150 8.950 9.150 9,646,000 87,416,500 9.0625 2.869 2.869 2.884 2.821 2.884 30,598,907 2.8569 2.25%
2003-10-09 0 8.900 8.950 9.000 8.800 9.100 8,630,810 77,320,865 8.9587 2.806 2.821 2.837 2.774 2.869 27,378,536 2.8241 0.00%
2003-10-08 0 8.900 8.900 8.950 8.650 9.300 19,970,000 179,835,796 9.0053 2.806 2.806 2.821 2.727 2.932 63,348,557 2.8388 -2.20%
2003-10-07 0 9.100 9.100 9.150 8.850 9.200 17,490,000 158,480,700 9.0612 2.869 2.869 2.884 2.790 2.900 55,481,535 2.8565 2.25%
2003-10-06 0 8.900 8.900 9.000 8.550 9.050 27,528,470 243,638,861 8.8504 2.806 2.806 2.837 2.695 2.853 87,325,430 2.7900 3.49%
2003-10-03 0 8.600 8.550 8.600 8.500 8.650 5,006,700 42,859,829 8.5605 2.711 2.695 2.711 2.680 2.727 15,882,184 2.6986 1.18%
2003-10-02 0 8.500 8.450 8.500 8.400 8.550 7,434,666 62,881,412 8.4579 2.680 2.664 2.680 2.648 2.695 23,584,144 2.6663 2.41%
2003-09-30 0 8.400 8.400 8.450 8.350 8.550 2,689,951 22,740,131 8.4537 2.616 2.616 2.632 2.601 2.663 8,635,833 2.6332 -0.59%
2003-09-29 0 8.450 8.400 8.450 8.400 8.500 2,124,136 17,933,795 8.4429 2.632 2.616 2.632 2.616 2.648 6,819,337 2.6298 -1.74%
2003-09-26 0 8.600 8.500 8.550 8.350 8.600 5,678,500 47,909,898 8.4371 2.679 2.648 2.663 2.601 2.679 18,230,286 2.6280 1.78%
2003-09-25 0 8.450 8.450 8.500 8.400 8.650 6,424,057 54,841,762 8.5369 2.632 2.632 2.648 2.616 2.694 20,623,826 2.6591 -1.74%
2003-09-24 0 8.600 8.600 8.650 8.250 8.650 8,259,744 69,913,814 8.4644 2.679 2.679 2.694 2.570 2.694 26,517,125 2.6366 3.61%
2003-09-23 0 8.300 8.350 8.400 8.100 8.450 5,725,000 47,298,200 8.2617 2.585 2.601 2.616 2.523 2.632 18,379,570 2.5734 0.00%
2003-09-22 0 8.300 8.250 8.300 8.100 8.350 4,793,217 39,548,469 8.2509 2.585 2.570 2.585 2.523 2.601 15,388,169 2.5701 1.84%
2003-09-19 0 8.150 8.100 8.150 8.100 8.600 15,018,000 123,626,560 8.2319 2.539 2.523 2.539 2.523 2.679 48,213,866 2.5641 -4.12%
2003-09-18 0 8.500 8.450 8.500 8.350 8.700 7,939,000 67,472,600 8.4989 2.648 2.632 2.648 2.601 2.710 25,487,407 2.6473 -1.73%
2003-09-17 0 8.650 8.700 8.750 8.600 8.900 11,092,666 96,836,902 8.7298 2.694 2.710 2.726 2.679 2.772 35,611,953 2.7192 -0.57%
2003-09-16 0 8.700 8.750 8.800 8.200 8.800 11,453,115 98,403,777 8.5919 2.710 2.726 2.741 2.554 2.741 36,769,140 2.6763 4.19%
2003-09-15 0 8.350 8.350 8.400 8.300 8.450 6,411,799 53,667,639 8.3701 2.601 2.601 2.616 2.585 2.632 20,584,473 2.6072 1.21%
2003-09-11 0 8.250 8.250 8.300 8.100 8.400 6,001,467 49,689,364 8.2795 2.570 2.570 2.585 2.523 2.616 19,267,141 2.5790 1.85%
2003-09-10 0 8.100 8.100 8.150 8.000 8.200 13,383,176 108,912,990 8.1381 2.523 2.523 2.539 2.492 2.554 42,965,418 2.5349 -1.82%
2003-09-09 0 8.250 8.250 8.300 8.200 8.800 11,472,225 97,843,169 8.5287 2.570 2.570 2.585 2.554 2.741 36,830,491 2.6566 -4.62%
2003-09-08 0 8.650 8.650 8.700 8.500 8.700 4,956,903 42,689,430 8.6121 2.694 2.694 2.710 2.648 2.710 15,913,667 2.6826 -0.57%
2003-09-05 0 8.700 8.600 8.700 8.550 8.950 8,736,715 75,877,088 8.6849 2.710 2.679 2.710 2.663 2.788 28,048,395 2.7052 -1.69%
2003-09-04 0 8.850 8.800 8.850 8.500 9.050 32,700,839 288,823,644 8.8323 2.757 2.741 2.757 2.648 2.819 104,982,944 2.7511 0.00%
2003-09-03 0 8.850 8.850 8.900 8.250 8.900 60,239,520 520,451,435 8.6397 2.757 2.757 2.772 2.570 2.772 193,393,270 2.6912 9.26%
2003-09-02 0 8.100 8.100 8.150 7.900 8.150 13,973,000 112,325,550 8.0388 2.523 2.523 2.539 2.461 2.539 44,858,992 2.5040 1.89%
2003-09-01 0 7.950 7.900 8.000 7.600 8.000 20,241,903 157,626,055 7.7871 2.476 2.461 2.492 2.367 2.492 64,984,711 2.4256 5.30%
2003-08-29 0 7.550 7.550 7.650 7.500 7.650 7,343,100 55,528,600 7.5620 2.352 2.352 2.383 2.336 2.383 23,574,327 2.3555 0.00%
2003-08-28 0 7.550 7.500 7.550 7.450 7.750 9,800,487 73,977,488 7.5483 2.352 2.336 2.352 2.321 2.414 31,463,535 2.3512 -0.66%
2003-08-27 0 7.600 7.600 7.650 7.550 7.700 7,600,333 57,910,688 7.6195 2.367 2.367 2.383 2.352 2.398 24,400,149 2.3734 0.66%
2003-08-26 0 7.550 7.550 7.600 7.400 7.600 9,180,800 68,922,640 7.5073 2.352 2.352 2.367 2.305 2.367 29,474,088 2.3384 0.00%
2003-08-25 0 7.550 7.500 7.550 7.450 7.700 13,112,667 99,284,469 7.5716 2.352 2.336 2.352 2.321 2.398 42,096,975 2.3585 0.67%
2003-08-22 0 7.500 7.450 7.500 7.400 7.550 8,541,000 63,770,600 7.4664 2.336 2.321 2.336 2.305 2.352 27,420,071 2.3257 0.00%
2003-08-21 0 7.500 7.450 7.500 7.300 7.550 9,310,582 69,224,949 7.4351 2.336 2.321 2.336 2.274 2.352 29,890,741 2.3159 1.35%
2003-08-20 0 7.400 7.350 7.400 7.250 7.500 7,142,265 52,531,683 7.3550 2.305 2.289 2.305 2.258 2.336 22,929,565 2.2910 0.00%
2003-08-19 0 7.400 7.350 7.400 7.300 7.700 17,768,484 133,651,234 7.5218 2.305 2.289 2.305 2.274 2.398 57,044,034 2.3429 -1.33%
2003-08-18 0 7.500 7.450 7.500 7.250 7.500 18,457,333 135,981,881 7.3674 2.336 2.321 2.336 2.258 2.336 59,255,518 2.2948 4.17%
2003-08-15 0 7.200 7.150 7.200 7.000 7.200 17,821,000 127,090,250 7.1315 2.243 2.227 2.243 2.180 2.243 57,212,631 2.2214 2.13%
2003-08-14 0 7.050 7.000 7.050 6.900 7.100 9,121,224 63,789,803 6.9936 2.196 2.180 2.196 2.149 2.212 29,282,825 2.1784 2.17%
2003-08-13 0 6.900 6.850 6.950 6.850 7.050 11,848,039 82,625,907 6.9738 2.149 2.134 2.165 2.134 2.196 38,037,006 2.1723 0.00%
2003-08-12 0 6.900 6.850 6.900 6.750 6.900 6,059,631 41,471,315 6.8439 2.149 2.134 2.149 2.103 2.149 19,453,871 2.1318 1.47%
2003-08-11 0 6.800 6.750 6.800 6.650 6.800 9,523,728 64,186,159 6.7396 2.118 2.103 2.118 2.071 2.118 30,575,026 2.0993 1.49%
2003-08-08 0 6.700 6.700 6.800 6.700 6.850 2,820,883 19,083,571 6.7651 2.087 2.087 2.118 2.087 2.134 9,056,178 2.1072 -1.47%
2003-08-07 0 6.800 6.750 6.800 6.750 6.850 4,396,000 29,873,556 6.7956 2.118 2.103 2.118 2.103 2.134 14,112,941 2.1167 0.00%
2003-08-06 0 6.800 6.750 6.800 6.750 6.900 8,758,000 59,766,240 6.8242 2.118 2.103 2.118 2.103 2.149 28,116,729 2.1256 -2.16%
2003-08-05 0 6.950 6.900 7.000 6.950 7.000 2,151,671 14,981,379 6.9627 2.165 2.149 2.180 2.165 2.180 6,907,736 2.1688 0.00%
2003-08-04 0 6.950 6.900 6.950 6.900 7.050 4,677,159 32,590,392 6.9680 2.165 2.149 2.165 2.149 2.196 15,015,576 2.1704 -2.11%
2003-08-01 0 7.100 7.050 7.100 7.000 7.150 10,030,224 71,270,511 7.1056 2.212 2.196 2.212 2.180 2.227 32,201,084 2.2133 0.71%
2003-07-31 0 7.050 7.000 7.050 6.900 7.050 3,622,300 25,252,339 6.9714 2.196 2.180 2.196 2.149 2.196 11,629,051 2.1715 1.44%
2003-07-30 0 6.950 6.950 7.000 6.900 7.000 4,236,500 29,417,150 6.9437 2.165 2.165 2.180 2.149 2.180 13,600,882 2.1629 -0.71%
2003-07-29 0 7.000 6.950 7.000 6.850 7.100 4,258,980 29,640,666 6.9596 2.180 2.165 2.180 2.134 2.212 13,673,052 2.1678 -0.71%
2003-07-28 0 7.050 7.000 7.050 6.900 7.100 9,564,000 67,127,200 7.0187 2.196 2.180 2.196 2.149 2.212 30,704,316 2.1862 2.92%
2003-07-25 0 6.850 6.850 6.900 6.750 6.900 5,143,805 35,147,763 6.8330 2.134 2.134 2.149 2.103 2.149 16,513,698 2.1284 0.74%
2003-07-24 0 6.800 6.700 6.750 6.700 6.850 4,707,152 31,856,133 6.7676 2.118 2.087 2.103 2.087 2.134 15,111,865 2.1080 0.74%
2003-07-23 0 6.750 6.750 6.800 6.750 6.850 3,443,642 23,404,055 6.7963 2.103 2.103 2.118 2.103 2.134 11,055,486 2.1170 -1.46%
2003-07-22 0 6.850 6.850 6.900 6.750 6.950 3,238,000 22,105,596 6.8269 2.134 2.134 2.149 2.103 2.165 10,395,292 2.1265 -1.44%
2003-07-21 0 6.950 6.900 6.950 6.900 7.000 1,872,527 13,018,067 6.9521 2.165 2.149 2.165 2.149 2.180 6,011,570 2.1655 0.00%
2003-07-18 0 6.950 6.950 7.000 6.850 6.950 3,232,000 22,272,400 6.8912 2.165 2.165 2.180 2.134 2.165 10,376,030 2.1465 1.46%
2003-07-17 0 6.850 6.850 6.900 6.850 7.000 4,758,000 33,132,700 6.9636 2.134 2.134 2.149 2.134 2.180 15,275,108 2.1691 -2.84%
2003-07-16 0 7.050 7.000 7.050 6.950 7.050 5,830,828 40,859,947 7.0076 2.196 2.180 2.196 2.165 2.196 18,719,321 2.1828 0.71%
2003-07-15 0 7.000 6.900 6.950 6.850 7.100 5,711,502 39,876,669 6.9818 2.180 2.149 2.165 2.134 2.212 18,336,236 2.1747 0.00%
2003-07-14 0 7.000 6.950 7.000 6.900 7.050 7,206,000 50,330,468 6.9845 2.180 2.165 2.180 2.149 2.196 23,134,180 2.1756 1.45%
2003-07-11 0 6.900 6.850 6.900 6.750 6.900 3,023,462 20,738,555 6.8592 2.149 2.134 2.149 2.103 2.149 9,706,538 2.1366 0.73%
2003-07-10 0 6.850 6.850 6.900 6.850 6.950 5,023,521 34,706,297 6.9088 2.134 2.134 2.149 2.134 2.165 16,127,538 2.1520 50.55%
2003-07-09 0 7.000 6.950 7.000 6.950 7.050 6,280,318 43,968,218 7.0010 1.417 1.407 1.417 1.407 1.427 31,019,024 1.4175 0.72%
2003-07-08 0 6.950 6.900 6.950 6.900 7.050 7,110,000 49,622,500 6.9793 1.407 1.397 1.407 1.397 1.427 35,116,894 1.4131 0.72%
2003-07-07 0 6.900 6.900 6.950 6.750 6.950 5,570,000 38,290,700 6.8745 1.397 1.397 1.407 1.367 1.407 27,510,703 1.3918 2.22%
2003-07-04 0 6.750 6.750 6.800 6.750 6.800 3,072,000 20,865,120 6.7920 1.367 1.367 1.377 1.367 1.377 15,172,869 1.3752 0.00%
2003-07-03 0 6.750 6.750 6.800 6.700 7.000 9,318,000 63,580,600 6.8234 1.367 1.367 1.377 1.357 1.417 46,022,394 1.3815 -2.17%
2003-07-02 0 6.900 6.850 6.900 6.800 7.050 9,003,333 62,320,098 6.9219 1.397 1.387 1.397 1.377 1.427 44,468,227 1.4015 2.22%
2003-06-30 0 6.750 6.750 6.800 6.700 6.900 4,136,000 28,198,600 6.8178 1.367 1.367 1.377 1.357 1.397 20,428,055 1.3804 -0.74%
2003-06-27 0 6.800 6.750 6.800 6.750 6.850 3,686,333 25,048,298 6.7949 1.377 1.367 1.377 1.367 1.387 18,207,112 1.3757 0.74%
2003-06-26 0 6.750 6.750 6.800 6.650 6.800 4,398,000 29,635,640 6.7384 1.367 1.367 1.377 1.346 1.377 21,722,096 1.3643 -0.74%
2003-06-25 0 6.800 6.750 6.800 6.750 6.850 3,455,000 23,500,990 6.8020 1.377 1.367 1.377 1.367 1.387 17,064,539 1.3772 0.00%
2003-06-24 0 6.800 6.750 6.800 6.700 6.850 4,254,000 28,838,800 6.7792 1.377 1.367 1.377 1.357 1.387 21,010,867 1.3726 -2.16%
2003-06-23 0 6.950 6.900 6.950 6.850 7.200 4,494,000 31,481,300 7.0052 1.407 1.397 1.407 1.387 1.458 22,196,248 1.4183 -2.80%
2003-06-20 0 7.150 7.150 7.200 7.000 7.250 7,458,815 53,386,705 7.1575 1.448 1.448 1.458 1.417 1.468 36,839,721 1.4492 0.70%
2003-06-19 0 7.100 7.050 7.100 6.950 7.100 4,134,000 29,210,200 7.0658 1.438 1.427 1.438 1.407 1.438 20,418,177 1.4306 1.43%
2003-06-18 0 7.000 6.950 7.000 6.900 7.100 4,458,000 31,194,400 6.9974 1.417 1.407 1.417 1.397 1.438 22,018,441 1.4167 -0.71%
2003-06-17 0 7.050 7.050 7.100 7.050 7.200 5,321,000 37,913,250 7.1252 1.427 1.427 1.438 1.427 1.458 26,280,871 1.4426 0.00%
2003-06-16 0 7.050 7.000 7.100 6.900 7.200 13,632,000 96,183,400 7.0557 1.427 1.417 1.438 1.397 1.458 67,329,606 1.4285 2.17%
2003-06-13 0 6.900 6.850 6.900 6.650 7.000 15,229,053 104,529,355 6.8638 1.397 1.387 1.397 1.346 1.417 75,217,587 1.3897 2.99%
2003-06-12 0 6.700 6.650 6.700 6.600 6.700 5,912,000 39,290,500 6.6459 1.357 1.346 1.357 1.336 1.357 29,199,870 1.3456 1.52%
2003-06-11 0 6.600 6.550 6.600 6.550 6.750 8,732,232 57,924,547 6.6334 1.336 1.326 1.336 1.326 1.367 43,129,236 1.3430 -1.49%
2003-06-10 0 6.700 6.650 6.700 6.650 6.750 2,916,704 19,548,355 6.7022 1.357 1.346 1.357 1.346 1.367 14,405,849 1.3570 -1.47%
2003-06-09 0 6.800 6.750 6.800 6.600 6.850 6,242,100 42,030,597 6.7334 1.377 1.367 1.377 1.336 1.387 30,830,262 1.3633 2.26%
2003-06-06 0 6.650 6.600 6.700 6.550 6.700 5,903,000 39,191,194 6.6392 1.346 1.336 1.357 1.326 1.357 29,155,419 1.3442 0.76%
2003-06-05 0 6.600 6.600 6.650 6.600 6.850 4,018,000 27,011,300 6.7226 1.336 1.336 1.346 1.336 1.387 19,845,243 1.3611 -1.49%
2003-06-03 0 6.700 6.700 6.750 6.650 6.850 2,892,200 19,399,480 6.7075 1.357 1.357 1.367 1.346 1.387 14,284,822 1.3580 -1.47%
2003-06-02 0 6.800 6.750 6.800 6.500 6.850 6,834,000 45,915,400 6.7187 1.377 1.367 1.377 1.316 1.387 33,753,707 1.3603 4.62%
2003-05-30 0 6.500 6.450 6.500 6.400 6.600 5,379,000 35,041,000 6.5144 1.316 1.306 1.316 1.296 1.336 26,567,338 1.3190 -0.76%
2003-05-29 0 6.550 6.500 6.550 6.500 6.700 4,159,001 27,272,057 6.5574 1.326 1.316 1.326 1.316 1.357 20,541,659 1.3276 -1.06%
2003-05-28 0 6.750 6.750 6.800 6.650 6.800 8,447,000 56,938,970 6.7407 1.340 1.340 1.350 1.320 1.350 42,539,734 1.3385 0.75%
2003-05-27 0 6.700 6.650 6.700 6.600 7.000 11,842,000 79,781,400 6.7372 1.330 1.320 1.330 1.311 1.390 59,637,213 1.3378 -3.60%
2003-05-26 0 6.950 6.900 6.950 6.750 7.000 13,229,200 90,791,338 6.8629 1.380 1.370 1.380 1.340 1.390 66,623,257 1.3628 3.73%
2003-05-23 0 6.700 6.650 6.700 6.550 6.750 11,508,000 76,380,490 6.6372 1.330 1.320 1.330 1.301 1.340 57,955,163 1.3179 3.08%
2003-05-22 0 6.500 6.450 6.500 6.400 6.500 4,269,000 27,613,400 6.4684 1.291 1.281 1.291 1.271 1.291 21,499,009 1.2844 0.78%
2003-05-21 0 6.450 6.400 6.450 6.350 6.500 2,693,200 17,305,350 6.4256 1.281 1.271 1.281 1.261 1.291 13,563,160 1.2759 0.00%
2003-05-20 0 6.450 6.450 6.500 6.300 6.500 4,563,000 29,377,900 6.4383 1.281 1.281 1.291 1.251 1.291 22,979,615 1.2784 0.78%
2003-05-19 0 6.400 6.350 6.400 6.300 6.400 1,918,000 12,180,100 6.3504 1.271 1.261 1.271 1.251 1.271 9,659,194 1.2610 0.00%
2003-05-16 0 6.400 6.400 6.450 6.300 6.450 3,885,300 24,779,302 6.3777 1.271 1.271 1.281 1.251 1.281 19,566,666 1.2664 0.00%
2003-05-15 0 6.400 6.350 6.400 6.300 6.400 1,708,000 10,834,700 6.3435 1.271 1.261 1.271 1.251 1.271 8,601,618 1.2596 0.79%
2003-05-14 0 6.350 6.250 6.350 6.200 6.350 2,835,845 17,828,926 6.2870 1.261 1.241 1.261 1.231 1.261 14,281,531 1.2484 2.42%
2003-05-13 0 6.200 6.200 6.250 6.200 6.350 4,897,357 30,634,618 6.2553 1.231 1.231 1.241 1.231 1.261 24,663,462 1.2421 -1.59%
2003-05-12 0 6.300 6.300 6.350 6.300 6.400 2,087,004 13,252,346 6.3499 1.251 1.251 1.261 1.251 1.271 10,510,311 1.2609 -0.79%
2003-05-09 0 6.350 6.350 6.400 6.250 6.400 3,425,800 21,737,364 6.3452 1.261 1.261 1.271 1.241 1.271 17,252,589 1.2599 0.79%
2003-05-07 0 6.300 6.300 6.350 6.150 6.350 5,312,000 33,314,000 6.2715 1.251 1.251 1.261 1.221 1.261 26,751,636 1.2453 0.80%
2003-05-06 0 6.250 6.200 6.250 6.150 6.350 17,476,000 108,600,264 6.2143 1.241 1.231 1.241 1.221 1.261 88,010,465 1.2339 2.46%
2003-05-05 0 6.100 6.100 6.150 6.050 6.150 5,194,880 31,637,526 6.0901 1.211 1.211 1.221 1.201 1.221 26,161,811 1.2093 1.67%
2003-05-02 0 6.000 5.950 6.000 5.900 6.200 10,583,032 63,966,814 6.0443 1.191 1.181 1.191 1.172 1.231 53,296,954 1.2002 -3.23%
2003-04-30 0 6.200 6.150 6.200 6.050 6.200 4,620,000 28,378,900 6.1426 1.231 1.221 1.231 1.201 1.231 23,266,671 1.2197 0.81%
2003-04-29 0 6.150 6.100 6.150 6.050 6.150 5,981,500 36,508,025 6.1035 1.221 1.211 1.221 1.201 1.221 30,123,289 1.2120 2.50%
2003-04-28 0 6.000 5.950 6.000 5.800 6.000 2,126,000 12,542,000 5.8993 1.191 1.181 1.191 1.152 1.191 10,706,698 1.1714 2.56%
2003-04-25 0 5.850 5.850 5.900 5.750 5.900 4,029,000 23,585,500 5.8539 1.162 1.162 1.172 1.142 1.172 20,290,350 1.1624 0.00%
2003-04-24 0 5.850 5.850 5.900 5.700 5.950 6,772,342 39,177,575 5.7849 1.162 1.162 1.172 1.132 1.181 34,106,029 1.1487 -1.68%
2003-04-23 0 5.950 5.950 6.000 5.950 6.200 4,795,000 29,058,660 6.0602 1.181 1.181 1.191 1.181 1.231 24,147,985 1.2034 -3.25%
2003-04-22 0 6.150 6.100 6.150 6.000 6.250 2,376,000 14,593,192 6.1419 1.221 1.211 1.221 1.191 1.241 11,965,717 1.2196 0.82%
2003-04-17 0 6.100 6.050 6.100 6.050 6.150 5,410,000 32,988,350 6.0977 1.211 1.201 1.211 1.201 1.221 27,245,171 1.2108 -2.40%
2003-04-16 0 6.250 6.200 6.250 6.150 6.250 2,856,000 17,718,328 6.2039 1.241 1.231 1.241 1.221 1.241 14,383,033 1.2319 1.63%
2003-04-15 0 6.150 6.100 6.150 6.100 6.200 1,931,826 11,878,284 6.1487 1.221 1.211 1.221 1.211 1.231 9,728,823 1.2209 -0.81%
2003-04-14 0 6.200 6.200 6.250 6.150 6.200 3,795,818 23,387,967 6.1615 1.231 1.231 1.241 1.221 1.231 19,116,028 1.2235 -0.80%
2003-04-11 0 6.250 6.200 6.250 6.150 6.250 1,825,715 11,327,813 6.2046 1.241 1.231 1.241 1.221 1.241 9,194,440 1.2320 0.81%
2003-04-10 0 6.200 6.150 6.200 6.100 6.250 2,406,000 14,875,000 6.1825 1.231 1.221 1.231 1.211 1.241 12,116,799 1.2276 0.81%
2003-04-09 0 6.150 6.150 6.200 6.150 6.350 5,303,618 32,868,853 6.1974 1.221 1.221 1.231 1.221 1.261 26,709,424 1.2306 -3.15%
2003-04-08 0 6.350 6.300 6.350 6.300 6.500 3,863,066 24,788,636 6.4168 1.261 1.251 1.261 1.251 1.291 19,454,694 1.2742 -2.31%
2003-04-07 0 6.500 6.450 6.500 6.400 6.550 6,424,300 41,623,429 6.4791 1.291 1.281 1.291 1.271 1.301 32,353,263 1.2865 0.00%
2003-04-04 0 6.500 6.450 6.500 6.300 6.600 9,407,000 60,806,850 6.4640 1.291 1.281 1.291 1.251 1.311 47,374,367 1.2835 3.17%
2003-04-03 0 6.300 6.250 6.300 6.250 6.400 3,366,500 21,248,575 6.3118 1.251 1.241 1.251 1.241 1.271 16,953,950 1.2533 0.00%
2003-04-02 0 6.300 6.250 6.300 6.150 6.300 2,859,000 17,817,600 6.2321 1.251 1.241 1.251 1.221 1.251 14,398,141 1.2375 1.61%
2003-04-01 0 6.200 6.200 6.250 6.100 6.300 4,262,466 26,490,596 6.2149 1.231 1.231 1.241 1.211 1.251 21,466,103 1.2341 -0.80%
2003-03-31 0 6.250 6.200 6.250 6.200 6.400 4,352,000 27,260,700 6.2639 1.241 1.231 1.241 1.231 1.271 21,917,003 1.2438 -3.10%
2003-03-28 0 6.450 6.400 6.450 6.350 6.450 2,742,000 17,615,200 6.4242 1.281 1.271 1.281 1.261 1.281 13,808,921 1.2756 1.57%
2003-03-27 0 6.350 6.350 6.400 6.350 6.600 2,390,000 15,375,900 6.4334 1.261 1.261 1.271 1.261 1.311 12,036,222 1.2775 -2.31%
2003-03-26 0 6.500 6.500 6.550 6.500 6.600 1,126,000 7,360,800 6.5371 1.291 1.291 1.301 1.291 1.311 5,670,622 1.2981 0.00%
2003-03-25 0 6.500 6.500 6.550 6.400 6.500 1,938,000 12,494,100 6.4469 1.291 1.291 1.301 1.271 1.291 9,759,915 1.2801 0.00%
2003-03-24 0 6.500 6.500 6.550 6.500 6.600 2,116,200 13,841,770 6.5409 1.291 1.291 1.301 1.291 1.311 10,657,344 1.2988 0.78%
2003-03-21 0 6.450 6.450 6.500 6.450 6.550 1,854,000 12,046,076 6.4973 1.281 1.281 1.291 1.281 1.301 9,336,885 1.2902 -1.53%
2003-03-20 0 6.550 6.500 6.550 6.450 6.600 5,594,990 36,437,937 6.5126 1.301 1.291 1.301 1.281 1.311 28,176,795 1.2932 1.55%
2003-03-19 0 6.450 6.450 6.500 6.300 6.550 6,579,800 42,216,050 6.4160 1.281 1.281 1.291 1.251 1.301 33,136,373 1.2740 0.78%
2003-03-18 0 6.400 6.350 6.400 6.300 6.500 4,064,000 25,883,932 6.3691 1.271 1.261 1.271 1.251 1.291 20,466,613 1.2647 2.40%
2003-03-17 0 6.250 6.250 6.300 6.250 6.550 1,762,000 11,132,188 6.3179 1.241 1.241 1.251 1.241 1.301 8,873,566 1.2545 -3.85%
2003-03-14 0 6.500 6.450 6.500 6.450 6.600 4,741,000 30,890,950 6.5157 1.291 1.281 1.291 1.281 1.311 23,876,037 1.2938 1.56%
2003-03-13 0 6.400 6.350 6.450 6.250 6.400 3,976,798 25,215,293 6.3406 1.271 1.261 1.281 1.241 1.271 20,027,457 1.2590 0.79%
2003-03-12 0 6.350 6.300 6.350 6.200 6.400 3,237,685 20,483,300 6.3265 1.261 1.251 1.261 1.231 1.271 16,305,228 1.2562 2.42%
2003-03-11 0 6.200 6.200 6.250 6.050 6.300 6,787,638 41,975,092 6.1840 1.231 1.231 1.241 1.201 1.251 34,183,061 1.2280 0.00%
2003-03-10 0 6.200 6.150 6.200 6.150 6.500 11,205,000 70,398,050 6.2827 1.231 1.221 1.231 1.221 1.291 56,429,232 1.2475 -5.34%
2003-03-07 0 6.550 6.550 6.600 6.500 6.600 5,300,000 34,759,000 6.5583 1.301 1.301 1.311 1.291 1.311 26,691,203 1.3023 -1.50%
2003-03-06 0 6.650 6.600 6.650 6.650 6.900 7,027,800 47,373,570 6.7409 1.320 1.311 1.320 1.320 1.370 35,392,535 1.3385 -3.62%
2003-03-05 0 6.900 6.850 6.900 6.850 7.000 5,050,510 34,893,568 6.9089 1.370 1.360 1.370 1.360 1.390 25,434,752 1.3719 -2.13%
2003-03-04 0 7.050 7.000 7.050 7.000 7.050 1,801,500 12,635,220 7.0137 1.400 1.390 1.400 1.390 1.400 9,072,491 1.3927 0.71%
2003-03-03 0 7.000 7.000 7.050 7.000 7.150 4,516,000 31,992,800 7.0843 1.390 1.390 1.400 1.390 1.420 22,742,919 1.4067 0.00%
2003-02-28 0 7.000 6.950 7.000 6.950 7.000 1,528,000 10,642,072 6.9647 1.390 1.380 1.390 1.380 1.390 7,695,124 1.3830 0.00%
2003-02-27 0 7.000 6.950 7.000 6.850 7.000 1,955,000 13,577,500 6.9450 1.390 1.380 1.390 1.360 1.390 9,845,529 1.3791 1.45%
2003-02-26 0 6.900 6.900 6.950 6.900 7.000 1,461,000 10,154,950 6.9507 1.370 1.370 1.380 1.370 1.390 7,357,707 1.3802 -1.43%
2003-02-25 0 7.000 6.950 7.000 6.900 7.000 3,562,100 24,832,542 6.9713 1.390 1.380 1.390 1.370 1.390 17,939,007 1.3843 0.00%
2003-02-24 0 7.000 6.950 7.000 6.950 7.100 2,111,333 14,786,314 7.0033 1.390 1.380 1.390 1.380 1.410 10,632,834 1.3906 0.00%
2003-02-21 0 7.000 7.000 7.050 7.000 7.100 3,474,000 24,510,900 7.0555 1.390 1.390 1.400 1.390 1.410 17,495,328 1.4010 -1.41%
2003-02-20 0 7.100 7.050 7.100 6.950 7.200 5,531,300 39,312,350 7.1073 1.410 1.400 1.410 1.380 1.430 27,856,047 1.4113 1.43%
2003-02-19 0 7.000 6.950 7.000 6.950 7.150 5,756,000 40,449,000 7.0273 1.390 1.380 1.390 1.380 1.420 28,987,654 1.3954 -1.41%
2003-02-18 0 7.100 7.100 7.150 7.100 7.150 2,538,040 18,071,638 7.1203 1.410 1.410 1.420 1.410 1.420 12,781,762 1.4139 -0.70%
2003-02-17 0 7.150 7.100 7.150 7.050 7.200 3,754,429 26,788,360 7.1351 1.420 1.410 1.420 1.400 1.430 18,907,590 1.4168 2.14%
2003-02-14 0 7.000 6.950 7.000 6.950 7.100 3,009,510 21,105,051 7.0128 1.390 1.380 1.390 1.380 1.410 15,156,121 1.3925 -0.71%
2003-02-13 0 7.050 7.000 7.050 7.000 7.200 7,052,300 49,722,960 7.0506 1.400 1.390 1.400 1.390 1.430 35,515,919 1.4000 -2.08%
2003-02-12 0 7.200 7.200 7.250 7.100 7.250 6,241,054 44,900,519 7.1944 1.430 1.430 1.440 1.410 1.440 31,430,423 1.4286 0.70%
2003-02-11 0 7.150 7.150 7.200 7.100 7.250 2,973,144 21,275,412 7.1559 1.420 1.420 1.430 1.410 1.440 14,972,979 1.4209 -0.69%
2003-02-10 0 7.200 7.150 7.200 7.150 7.250 3,397,000 24,401,400 7.1832 1.430 1.420 1.430 1.420 1.440 17,107,550 1.4264 -0.69%
2003-02-07 0 7.250 7.200 7.250 7.150 7.250 3,226,000 23,227,800 7.2002 1.440 1.430 1.440 1.420 1.440 16,246,381 1.4297 0.69%
2003-02-06 0 7.200 7.150 7.200 7.050 7.300 5,336,000 38,074,620 7.1354 1.430 1.420 1.430 1.400 1.450 26,872,502 1.4169 1.41%
2003-02-05 0 7.100 7.050 7.100 7.000 7.100 2,748,000 19,320,308 7.0307 1.410 1.400 1.410 1.390 1.410 13,839,137 1.3961 0.71%
2003-02-04 0 7.050 7.000 7.050 6.950 7.100 4,112,333 28,815,014 7.0070 1.400 1.390 1.400 1.380 1.410 20,710,022 1.3914 0.00%
2003-01-30 0 7.050 7.000 7.050 7.000 7.150 6,616,000 46,713,300 7.0607 1.400 1.390 1.400 1.390 1.420 33,318,679 1.4020 -0.70%
2003-01-29 0 7.100 7.100 7.150 7.000 7.150 5,580,666 39,525,379 7.0826 1.410 1.410 1.420 1.390 1.420 28,104,658 1.4064 0.71%
2003-01-28 0 7.050 7.050 7.100 7.050 7.100 2,306,000 16,279,900 7.0598 1.400 1.400 1.410 1.400 1.410 11,613,191 1.4018 0.00%
2003-01-27 0 7.050 7.050 7.100 7.000 7.100 3,661,500 25,880,747 7.0683 1.400 1.400 1.410 1.390 1.410 18,439,592 1.4035 -2.08%
2003-01-24 0 7.200 7.150 7.200 7.100 7.250 3,955,000 28,308,450 7.1576 1.430 1.420 1.430 1.410 1.440 19,917,681 1.4213 -0.69%
2003-01-23 0 7.250 7.250 7.300 7.200 7.300 1,862,000 13,504,000 7.2524 1.440 1.440 1.450 1.430 1.450 9,377,174 1.4401 -0.68%
2003-01-22 0 7.300 7.250 7.300 7.200 7.300 2,531,000 18,440,712 7.2859 1.450 1.440 1.450 1.430 1.450 12,746,308 1.4467 -0.68%
2003-01-21 0 7.350 7.300 7.350 7.200 7.400 4,129,000 30,253,550 7.3271 1.459 1.450 1.459 1.430 1.469 20,793,958 1.4549 2.08%
2003-01-20 0 7.200 7.150 7.200 7.100 7.200 3,779,000 26,948,500 7.1311 1.430 1.420 1.430 1.410 1.430 19,031,331 1.4160 0.70%
2003-01-17 0 7.150 7.150 7.200 7.150 7.250 3,149,000 22,712,600 7.2126 1.420 1.420 1.430 1.420 1.440 15,858,603 1.4322 -0.69%
2003-01-16 0 7.200 7.200 7.250 7.200 7.350 8,300,416 60,229,483 7.2562 1.430 1.430 1.440 1.430 1.459 41,801,526 1.4408 -2.70%
2003-01-15 0 7.400 7.350 7.400 7.300 7.550 7,936,875 58,734,589 7.4002 1.469 1.459 1.469 1.450 1.499 39,970,706 1.4694 -0.67%
2003-01-14 0 7.450 7.450 7.500 7.400 7.600 3,764,000 28,110,780 7.4683 1.479 1.479 1.489 1.469 1.509 18,955,790 1.4830 -1.32%
2003-01-13 0 7.550 7.500 7.550 7.400 7.600 9,282,102 69,901,760 7.5308 1.499 1.489 1.499 1.469 1.509 46,745,372 1.4954 0.67%
2003-01-10 0 7.500 7.450 7.500 7.350 7.550 18,388,333 137,260,648 7.4646 1.489 1.479 1.489 1.459 1.499 92,605,043 1.4822 2.74%
2003-01-09 0 7.300 7.300 7.350 7.100 7.350 4,234,540 30,632,820 7.2340 1.450 1.450 1.459 1.410 1.459 21,325,465 1.4364 1.39%
2003-01-08 0 7.200 7.150 7.200 7.100 7.200 3,424,000 24,552,400 7.1707 1.430 1.420 1.430 1.410 1.430 17,243,524 1.4239 1.41%
2003-01-07 0 7.100 7.050 7.100 7.050 7.200 2,592,000 18,489,500 7.1333 1.410 1.400 1.410 1.400 1.430 13,053,509 1.4164 -0.70%
2003-01-06 0 7.150 7.100 7.150 7.050 7.150 3,112,000 22,035,200 7.0807 1.420 1.410 1.420 1.400 1.420 15,672,269 1.4060 1.42%
2003-01-03 0 7.050 7.050 7.100 7.000 7.100 2,874,000 20,268,000 7.0522 1.400 1.400 1.410 1.390 1.410 14,473,683 1.4003 1.44%
2003-01-02 0 6.950 6.900 6.950 6.850 7.000 1,172,000 8,120,800 6.9290 1.380 1.370 1.380 1.360 1.390 5,902,281 1.3759 0.72%
2002-12-31 0 6.900 6.900 6.950 6.900 6.950 870,000 6,036,600 6.9386 1.370 1.370 1.380 1.370 1.380 4,381,386 1.3778 -0.72%
2002-12-30 0 6.950 6.950 7.000 6.900 7.000 3,624,333 25,133,985 6.9348 1.380 1.380 1.390 1.370 1.390 18,252,417 1.3770 -1.42%
2002-12-27 0 7.050 7.000 7.050 7.000 7.100 2,708,333 19,144,698 7.0688 1.400 1.390 1.400 1.390 1.410 13,639,371 1.4036 0.00%
2002-12-24 0 7.050 7.050 7.100 7.050 7.100 960,000 6,787,246 7.0700 1.400 1.400 1.410 1.400 1.410 4,834,633 1.4039 0.00%
2002-12-23 0 7.050 7.050 7.100 7.000 7.150 1,829,300 12,922,335 7.0641 1.400 1.400 1.410 1.390 1.420 9,212,494 1.4027 -1.40%
2002-12-20 0 7.150 7.050 7.150 6.950 7.150 2,653,500 18,651,995 7.0292 1.420 1.400 1.420 1.380 1.420 13,363,228 1.3958 1.42%
2002-12-19 0 7.050 7.000 7.050 6.950 7.100 4,307,100 30,230,235 7.0187 1.400 1.390 1.400 1.380 1.410 21,690,883 1.3937 0.00%
2002-12-18 0 7.050 7.000 7.050 7.000 7.100 4,580,131 32,284,204 7.0488 1.400 1.390 1.400 1.390 1.410 23,065,888 1.3997 -0.70%
2002-12-17 0 7.100 7.050 7.100 7.050 7.200 2,505,200 17,872,400 7.1341 1.410 1.400 1.410 1.400 1.430 12,616,378 1.4166 -0.70%
2002-12-16 0 7.150 7.100 7.150 7.050 7.200 2,571,863 18,272,189 7.1047 1.420 1.410 1.420 1.400 1.430 12,952,098 1.4108 -0.69%
2002-12-13 0 7.200 7.150 7.200 7.100 7.200 2,267,752 16,244,514 7.1633 1.430 1.420 1.430 1.410 1.430 11,420,572 1.4224 0.70%
2002-12-12 0 7.150 7.150 7.200 7.100 7.200 1,880,000 13,456,000 7.1574 1.420 1.420 1.430 1.410 1.430 9,467,823 1.4212 0.70%
2002-12-11 0 7.100 7.100 7.150 7.100 7.250 3,502,767 25,073,522 7.1582 1.410 1.410 1.420 1.410 1.440 17,640,201 1.4214 -0.70%
2002-12-10 0 7.150 7.150 7.200 7.100 7.200 2,812,544 20,095,952 7.1451 1.420 1.420 1.430 1.410 1.430 14,164,185 1.4188 0.00%
2002-12-09 0 7.150 7.100 7.150 7.100 7.300 8,121,116 58,072,641 7.1508 1.420 1.410 1.420 1.410 1.450 40,898,558 1.4199 -2.05%
2002-12-06 0 7.300 7.250 7.300 7.150 7.300 4,928,000 35,676,814 7.2396 1.450 1.440 1.450 1.420 1.450 24,817,783 1.4376 0.69%
2002-12-05 0 7.250 7.250 7.300 7.200 7.350 10,681,800 77,469,042 7.2524 1.440 1.440 1.450 1.430 1.459 53,794,357 1.4401 -0.68%
2002-12-04 0 7.300 7.250 7.300 7.250 7.400 4,882,125 35,723,058 7.3171 1.450 1.440 1.450 1.440 1.469 24,586,753 1.4529 -0.68%
2002-12-03 0 7.350 7.300 7.350 7.300 7.550 9,613,546 71,339,981 7.4208 1.459 1.450 1.459 1.450 1.499 48,414,549 1.4735 -2.00%
2002-12-02 0 7.500 7.500 7.550 7.300 7.500 6,133,000 45,436,050 7.4085 1.489 1.489 1.499 1.450 1.489 30,886,254 1.4711 2.74%
2002-11-29 0 7.300 7.300 7.350 7.300 7.350 9,360,788 68,346,534 7.3014 1.450 1.450 1.459 1.450 1.459 47,141,640 1.4498 0.00%
2002-11-28 0 7.300 7.250 7.300 7.250 7.400 8,652,000 63,711,550 7.3638 1.450 1.440 1.450 1.440 1.469 43,572,130 1.4622 -0.68%
2002-11-27 0 7.350 7.300 7.350 7.250 7.400 3,379,666 24,804,645 7.3394 1.459 1.450 1.459 1.440 1.469 17,020,255 1.4574 0.68%
2002-11-26 0 7.300 7.300 7.350 7.300 7.400 5,797,300 42,427,670 7.3185 1.450 1.450 1.459 1.450 1.469 29,195,644 1.4532 -1.35%
2002-11-25 0 7.400 7.350 7.400 7.250 7.400 5,488,000 40,341,800 7.3509 1.469 1.459 1.469 1.440 1.469 27,637,985 1.4597 1.37%
2002-11-22 0 7.300 7.250 7.300 7.200 7.300 5,934,000 43,049,200 7.2547 1.450 1.440 1.450 1.430 1.450 29,884,075 1.4405 2.10%
2002-11-21 0 7.150 7.150 7.200 7.100 7.350 20,096,019 144,816,132 7.2062 1.420 1.420 1.430 1.410 1.459 101,205,080 1.4309 -0.69%
2002-11-20 0 7.200 7.200 7.250 7.150 7.450 27,813,700 202,300,712 7.2734 1.430 1.430 1.440 1.420 1.479 140,071,909 1.4443 -3.36%
2002-11-19 0 7.450 7.400 7.450 7.300 7.750 19,213,423 144,159,006 7.5030 1.479 1.469 1.479 1.450 1.539 96,760,259 1.4899 -4.49%
2002-11-18 0 7.800 7.700 7.750 7.750 8.000 3,788,000 29,618,800 7.8191 1.549 1.529 1.539 1.539 1.589 19,076,656 1.5526 -1.89%
2002-11-15 0 7.950 7.900 7.950 7.850 8.000 5,178,000 40,970,800 7.9125 1.579 1.569 1.579 1.559 1.589 26,076,802 1.5712 1.92%
2002-11-14 0 7.800 7.800 7.850 7.650 7.850 5,270,378 41,013,570 7.7819 1.549 1.549 1.559 1.519 1.559 26,542,024 1.5452 1.96%
2002-11-13 0 7.650 7.600 7.650 7.600 7.750 2,913,837 22,368,975 7.6768 1.519 1.509 1.519 1.509 1.539 14,674,305 1.5244 -1.29%
2002-11-12 0 7.750 7.700 7.750 7.650 7.900 4,720,000 36,640,562 7.7628 1.539 1.529 1.539 1.519 1.569 23,770,279 1.5414 0.00%
2002-11-11 0 7.750 7.700 7.750 7.700 8.100 4,694,920 36,920,162 7.8639 1.539 1.529 1.539 1.529 1.608 23,643,974 1.5615 -3.73%
2002-11-08 0 8.050 8.050 8.100 7.600 8.050 8,144,000 64,507,500 7.9209 1.598 1.598 1.608 1.509 1.598 41,013,803 1.5728 4.55%
2002-11-07 0 7.700 7.700 7.750 7.600 7.850 4,980,000 38,509,756 7.7329 1.529 1.529 1.539 1.509 1.559 25,079,659 1.5355 0.65%
2002-11-06 0 7.650 7.600 7.650 7.600 7.800 3,026,162 23,360,595 7.7195 1.519 1.509 1.519 1.509 1.549 15,239,982 1.5328 -1.29%
2002-11-05 0 7.750 7.700 7.750 7.600 7.800 3,970,200 30,608,002 7.7094 1.539 1.529 1.539 1.509 1.549 19,994,229 1.5308 0.00%
2002-11-04 0 7.750 7.750 7.800 7.650 7.800 5,663,000 43,938,856 7.7589 1.539 1.539 1.549 1.519 1.549 28,519,299 1.5407 2.65%
2002-11-01 0 7.550 7.550 7.600 7.500 7.650 3,666,800 27,701,800 7.5548 1.499 1.499 1.509 1.489 1.519 18,466,284 1.5001 -0.66%
2002-10-31 0 7.600 7.550 7.600 7.500 7.750 5,088,900 38,514,505 7.5683 1.509 1.499 1.509 1.489 1.539 25,628,087 1.5028 -0.65%
2002-10-30 0 7.650 7.600 7.650 7.450 7.750 6,454,000 49,027,296 7.5964 1.519 1.509 1.519 1.479 1.539 32,502,835 1.5084 -0.65%
2002-10-29 0 7.700 7.700 7.750 7.650 8.050 5,312,000 41,825,100 7.8737 1.529 1.529 1.539 1.519 1.598 26,751,636 1.5635 -5.52%
2002-10-28 0 8.150 8.100 8.150 7.950 8.250 5,860,000 47,621,800 8.1266 1.618 1.608 1.618 1.579 1.638 29,511,406 1.6137 1.87%
2002-10-25 0 8.000 8.000 8.050 7.950 8.050 2,100,000 16,796,400 7.9983 1.589 1.589 1.598 1.579 1.598 10,575,760 1.5882 -1.23%
2002-10-24 0 8.100 8.050 8.150 7.950 8.150 4,604,700 37,129,525 8.0634 1.608 1.598 1.618 1.579 1.618 23,189,619 1.6011 1.25%
2002-10-23 0 8.000 7.950 8.000 7.600 8.000 4,058,000 32,029,800 7.8930 1.589 1.579 1.589 1.509 1.589 20,436,397 1.5673 4.58%
2002-10-22 0 7.650 7.600 7.650 7.550 7.950 4,508,000 34,730,500 7.7042 1.519 1.509 1.519 1.499 1.579 22,702,631 1.5298 -2.55%
2002-10-21 0 7.850 7.800 7.850 7.800 8.100 3,591,504 28,476,106 7.9287 1.559 1.549 1.559 1.549 1.608 18,087,087 1.5744 -1.88%
2002-10-18 0 8.000 7.950 8.050 7.950 8.200 9,664,300 78,047,855 8.0759 1.589 1.579 1.598 1.579 1.628 48,670,150 1.6036 1.91%
2002-10-17 0 7.850 7.850 7.900 7.550 7.900 7,776,600 60,212,630 7.7428 1.559 1.559 1.569 1.499 1.569 39,163,549 1.5375 3.29%
2002-10-16 0 7.600 7.600 7.650 7.350 7.650 9,707,305 72,766,922 7.4961 1.509 1.509 1.519 1.459 1.519 48,886,726 1.4885 4.11%
2002-10-15 0 7.300 7.250 7.300 7.100 7.300 9,871,000 71,225,600 7.2156 1.450 1.440 1.450 1.410 1.450 49,711,107 1.4328 4.29%
2002-10-11 0 7.000 6.950 7.000 6.900 7.250 3,214,074 22,584,625 7.0268 1.390 1.380 1.390 1.370 1.440 16,186,321 1.3953 -1.41%
2002-10-10 0 7.100 7.050 7.100 7.050 7.150 2,646,000 18,816,558 7.1113 1.410 1.400 1.410 1.400 1.420 13,325,457 1.4121 -3.40%
2002-10-09 0 7.350 7.300 7.350 7.000 7.350 4,421,428 31,885,805 7.2117 1.459 1.450 1.459 1.390 1.459 22,266,648 1.4320 4.26%
2002-10-08 0 7.050 7.050 7.100 7.000 7.150 3,325,700 23,462,526 7.0549 1.400 1.400 1.410 1.390 1.420 16,748,478 1.4009 0.71%
2002-10-07 0 7.000 7.000 7.050 6.900 7.100 1,979,100 13,880,255 7.0134 1.390 1.390 1.400 1.370 1.410 9,966,898 1.3926 -0.71%
2002-10-04 0 7.050 7.000 7.050 6.900 7.150 3,046,000 21,442,200 7.0395 1.400 1.390 1.400 1.370 1.420 15,339,888 1.3978 2.17%
2002-10-03 0 6.900 6.850 6.900 6.850 7.200 3,526,000 24,601,970 6.9773 1.370 1.360 1.370 1.360 1.430 17,757,204 1.3855 -2.95%
2002-10-02 0 7.200 7.200 7.250 7.200 7.450 6,862,500 49,999,960 7.2860 1.412 1.412 1.422 1.412 1.461 34,997,541 1.4287 -0.69%
2002-09-30 0 7.250 7.250 7.300 7.200 7.400 5,014,000 36,533,400 7.2863 1.422 1.422 1.431 1.412 1.451 25,570,517 1.4287 -3.33%
2002-09-27 0 7.500 7.500 7.550 7.500 7.750 3,214,400 24,277,924 7.5529 1.471 1.471 1.480 1.471 1.520 16,392,874 1.4810 -1.32%
2002-09-26 0 7.600 7.600 7.650 7.550 7.700 2,062,000 15,687,324 7.6078 1.490 1.490 1.500 1.480 1.510 10,515,837 1.4918 1.33%
2002-09-25 0 7.500 7.500 7.550 7.400 7.600 2,857,000 21,426,680 7.4997 1.471 1.471 1.480 1.451 1.490 14,570,197 1.4706 0.00%
2002-09-24 0 7.500 7.500 7.550 7.400 7.600 1,791,000 13,456,355 7.5133 1.471 1.471 1.480 1.451 1.490 9,133,785 1.4733 -0.66%
2002-09-23 0 7.550 7.550 7.600 7.500 7.600 1,929,000 14,568,936 7.5526 1.480 1.480 1.490 1.471 1.490 9,837,560 1.4810 -0.66%
2002-09-20 0 7.600 7.600 7.650 7.450 7.650 3,790,728 28,633,400 7.5535 1.490 1.490 1.500 1.461 1.500 19,332,045 1.4811 -1.30%
2002-09-19 0 7.700 7.650 7.700 7.650 7.850 3,511,666 27,129,648 7.7256 1.510 1.500 1.510 1.500 1.539 17,908,878 1.5149 -0.65%
2002-09-18 0 7.750 7.700 7.750 7.600 7.750 3,990,000 30,698,620 7.6939 1.520 1.510 1.520 1.490 1.520 20,348,297 1.5087 -2.52%
2002-09-17 0 7.950 7.900 7.950 7.650 7.950 7,538,000 58,870,800 7.8099 1.559 1.549 1.559 1.500 1.559 38,442,472 1.5314 6.00%
2002-09-16 0 7.500 7.500 7.550 7.500 7.950 6,295,027 48,257,257 7.6659 1.471 1.471 1.480 1.471 1.559 32,103,529 1.5032 -5.66%
2002-09-13 0 7.950 7.950 8.000 7.900 8.200 6,979,860 55,947,672 8.0156 1.559 1.559 1.569 1.549 1.608 35,596,057 1.5717 -4.22%
2002-09-12 0 8.300 8.250 8.300 8.200 8.350 2,069,466 17,144,383 8.2844 1.628 1.618 1.628 1.608 1.637 10,553,912 1.6245 0.61%
2002-09-11 0 8.250 8.200 8.250 8.200 8.350 923,940 7,636,082 8.2647 1.618 1.608 1.618 1.608 1.637 4,711,931 1.6206 -0.60%
2002-09-10 0 8.300 8.250 8.300 8.200 8.350 3,404,997 28,111,345 8.2559 1.628 1.618 1.628 1.608 1.637 17,364,885 1.6189 1.84%
2002-09-09 0 8.150 8.150 8.200 8.150 8.400 1,428,000 11,735,600 8.2182 1.598 1.598 1.608 1.598 1.647 7,282,548 1.6115 -1.81%
2002-09-06 0 8.300 8.300 8.350 8.250 8.450 2,791,808 23,206,285 8.3123 1.628 1.628 1.637 1.618 1.657 14,237,729 1.6299 0.61%
2002-09-05 0 8.250 8.250 8.300 8.200 8.500 5,386,000 44,843,854 8.3260 1.618 1.618 1.628 1.608 1.667 27,467,651 1.6326 -2.37%
2002-09-04 0 8.450 8.400 8.450 8.250 8.450 3,075,000 25,624,850 8.3333 1.657 1.647 1.657 1.618 1.657 15,681,958 1.6340 0.00%
2002-09-03 0 8.450 8.450 8.500 8.450 8.650 3,162,000 26,922,260 8.5143 1.657 1.657 1.667 1.657 1.696 16,125,643 1.6695 -1.17%
2002-09-02 0 8.550 8.550 8.600 8.550 8.800 1,702,000 14,687,900 8.6298 1.677 1.677 1.686 1.677 1.726 8,679,900 1.6922 -3.39%
2002-08-30 0 8.850 8.750 8.850 8.600 8.900 1,870,180 16,317,404 8.7250 1.735 1.716 1.735 1.686 1.745 9,537,589 1.7109 1.72%
2002-08-29 0 8.700 8.650 8.700 8.600 8.750 2,168,000 18,785,906 8.6651 1.706 1.696 1.706 1.686 1.716 11,056,418 1.6991 -1.14%
2002-08-28 0 8.800 8.750 8.800 8.500 8.800 2,601,000 22,668,488 8.7153 1.726 1.716 1.726 1.667 1.726 13,264,642 1.7089 1.73%
2002-08-27 0 8.650 8.600 8.650 8.550 8.800 1,556,000 13,466,000 8.6542 1.696 1.686 1.696 1.677 1.726 7,935,326 1.6970 -1.70%
2002-08-26 0 8.800 8.750 8.800 8.550 8.800 2,177,700 18,882,357 8.6708 1.726 1.716 1.726 1.677 1.726 11,105,886 1.7002 2.92%
2002-08-23 0 8.550 8.500 8.550 8.500 8.900 4,913,100 42,797,672 8.7109 1.677 1.667 1.677 1.667 1.745 25,055,945 1.7081 -1.72%
2002-08-22 0 8.700 8.650 8.750 8.450 8.750 3,555,700 30,550,239 8.5919 1.706 1.696 1.716 1.657 1.716 18,133,444 1.6847 2.35%
2002-08-21 0 8.500 8.450 8.500 8.350 8.500 3,141,000 26,490,472 8.4338 1.667 1.657 1.667 1.637 1.667 16,018,547 1.6537 1.80%
2002-08-20 0 8.350 8.350 8.400 8.350 8.550 2,513,333 21,183,771 8.4286 1.637 1.637 1.647 1.637 1.677 12,817,556 1.6527 -1.18%
2002-08-19 0 8.450 8.400 8.450 8.250 8.500 1,475,911 12,343,870 8.3636 1.657 1.647 1.657 1.618 1.667 7,526,886 1.6400 0.00%
2002-08-16 0 8.450 8.450 8.500 8.450 8.600 1,531,000 13,041,350 8.5182 1.657 1.657 1.667 1.657 1.686 7,807,830 1.6703 -0.59%
2002-08-15 0 8.500 8.450 8.500 8.400 8.600 3,685,500 31,391,125 8.5175 1.667 1.657 1.667 1.647 1.686 18,795,401 1.6701 2.41%
2002-08-14 0 8.300 8.300 8.350 8.150 8.400 2,710,165 22,370,978 8.2545 1.628 1.628 1.637 1.598 1.647 13,821,364 1.6186 -2.35%
2002-08-13 0 8.500 8.450 8.500 8.200 8.500 4,001,530 33,418,790 8.3515 1.667 1.657 1.667 1.608 1.667 20,407,098 1.6376 1.19%
2002-08-12 0 8.400 8.350 8.450 8.050 8.400 3,612,000 29,779,360 8.2446 1.647 1.637 1.657 1.578 1.647 18,420,564 1.6166 3.07%
2002-08-09 0 8.150 8.150 8.200 8.000 8.250 4,051,988 33,058,063 8.1585 1.598 1.598 1.608 1.569 1.618 20,664,425 1.5998 3.82%
2002-08-08 0 7.850 7.850 7.900 7.850 8.100 1,572,200 12,469,840 7.9315 1.539 1.539 1.549 1.539 1.588 8,017,943 1.5552 -1.26%
2002-08-07 0 7.950 7.950 8.000 7.900 8.100 6,177,400 49,393,500 7.9958 1.559 1.559 1.569 1.549 1.588 31,503,652 1.5679 2.58%
2002-08-06 0 7.750 7.700 7.750 7.650 8.000 6,328,000 49,262,676 7.7849 1.520 1.510 1.520 1.500 1.569 32,271,685 1.5265 -3.13%
2002-08-05 0 8.000 8.050 8.100 7.950 8.250 2,978,500 23,985,577 8.0529 1.569 1.578 1.588 1.559 1.618 15,189,825 1.5791 -1.84%
2002-08-02 0 8.150 8.100 8.150 8.100 8.450 6,065,000 49,965,156 8.2383 1.598 1.588 1.598 1.588 1.657 30,930,432 1.6154 -4.68%
2002-08-01 0 8.550 8.500 8.550 8.500 8.750 3,166,000 27,229,400 8.6006 1.677 1.667 1.677 1.667 1.716 16,146,042 1.6864 -2.29%
2002-07-31 0 8.750 8.750 8.800 8.500 8.800 3,455,000 30,115,966 8.7166 1.716 1.716 1.726 1.667 1.726 17,619,891 1.7092 2.94%
2002-07-30 0 8.500 8.450 8.500 8.250 8.700 8,165,000 69,660,150 8.5316 1.667 1.657 1.667 1.618 1.706 41,640,062 1.6729 6.25%
2002-07-29 0 8.000 7.950 8.000 7.850 8.100 3,544,000 28,302,200 7.9859 1.569 1.559 1.569 1.539 1.588 18,073,776 1.5659 2.56%
2002-07-26 0 7.800 7.800 7.850 7.700 8.150 5,593,000 44,103,450 7.8855 1.529 1.529 1.539 1.510 1.598 28,523,315 1.5462 -3.70%
2002-07-25 0 8.100 8.100 8.150 8.050 8.550 5,322,000 44,215,290 8.3080 1.588 1.588 1.598 1.578 1.677 27,141,263 1.6291 -1.82%
2002-07-24 0 8.250 8.250 8.300 8.200 8.550 6,823,400 56,901,308 8.3391 1.618 1.618 1.628 1.608 1.677 34,798,138 1.6352 -4.62%
2002-07-23 0 8.650 8.600 8.650 8.150 8.700 6,326,287 53,827,786 8.5086 1.696 1.686 1.696 1.598 1.706 32,262,949 1.6684 2.98%
2002-07-22 0 8.400 8.350 8.400 8.350 8.800 7,762,300 65,941,060 8.4950 1.647 1.637 1.647 1.637 1.726 39,586,363 1.6658 -5.62%
2002-07-19 0 8.900 8.900 8.950 8.900 9.000 2,291,000 20,512,866 8.9537 1.745 1.745 1.755 1.745 1.765 11,683,696 1.7557 -2.20%
2002-07-18 0 9.100 9.050 9.100 9.000 9.150 1,664,000 15,080,100 9.0626 1.784 1.775 1.784 1.765 1.794 8,486,107 1.7770 0.00%
2002-07-17 0 9.100 9.050 9.100 8.900 9.100 3,589,012 32,291,575 8.9973 1.784 1.775 1.784 1.745 1.784 18,303,329 1.7642 0.55%
2002-07-16 0 9.050 9.050 9.100 9.000 9.150 2,346,466 21,268,777 9.0642 1.775 1.775 1.784 1.765 1.794 11,966,563 1.7774 0.56%
2002-07-15 0 9.000 9.000 9.050 9.000 9.150 2,860,441 25,926,698 9.0639 1.765 1.765 1.775 1.765 1.794 14,587,745 1.7773 -1.64%
2002-07-12 0 9.150 9.100 9.150 9.000 9.150 2,982,000 27,027,700 9.0636 1.794 1.784 1.794 1.765 1.794 15,207,675 1.7772 2.23%
2002-07-11 0 8.950 8.900 8.950 8.850 9.000 4,154,212 37,012,797 8.9097 1.755 1.745 1.755 1.735 1.765 21,185,749 1.7471 -1.10%
2002-07-10 0 9.050 9.050 9.100 9.050 9.200 2,206,000 20,153,600 9.1358 1.775 1.775 1.784 1.775 1.804 11,250,211 1.7914 -1.63%
2002-07-09 0 9.200 9.150 9.200 9.050 9.250 3,049,289 27,920,664 9.1565 1.804 1.794 1.804 1.775 1.814 15,550,837 1.7954 1.66%
2002-07-08 0 9.050 9.050 9.100 9.000 9.450 3,928,000 36,167,620 9.2076 1.775 1.775 1.784 1.765 1.853 20,032,108 1.8055 -2.69%
2002-07-05 0 9.300 9.300 9.350 9.250 9.400 3,232,670 30,198,814 9.3418 1.824 1.824 1.833 1.814 1.843 16,486,048 1.8318 0.00%
2002-07-04 0 9.300 9.300 9.350 9.250 9.450 6,224,000 58,156,760 9.3440 1.824 1.824 1.833 1.814 1.853 31,741,304 1.8322 0.00%
2002-07-03 0 9.300 9.250 9.350 9.200 9.400 3,640,700 33,954,776 9.3264 1.824 1.814 1.833 1.804 1.843 18,566,929 1.8288 -0.53%
2002-07-02 0 9.350 9.300 9.400 9.000 9.400 4,079,666 37,753,561 9.2541 1.833 1.824 1.843 1.765 1.843 20,805,578 1.8146 2.19%
2002-06-28 0 9.150 9.100 9.150 9.150 9.350 5,490,000 50,687,750 9.2327 1.794 1.784 1.794 1.794 1.833 27,998,033 1.8104 0.00%
2002-06-27 0 9.150 9.100 9.150 8.850 9.200 3,880,000 35,086,670 9.0430 1.794 1.784 1.794 1.735 1.804 19,787,317 1.7732 3.98%
2002-06-26 0 8.800 8.750 8.900 8.700 8.900 7,562,000 66,806,360 8.8345 1.726 1.716 1.745 1.706 1.745 38,564,868 1.7323 -2.22%
2002-06-25 0 9.000 9.000 9.050 8.950 9.250 5,034,000 45,749,200 9.0880 1.765 1.765 1.775 1.755 1.814 25,672,513 1.7820 -1.10%
2002-06-24 0 9.100 9.050 9.100 8.800 9.100 10,592,083 94,882,109 8.9578 1.784 1.775 1.784 1.726 1.784 54,017,758 1.7565 2.25%
2002-06-21 0 8.900 8.850 8.900 8.850 9.050 6,236,000 55,809,902 8.9496 1.745 1.735 1.745 1.735 1.775 31,802,502 1.7549 -2.20%
2002-06-20 0 9.100 9.000 9.100 8.900 9.150 5,720,000 51,826,176 9.0605 1.784 1.765 1.784 1.745 1.794 29,170,992 1.7766 0.55%
2002-06-19 0 9.050 9.000 9.050 8.900 9.150 9,320,000 84,479,500 9.0643 1.775 1.765 1.775 1.745 1.794 47,530,358 1.7774 -0.55%
2002-06-18 0 9.100 9.050 9.100 9.000 9.500 9,044,000 83,658,176 9.2501 1.784 1.775 1.784 1.765 1.863 46,122,807 1.8138 -2.67%
2002-06-17 0 9.350 9.350 9.400 9.350 9.850 8,689,000 82,487,860 9.4934 1.833 1.833 1.843 1.833 1.931 44,312,369 1.8615 -5.08%
2002-06-14 0 9.850 9.800 9.900 9.600 9.900 11,949,400 116,786,168 9.7734 1.931 1.922 1.941 1.882 1.941 60,939,835 1.9164 0.51%
2002-06-13 0 9.800 9.800 9.850 9.550 10.00 24,601,624 241,675,738 9.8236 1.922 1.922 1.931 1.873 1.961 125,463,949 1.9263 3.16%
2002-06-12 0 9.500 9.550 9.600 9.250 9.600 6,626,101 62,673,444 9.4586 1.863 1.873 1.882 1.814 1.882 33,791,948 1.8547 1.60%
2002-06-11 0 9.350 9.250 9.350 9.150 9.350 3,605,244 33,415,958 9.2687 1.833 1.814 1.833 1.794 1.833 18,386,109 1.8175 0.00%
2002-06-10 0 9.350 9.300 9.350 9.250 9.400 3,176,000 29,619,976 9.3262 1.833 1.824 1.833 1.814 1.843 16,197,041 1.8287 0.00%
2002-06-07 0 9.350 9.300 9.350 9.250 9.350 6,163,000 57,531,188 9.3349 1.833 1.824 1.833 1.814 1.833 31,430,214 1.8304 -0.53%
2002-06-06 0 9.400 9.350 9.400 9.300 9.500 17,346,832 163,462,913 9.4232 1.843 1.833 1.843 1.824 1.863 88,465,788 1.8478 1.62%
2002-06-05 0 9.250 9.250 9.300 9.000 9.350 8,915,000 82,344,100 9.2366 1.814 1.814 1.824 1.765 1.833 45,464,930 1.8112 2.21%
2002-06-04 0 9.050 9.000 9.050 8.650 9.050 3,320,000 29,450,700 8.8707 1.775 1.765 1.775 1.696 1.775 16,931,415 1.7394 1.12%
2002-06-03 0 8.950 8.900 8.950 8.850 9.050 4,184,000 37,444,240 8.9494 1.755 1.745 1.755 1.735 1.775 21,337,663 1.7548 -1.65%
2002-05-31 0 9.100 9.100 9.150 8.800 9.150 9,485,288 85,353,563 8.9985 1.784 1.784 1.794 1.726 1.794 48,373,298 1.7645 3.41%
2002-05-30 0 8.800 8.750 8.800 8.500 8.850 9,731,700 84,417,034 8.6744 1.726 1.716 1.726 1.667 1.735 49,629,956 1.7009 -0.56%
2002-05-29 0 8.950 8.950 9.000 8.900 9.150 6,366,000 57,724,228 9.0676 1.735 1.735 1.745 1.726 1.774 32,832,320 1.7582 -2.19%
2002-05-28 0 9.150 9.150 9.200 9.150 9.400 3,770,032 34,829,040 9.2384 1.774 1.774 1.784 1.774 1.823 19,443,748 1.7913 -2.14%
2002-05-27 0 9.350 9.350 9.400 9.200 9.500 10,480,000 97,665,348 9.3192 1.813 1.813 1.823 1.784 1.842 54,050,065 1.8069 1.63%
2002-05-24 0 9.200 9.150 9.200 8.900 9.300 15,336,266 140,246,434 9.1448 1.784 1.774 1.784 1.726 1.803 79,096,009 1.7731 3.37%
2002-05-23 0 8.900 8.850 8.950 8.600 8.950 11,658,000 102,612,100 8.8019 1.726 1.716 1.735 1.667 1.735 60,125,540 1.7066 2.30%
2002-05-22 0 8.700 8.650 8.750 8.550 8.750 7,626,000 66,021,735 8.6575 1.687 1.677 1.697 1.658 1.697 39,330,706 1.6786 0.00%
2002-05-21 0 8.700 8.650 8.700 8.500 9.000 9,629,000 83,681,000 8.6905 1.687 1.677 1.687 1.648 1.745 49,661,076 1.6850 -1.14%
2002-05-17 0 8.800 8.800 8.850 8.700 9.050 10,387,000 92,017,294 8.8589 1.706 1.706 1.716 1.687 1.755 53,570,423 1.7177 -1.68%
2002-05-16 0 8.950 8.950 9.000 8.750 9.050 21,203,000 189,093,500 8.9182 1.735 1.735 1.745 1.697 1.755 109,353,391 1.7292 1.13%
2002-05-15 0 8.850 8.850 8.900 8.450 8.950 35,741,574 312,351,186 8.7392 1.716 1.716 1.726 1.638 1.735 184,335,344 1.6945 5.36%
2002-05-14 0 8.400 8.350 8.400 8.300 8.500 11,378,760 95,605,394 8.4021 1.629 1.619 1.629 1.609 1.648 58,685,374 1.6291 1.20%
2002-05-13 0 8.300 8.300 8.350 7.950 8.400 17,026,000 140,324,200 8.2418 1.609 1.609 1.619 1.541 1.629 87,810,726 1.5980 4.40%
2002-05-10 0 7.950 7.900 7.950 7.900 8.250 11,634,000 93,023,500 7.9958 1.541 1.532 1.541 1.532 1.600 60,001,761 1.5503 -3.05%
2002-05-09 0 8.200 8.200 8.250 8.150 8.500 13,119,466 108,897,741 8.3005 1.590 1.590 1.600 1.580 1.648 67,662,977 1.6094 -1.80%
2002-05-08 0 8.350 8.350 8.400 8.200 8.400 11,778,630 97,956,385 8.3164 1.619 1.619 1.629 1.590 1.629 60,747,683 1.6125 0.60%
2002-05-07 0 8.300 8.250 8.300 8.000 8.300 9,616,000 78,392,400 8.1523 1.609 1.600 1.609 1.551 1.609 49,594,029 1.5807 1.22%
2002-05-06 0 8.200 8.200 8.250 8.150 8.350 18,082,630 149,174,190 8.2496 1.590 1.590 1.600 1.580 1.619 93,260,242 1.5995 1.23%
2002-05-03 0 8.100 8.050 8.100 7.650 8.100 33,827,339 268,118,301 7.9261 1.571 1.561 1.571 1.483 1.571 174,462,775 1.5368 5.88%
2002-05-02 0 7.650 7.650 7.700 7.550 7.700 8,853,866 67,650,858 7.6408 1.483 1.483 1.493 1.464 1.493 45,663,362 1.4815 1.32%
2002-04-30 0 7.550 7.500 7.550 7.400 7.600 5,460,000 40,923,400 7.4951 1.464 1.454 1.464 1.435 1.474 28,159,671 1.4533 2.03%
2002-04-29 0 7.400 7.400 7.450 7.300 7.400 1,964,000 14,437,900 7.3513 1.435 1.435 1.445 1.415 1.435 10,129,230 1.4254 0.00%
2002-04-26 0 7.400 7.350 7.400 7.350 7.500 3,561,333 26,376,918 7.4065 1.435 1.425 1.435 1.425 1.454 18,367,393 1.4361 -1.33%
2002-04-25 0 7.500 7.450 7.500 7.400 7.500 2,735,100 20,424,695 7.4676 1.454 1.445 1.454 1.435 1.454 14,106,139 1.4479 -0.66%
2002-04-24 0 7.550 7.450 7.550 7.450 7.550 3,762,000 28,205,056 7.4974 1.464 1.445 1.464 1.445 1.464 19,402,323 1.4537 0.67%
2002-04-23 0 7.500 7.450 7.500 7.400 7.550 7,178,270 53,564,102 7.4620 1.454 1.445 1.454 1.435 1.464 37,021,561 1.4468 1.35%
2002-04-22 0 7.400 7.400 7.450 7.400 7.550 3,840,779 28,619,309 7.4514 1.435 1.435 1.445 1.435 1.464 19,808,622 1.4448 0.00%
2002-04-19 0 7.400 7.350 7.400 7.350 7.500 4,676,500 34,779,400 7.4371 1.435 1.425 1.435 1.425 1.454 24,118,810 1.4420 -0.67%
2002-04-18 0 7.450 7.400 7.450 7.300 7.500 6,963,000 51,690,200 7.4236 1.445 1.435 1.445 1.415 1.454 35,911,317 1.4394 0.00%
2002-04-17 0 7.450 7.400 7.450 7.200 7.450 12,541,000 91,691,200 7.3113 1.445 1.435 1.445 1.396 1.445 64,679,568 1.4176 3.47%
2002-04-16 0 7.200 7.200 7.250 7.150 7.300 2,731,830 19,694,210 7.2092 1.396 1.396 1.406 1.386 1.415 14,089,274 1.3978 -0.69%
2002-04-15 0 7.250 7.250 7.300 7.250 7.350 2,407,094 17,613,286 7.3172 1.406 1.406 1.415 1.406 1.425 12,414,464 1.4188 0.00%
2002-04-12 0 7.250 7.200 7.250 7.150 7.250 2,456,000 17,728,700 7.2185 1.406 1.396 1.406 1.386 1.406 12,666,695 1.3996 0.69%
2002-04-11 0 7.200 7.200 7.250 7.200 7.300 3,183,000 23,076,150 7.2498 1.396 1.396 1.406 1.396 1.415 16,416,160 1.4057 0.00%
2002-04-10 0 7.200 7.200 7.250 7.150 7.250 2,517,000 18,119,200 7.1987 1.396 1.396 1.406 1.386 1.406 12,981,299 1.3958 -0.69%
2002-04-09 0 7.250 7.250 7.300 7.200 7.300 1,611,117 11,694,467 7.2586 1.406 1.406 1.415 1.396 1.415 8,309,254 1.4074 -0.68%
2002-04-08 0 7.300 7.250 7.300 7.250 7.400 2,720,000 19,837,244 7.2931 1.415 1.406 1.415 1.406 1.435 14,028,261 1.4141 -0.68%
2002-04-04 0 7.350 7.300 7.350 7.200 7.350 3,223,706 23,465,194 7.2789 1.425 1.415 1.425 1.396 1.425 16,626,099 1.4113 1.38%
2002-04-03 0 7.250 7.200 7.250 7.100 7.250 1,853,000 13,315,750 7.1860 1.406 1.396 1.406 1.377 1.406 9,556,753 1.3933 1.40%
2002-04-02 0 7.150 7.150 7.200 7.100 7.300 5,882,000 42,217,620 7.1774 1.386 1.386 1.396 1.377 1.415 30,336,115 1.3917 -2.05%
2002-03-28 0 7.300 7.300 7.350 7.250 7.350 2,603,010 19,025,971 7.3092 1.415 1.415 1.425 1.406 1.425 13,424,891 1.4172 0.00%
2002-03-27 0 7.300 7.250 7.300 7.150 7.300 4,308,000 31,198,200 7.2419 1.415 1.406 1.415 1.386 1.415 22,218,290 1.4042 1.39%
2002-03-26 0 7.200 7.150 7.200 7.100 7.300 3,191,852 22,896,754 7.1735 1.396 1.386 1.396 1.377 1.415 16,461,814 1.3909 -0.69%
2002-03-25 0 7.250 7.200 7.250 7.200 7.300 2,585,407 18,704,349 7.2346 1.406 1.396 1.406 1.396 1.415 13,334,105 1.4027 0.00%
2002-03-22 0 7.250 7.200 7.250 7.150 7.250 2,388,000 17,255,000 7.2257 1.406 1.396 1.406 1.386 1.406 12,315,988 1.4010 0.69%
2002-03-21 0 7.200 7.200 7.250 7.100 7.300 11,360,600 81,639,790 7.1862 1.396 1.396 1.406 1.377 1.415 58,591,715 1.3934 -2.04%
2002-03-20 0 7.350 7.300 7.350 7.350 7.450 3,580,000 26,419,274 7.3797 1.425 1.415 1.425 1.425 1.445 18,463,667 1.4309 -0.68%
2002-03-19 0 7.400 7.350 7.400 7.350 7.550 6,426,000 47,755,610 7.4316 1.435 1.425 1.435 1.425 1.464 33,141,767 1.4409 -1.99%
2002-03-18 0 7.550 7.550 7.600 7.550 7.700 3,243,000 24,609,350 7.5885 1.464 1.464 1.474 1.464 1.493 16,725,607 1.4714 -1.31%
2002-03-15 0 7.650 7.650 7.700 7.600 7.800 5,052,500 38,789,809 7.6773 1.483 1.483 1.493 1.474 1.512 26,058,011 1.4886 -1.92%
2002-03-14 0 7.800 7.750 7.800 7.550 7.850 9,455,106 73,020,684 7.7229 1.512 1.503 1.512 1.464 1.522 48,764,227 1.4974 2.63%
2002-03-13 0 7.600 7.550 7.600 7.500 7.750 7,942,700 60,489,185 7.6157 1.474 1.464 1.474 1.454 1.503 40,964,070 1.4766 0.00%
2002-03-12 0 7.600 7.600 7.650 7.550 7.750 8,229,040 62,994,880 7.6552 1.474 1.474 1.483 1.464 1.503 42,440,854 1.4843 1.33%
2002-03-11 0 7.500 7.500 7.550 7.450 7.550 4,659,518 35,039,889 7.5201 1.454 1.454 1.464 1.445 1.464 24,031,226 1.4581 0.00%
2002-03-08 0 7.500 7.500 7.550 7.500 7.700 5,996,000 45,451,700 7.5803 1.454 1.454 1.464 1.454 1.493 30,924,064 1.4698 -1.96%
2002-03-07 0 7.650 7.600 7.650 7.500 7.700 13,330,398 101,184,785 7.5905 1.483 1.474 1.483 1.454 1.493 68,750,848 1.4718 2.00%
2002-03-06 0 7.500 7.500 7.550 7.350 7.550 11,159,000 82,922,960 7.4310 1.454 1.454 1.464 1.425 1.464 57,551,973 1.4408 2.04%
2002-03-05 0 7.350 7.300 7.350 7.250 7.400 6,363,739 46,549,228 7.3148 1.425 1.415 1.425 1.406 1.435 32,820,659 1.4183 2.08%
2002-03-04 0 7.200 7.200 7.250 7.150 7.300 2,980,000 21,492,200 7.2121 1.396 1.396 1.406 1.386 1.415 15,369,198 1.3984 1.41%
2002-03-01 0 7.100 7.100 7.150 7.100 7.250 2,910,000 20,715,400 7.1187 1.377 1.377 1.386 1.377 1.406 15,008,177 1.3803 -2.07%
2002-02-28 0 7.250 7.150 7.200 7.100 7.250 3,979,940 28,524,280 7.1670 1.406 1.386 1.396 1.377 1.406 20,526,337 1.3896 0.00%
2002-02-27 0 7.250 7.250 7.300 7.250 7.400 2,950,000 21,550,400 7.3052 1.406 1.406 1.415 1.406 1.435 15,214,474 1.4164 0.00%
2002-02-26 0 7.250 7.200 7.250 7.200 7.300 1,575,000 11,414,400 7.2472 1.406 1.396 1.406 1.396 1.415 8,122,982 1.4052 0.69%
2002-02-25 0 7.200 7.200 7.250 7.200 7.450 2,103,000 15,297,200 7.2740 1.396 1.396 1.406 1.396 1.445 10,846,115 1.4104 -2.70%
2002-02-22 0 7.400 7.350 7.400 7.300 7.400 1,520,000 11,150,550 7.3359 1.435 1.425 1.435 1.415 1.435 7,839,322 1.4224 0.00%
2002-02-21 0 7.400 7.400 7.450 7.400 7.550 2,508,000 18,721,000 7.4645 1.435 1.435 1.445 1.435 1.464 12,934,882 1.4473 -1.33%
2002-02-20 0 7.500 7.450 7.500 7.350 7.500 3,485,000 25,806,300 7.4050 1.454 1.445 1.454 1.425 1.454 17,973,710 1.4358 0.67%
2002-02-19 0 7.450 7.450 7.500 7.350 7.550 4,224,918 31,422,539 7.4374 1.445 1.445 1.454 1.425 1.464 21,789,799 1.4421 -0.67%
2002-02-18 0 7.500 7.450 7.500 7.200 7.500 5,129,400 37,883,424 7.3855 1.454 1.445 1.454 1.396 1.454 26,454,619 1.4320 2.74%
2002-02-15 0 7.300 7.150 7.250 7.200 7.400 5,416,394 39,317,983 7.2591 1.415 1.386 1.406 1.396 1.435 27,934,776 1.4075 1.39%
2002-02-11 0 7.200 7.150 7.200 7.100 7.200 2,704,000 19,330,200 7.1487 1.396 1.386 1.396 1.377 1.396 13,945,742 1.3861 2.86%
2002-02-08 0 7.000 6.950 7.000 6.900 7.100 5,610,200 39,189,880 6.9855 1.357 1.348 1.357 1.338 1.377 28,934,320 1.3544 -1.41%
2002-02-07 0 7.100 7.100 7.150 7.050 7.150 3,163,000 22,420,800 7.0885 1.377 1.377 1.386 1.367 1.386 16,313,011 1.3744 0.00%
2002-02-06 0 7.100 7.100 7.150 7.050 7.150 1,534,000 10,898,300 7.1045 1.377 1.377 1.386 1.367 1.386 7,911,527 1.3775 0.00%
2002-02-05 0 7.100 7.050 7.100 7.000 7.100 5,083,000 35,896,850 7.0621 1.377 1.367 1.377 1.357 1.377 26,215,313 1.3693 -0.70%
2002-02-04 0 7.150 7.100 7.150 7.150 7.300 2,384,000 17,196,400 7.2133 1.386 1.377 1.386 1.386 1.415 12,295,358 1.3986 -1.38%
2002-02-01 0 7.250 7.200 7.250 7.200 7.350 3,244,300 23,479,183 7.2371 1.406 1.396 1.406 1.396 1.425 16,732,312 1.4032 0.00%
2002-01-31 0 7.250 7.200 7.250 7.150 7.350 4,946,000 35,959,660 7.2705 1.406 1.396 1.406 1.386 1.425 25,508,743 1.4097 0.00%
2002-01-30 0 7.500 7.500 7.550 7.350 7.550 4,676,000 34,829,300 7.4485 1.406 1.406 1.415 1.378 1.415 24,947,826 1.3961 0.00%
2002-01-29 0 7.500 7.500 7.550 7.400 7.550 4,282,000 32,128,900 7.5032 1.406 1.406 1.415 1.387 1.415 22,845,721 1.4063 1.35%
2002-01-28 0 7.400 7.400 7.450 7.350 7.500 4,806,000 35,567,750 7.4007 1.387 1.387 1.396 1.378 1.406 25,641,414 1.3871 0.68%
2002-01-25 0 7.350 7.350 7.400 7.150 7.450 9,236,950 67,779,443 7.3379 1.378 1.378 1.387 1.340 1.396 49,281,826 1.3753 -0.68%
2002-01-24 0 7.400 7.350 7.400 7.300 7.400 2,622,000 19,251,500 7.3423 1.387 1.378 1.387 1.368 1.387 13,989,136 1.3762 1.37%
2002-01-23 0 7.300 7.300 7.350 7.250 7.400 4,596,000 33,599,200 7.3105 1.368 1.368 1.378 1.359 1.387 24,521,002 1.3702 -0.68%
2002-01-22 0 7.350 7.300 7.350 7.250 7.400 2,469,370 18,056,433 7.3122 1.378 1.368 1.378 1.359 1.387 13,174,810 1.3705 1.38%
2002-01-21 0 7.250 7.250 7.300 7.200 7.400 3,558,666 25,988,979 7.3030 1.359 1.359 1.368 1.350 1.387 18,986,522 1.3688 -0.68%
2002-01-18 0 7.300 7.250 7.300 7.200 7.400 4,602,333 33,555,281 7.2909 1.368 1.359 1.368 1.350 1.387 24,554,791 1.3665 0.69%
2002-01-17 0 7.250 7.200 7.250 7.050 7.250 4,969,000 35,747,098 7.1940 1.359 1.350 1.359 1.321 1.359 26,511,066 1.3484 0.00%
2002-01-16 0 7.250 7.200 7.250 7.050 7.350 9,148,773 65,741,272 7.1858 1.359 1.350 1.359 1.321 1.378 48,811,376 1.3468 -0.68%
2002-01-15 0 7.300 7.300 7.350 7.200 7.500 13,889,263 101,564,396 7.3124 1.368 1.368 1.378 1.350 1.406 74,103,274 1.3706 -3.95%
2002-01-14 0 7.600 7.550 7.600 7.500 7.700 6,168,000 46,861,500 7.5975 1.424 1.415 1.424 1.406 1.443 32,908,081 1.4240 -0.65%
2002-01-11 0 7.650 7.650 7.700 7.600 7.800 4,810,666 36,981,062 7.6873 1.434 1.434 1.443 1.424 1.462 25,666,308 1.4408 -1.29%
2002-01-10 0 7.750 7.700 7.750 7.550 7.750 6,494,000 49,710,732 7.6549 1.453 1.443 1.453 1.415 1.453 34,647,387 1.4348 1.31%
2002-01-09 0 7.650 7.600 7.650 7.450 7.950 15,667,600 119,876,738 7.6513 1.434 1.424 1.434 1.396 1.490 83,591,222 1.4341 -3.16%
2002-01-08 0 7.900 7.850 7.900 7.750 8.000 16,274,000 128,633,400 7.9042 1.481 1.471 1.481 1.453 1.499 86,826,543 1.4815 0.64%
2002-01-07 0 7.850 7.800 7.850 7.600 7.900 17,818,000 139,298,000 7.8178 1.471 1.462 1.471 1.424 1.481 95,064,234 1.4653 2.61%
2002-01-04 0 7.650 7.600 7.650 7.600 7.750 6,706,000 51,284,600 7.6476 1.434 1.424 1.434 1.424 1.453 35,778,468 1.4334 0.66%
2002-01-03 0 7.600 7.550 7.600 7.450 7.600 6,247,000 47,054,300 7.5323 1.424 1.415 1.424 1.396 1.424 33,329,569 1.4118 2.01%
2002-01-02 0 7.450 7.450 7.500 7.250 7.500 4,109,000 30,387,150 7.3953 1.396 1.396 1.406 1.359 1.406 21,922,715 1.3861 2.05%
2001-12-31 0 7.300 7.250 7.300 7.200 7.350 2,080,000 15,085,800 7.2528 1.368 1.359 1.368 1.350 1.378 11,097,407 1.3594 0.00%
2001-12-28 0 7.300 7.250 7.300 7.250 7.300 2,279,700 16,618,070 7.2896 1.368 1.359 1.368 1.359 1.368 12,162,865 1.3663 0.69%
2001-12-27 0 7.250 7.200 7.250 7.250 7.350 2,500,000 18,184,800 7.2739 1.359 1.350 1.359 1.359 1.378 13,338,230 1.3634 -0.68%
2001-12-24 0 7.300 7.250 7.300 7.200 7.350 2,998,000 21,758,500 7.2577 1.368 1.359 1.368 1.350 1.378 15,995,206 1.3603 0.69%
2001-12-21 0 7.250 7.250 7.300 7.150 7.350 7,063,000 51,091,950 7.2337 1.359 1.359 1.368 1.340 1.378 37,683,168 1.3558 -0.68%
2001-12-20 0 7.300 7.300 7.350 7.100 7.350 5,479,380 39,585,822 7.2245 1.368 1.368 1.378 1.331 1.378 29,234,093 1.3541 2.82%
2001-12-19 0 7.100 7.100 7.150 7.050 7.200 7,132,227 50,832,662 7.1272 1.331 1.331 1.340 1.321 1.350 38,052,514 1.3359 0.00%
2001-12-18 0 7.100 7.100 7.150 7.000 7.250 8,500,644 60,426,895 7.1085 1.331 1.331 1.340 1.312 1.359 45,353,418 1.3324 -1.39%
2001-12-17 0 7.200 7.150 7.200 7.150 7.400 15,007,200 108,601,360 7.2366 1.350 1.340 1.350 1.340 1.387 80,067,795 1.3564 -2.04%
2001-12-14 0 7.350 7.300 7.350 7.150 7.450 15,326,000 112,077,800 7.3129 1.378 1.368 1.378 1.340 1.396 81,768,686 1.3707 0.00%
2001-12-13 0 7.350 7.350 7.400 7.350 7.800 9,792,001 73,174,688 7.4729 1.378 1.378 1.387 1.378 1.462 52,243,185 1.4007 -3.92%
2001-12-12 0 7.650 7.650 7.700 7.550 7.800 7,729,773 59,014,663 7.6347 1.434 1.434 1.443 1.415 1.462 41,240,596 1.4310 -1.29%
2001-12-11 0 7.750 7.750 7.800 7.700 7.850 4,039,000 31,434,296 7.7827 1.453 1.453 1.462 1.443 1.471 21,549,245 1.4587 -0.64%
2001-12-10 0 7.800 7.750 7.800 7.700 7.850 6,786,500 52,934,960 7.8000 1.462 1.453 1.462 1.443 1.471 36,207,959 1.4620 0.65%
2001-12-07 0 7.750 7.750 7.800 7.700 7.950 15,113,570 118,084,316 7.8131 1.453 1.453 1.462 1.443 1.490 80,635,310 1.4644 0.65%
2001-12-06 0 7.700 7.650 7.700 7.600 7.800 12,016,418 92,602,702 7.7063 1.443 1.434 1.443 1.424 1.462 64,111,099 1.4444 0.65%
2001-12-05 0 7.650 7.600 7.650 7.550 7.800 16,134,227 124,126,004 7.6933 1.434 1.424 1.434 1.415 1.462 86,080,813 1.4420 0.00%
2001-12-04 0 7.650 7.600 7.650 7.500 7.650 13,376,500 101,260,110 7.5700 1.434 1.424 1.434 1.406 1.434 71,367,534 1.4189 0.66%
2001-12-03 0 7.600 7.600 7.650 7.400 7.600 14,744,500 110,858,038 7.5186 1.424 1.424 1.434 1.387 1.424 78,666,214 1.4092 2.70%
2001-11-30 0 7.400 7.350 7.400 7.350 7.650 28,617,000 214,802,950 7.5061 1.387 1.378 1.387 1.378 1.434 152,680,053 1.4069 0.00%
2001-11-29 0 7.400 7.350 7.400 7.250 7.550 25,394,266 187,832,254 7.3966 1.387 1.378 1.387 1.359 1.415 135,485,825 1.3864 -2.63%
2001-11-28 0 7.600 7.600 7.650 7.500 8.400 33,378,000 262,660,800 7.8693 1.424 1.424 1.434 1.406 1.574 178,081,378 1.4749 -10.06%
2001-11-27 0 8.450 8.400 8.450 8.300 8.500 4,477,341 37,639,162 8.4066 1.584 1.574 1.584 1.556 1.593 23,887,922 1.5757 0.60%
2001-11-26 0 8.400 8.350 8.400 8.300 8.800 6,782,200 57,722,500 8.5109 1.574 1.565 1.574 1.556 1.649 36,185,018 1.5952 -2.89%
2001-11-23 0 8.650 8.600 8.650 8.500 8.650 5,368,800 46,044,840 8.5764 1.621 1.612 1.621 1.593 1.621 28,644,116 1.6075 2.37%
2001-11-22 0 8.450 8.400 8.450 8.200 8.500 5,643,000 47,045,036 8.3369 1.584 1.574 1.584 1.537 1.593 30,107,053 1.5626 3.05%
2001-11-21 0 8.200 8.200 8.250 8.100 8.300 4,944,000 40,501,066 8.1920 1.537 1.537 1.546 1.518 1.556 26,377,684 1.5354 0.61%
2001-11-20 0 8.150 8.100 8.150 8.000 8.400 11,083,000 90,355,052 8.1526 1.528 1.518 1.528 1.499 1.574 59,131,042 1.5280 0.62%
2001-11-19 0 8.100 8.050 8.100 7.900 8.250 11,550,549 93,344,560 8.0814 1.518 1.509 1.518 1.481 1.546 61,625,552 1.5147 0.62%
2001-11-16 1 8.050 - - - - 0 0 - 1.509 - - - - 0 - 0.00%
2001-11-15 0 8.050 8.050 8.100 7.650 8.150 13,846,480 109,725,475 7.9244 1.509 1.509 1.518 1.434 1.528 73,875,015 1.4853 5.23%
2001-11-14 0 7.650 7.650 7.700 7.550 7.700 6,563,000 50,074,008 7.6297 1.434 1.434 1.443 1.415 1.443 35,015,522 1.4301 1.32%
2001-11-13 0 7.550 7.500 7.550 7.400 7.600 2,564,500 19,247,200 7.5052 1.415 1.406 1.415 1.387 1.424 13,682,356 1.4067 0.00%
2001-11-12 0 7.550 7.500 7.600 7.500 7.800 5,496,000 41,963,044 7.6352 1.415 1.406 1.424 1.406 1.462 29,322,765 1.4311 -0.66%
2001-11-09 0 7.600 7.600 7.650 7.400 7.750 8,031,834 61,072,452 7.6038 1.424 1.424 1.434 1.387 1.453 42,852,180 1.4252 2.01%
2001-11-08 0 7.450 7.400 7.500 7.400 7.600 4,694,000 35,187,000 7.4962 1.396 1.387 1.406 1.387 1.424 25,043,861 1.4050 1.36%
2001-11-07 0 7.350 7.350 7.400 7.250 7.600 4,640,000 34,564,700 7.4493 1.378 1.378 1.387 1.359 1.424 24,755,755 1.3962 -1.34%
2001-11-06 0 7.450 7.400 7.500 7.400 7.700 10,415,164 78,631,114 7.5497 1.396 1.387 1.406 1.387 1.443 55,567,942 1.4150 -1.32%
2001-11-05 0 7.550 7.500 7.550 7.100 7.550 19,523,000 143,736,300 7.3624 1.415 1.406 1.415 1.331 1.415 104,160,907 1.3799 5.59%
2001-11-02 0 7.150 7.150 7.200 7.050 7.750 23,903,256 173,321,091 7.2509 1.340 1.340 1.350 1.321 1.453 127,530,852 1.3591 -8.92%
2001-11-01 1 7.850 - - - - 0 0 - 1.471 - - - - 0 - 0.00%
2001-10-31 1 7.850 - - - - 0 0 - 1.471 - - - - 0 - 0.00%
2001-10-30 0 7.850 7.800 7.900 7.350 7.950 9,049,000 70,221,280 7.7601 1.471 1.462 1.481 1.378 1.490 48,279,058 1.4545 3.29%
2001-10-29 0 7.600 7.600 7.650 7.400 7.650 7,180,000 54,355,586 7.5704 1.424 1.424 1.434 1.387 1.434 38,307,397 1.4189 0.00%
2001-10-26 0 7.600 7.600 7.650 7.600 7.800 6,384,648 48,928,138 7.6634 1.424 1.424 1.434 1.424 1.462 34,063,962 1.4364 0.00%
2001-10-24 0 7.600 7.600 7.650 7.400 7.850 24,731,010 188,998,273 7.6422 1.424 1.424 1.434 1.387 1.471 131,947,161 1.4324 2.70%
2001-10-23 0 7.400 7.350 7.400 6.950 7.400 14,564,000 105,184,300 7.2222 1.387 1.378 1.387 1.303 1.387 77,703,193 1.3537 8.82%
2001-10-22 0 6.800 6.800 6.850 6.750 6.850 1,500,000 10,238,200 6.8255 1.275 1.275 1.284 1.265 1.284 8,002,938 1.2793 -1.45%
2001-10-19 0 6.900 6.850 6.900 6.750 6.950 5,191,838 35,417,131 6.8217 1.293 1.284 1.293 1.265 1.303 27,699,972 1.2786 2.22%
2001-10-18 0 6.750 6.750 6.800 6.650 6.850 4,796,000 32,505,532 6.7776 1.265 1.265 1.275 1.246 1.284 25,588,061 1.2703 -1.46%
2001-10-17 0 6.850 6.850 6.900 6.750 6.950 4,500,947 31,046,798 6.8978 1.284 1.284 1.293 1.265 1.303 24,013,867 1.2929 1.48%
2001-10-16 0 6.750 6.750 6.800 6.600 7.000 8,741,000 59,193,284 6.7719 1.265 1.265 1.275 1.237 1.312 46,635,788 1.2693 -2.17%
2001-10-15 0 6.900 6.900 6.950 6.750 7.050 5,853,000 40,414,600 6.9049 1.293 1.293 1.303 1.265 1.321 31,227,464 1.2942 0.00%
2001-10-12 0 6.900 6.900 6.950 6.900 7.400 17,332,000 121,762,996 7.0253 1.293 1.293 1.303 1.293 1.387 92,471,282 1.3168 -6.76%
2001-10-11 0 7.400 7.400 7.450 7.250 7.500 18,567,106 137,262,733 7.3928 1.387 1.387 1.396 1.359 1.406 99,060,933 1.3856 3.21%
2001-10-10 0 7.250 7.200 7.250 6.900 7.300 16,571,195 118,866,811 7.1731 1.344 1.335 1.344 1.279 1.353 89,398,633 1.3296 4.32%
2001-10-09 0 6.950 6.900 6.950 6.700 7.050 19,088,800 131,456,230 6.8866 1.288 1.279 1.288 1.242 1.307 102,980,661 1.2765 5.30%
2001-10-08 0 6.600 6.600 6.650 6.550 6.900 13,292,170 88,439,382 6.6535 1.223 1.223 1.233 1.214 1.279 71,708,879 1.2333 -5.04%
2001-10-05 0 6.950 6.900 6.950 6.650 7.100 15,894,000 109,897,818 6.9144 1.288 1.279 1.288 1.233 1.316 85,745,287 1.2817 2.96%
2001-10-04 0 6.750 6.700 6.750 6.600 6.850 14,924,800 100,036,768 6.7027 1.251 1.242 1.251 1.223 1.270 80,516,626 1.2424 3.05%
2001-10-03 0 6.550 6.500 6.550 6.500 7.050 15,024,000 102,044,566 6.7921 1.214 1.205 1.214 1.205 1.307 81,051,792 1.2590 -3.68%
2001-09-28 0 6.800 6.800 6.850 6.350 7.000 18,750,100 124,815,440 6.6568 1.260 1.260 1.270 1.177 1.298 101,153,435 1.2339 7.94%
2001-09-27 0 6.300 6.250 6.300 6.000 6.400 6,828,000 42,669,104 6.2491 1.168 1.159 1.168 1.112 1.186 36,835,839 1.1584 3.28%
2001-09-26 0 6.100 6.050 6.100 5.850 6.150 10,809,000 64,872,100 6.0017 1.131 1.121 1.131 1.084 1.140 58,312,621 1.1125 1.67%
2001-09-25 0 6.000 5.950 6.000 5.900 6.450 11,459,593 70,081,980 6.1156 1.112 1.103 1.112 1.094 1.196 61,822,454 1.1336 -4.76%
2001-09-24 0 6.300 6.250 6.300 5.850 6.400 14,580,000 89,853,210 6.1628 1.168 1.159 1.168 1.084 1.186 78,656,492 1.1423 7.69%
2001-09-21 0 5.850 5.800 5.850 5.750 6.500 27,300,000 163,981,816 6.0067 1.084 1.075 1.084 1.066 1.205 147,278,616 1.1134 -11.36%
2001-09-20 0 6.600 6.600 6.650 6.450 6.800 20,729,000 137,224,525 6.6199 1.223 1.223 1.233 1.196 1.260 111,829,247 1.2271 -7.04%
2001-09-19 0 7.100 7.100 7.150 6.900 7.700 28,350,000 201,279,700 7.0998 1.316 1.316 1.325 1.279 1.427 152,943,178 1.3160 -12.35%
2001-09-18 0 8.100 8.100 8.150 7.850 8.400 3,566,400 29,069,320 8.1509 1.501 1.501 1.511 1.455 1.557 19,240,090 1.5109 1.25%
2001-09-17 0 8.000 7.950 8.000 7.900 8.050 2,826,000 22,541,300 7.9764 1.483 1.474 1.483 1.464 1.492 15,245,764 1.4785 -4.19%
2001-09-14 0 8.350 8.350 8.400 7.950 8.450 4,724,000 38,884,300 8.2312 1.548 1.548 1.557 1.474 1.566 25,485,135 1.5258 0.60%
2001-09-13 0 8.300 8.200 8.250 8.000 8.300 3,748,000 30,736,500 8.2008 1.539 1.520 1.529 1.483 1.539 20,219,790 1.5201 3.75%
2001-09-12 0 8.000 8.000 8.050 7.600 8.250 9,890,000 78,786,136 7.9662 1.483 1.483 1.492 1.409 1.529 53,354,781 1.4766 -9.09%
2001-09-11 0 8.800 8.800 8.850 8.700 8.850 2,114,000 18,513,600 8.7576 1.631 1.631 1.640 1.613 1.640 11,404,652 1.6233 0.00%
2001-09-10 0 8.800 8.700 8.750 8.450 8.850 6,006,000 52,234,114 8.6970 1.631 1.613 1.622 1.566 1.640 32,401,296 1.6121 -0.56%
2001-09-07 0 8.850 8.850 8.900 8.500 8.900 6,186,000 53,997,110 8.7289 1.640 1.640 1.650 1.576 1.650 33,372,363 1.6180 -0.56%
2001-09-06 0 8.900 8.850 8.900 8.500 9.000 10,113,000 88,932,958 8.7939 1.650 1.640 1.650 1.576 1.668 54,557,826 1.6301 4.09%
2001-09-05 0 8.550 8.550 8.600 8.450 8.850 9,622,000 82,426,412 8.5665 1.585 1.585 1.594 1.566 1.640 51,908,969 1.5879 -1.16%
2001-09-04 0 8.650 8.600 8.650 8.350 8.850 15,674,000 134,784,600 8.5992 1.603 1.594 1.603 1.548 1.640 84,558,426 1.5940 -2.26%
2001-09-03 0 8.850 8.800 8.900 8.700 9.250 9,033,000 81,915,350 9.0685 1.640 1.631 1.650 1.613 1.715 48,731,419 1.6810 -2.75%
2001-08-31 0 9.100 9.050 9.100 9.000 9.750 17,737,000 165,587,250 9.3357 1.687 1.678 1.687 1.668 1.807 95,687,942 1.7305 -7.61%
2001-08-30 0 9.850 9.800 9.950 9.800 10.00 2,414,733 23,919,987 9.9059 1.826 1.817 1.844 1.817 1.854 13,027,053 1.8362 -1.01%
2001-08-29 0 9.950 9.900 10.00 9.750 10.20 2,493,000 24,869,850 9.9759 1.844 1.835 1.854 1.807 1.891 13,449,289 1.8492 0.51%
2001-08-28 0 9.900 9.850 9.950 9.850 10.15 4,142,000 41,341,966 9.9812 1.835 1.826 1.844 1.826 1.881 22,345,349 1.8501 -2.94%
2001-08-27 0 10.20 10.15 10.20 10.20 10.40 1,316,000 13,578,158 10.318 1.891 1.881 1.891 1.891 1.928 7,099,585 1.9125 0.00%
2001-08-24 0 10.20 10.20 10.25 10.15 10.50 5,189,000 53,455,750 10.302 1.891 1.891 1.900 1.881 1.946 27,993,727 1.9096 -2.86%
2001-08-23 0 10.50 10.45 10.50 10.35 10.55 5,503,000 57,389,300 10.429 1.946 1.937 1.946 1.919 1.956 29,687,701 1.9331 1.94%
2001-08-22 0 10.30 10.25 10.30 10.20 10.80 5,100,333 53,431,713 10.476 1.909 1.900 1.909 1.891 2.002 27,515,384 1.9419 -3.29%
2001-08-21 0 10.65 10.65 10.80 10.65 10.95 2,135,206 23,174,831 10.854 1.974 1.974 2.002 1.974 2.030 11,519,054 2.0119 -1.84%
2001-08-20 0 10.85 10.85 10.90 10.70 11.00 3,410,000 36,936,726 10.832 2.011 2.011 2.020 1.983 2.039 18,396,340 2.0078 0.46%
2001-08-17 0 10.80 10.80 10.85 10.70 11.00 3,897,000 42,307,350 10.856 2.002 2.002 2.011 1.983 2.039 21,023,618 2.0124 0.00%
2001-08-16 0 10.80 10.75 10.80 10.80 11.15 3,354,000 36,885,100 10.997 2.002 1.993 2.002 2.002 2.067 18,094,230 2.0385 -2.26%
2001-08-15 0 11.05 11.00 11.05 10.75 11.20 4,162,333 45,343,113 10.894 2.048 2.039 2.048 1.993 2.076 22,455,042 2.0193 -1.34%
2001-08-14 0 11.20 11.15 11.20 11.00 11.35 1,904,000 21,251,150 11.161 2.076 2.067 2.076 2.039 2.104 10,271,739 2.0689 1.82%
2001-08-13 0 11.00 10.95 11.00 10.65 11.00 1,562,380 17,052,562 10.914 2.039 2.030 2.039 1.974 2.039 8,428,761 2.0231 1.85%
2001-08-10 0 10.80 10.80 10.85 10.55 10.95 2,439,666 26,360,760 10.805 2.002 2.002 2.011 1.956 2.030 13,161,562 2.0029 1.89%
2001-08-09 0 10.60 10.55 10.65 10.40 10.80 2,222,000 23,502,600 10.577 1.965 1.956 1.974 1.928 2.002 11,987,293 1.9606 -1.40%
2001-08-08 0 10.75 10.70 10.75 10.50 10.85 5,258,000 56,142,224 10.677 1.993 1.983 1.993 1.946 2.011 28,365,969 1.9792 1.90%
2001-08-07 0 10.55 10.55 10.60 10.25 10.70 12,690,000 133,203,846 10.497 1.956 1.956 1.965 1.900 1.983 68,460,280 1.9457 -2.31%
2001-08-06 0 10.80 10.75 10.80 10.75 11.45 8,795,000 96,400,834 10.961 2.002 1.993 2.002 1.993 2.122 47,447,452 2.0317 -5.68%
2001-08-03 0 11.45 11.40 11.45 11.40 11.80 3,194,000 37,072,240 11.607 2.122 2.113 2.122 2.113 2.187 17,231,059 2.1515 -3.38%
2001-08-02 0 11.85 11.85 11.90 11.85 12.20 3,534,000 42,283,160 11.965 2.197 2.197 2.206 2.197 2.261 19,065,298 2.2178 -2.47%
2001-08-01 0 12.15 12.15 12.20 11.60 12.20 5,806,000 68,876,950 11.863 2.252 2.252 2.261 2.150 2.261 31,322,331 2.1990 3.85%
2001-07-31 0 11.70 11.70 11.80 11.70 12.05 3,338,000 39,819,280 11.929 2.169 2.169 2.187 2.169 2.234 18,007,913 2.2112 -1.68%
2001-07-30 0 11.90 11.80 11.90 11.60 12.15 3,534,000 42,272,180 11.962 2.206 2.187 2.206 2.150 2.252 19,065,298 2.2172 0.00%
2001-07-27 0 11.90 11.85 11.90 11.50 11.90 2,967,000 34,800,750 11.729 2.206 2.197 2.206 2.132 2.206 16,006,434 2.1742 3.48%
2001-07-26 0 11.50 11.45 11.50 11.10 11.50 2,486,000 28,216,700 11.350 2.132 2.122 2.132 2.058 2.132 13,411,525 2.1039 2.22%
2001-07-24 0 11.25 11.25 11.30 10.95 11.40 4,534,000 50,816,216 11.208 2.085 2.085 2.095 2.030 2.113 24,460,119 2.0775 1.81%
2001-07-23 0 11.05 11.05 11.10 11.00 11.45 1,588,000 17,792,150 11.204 2.048 2.048 2.058 2.039 2.122 8,566,976 2.0768 -1.78%
2001-07-20 0 11.25 11.25 11.30 11.10 11.55 2,803,085 31,875,985 11.372 2.085 2.085 2.095 2.058 2.141 15,122,142 2.1079 0.00%
2001-07-19 0 11.25 11.25 11.30 10.95 11.35 5,161,000 57,859,068 11.211 2.085 2.085 2.095 2.030 2.104 27,842,672 2.0781 -0.88%
2001-07-18 0 11.35 11.30 11.35 11.30 11.95 6,341,000 73,761,300 11.632 2.104 2.095 2.104 2.095 2.215 34,208,561 2.1562 -4.22%
2001-07-17 0 11.85 11.80 11.85 11.80 12.35 4,262,000 51,325,952 12.043 2.197 2.187 2.197 2.187 2.289 22,992,728 2.2323 -5.20%
2001-07-16 0 12.50 12.45 12.55 12.45 12.65 1,966,000 24,669,565 12.548 2.317 2.308 2.326 2.308 2.345 10,606,218 2.3260 1.21%
2001-07-13 0 12.35 12.35 12.40 12.20 12.80 6,917,000 85,992,304 12.432 2.289 2.289 2.299 2.261 2.373 37,315,978 2.3044 -2.37%
2001-07-12 0 12.65 12.65 12.70 12.45 12.75 5,076,333 64,242,884 12.655 2.345 2.345 2.354 2.308 2.363 27,385,908 2.3458 2.02%
2001-07-11 0 12.40 12.35 12.40 12.35 12.70 4,447,366 55,504,075 12.480 2.299 2.289 2.299 2.289 2.354 23,992,744 2.3134 -2.36%
2001-07-10 0 12.70 12.70 12.75 12.35 12.70 3,889,000 48,612,610 12.500 2.354 2.354 2.363 2.289 2.354 20,980,459 2.3170 2.83%
2001-07-09 0 12.35 12.30 12.35 12.25 12.85 5,295,500 66,080,368 12.479 2.289 2.280 2.289 2.271 2.382 28,568,275 2.3131 -5.73%
2001-07-05 0 13.10 13.10 13.15 13.00 13.30 5,952,567 78,274,886 13.150 2.428 2.428 2.438 2.410 2.465 32,113,034 2.4375 0.77%
2001-07-04 0 13.00 13.00 13.05 12.95 13.15 3,804,332 49,487,023 13.008 2.410 2.410 2.419 2.400 2.438 20,523,691 2.4112 -0.38%
2001-07-03 0 13.05 13.05 13.10 12.85 13.10 3,127,666 40,811,133 13.048 2.419 2.419 2.428 2.382 2.428 16,873,199 2.4187 -0.76%
2001-06-29 0 13.15 13.15 13.20 13.00 13.20 3,167,000 41,518,579 13.110 2.438 2.438 2.447 2.410 2.447 17,085,398 2.4301 0.00%
2001-06-28 0 13.15 13.10 13.15 13.00 13.30 4,070,666 53,456,982 13.132 2.438 2.428 2.438 2.410 2.465 21,960,515 2.4342 -0.38%
2001-06-27 0 13.20 13.20 13.25 12.95 13.25 4,152,144 54,420,041 13.106 2.447 2.447 2.456 2.400 2.456 22,400,074 2.4295 1.15%
2001-06-26 0 13.05 13.00 13.10 13.00 13.20 5,472,000 71,385,078 13.046 2.419 2.410 2.428 2.410 2.447 29,520,461 2.4182 0.77%
2001-06-22 0 12.95 12.90 13.00 12.80 13.05 5,598,224 72,333,745 12.921 2.400 2.391 2.410 2.373 2.419 30,201,417 2.3950 1.57%
2001-06-21 0 12.75 12.75 12.80 12.55 12.90 4,992,950 63,769,660 12.772 2.363 2.363 2.373 2.326 2.391 26,936,072 2.3674 -0.78%
2001-06-20 0 12.85 12.75 12.85 12.20 12.85 6,300,000 79,856,886 12.676 2.382 2.363 2.382 2.261 2.382 33,987,373 2.3496 4.05%
2001-06-19 0 12.35 12.30 12.35 11.95 12.55 5,141,667 62,713,024 12.197 2.289 2.280 2.289 2.215 2.326 27,738,374 2.2609 -1.59%
2001-06-18 0 12.55 12.50 12.55 12.20 12.60 5,087,700 62,606,043 12.305 2.326 2.317 2.326 2.261 2.336 27,447,231 2.2810 1.62%
2001-06-15 0 12.35 12.25 12.45 11.90 12.45 8,686,059 105,298,628 12.123 2.289 2.271 2.308 2.206 2.308 46,859,734 2.2471 0.00%
2001-06-14 0 12.35 12.30 12.35 12.30 13.15 6,549,051 82,566,296 12.607 2.289 2.280 2.289 2.280 2.438 35,330,959 2.3369 -6.44%
2001-06-13 0 13.20 13.15 13.20 12.95 13.45 6,321,551 82,965,991 13.124 2.447 2.438 2.447 2.400 2.493 34,103,637 2.4328 -0.75%
2001-06-12 0 13.30 13.35 13.40 13.20 13.50 3,782,000 50,610,508 13.382 2.465 2.475 2.484 2.447 2.502 20,403,213 2.4805 -0.37%
2001-06-11 0 13.35 13.30 13.35 13.10 13.45 5,106,176 67,920,625 13.302 2.475 2.465 2.475 2.428 2.493 27,546,906 2.4656 1.91%
2001-06-08 0 13.10 13.10 13.15 13.05 13.35 6,183,331 81,756,041 13.222 2.428 2.428 2.438 2.419 2.475 33,357,965 2.4509 -0.38%
2001-06-07 0 13.30 13.25 13.30 12.95 13.30 4,339,665 57,522,389 13.255 2.438 2.428 2.438 2.373 2.438 23,678,770 2.4293 0.76%
2001-06-06 0 13.20 13.20 13.25 13.10 13.45 13,728,998 182,512,241 13.294 2.419 2.419 2.428 2.401 2.465 74,910,342 2.4364 1.54%
2001-06-05 0 13.00 13.00 13.05 12.40 13.10 15,635,261 202,022,508 12.921 2.383 2.383 2.392 2.273 2.401 85,311,597 2.3681 4.42%
2001-06-04 0 12.45 12.40 12.45 12.25 12.50 5,142,000 63,603,196 12.369 2.282 2.273 2.282 2.245 2.291 28,056,598 2.2670 2.05%
2001-06-01 0 12.20 12.15 12.20 12.15 12.40 3,847,000 47,232,084 12.278 2.236 2.227 2.236 2.227 2.273 20,990,613 2.2502 -0.41%
2001-05-31 0 12.25 12.25 12.30 12.05 12.40 8,018,666 98,195,070 12.246 2.245 2.245 2.254 2.208 2.273 43,752,720 2.2443 -0.81%
2001-05-30 0 12.35 12.35 12.40 12.10 12.75 6,777,333 83,384,429 12.303 2.263 2.263 2.273 2.218 2.337 36,979,562 2.2549 -3.52%
2001-05-29 0 12.80 12.80 12.85 12.50 12.95 4,433,333 56,338,696 12.708 2.346 2.346 2.355 2.291 2.373 24,189,856 2.3290 -0.39%
2001-05-28 0 12.85 12.80 12.85 12.40 12.90 6,588,304 83,966,452 12.745 2.355 2.346 2.355 2.273 2.364 35,948,152 2.3358 2.80%
2001-05-25 0 12.50 12.45 12.50 12.45 12.90 3,850,166 48,870,489 12.693 2.291 2.282 2.291 2.282 2.364 21,007,888 2.3263 -2.72%
2001-05-24 0 12.85 12.85 12.90 12.60 12.95 10,609,665 136,118,596 12.830 2.355 2.355 2.364 2.309 2.373 57,890,141 2.3513 0.78%
2001-05-23 0 12.75 12.65 12.80 12.50 12.85 3,550,766 45,183,695 12.725 2.337 2.318 2.346 2.291 2.355 19,374,254 2.3322 -0.39%
2001-05-22 0 12.80 12.75 12.80 12.70 13.05 8,967,000 115,422,154 12.872 2.346 2.337 2.346 2.328 2.392 48,927,171 2.3591 0.00%
2001-05-21 0 12.80 12.80 12.85 12.60 12.90 5,796,666 74,012,994 12.768 2.346 2.346 2.355 2.309 2.364 31,628,691 2.3401 0.79%
2001-05-18 0 12.70 12.70 12.75 12.40 12.85 7,565,999 95,755,271 12.656 2.328 2.328 2.337 2.273 2.355 41,282,807 2.3195 1.60%
2001-05-17 0 12.50 12.45 12.50 12.45 12.70 5,401,143 67,735,917 12.541 2.291 2.282 2.291 2.282 2.328 29,470,575 2.2984 -0.40%
2001-05-16 0 12.55 12.45 12.55 12.30 12.65 7,872,340 98,028,851 12.452 2.300 2.282 2.300 2.254 2.318 42,954,313 2.2822 1.62%
2001-05-15 0 12.35 12.35 12.40 12.00 12.40 5,675,333 69,817,446 12.302 2.263 2.263 2.273 2.199 2.273 30,966,654 2.2546 3.35%
2001-05-14 0 11.95 11.95 12.00 11.70 12.05 6,786,591 80,745,018 11.898 2.190 2.190 2.199 2.144 2.208 37,030,077 2.1805 0.00%
2001-05-11 0 11.95 11.80 11.85 11.65 12.50 24,074,333 285,432,570 11.856 2.190 2.163 2.172 2.135 2.291 131,358,203 2.1729 -5.91%
2001-05-10 1 12.70 - - - - 0 0 - 2.328 - - - - 0 - 0.00%
2001-05-09 0 12.70 12.65 12.70 12.30 12.90 17,596,168 223,021,176 12.674 2.328 2.318 2.328 2.254 2.364 96,011,009 2.3229 3.25%
2001-05-08 0 12.30 12.30 12.40 11.95 12.35 3,971,666 48,227,568 12.143 2.254 2.254 2.273 2.190 2.263 21,670,835 2.2255 2.50%
2001-05-07 0 12.00 11.95 12.00 11.90 12.25 4,256,666 51,406,142 12.077 2.199 2.190 2.199 2.181 2.245 23,225,898 2.2133 0.42%
2001-05-04 0 11.95 11.90 12.00 11.50 12.00 7,733,633 91,664,338 11.853 2.190 2.181 2.199 2.108 2.199 42,197,478 2.1723 2.14%
2001-05-03 0 11.70 11.70 11.75 11.70 12.05 10,426,333 123,434,350 11.839 2.144 2.144 2.153 2.144 2.208 56,889,816 2.1697 -1.68%
2001-05-02 0 11.90 11.85 11.90 11.65 11.95 6,835,476 80,596,198 11.791 2.181 2.172 2.181 2.135 2.190 37,296,811 2.1609 3.93%
2001-04-27 0 11.45 11.45 11.50 11.20 11.50 4,256,900 48,478,112 11.388 2.098 2.098 2.108 2.053 2.108 23,227,175 2.0871 2.23%
2001-04-26 0 11.20 11.20 11.25 11.00 11.25 3,611,000 40,117,650 11.110 2.053 2.053 2.062 2.016 2.062 19,702,912 2.0361 1.82%
2001-04-25 0 11.00 11.00 11.05 10.90 11.30 4,931,196 54,680,362 11.089 2.016 2.016 2.025 1.998 2.071 26,906,376 2.0322 -3.08%
2001-04-24 0 11.35 11.25 11.30 11.25 11.45 3,662,667 41,621,737 11.364 2.080 2.062 2.071 2.062 2.098 19,984,826 2.0827 -0.87%
2001-04-23 0 11.45 11.40 11.45 11.35 11.60 5,111,000 58,595,100 11.465 2.098 2.089 2.098 2.080 2.126 27,887,451 2.1011 -0.43%
2001-04-20 0 11.50 11.50 11.55 10.90 11.75 7,342,000 83,640,912 11.392 2.108 2.108 2.117 1.998 2.153 40,060,588 2.0879 3.60%
2001-04-19 0 11.10 11.05 11.15 11.00 11.60 5,024,408 56,153,679 11.176 2.034 2.025 2.043 2.016 2.126 27,414,974 2.0483 0.91%
2001-04-18 0 11.00 10.95 11.00 10.80 11.15 6,351,144 69,643,434 10.965 2.016 2.007 2.016 1.979 2.043 34,654,122 2.0097 2.33%
2001-04-17 0 10.75 10.65 10.75 10.60 10.90 7,861,144 84,405,886 10.737 1.970 1.952 1.970 1.943 1.998 42,893,224 1.9678 0.00%
2001-04-12 0 10.75 10.70 10.75 10.25 10.75 6,964,840 73,844,430 10.602 1.970 1.961 1.970 1.879 1.970 38,002,667 1.9431 4.37%
2001-04-11 0 10.30 10.30 10.35 9.850 10.40 8,981,700 91,137,568 10.147 1.888 1.888 1.897 1.805 1.906 49,007,380 1.8597 5.64%
2001-04-10 0 9.750 9.650 9.750 9.450 9.800 5,435,000 52,261,650 9.6158 1.787 1.769 1.787 1.732 1.796 29,655,311 1.7623 1.56%
2001-04-09 0 9.600 9.600 9.650 9.450 9.650 3,219,000 30,829,424 9.5773 1.759 1.759 1.769 1.732 1.769 17,564,020 1.7553 -1.54%
2001-04-06 0 9.750 9.650 9.750 9.500 10.10 4,487,134 44,049,850 9.8169 1.787 1.769 1.787 1.741 1.851 24,483,414 1.7992 1.04%
2001-04-04 0 9.650 9.650 9.700 9.450 10.00 9,799,000 95,735,950 9.7700 1.769 1.769 1.778 1.732 1.833 53,466,862 1.7906 -5.39%
2001-04-03 0 10.20 10.15 10.20 10.05 10.30 4,897,000 49,707,020 10.151 1.869 1.860 1.869 1.842 1.888 26,719,790 1.8603 -0.97%
2001-04-02 0 10.30 10.25 10.30 10.10 10.45 4,519,000 46,546,742 10.300 1.888 1.879 1.888 1.851 1.915 24,657,286 1.8877 -0.48%
2001-03-30 0 10.35 10.30 10.35 10.10 10.55 6,713,000 69,108,734 10.295 1.897 1.888 1.897 1.851 1.934 36,628,538 1.8867 -0.48%
2001-03-29 0 10.40 10.40 10.45 10.25 10.55 4,291,000 44,670,964 10.410 1.906 1.906 1.915 1.879 1.934 23,413,236 1.9079 -1.89%
2001-03-28 0 10.60 10.55 10.60 10.55 10.85 2,556,000 27,377,016 10.711 1.943 1.934 1.943 1.934 1.989 13,946,454 1.9630 0.00%
2001-03-27 0 10.60 10.55 10.60 10.50 10.95 5,678,666 61,127,234 10.764 1.943 1.934 1.943 1.924 2.007 30,984,840 1.9728 -0.93%
2001-03-26 0 10.70 10.65 10.70 10.35 10.80 6,300,000 66,441,650 10.546 1.961 1.952 1.961 1.897 1.979 34,375,062 1.9328 4.39%
2001-03-23 0 10.25 10.20 10.25 10.00 10.40 4,742,000 48,735,204 10.277 1.879 1.869 1.879 1.833 1.906 25,874,054 1.8836 0.99%
2001-03-22 0 10.15 10.10 10.15 9.950 10.45 6,785,966 69,285,413 10.210 1.860 1.851 1.860 1.824 1.915 37,026,667 1.8712 -4.25%
2001-03-21 0 10.60 10.60 10.65 10.35 10.75 5,418,463 57,313,188 10.577 1.943 1.943 1.952 1.897 1.970 29,565,079 1.9385 -0.47%
2001-03-20 0 10.65 10.65 10.75 10.55 10.95 3,282,000 35,005,092 10.666 1.952 1.952 1.970 1.934 2.007 17,907,770 1.9547 -0.93%
2001-03-19 0 10.75 10.75 10.80 10.65 10.95 2,227,333 24,060,130 10.802 1.970 1.970 1.979 1.952 2.007 12,153,128 1.9797 -0.46%
2001-03-16 0 10.80 10.80 10.85 10.35 10.85 7,762,000 82,334,030 10.607 1.979 1.979 1.989 1.897 1.989 42,352,258 1.9440 4.35%
2001-03-15 0 10.35 10.30 10.35 9.900 10.75 15,533,000 160,695,680 10.345 1.897 1.888 1.897 1.814 1.970 84,753,624 1.8960 -1.43%
2001-03-14 0 10.50 10.45 10.50 10.40 11.40 8,364,600 89,607,964 10.713 1.924 1.915 1.924 1.906 2.089 45,640,260 1.9634 -4.98%
2001-03-13 0 11.05 11.05 11.10 10.50 11.20 5,334,000 58,266,350 10.924 2.025 2.025 2.034 1.924 2.053 29,104,219 2.0020 -0.90%
2001-03-12 0 11.15 10.90 11.00 11.00 11.90 6,645,000 76,019,800 11.440 2.043 1.998 2.016 2.016 2.181 36,257,506 2.0967 -7.47%
2001-03-09 0 12.05 12.00 12.05 11.85 12.10 2,961,208 35,551,754 12.006 2.208 2.199 2.208 2.172 2.218 16,157,414 2.2003 0.00%
2001-03-08 0 12.05 12.00 12.05 11.85 12.10 2,908,980 34,817,968 11.969 2.208 2.199 2.208 2.172 2.218 15,872,439 2.1936 1.26%
2001-03-07 0 11.90 11.85 11.95 11.80 12.10 3,461,500 41,371,936 11.952 2.181 2.172 2.190 2.163 2.218 18,887,187 2.1905 -1.24%
2001-03-06 0 12.05 12.00 12.05 11.85 12.15 7,930,000 95,368,252 12.026 2.208 2.199 2.208 2.172 2.227 43,268,927 2.2041 2.55%
2001-03-05 0 11.75 11.70 11.75 11.30 11.85 6,112,000 70,661,140 11.561 2.153 2.144 2.153 2.071 2.172 33,349,266 2.1188 3.52%
2001-03-02 0 11.35 11.25 11.30 11.10 11.80 8,825,000 100,649,388 11.405 2.080 2.062 2.071 2.034 2.163 48,152,368 2.0902 -3.81%
2001-03-01 0 11.80 11.70 11.75 11.70 12.50 8,112,210 97,740,418 12.049 2.163 2.144 2.153 2.144 2.291 44,263,130 2.2082 -6.72%
2001-02-28 0 12.65 12.60 12.70 12.60 13.05 4,853,299 61,885,626 12.751 2.318 2.309 2.328 2.309 2.392 26,481,342 2.3370 -2.69%
2001-02-27 0 13.00 12.95 13.00 12.70 13.05 4,725,999 61,077,787 12.924 2.383 2.373 2.383 2.328 2.392 25,786,747 2.3686 0.00%
2001-02-26 0 13.00 12.80 13.00 12.80 13.15 6,163,666 80,147,002 13.003 2.383 2.346 2.383 2.346 2.410 33,631,174 2.3831 -0.38%
2001-02-23 0 13.05 13.05 13.10 12.60 13.20 13,067,309 170,453,756 13.044 2.392 2.392 2.401 2.309 2.419 71,299,929 2.3907 4.40%
2001-02-22 0 12.50 12.45 12.55 12.30 13.00 13,545,759 170,391,413 12.579 2.291 2.282 2.300 2.254 2.383 73,910,524 2.3054 -4.94%
2001-02-21 0 13.15 13.15 13.20 12.55 13.20 19,593,663 254,959,420 13.012 2.410 2.410 2.419 2.300 2.419 106,910,059 2.3848 1.94%
2001-02-20 0 12.90 12.90 12.95 12.30 12.95 12,308,930 155,580,266 12.640 2.364 2.364 2.373 2.254 2.373 67,161,941 2.3165 3.61%
2001-02-19 0 12.45 12.50 12.55 12.05 12.50 3,790,373 46,750,047 12.334 2.282 2.291 2.300 2.208 2.291 20,681,636 2.2605 2.05%
2001-02-16 0 12.20 12.20 12.25 12.15 12.40 5,528,000 67,764,612 12.258 2.236 2.236 2.245 2.227 2.273 30,162,753 2.2466 -1.21%
2001-02-15 0 12.35 12.35 12.40 11.95 12.40 4,106,423 50,149,580 12.212 2.263 2.263 2.273 2.190 2.273 22,406,118 2.2382 2.92%
2001-02-14 0 12.00 11.95 12.00 11.90 12.45 7,317,666 89,128,129 12.180 2.199 2.190 2.199 2.181 2.282 39,927,813 2.2322 -2.44%
2001-02-13 0 12.30 12.25 12.30 12.05 12.65 7,338,000 89,977,242 12.262 2.254 2.245 2.254 2.208 2.318 40,038,762 2.2473 -1.20%
2001-02-12 0 12.45 12.45 12.50 11.85 12.50 15,979,998 195,143,210 12.212 2.282 2.282 2.291 2.172 2.291 87,192,606 2.2381 5.06%
2001-02-09 0 11.85 11.80 11.85 11.40 11.90 4,228,000 49,406,076 11.685 2.172 2.163 2.172 2.089 2.181 23,069,486 2.1416 3.49%
2001-02-08 0 11.45 11.45 11.50 11.30 11.50 2,287,271 26,124,835 11.422 2.098 2.098 2.108 2.071 2.108 12,480,172 2.0933 0.88%
2001-02-07 0 11.35 11.30 11.35 11.10 11.70 4,794,666 54,556,334 11.379 2.080 2.071 2.080 2.034 2.144 26,161,419 2.0854 -2.99%
2001-02-06 0 11.70 11.70 11.75 11.55 11.80 1,717,054 20,035,066 11.668 2.144 2.144 2.153 2.117 2.163 9,368,863 2.1385 -0.43%
2001-02-05 0 11.75 11.70 11.75 11.50 11.80 7,140,326 83,080,387 11.635 2.153 2.144 2.153 2.108 2.163 38,960,182 2.1324 0.43%
2001-02-02 0 11.70 11.70 11.75 11.25 11.75 5,948,221 68,760,116 11.560 2.144 2.144 2.153 2.062 2.153 32,455,629 2.1186 3.54%
2001-02-01 0 11.30 11.20 11.30 11.20 11.35 3,128,666 35,295,511 11.281 2.071 2.053 2.071 2.053 2.080 17,071,125 2.0676 0.00%
2001-01-31 0 11.30 11.30 11.35 11.20 11.50 8,791,349 100,373,129 11.417 2.071 2.071 2.080 2.053 2.108 47,968,756 2.0925 0.44%
2001-01-30 0 11.25 11.25 11.45 11.25 11.50 5,381,667 61,221,904 11.376 2.062 2.062 2.098 2.062 2.108 29,364,307 2.0849 -1.75%
2001-01-29 0 11.45 11.45 11.50 11.30 11.55 4,703,666 53,569,117 11.389 2.098 2.098 2.108 2.071 2.117 25,664,890 2.0873 0.00%
2001-01-23 0 11.45 11.40 11.45 11.10 11.45 2,933,791 33,280,768 11.344 2.098 2.089 2.098 2.034 2.098 16,007,817 2.0790 3.15%
2001-01-22 0 11.10 11.05 11.10 10.70 11.35 6,165,666 68,659,437 11.136 2.034 2.025 2.034 1.961 2.080 33,642,087 2.0409 2.78%
2001-01-19 0 10.80 10.85 10.90 10.75 11.50 6,653,333 73,879,685 11.104 1.979 1.989 1.998 1.970 2.108 36,302,973 2.0351 -3.57%
2001-01-18 0 11.20 11.15 11.20 10.50 11.20 10,537,000 115,022,728 10.916 2.053 2.043 2.053 1.924 2.053 57,493,655 2.0006 7.69%
2001-01-17 0 10.40 10.35 10.40 10.35 11.50 17,929,496 190,775,414 10.640 1.906 1.897 1.906 1.897 2.108 97,829,767 1.9501 -8.37%
2001-01-16 0 11.35 11.35 11.40 11.25 12.00 7,923,665 92,093,544 11.623 2.080 2.080 2.089 2.062 2.199 43,234,361 2.1301 -5.02%
2001-01-15 0 11.95 11.95 12.00 11.20 12.00 14,484,130 168,421,375 11.628 2.190 2.190 2.199 2.053 2.199 79,030,613 2.1311 5.75%
2001-01-12 0 11.30 11.25 11.30 10.85 11.30 8,473,948 94,061,097 11.100 2.071 2.062 2.071 1.989 2.071 46,236,902 2.0343 4.15%
2001-01-11 0 10.85 10.80 10.85 10.85 11.35 7,796,223 86,144,841 11.050 1.989 1.979 1.989 1.989 2.080 42,538,991 2.0251 -3.12%
2001-01-10 0 11.20 11.15 11.25 11.00 11.45 7,161,667 80,563,769 11.249 2.053 2.043 2.062 2.016 2.098 39,076,626 2.0617 1.36%
2001-01-09 0 11.05 11.00 11.05 10.90 11.50 12,093,966 133,884,185 11.070 2.025 2.016 2.025 1.998 2.108 65,989,020 2.0289 -2.21%
2001-01-08 0 11.30 11.30 11.35 10.50 11.45 24,028,091 267,578,810 11.136 2.071 2.071 2.080 1.924 2.098 131,105,890 2.0409 5.61%
2001-01-05 0 10.70 10.70 10.75 10.20 10.95 16,004,500 170,633,200 10.662 1.961 1.961 1.970 1.869 2.007 87,326,297 1.9540 3.88%
2001-01-04 0 10.30 10.30 10.35 9.850 10.40 11,792,000 118,938,740 10.086 1.888 1.888 1.897 1.805 1.906 64,341,385 1.8486 5.10%
2001-01-03 0 9.800 9.800 9.850 9.800 9.950 3,503,948 34,566,083 9.8649 1.796 1.796 1.805 1.796 1.824 19,118,798 1.8080 -1.51%
2001-01-02 0 9.950 10.00 10.05 9.900 10.10 2,617,000 26,140,250 9.9886 1.824 1.833 1.842 1.814 1.851 14,279,291 1.8306 0.00%
2000-12-29 0 9.950 9.900 9.950 9.800 10.05 1,988,000 19,780,100 9.9497 1.824 1.814 1.824 1.796 1.842 10,847,242 1.8235 1.02%
2000-12-28 0 9.850 9.800 9.850 9.750 10.00 4,113,000 40,669,100 9.8879 1.805 1.796 1.805 1.787 1.833 22,442,005 1.8122 0.51%
2000-12-27 0 9.800 9.750 9.800 9.650 9.850 2,281,000 22,199,200 9.7322 1.796 1.787 1.796 1.769 1.805 12,445,955 1.7836 1.55%
2000-12-22 0 9.650 9.600 9.650 9.550 9.700 1,461,790 14,046,342 9.6090 1.769 1.759 1.769 1.750 1.778 7,976,051 1.7611 1.58%
2000-12-21 0 9.500 9.500 9.550 9.400 9.600 4,021,000 38,231,385 9.5079 1.741 1.741 1.750 1.723 1.759 21,940,020 1.7425 -2.06%
2000-12-20 0 9.700 9.600 9.650 9.400 9.750 4,531,000 43,843,324 9.6763 1.778 1.759 1.769 1.723 1.787 24,722,763 1.7734 1.04%
2000-12-19 0 9.600 9.550 9.600 9.550 9.700 2,628,000 25,242,224 9.6051 1.759 1.750 1.759 1.750 1.778 14,339,311 1.7604 0.52%
2000-12-18 0 9.550 9.500 9.550 9.500 9.600 1,420,000 13,577,900 9.5619 1.750 1.741 1.750 1.741 1.759 7,748,030 1.7524 -1.04%
2000-12-15 0 9.650 9.600 9.650 9.500 9.700 4,875,600 47,063,124 9.6528 1.769 1.759 1.769 1.741 1.778 26,603,024 1.7691 -1.03%
2000-12-14 0 9.750 9.750 9.800 9.650 9.850 6,675,000 65,161,750 9.7621 1.787 1.787 1.796 1.769 1.805 36,421,196 1.7891 0.52%
2000-12-13 0 9.700 9.650 9.700 9.500 9.700 4,380,750 42,114,238 9.6135 1.778 1.769 1.778 1.741 1.778 23,902,945 1.7619 2.11%
2000-12-12 0 9.500 9.450 9.500 9.450 9.650 3,455,996 32,904,163 9.5209 1.741 1.732 1.741 1.732 1.769 18,857,155 1.7449 0.00%
2000-12-11 0 9.500 9.400 9.450 9.450 9.750 3,203,000 30,621,332 9.5602 1.741 1.723 1.732 1.732 1.787 17,476,718 1.7521 -1.04%
2000-12-08 0 9.600 9.550 9.600 9.400 9.650 4,167,000 39,962,170 9.5902 1.759 1.750 1.759 1.723 1.769 22,736,648 1.7576 0.52%
2000-12-07 0 9.550 9.500 9.550 9.400 9.700 5,687,000 54,167,200 9.5247 1.750 1.741 1.750 1.723 1.778 31,030,314 1.7456 -0.52%
2000-12-06 0 9.600 9.550 9.600 9.250 9.700 9,705,100 92,501,550 9.5312 1.759 1.750 1.759 1.695 1.778 52,954,510 1.7468 3.78%
2000-12-05 0 9.250 9.300 9.350 9.150 9.500 2,605,000 24,342,800 9.3446 1.695 1.704 1.714 1.677 1.741 14,213,815 1.7126 -2.63%
2000-12-04 0 9.500 9.500 9.550 9.400 9.750 2,975,000 28,374,000 9.5375 1.741 1.741 1.750 1.723 1.787 16,232,668 1.7480 -1.04%
2000-12-01 0 9.600 9.550 9.600 8.750 9.600 6,178,000 57,377,600 9.2874 1.759 1.750 1.759 1.604 1.759 33,709,386 1.7021 6.67%
2000-11-30 0 9.000 9.050 9.100 8.950 9.450 4,766,000 43,352,320 9.0962 1.649 1.659 1.668 1.640 1.732 26,005,007 1.6671 -2.70%
2000-11-29 0 9.250 9.200 9.250 9.200 9.400 4,484,000 41,735,084 9.3076 1.695 1.686 1.695 1.686 1.723 24,466,314 1.7058 -2.63%
2000-11-28 0 9.500 9.500 9.550 9.400 9.950 4,340,000 41,670,100 9.6014 1.741 1.741 1.750 1.723 1.824 23,680,598 1.7597 -4.04%
2000-11-27 0 9.900 9.850 9.900 9.700 10.20 5,244,000 51,900,500 9.8971 1.814 1.805 1.814 1.778 1.869 28,613,147 1.8139 -1.49%
2000-11-24 0 10.05 10.00 10.05 9.850 10.15 10,856,000 108,553,900 9.9994 1.842 1.833 1.842 1.805 1.860 59,234,233 1.8326 0.50%
2000-11-23 0 10.00 9.950 10.00 9.400 10.05 9,872,000 96,836,326 9.8092 1.833 1.824 1.833 1.723 1.842 53,865,176 1.7978 3.63%
2000-11-22 0 9.650 9.650 9.700 9.450 9.900 15,380,000 148,187,388 9.6351 1.769 1.769 1.778 1.732 1.814 83,918,801 1.7658 0.52%
2000-11-21 0 9.600 9.550 9.600 9.050 9.650 18,232,000 170,712,400 9.3633 1.759 1.750 1.759 1.659 1.769 99,480,337 1.7160 6.08%
2000-11-20 1 9.050 - - - - 0 0 - 1.659 - - - - 0 - 0.00%
2000-11-17 0 9.050 9.000 9.050 8.850 9.150 2,555,600 23,010,696 9.0040 1.659 1.649 1.659 1.622 1.677 13,944,271 1.6502 -1.09%
2000-11-16 0 9.150 9.150 9.200 8.700 9.200 5,957,000 53,281,900 8.9444 1.677 1.677 1.686 1.594 1.686 32,503,531 1.6393 5.17%
2000-11-15 0 8.700 8.700 8.750 8.650 9.050 4,629,013 40,683,212 8.7887 1.594 1.594 1.604 1.585 1.659 25,257,557 1.6107 -1.14%
2000-11-14 0 8.800 8.750 8.800 8.400 8.800 5,416,000 46,658,500 8.6149 1.613 1.604 1.613 1.539 1.613 29,551,640 1.5789 3.53%
2000-11-13 0 8.500 8.450 8.500 8.250 8.700 3,162,000 26,928,500 8.5163 1.558 1.549 1.558 1.512 1.594 17,253,007 1.5608 -5.03%
2000-11-10 0 8.950 8.950 9.000 8.800 9.000 2,866,000 25,516,900 8.9033 1.640 1.640 1.649 1.613 1.649 15,637,925 1.6317 1.70%
2000-11-09 0 8.800 8.750 8.800 8.700 9.100 5,792,000 51,215,300 8.8424 1.613 1.604 1.613 1.594 1.668 31,603,231 1.6206 -2.22%
2000-11-08 0 9.000 8.950 9.100 9.000 9.300 4,555,500 41,783,790 9.1722 1.649 1.640 1.668 1.649 1.704 24,856,443 1.6810 -1.10%
2000-11-07 0 9.100 9.050 9.100 8.900 9.350 8,166,000 74,084,080 9.0723 1.668 1.659 1.668 1.631 1.714 44,556,628 1.6627 -2.67%
2000-11-06 0 9.350 9.350 9.400 9.300 9.550 4,818,825 45,180,181 9.3758 1.714 1.714 1.723 1.704 1.750 26,293,239 1.7183 -0.53%
2000-11-03 0 9.400 9.350 9.400 9.300 9.500 7,253,825 68,065,899 9.3834 1.723 1.714 1.723 1.704 1.741 39,579,473 1.7197 1.08%
2000-11-02 0 9.300 9.200 9.300 9.150 9.500 7,744,000 72,294,800 9.3356 1.704 1.686 1.704 1.677 1.741 42,254,044 1.7110 -0.53%
2000-11-01 0 9.350 9.300 9.350 8.900 9.400 14,940,090 138,508,665 9.2709 1.714 1.704 1.714 1.631 1.723 81,518,494 1.6991 6.25%
2000-10-31 0 8.800 8.750 8.900 8.700 8.950 5,800,000 51,073,440 8.8058 1.613 1.604 1.631 1.594 1.640 31,646,882 1.6139 0.00%
2000-10-30 0 8.800 8.800 8.850 8.400 8.850 5,645,000 48,807,710 8.6462 1.613 1.613 1.622 1.539 1.622 30,801,147 1.5846 5.39%
2000-10-27 0 8.350 8.300 8.350 8.100 8.400 8,665,000 71,539,450 8.2561 1.530 1.521 1.530 1.485 1.539 47,279,351 1.5131 4.38%
2000-10-26 0 8.000 8.050 8.100 7.600 8.050 4,982,452 39,603,832 7.9487 1.466 1.475 1.485 1.393 1.475 27,186,047 1.4568 2.56%
2000-10-25 0 7.800 7.750 7.800 7.750 8.150 5,693,323 45,264,907 7.9505 1.430 1.420 1.430 1.420 1.494 31,064,814 1.4571 -2.50%
2000-10-24 0 8.000 8.000 8.050 8.000 8.350 3,698,400 29,959,540 8.1007 1.466 1.466 1.475 1.466 1.530 20,179,798 1.4846 -1.23%
2000-10-23 0 8.100 8.100 8.150 8.100 8.500 7,394,500 60,615,150 8.1973 1.485 1.485 1.494 1.485 1.558 40,347,047 1.5023 -4.14%
2000-10-20 0 8.450 8.400 8.500 8.200 8.600 7,446,000 62,463,402 8.3889 1.549 1.539 1.558 1.503 1.576 40,628,049 1.5374 5.62%
2000-10-19 0 8.000 7.950 8.000 7.550 8.100 7,691,400 60,657,270 7.8864 1.466 1.457 1.466 1.384 1.485 41,967,040 1.4454 1.91%
2000-10-18 0 7.850 7.850 7.900 7.750 8.350 7,967,171 63,577,064 7.9799 1.439 1.439 1.448 1.420 1.530 43,471,745 1.4625 -5.99%
2000-10-17 0 8.350 8.350 8.400 8.100 8.500 13,814,000 114,817,500 8.3117 1.530 1.530 1.539 1.485 1.558 75,374,143 1.5233 2.45%
2000-10-16 0 8.150 8.100 8.150 8.150 9.200 8,759,000 75,224,700 8.5883 1.494 1.485 1.494 1.494 1.686 47,792,248 1.5740 -6.86%
2000-10-13 1 8.750 - - - - 0 0 - 1.604 - - - - 0 - 0.00%
2000-10-12 0 8.750 8.750 8.800 8.500 8.900 3,212,000 27,898,570 8.6857 1.604 1.604 1.613 1.558 1.631 17,525,825 1.5919 0.11%
2000-10-11 0 8.800 8.750 8.800 8.600 8.850 4,810,000 42,002,404 8.7323 1.602 1.593 1.602 1.565 1.611 26,425,259 1.5895 -0.56%
2000-10-10 0 8.850 8.850 8.900 8.750 9.100 6,476,038 57,639,059 8.9004 1.611 1.611 1.620 1.593 1.656 35,578,167 1.6201 -1.67%
2000-10-09 0 9.000 8.950 9.000 8.950 9.500 4,932,268 45,406,412 9.2060 1.638 1.629 1.638 1.629 1.729 27,096,977 1.6757 -5.26%
2000-10-05 0 9.500 9.500 9.600 9.250 9.650 4,400,000 41,805,788 9.5013 1.729 1.729 1.747 1.684 1.757 24,172,794 1.7295 -0.52%
2000-10-04 0 9.550 9.500 9.550 9.500 9.700 5,648,190 54,070,799 9.5731 1.738 1.729 1.738 1.729 1.766 31,030,121 1.7425 0.00%
2000-10-03 0 9.550 9.550 9.600 9.000 9.600 6,070,200 57,215,880 9.4257 1.738 1.738 1.747 1.638 1.747 33,348,567 1.7157 2.69%
2000-09-29 0 9.300 9.250 9.300 9.050 9.400 4,152,000 38,231,100 9.2079 1.693 1.684 1.693 1.647 1.711 22,810,327 1.6760 2.76%
2000-09-28 0 9.050 9.050 9.100 8.800 9.200 6,073,000 54,600,302 8.9907 1.647 1.647 1.656 1.602 1.675 33,363,950 1.6365 3.43%
2000-09-27 0 8.750 8.750 8.800 8.500 8.900 7,005,000 60,880,700 8.6910 1.593 1.593 1.602 1.547 1.620 38,484,187 1.5820 0.57%
2000-09-26 0 8.700 8.650 8.750 8.550 9.000 5,616,000 49,268,900 8.7730 1.584 1.574 1.593 1.556 1.638 30,853,275 1.5969 0.00%
2000-09-25 0 8.700 8.650 8.750 8.550 8.950 9,693,000 84,709,250 8.7392 1.584 1.574 1.593 1.556 1.629 53,251,567 1.5907 2.96%
2000-09-22 0 8.450 8.400 8.450 8.300 8.800 9,607,790 82,238,796 8.5596 1.538 1.529 1.538 1.511 1.602 52,783,438 1.5580 -4.52%
2000-09-21 0 8.850 8.850 8.900 8.800 9.500 5,037,613 45,224,752 8.9774 1.611 1.611 1.620 1.602 1.729 27,675,723 1.6341 -7.81%
2000-09-20 0 9.600 9.600 9.650 9.050 9.700 6,086,000 57,307,740 9.4163 1.747 1.747 1.757 1.647 1.766 33,435,369 1.7140 7.87%
2000-09-19 0 8.900 8.800 9.000 8.600 9.150 7,954,300 71,677,345 9.0111 1.620 1.602 1.638 1.565 1.666 43,699,467 1.6402 -4.30%
2000-09-18 0 9.300 9.250 9.300 9.200 9.700 5,421,000 50,936,300 9.3961 1.693 1.684 1.693 1.675 1.766 29,781,981 1.7103 -5.58%
2000-09-15 0 9.850 9.800 9.850 9.550 9.950 4,573,000 44,639,576 9.7616 1.793 1.784 1.793 1.738 1.811 25,123,224 1.7768 0.00%
2000-09-14 0 9.850 9.850 9.900 9.700 10.10 5,895,753 58,287,432 9.8863 1.793 1.793 1.802 1.766 1.838 32,390,187 1.7995 -1.50%
2000-09-12 0 10.00 9.900 10.00 9.600 10.65 16,222,500 162,721,778 10.031 1.820 1.802 1.820 1.747 1.939 89,123,444 1.8258 -7.83%
2000-09-11 0 10.85 10.80 10.90 10.60 11.80 4,419,000 48,509,300 10.977 1.975 1.966 1.984 1.929 2.148 24,277,177 1.9981 -6.47%
2000-09-08 1 11.60 - - - - 0 0 - 2.111 - - - - 0 - 0.00%
2000-09-07 0 11.60 11.50 11.60 11.45 11.90 3,028,000 35,195,320 11.623 2.111 2.093 2.111 2.084 2.166 16,635,277 2.1157 -1.28%
2000-09-06 0 11.75 11.70 11.75 11.70 12.05 1,004,000 11,867,400 11.820 2.139 2.130 2.139 2.130 2.193 5,515,792 2.1515 -0.84%
2000-09-05 0 11.85 11.80 11.85 11.75 12.20 1,247,000 14,894,650 11.944 2.157 2.148 2.157 2.139 2.221 6,850,790 2.1742 -1.66%
2000-09-04 0 12.05 12.05 12.10 11.70 12.15 2,542,000 30,715,000 12.083 2.193 2.193 2.202 2.130 2.212 13,965,282 2.1994 1.69%
2000-09-01 0 11.85 11.75 11.85 11.65 11.90 1,538,000 18,112,900 11.777 2.157 2.139 2.157 2.121 2.166 8,449,490 2.1437 2.16%
2000-08-31 0 11.60 11.55 11.60 11.40 11.75 1,781,000 20,659,200 11.600 2.111 2.102 2.111 2.075 2.139 9,784,488 2.1114 0.00%
2000-08-30 0 11.60 11.60 11.65 11.45 11.90 2,030,000 23,532,440 11.592 2.111 2.111 2.121 2.084 2.166 11,152,448 2.1101 -1.69%
2000-08-29 0 11.80 11.80 11.85 11.60 11.90 884,000 10,448,956 11.820 2.148 2.148 2.157 2.111 2.166 4,856,534 2.1515 0.00%
2000-08-28 0 11.80 11.75 11.80 11.60 11.90 1,166,000 13,694,500 11.745 2.148 2.139 2.148 2.111 2.166 6,405,790 2.1378 0.43%
2000-08-25 0 11.75 11.80 11.85 11.60 12.20 2,921,000 34,442,880 11.791 2.139 2.148 2.157 2.111 2.221 16,047,439 2.1463 -1.67%
2000-08-24 0 11.95 11.95 12.00 11.70 12.30 2,923,000 35,319,672 12.083 2.175 2.175 2.184 2.130 2.239 16,058,427 2.1994 1.27%
2000-08-23 0 11.80 11.75 11.80 11.70 12.35 4,016,000 48,550,652 12.089 2.148 2.139 2.148 2.130 2.248 22,063,168 2.2005 -3.28%
2000-08-22 0 12.20 12.15 12.20 12.05 12.40 2,401,296 29,144,847 12.137 2.221 2.212 2.221 2.193 2.257 13,192,280 2.2092 0.83%
2000-08-21 0 12.10 12.05 12.10 11.95 12.25 1,413,000 17,003,748 12.034 2.202 2.193 2.202 2.175 2.230 7,762,763 2.1904 0.41%
2000-08-18 0 12.05 12.00 12.05 12.00 12.60 3,665,000 44,387,466 12.111 2.193 2.184 2.193 2.184 2.293 20,134,839 2.2045 -2.82%
2000-08-17 0 12.40 12.40 12.45 12.20 12.45 4,730,634 58,313,521 12.327 2.257 2.257 2.266 2.221 2.266 25,989,237 2.2438 1.64%
2000-08-16 0 12.20 12.15 12.20 11.90 12.35 4,475,000 54,462,627 12.170 2.221 2.212 2.221 2.166 2.248 24,584,830 2.2153 2.09%
2000-08-15 0 11.95 11.90 11.95 11.85 12.10 2,291,000 27,349,900 11.938 2.175 2.166 2.175 2.157 2.202 12,586,334 2.1730 2.14%
2000-08-14 0 11.70 11.65 11.70 11.65 12.05 3,301,000 38,964,850 11.804 2.130 2.121 2.130 2.121 2.193 18,135,089 2.1486 -1.27%
2000-08-11 0 11.85 11.85 11.90 11.85 12.00 1,601,650 19,066,055 11.904 2.157 2.157 2.166 2.157 2.184 8,799,172 2.1668 -0.84%
2000-08-10 0 11.95 11.95 12.00 11.90 12.35 4,034,000 48,511,100 12.026 2.175 2.175 2.184 2.166 2.248 22,162,057 2.1889 -1.24%
2000-08-09 0 12.10 12.05 12.10 11.90 12.40 6,483,000 78,596,650 12.123 2.202 2.193 2.202 2.166 2.257 35,616,415 2.2068 0.00%
2000-08-08 0 12.10 12.10 12.15 12.00 12.80 5,050,000 61,585,404 12.195 2.202 2.202 2.212 2.184 2.330 27,743,775 2.2198 -2.42%
2000-08-07 0 12.40 12.40 12.45 12.15 12.90 3,968,000 49,079,724 12.369 2.257 2.257 2.266 2.212 2.348 21,799,465 2.2514 -0.80%
2000-08-04 0 12.50 12.45 12.50 12.05 12.50 9,272,000 114,834,939 12.385 2.275 2.266 2.275 2.193 2.275 50,938,670 2.2544 3.31%
2000-08-03 0 12.10 12.05 12.10 12.00 12.50 4,463,100 54,507,674 12.213 2.202 2.193 2.202 2.184 2.275 24,519,454 2.2230 -2.02%
2000-08-02 0 12.35 12.30 12.35 11.90 12.40 14,292,714 173,952,250 12.171 2.248 2.239 2.248 2.166 2.257 78,521,553 2.2153 3.78%
2000-08-01 0 11.90 11.85 11.90 11.10 12.00 8,913,195 102,495,303 11.499 2.166 2.157 2.166 2.020 2.184 48,967,461 2.0931 5.78%
2000-07-31 0 11.25 11.25 11.30 11.00 11.50 7,239,220 81,339,168 11.236 2.048 2.048 2.057 2.002 2.093 39,770,949 2.0452 -1.75%
2000-07-28 0 11.45 11.40 11.45 11.20 12.05 10,250,000 118,743,320 11.585 2.084 2.075 2.084 2.039 2.193 56,311,623 2.1087 -4.58%
2000-07-27 0 12.00 12.00 12.05 11.65 12.15 8,673,000 103,709,320 11.958 2.184 2.184 2.193 2.121 2.212 47,647,873 2.1766 0.84%
2000-07-26 0 11.90 11.75 11.90 11.65 12.10 6,644,114 79,314,140 11.938 2.166 2.139 2.166 2.121 2.202 36,501,545 2.1729 1.71%
2000-07-25 0 11.70 11.60 11.70 11.55 12.00 5,563,000 65,366,200 11.750 2.130 2.111 2.130 2.102 2.184 30,562,103 2.1388 -1.68%
2000-07-24 0 11.90 11.90 11.95 11.80 12.40 9,375,000 112,690,110 12.020 2.166 2.166 2.175 2.148 2.257 51,504,533 2.1880 -1.24%
2000-07-21 0 12.05 12.00 12.05 11.45 12.10 27,311,176 323,123,111 11.831 2.193 2.184 2.193 2.084 2.202 150,042,598 2.1535 6.64%
2000-07-20 0 11.30 11.25 11.30 10.60 11.40 9,142,000 102,166,186 11.175 2.057 2.048 2.057 1.929 2.075 50,224,473 2.0342 5.61%
2000-07-19 0 10.70 10.65 10.70 10.50 11.00 3,202,000 34,384,900 10.739 1.948 1.939 1.948 1.911 2.002 17,591,202 1.9547 -1.38%
2000-07-18 0 10.85 10.80 10.85 10.75 11.30 3,734,000 40,731,800 10.908 1.975 1.966 1.975 1.957 2.057 20,513,912 1.9856 -1.36%
2000-07-17 0 11.00 11.00 11.05 11.00 11.50 7,450,000 84,177,200 11.299 2.002 2.002 2.011 2.002 2.093 40,928,935 2.0567 -1.79%
2000-07-14 0 11.20 11.15 11.20 10.85 11.40 7,268,000 80,915,752 11.133 2.039 2.030 2.039 1.975 2.075 39,929,061 2.0265 3.23%
2000-07-13 0 10.85 10.85 10.90 10.80 11.40 6,652,000 73,757,420 11.088 1.975 1.975 1.984 1.966 2.075 36,544,870 2.0183 -2.69%
2000-07-12 0 11.15 11.10 11.15 10.90 11.70 9,818,000 109,880,828 11.192 2.030 2.020 2.030 1.984 2.130 53,938,294 2.0372 -1.76%
2000-07-11 0 11.35 11.40 11.45 10.65 11.60 15,424,550 172,280,805 11.169 2.066 2.075 2.084 1.939 2.111 84,739,652 2.0331 5.09%
2000-07-10 0 10.80 10.80 10.85 10.35 10.95 13,159,474 141,414,030 10.746 1.966 1.966 1.975 1.884 1.993 72,295,740 1.9560 4.35%
2000-07-07 0 10.35 10.35 10.40 10.10 10.50 14,210,000 146,898,300 10.338 1.884 1.884 1.893 1.838 1.911 78,067,137 1.8817 4.55%
2000-07-06 0 9.900 9.850 9.900 9.800 10.50 8,742,648 88,889,376 10.167 1.802 1.793 1.802 1.784 1.911 48,030,507 1.8507 -3.88%
2000-07-05 0 10.30 10.25 10.30 9.800 10.30 11,478,962 115,386,196 10.052 1.875 1.866 1.875 1.784 1.875 63,063,315 1.8297 5.10%
2000-07-04 0 9.800 9.750 9.800 9.550 9.850 2,590,425 25,214,290 9.7336 1.784 1.775 1.784 1.738 1.793 14,231,320 1.7717 1.55%
2000-07-03 0 9.650 9.600 9.650 9.300 9.950 5,646,000 54,643,700 9.6783 1.757 1.747 1.757 1.693 1.811 31,018,090 1.7617 3.21%
2000-06-30 0 9.350 9.300 9.400 9.100 9.450 2,127,000 19,816,300 9.3165 1.702 1.693 1.711 1.656 1.720 11,685,348 1.6958 0.54%
2000-06-29 0 9.300 9.300 9.400 9.250 9.550 4,946,000 46,254,700 9.3519 1.693 1.693 1.711 1.684 1.738 27,172,418 1.7023 -2.11%
2000-06-28 0 9.500 9.500 9.550 9.150 9.700 6,950,000 65,133,300 9.3717 1.729 1.729 1.738 1.666 1.766 38,182,027 1.7059 -1.04%
2000-06-27 0 9.600 9.550 9.600 9.450 9.850 4,786,000 45,861,800 9.5825 1.747 1.738 1.747 1.720 1.793 26,293,407 1.7442 0.00%
2000-06-26 0 9.600 9.500 9.600 9.550 10.10 3,098,228 30,019,166 9.6891 1.747 1.729 1.747 1.738 1.838 17,021,097 1.7636 -1.54%
2000-06-23 0 9.750 9.700 9.750 9.650 9.900 8,440,000 82,378,900 9.7605 1.775 1.766 1.775 1.757 1.802 46,367,814 1.7766 0.00%
2000-06-22 0 9.750 9.700 9.800 9.700 10.30 9,239,857 91,574,610 9.9108 1.775 1.766 1.784 1.766 1.875 50,762,082 1.8040 -3.47%
2000-06-21 0 10.10 10.15 10.20 9.700 10.35 29,891,698 300,714,216 10.060 1.838 1.848 1.857 1.766 1.884 164,219,514 1.8312 1.51%
2000-06-20 0 9.950 9.950 10.00 9.800 10.25 43,999,179 441,996,994 10.046 1.811 1.811 1.820 1.784 1.866 241,723,430 1.8285 4.19%
2000-06-19 0 9.550 9.500 9.550 9.250 9.750 23,685,984 226,785,242 9.5747 1.738 1.729 1.738 1.684 1.775 130,126,458 1.7428 3.80%
2000-06-16 0 9.200 9.150 9.200 8.700 9.250 10,043,200 90,928,460 9.0537 1.675 1.666 1.675 1.584 1.684 55,175,501 1.6480 3.37%
2000-06-15 0 8.900 8.850 8.900 8.800 9.050 9,110,000 81,373,850 8.9324 1.620 1.611 1.620 1.602 1.647 50,048,671 1.6259 0.00%
2000-06-14 0 8.900 8.900 8.950 8.300 8.950 8,301,920 71,543,020 8.6176 1.620 1.620 1.629 1.511 1.629 45,609,228 1.5686 6.59%
2000-06-13 0 8.350 8.300 8.350 8.300 8.600 4,464,000 37,589,100 8.4205 1.520 1.511 1.520 1.511 1.565 24,524,398 1.5327 -1.18%
2000-06-12 0 8.450 8.400 8.450 8.400 8.650 1,912,708 16,329,883 8.5376 1.538 1.529 1.538 1.529 1.574 10,508,067 1.5540 -1.74%
2000-06-09 0 8.600 8.600 8.650 8.450 8.700 3,156,000 27,161,000 8.6061 1.565 1.565 1.574 1.538 1.584 17,338,486 1.5665 1.06%
2000-06-08 0 8.600 8.600 8.650 8.600 8.900 7,395,000 64,494,820 8.7214 1.549 1.549 1.558 1.549 1.603 41,056,436 1.5709 0.00%
2000-06-07 0 8.600 8.550 8.600 8.100 8.700 8,028,000 68,011,800 8.4718 1.549 1.540 1.549 1.459 1.567 44,570,800 1.5259 5.52%
2000-06-05 0 8.150 8.150 8.200 7.950 8.500 8,561,000 70,637,250 8.2511 1.468 1.468 1.477 1.432 1.531 47,529,973 1.4862 -0.61%
2000-06-02 0 8.200 8.200 8.250 7.600 8.300 11,891,000 93,674,550 7.8778 1.477 1.477 1.486 1.369 1.495 66,017,861 1.4189 7.89%
2000-06-01 0 7.600 7.600 7.650 7.450 7.650 9,334,000 70,466,220 7.5494 1.369 1.369 1.378 1.342 1.378 51,821,605 1.3598 1.33%
2000-05-31 0 7.500 7.450 7.500 7.400 7.800 7,519,125 56,409,100 7.5021 1.351 1.342 1.351 1.333 1.405 41,745,568 1.3513 1.35%
2000-05-30 0 7.400 7.350 7.400 7.300 7.900 3,450,000 26,007,700 7.5385 1.333 1.324 1.333 1.315 1.423 19,154,118 1.3578 -6.33%
2000-05-29 0 7.900 7.900 7.950 7.600 7.900 2,430,000 18,783,100 7.7297 1.423 1.423 1.432 1.369 1.423 13,491,161 1.3923 2.60%
2000-05-26 0 7.700 7.700 7.750 7.650 8.400 7,768,000 60,916,300 7.8420 1.387 1.387 1.396 1.378 1.513 43,127,301 1.4125 -7.78%
2000-05-25 0 8.350 8.250 8.400 8.200 8.800 2,750,000 23,104,700 8.4017 1.504 1.486 1.513 1.477 1.585 15,267,775 1.5133 -1.76%
2000-05-24 0 8.500 8.450 8.550 8.400 8.700 2,782,000 23,728,700 8.5294 1.531 1.522 1.540 1.513 1.567 15,445,437 1.5363 -2.30%
2000-05-23 0 8.700 8.700 8.750 8.500 8.800 1,804,691 15,588,715 8.6379 1.567 1.567 1.576 1.531 1.585 10,019,497 1.5558 0.58%
2000-05-22 0 8.650 8.600 8.700 8.550 8.700 2,732,000 23,637,000 8.6519 1.558 1.549 1.567 1.540 1.567 15,167,841 1.5584 -1.70%
2000-05-19 0 8.800 8.800 8.850 8.500 8.900 5,046,000 44,275,800 8.7744 1.585 1.585 1.594 1.531 1.603 28,014,980 1.5804 1.15%
2000-05-18 0 8.700 8.650 8.700 8.500 8.750 3,860,000 33,295,300 8.6257 1.567 1.558 1.567 1.531 1.576 21,430,405 1.5536 -1.69%
2000-05-17 0 8.850 8.850 8.900 8.750 9.300 5,438,002 48,889,766 8.9904 1.594 1.594 1.603 1.576 1.675 30,191,343 1.6193 -2.75%
2000-05-16 0 9.100 9.050 9.100 8.800 9.200 9,815,700 88,489,160 9.0151 1.639 1.630 1.639 1.585 1.657 54,495,965 1.6238 4.60%
2000-05-15 0 8.700 8.700 8.750 8.350 8.850 17,630,000 153,376,600 8.6998 1.567 1.567 1.576 1.504 1.594 97,880,320 1.5670 1.75%
2000-05-12 0 8.550 8.500 8.550 8.150 8.750 13,032,000 110,484,000 8.4779 1.540 1.531 1.540 1.468 1.576 72,352,599 1.5270 -1.16%
2000-05-10 0 8.650 8.550 8.600 8.550 8.950 8,005,000 69,615,200 8.6965 1.558 1.540 1.549 1.540 1.612 44,443,106 1.5664 -4.42%
2000-05-09 0 9.050 9.050 9.100 9.000 9.300 3,223,000 29,311,900 9.0946 1.630 1.630 1.639 1.621 1.675 17,893,833 1.6381 -2.16%
2000-05-08 0 9.250 9.200 9.250 9.150 9.600 1,990,660 18,491,240 9.2890 1.666 1.657 1.666 1.648 1.729 11,051,982 1.6731 -1.60%
2000-05-05 0 9.400 9.350 9.400 9.350 9.450 1,868,000 17,523,300 9.3808 1.693 1.684 1.693 1.684 1.702 10,370,983 1.6896 0.53%
2000-05-04 0 9.350 9.300 9.350 9.300 9.450 3,472,000 32,474,400 9.3532 1.684 1.675 1.684 1.675 1.702 19,276,260 1.6847 -0.53%
2000-05-03 0 9.400 9.350 9.400 9.350 9.600 3,699,000 34,974,750 9.4552 1.693 1.684 1.693 1.684 1.729 20,536,546 1.7030 -2.08%
2000-05-02 0 9.600 9.600 9.650 9.500 9.900 4,137,700 40,017,102 9.6713 1.729 1.729 1.738 1.711 1.783 22,972,172 1.7420 -2.04%
2000-04-28 0 9.800 9.700 9.800 9.600 10.00 5,164,000 50,023,000 9.6869 1.765 1.747 1.765 1.729 1.801 28,670,106 1.7448 -1.01%
2000-04-27 0 9.900 9.750 9.900 9.450 10.05 7,394,000 71,499,300 9.6699 1.783 1.756 1.783 1.702 1.810 41,050,884 1.7417 0.51%
2000-04-26 0 9.850 9.900 9.950 9.600 10.05 6,121,000 60,188,460 9.8331 1.774 1.783 1.792 1.729 1.810 33,983,292 1.7711 0.00%
2000-04-25 0 9.850 9.850 9.900 9.400 10.00 8,859,100 86,761,310 9.7935 1.774 1.774 1.783 1.693 1.801 49,184,999 1.7640 4.23%
2000-04-20 0 9.450 9.500 9.550 9.250 9.500 8,889,000 83,173,000 9.3568 1.702 1.711 1.720 1.666 1.711 49,351,002 1.6853 2.16%
2000-04-19 0 9.250 9.200 9.250 9.200 9.900 17,455,871 167,534,653 9.5976 1.666 1.657 1.666 1.657 1.783 96,913,570 1.7287 -0.54%
2000-04-18 0 9.300 9.200 9.300 9.150 9.500 8,412,000 78,626,600 9.3470 1.675 1.657 1.675 1.648 1.711 46,702,737 1.6836 2.76%
2000-04-17 0 9.050 9.000 9.050 8.950 9.350 16,225,200 148,863,504 9.1748 1.630 1.621 1.630 1.612 1.684 90,080,985 1.6526 -9.05%
2000-04-14 0 9.950 9.900 9.950 9.650 10.05 6,415,000 62,930,800 9.8099 1.792 1.783 1.792 1.738 1.810 35,615,556 1.7669 1.02%
2000-04-13 0 9.850 9.800 9.850 9.750 10.00 7,824,000 77,091,516 9.8532 1.774 1.765 1.774 1.756 1.801 43,438,209 1.7747 -1.01%
2000-04-12 0 9.950 9.950 10.00 9.950 10.30 5,498,700 55,318,360 10.060 1.792 1.792 1.801 1.792 1.855 30,528,333 1.8120 -2.93%
2000-04-11 0 10.25 10.15 10.20 9.800 10.30 5,303,000 53,036,073 10.001 1.846 1.828 1.837 1.765 1.855 29,441,823 1.8014 3.54%
2000-04-10 0 9.900 9.900 9.950 9.850 10.30 3,780,091 37,802,274 10.000 1.783 1.783 1.792 1.774 1.855 20,986,756 1.8012 -2.46%
2000-04-07 0 10.15 10.10 10.15 10.10 10.30 6,008,849 61,148,400 10.176 1.828 1.819 1.828 1.819 1.855 33,360,639 1.8330 0.50%
2000-04-06 0 10.10 10.10 10.15 10.00 10.25 5,643,830 57,117,015 10.120 1.819 1.819 1.828 1.801 1.846 31,334,083 1.8228 0.50%
2000-04-05 0 10.05 10.00 10.05 10.00 10.60 8,692,000 87,885,787 10.111 1.810 1.801 1.810 1.801 1.909 48,257,274 1.8212 -1.95%
2000-04-03 0 10.25 10.20 10.25 10.20 10.65 6,276,000 65,560,100 10.446 1.846 1.837 1.846 1.837 1.918 34,843,839 1.8815 -4.21%
2000-03-31 0 10.70 10.65 10.70 10.55 10.90 5,032,000 53,869,036 10.705 1.927 1.918 1.927 1.900 1.963 27,937,253 1.9282 -1.38%
2000-03-30 0 10.85 10.80 10.85 10.60 11.00 4,890,000 52,600,400 10.757 1.954 1.945 1.954 1.909 1.981 27,148,881 1.9375 0.46%
2000-03-29 0 10.80 10.75 10.80 10.55 11.10 8,393,200 90,315,172 10.761 1.945 1.936 1.945 1.900 1.999 46,598,361 1.9382 -4.00%
2000-03-28 0 11.25 11.20 11.30 11.00 11.50 4,625,000 52,130,858 11.272 2.026 2.017 2.035 1.981 2.071 25,677,622 2.0302 -1.75%
2000-03-27 0 11.45 11.40 11.45 10.90 11.55 7,968,342 89,808,117 11.271 2.062 2.053 2.062 1.963 2.080 44,239,584 2.0300 6.02%
2000-03-24 0 10.80 10.75 10.80 10.60 10.90 6,622,000 71,243,792 10.759 1.945 1.936 1.945 1.909 1.963 36,764,803 1.9378 1.89%
2000-03-23 0 10.60 10.60 10.65 10.50 10.90 11,846,000 126,363,784 10.667 1.909 1.909 1.918 1.891 1.963 65,768,024 1.9214 0.00%
2000-03-22 0 10.60 10.60 10.65 10.60 11.10 7,414,121 79,921,164 10.780 1.909 1.909 1.918 1.909 1.999 41,162,594 1.9416 -0.47%
2000-03-21 0 10.65 10.65 10.75 10.60 12.00 10,450,000 114,705,100 10.977 1.918 1.918 1.936 1.909 2.161 58,017,546 1.9771 -8.19%
2000-03-20 0 11.60 11.60 11.65 11.50 12.05 12,310,240 145,237,826 11.798 2.089 2.089 2.098 2.071 2.170 68,345,447 2.1251 -3.73%
2000-03-17 0 12.05 12.05 12.10 11.80 12.40 24,316,000 293,519,300 12.071 2.170 2.170 2.179 2.125 2.233 135,000,446 2.1742 4.33%
2000-03-16 0 11.55 11.55 11.60 11.25 12.00 11,484,000 133,165,100 11.596 2.080 2.080 2.089 2.026 2.161 63,758,230 2.0886 0.87%
2000-03-15 0 11.45 11.45 11.50 10.90 11.65 8,073,000 92,401,400 11.446 2.062 2.062 2.071 1.963 2.098 44,820,636 2.0616 -0.43%
2000-03-14 0 11.50 11.45 11.50 11.35 12.15 11,302,410 130,703,933 11.564 2.071 2.062 2.071 2.044 2.188 62,750,057 2.0829 -2.54%
2000-03-13 0 11.80 11.80 11.85 11.15 12.15 37,333,680 437,229,827 11.711 2.125 2.125 2.134 2.008 2.188 207,273,541 2.1094 4.89%
2000-03-10 0 11.25 11.25 11.30 9.800 11.35 24,366,176 255,318,216 10.478 2.026 2.026 2.035 1.765 2.044 135,279,019 1.8873 14.80%
2000-03-09 0 9.800 9.750 9.800 9.750 10.10 7,644,000 75,679,700 9.9005 1.765 1.756 1.765 1.756 1.819 42,438,864 1.7833 -2.00%
2000-03-08 0 10.00 9.950 10.00 9.500 10.15 7,011,000 69,780,200 9.9530 1.801 1.792 1.801 1.711 1.828 38,924,499 1.7927 2.56%
2000-03-07 0 9.750 9.750 9.800 9.550 9.850 8,866,200 85,691,934 9.6650 1.756 1.756 1.765 1.720 1.774 49,224,418 1.7408 -1.02%
2000-03-06 0 9.850 9.800 9.850 9.700 10.40 9,214,000 91,261,568 9.9047 1.774 1.765 1.774 1.747 1.873 51,155,375 1.7840 -1.50%
2000-03-03 0 10.00 9.950 10.00 9.450 10.50 5,934,000 59,667,740 10.055 1.801 1.792 1.801 1.702 1.891 32,945,083 1.8111 2.56%
2000-03-02 0 9.750 9.700 9.750 9.700 10.25 5,431,507 53,372,593 9.8265 1.756 1.747 1.756 1.747 1.846 30,155,283 1.7699 -3.47%
2000-03-01 0 10.10 10.00 10.10 9.950 10.50 4,346,812 43,795,920 10.075 1.819 1.801 1.819 1.792 1.891 24,133,145 1.8148 0.50%
2000-02-29 0 10.05 10.05 10.10 9.950 10.50 8,583,570 86,645,943 10.094 1.810 1.810 1.819 1.792 1.891 47,655,279 1.8182 -1.95%
2000-02-28 0 10.25 10.20 10.25 9.900 10.50 9,714,000 98,177,236 10.107 1.846 1.837 1.846 1.783 1.891 53,931,334 1.8204 -1.91%
2000-02-25 0 10.45 10.35 10.40 10.25 11.10 9,603,210 100,296,242 10.444 1.882 1.864 1.873 1.846 1.999 53,316,237 1.8812 -5.43%
2000-02-24 0 11.05 11.00 11.05 10.75 11.60 4,281,800 47,331,410 11.054 1.990 1.981 1.990 1.936 2.089 23,772,204 1.9910 -1.34%
2000-02-23 0 11.20 11.05 11.20 11.05 11.40 3,911,000 43,923,400 11.231 2.017 1.990 2.017 1.990 2.053 21,713,552 2.0229 1.36%
2000-02-22 0 11.05 11.00 11.05 10.95 11.45 8,836,000 97,919,000 11.082 1.990 1.981 1.990 1.972 2.062 49,056,750 1.9960 -2.64%
2000-02-21 0 11.35 11.30 11.35 11.00 11.55 5,178,000 58,857,300 11.367 2.044 2.035 2.044 1.981 2.080 28,747,833 2.0474 -2.58%
2000-02-18 0 11.65 11.60 11.65 11.40 12.15 9,613,000 113,426,000 11.799 2.098 2.089 2.098 2.053 2.188 53,370,591 2.1253 0.00%
2000-02-17 0 11.65 11.60 11.70 11.60 12.00 5,653,000 66,316,100 11.731 2.098 2.089 2.107 2.089 2.161 31,384,994 2.1130 0.43%
2000-02-16 0 11.60 11.50 11.55 11.40 12.00 11,647,000 136,292,600 11.702 2.089 2.071 2.080 2.053 2.161 64,663,192 2.1077 -2.52%
2000-02-15 0 11.90 11.90 11.95 11.70 12.50 5,332,500 64,359,350 12.069 2.143 2.143 2.152 2.107 2.251 29,605,604 2.1739 -2.06%
2000-02-14 0 12.15 12.15 12.20 12.15 12.65 7,709,457 95,860,595 12.434 2.188 2.188 2.197 2.188 2.278 42,802,275 2.2396 -3.57%
2000-02-11 0 12.60 12.60 12.65 12.55 13.00 5,110,000 65,088,100 12.737 2.269 2.269 2.278 2.260 2.342 28,370,303 2.2942 -0.40%
2000-02-10 0 12.65 12.65 12.70 12.60 13.25 5,218,000 66,933,016 12.827 2.278 2.278 2.287 2.269 2.387 28,969,910 2.3104 -3.44%
2000-02-09 0 13.10 13.10 13.15 12.40 13.50 10,627,000 135,894,200 12.788 2.360 2.360 2.369 2.233 2.432 59,000,236 2.3033 6.07%
2000-02-08 0 12.35 12.35 12.40 12.20 12.70 2,768,000 34,247,400 12.373 2.224 2.224 2.233 2.197 2.287 15,367,710 2.2285 -1.59%
2000-02-03 0 12.55 12.50 12.55 12.45 12.70 4,147,000 52,057,600 12.553 2.260 2.251 2.260 2.242 2.287 23,023,805 2.2610 0.40%
2000-02-02 0 12.50 12.50 12.55 12.45 12.90 2,828,000 35,665,596 12.612 2.251 2.251 2.260 2.242 2.324 15,700,825 2.2716 -1.19%
2000-02-01 0 12.65 12.60 12.65 12.35 12.90 5,668,000 71,779,800 12.664 2.278 2.269 2.278 2.224 2.324 31,468,273 2.2810 1.20%
2000-01-31 0 12.50 12.45 12.55 11.80 12.60 7,777,000 95,893,600 12.330 2.251 2.242 2.260 2.125 2.269 43,177,269 2.2209 2.88%
2000-01-28 0 12.15 12.20 12.25 11.85 12.30 5,924,000 71,484,700 12.067 2.188 2.197 2.206 2.134 2.215 32,889,564 2.1735 0.83%
2000-01-27 0 12.05 12.00 12.10 11.95 12.25 2,701,761 32,577,304 12.058 2.170 2.161 2.179 2.152 2.206 14,999,956 2.1718 0.00%
2000-01-26 0 12.05 12.00 12.05 11.90 12.30 3,299,000 39,862,400 12.083 2.170 2.161 2.170 2.143 2.215 18,315,778 2.1764 0.84%
2000-01-25 0 11.95 11.90 11.95 11.80 12.35 4,799,000 57,604,770 12.003 2.152 2.143 2.152 2.125 2.224 26,643,656 2.1620 -1.65%
2000-01-24 0 12.15 12.20 12.25 11.75 12.25 5,668,000 67,563,400 11.920 2.188 2.197 2.206 2.116 2.206 31,468,273 2.1470 4.74%
2000-01-21 0 11.60 11.55 11.60 11.40 11.80 7,098,000 81,967,900 11.548 2.089 2.080 2.089 2.053 2.125 39,407,516 2.0800 -0.85%
2000-01-20 0 11.70 11.70 11.75 11.55 12.05 4,634,000 54,698,672 11.804 2.107 2.107 2.116 2.080 2.170 25,727,589 2.1261 0.00%
2000-01-19 0 11.70 11.65 11.70 11.65 12.20 8,814,000 104,504,400 11.857 2.107 2.098 2.107 2.098 2.197 48,934,608 2.1356 -2.90%
2000-01-18 0 12.05 12.05 12.10 11.90 12.40 5,761,000 69,619,900 12.085 2.170 2.170 2.179 2.143 2.233 31,984,601 2.1767 -1.63%
2000-01-17 0 12.25 12.15 12.25 12.00 12.75 5,528,000 67,959,946 12.294 2.206 2.188 2.206 2.161 2.297 30,691,004 2.2143 -1.21%
2000-01-14 0 12.40 12.35 12.40 12.30 13.30 11,063,000 139,777,196 12.635 2.233 2.224 2.233 2.215 2.396 61,420,872 2.2757 -3.50%
2000-01-13 0 12.85 12.85 12.90 12.80 13.30 7,406,000 95,647,600 12.915 2.315 2.315 2.324 2.306 2.396 41,117,507 2.3262 -1.91%
2000-01-12 0 13.10 13.05 13.10 13.00 13.60 9,281,550 122,128,440 13.158 2.360 2.351 2.360 2.342 2.450 51,530,407 2.3700 -2.24%
2000-01-11 0 13.40 13.35 13.40 13.00 14.00 18,650,900 252,051,460 13.514 2.414 2.405 2.414 2.342 2.522 103,548,273 2.4341 0.00%
2000-01-10 0 13.40 13.40 13.45 13.30 13.75 31,675,093 428,099,543 13.515 2.414 2.414 2.423 2.396 2.477 175,857,529 2.4344 3.47%
2000-01-07 0 12.95 12.95 13.00 12.65 13.50 33,199,575 431,134,220 12.986 2.333 2.333 2.342 2.278 2.432 184,321,328 2.3390 3.60%
2000-01-06 0 12.50 12.50 12.55 11.50 12.85 35,744,000 436,399,900 12.209 2.251 2.251 2.260 2.071 2.315 198,447,768 2.1991 7.30%
2000-01-05 0 11.65 11.60 11.65 10.95 12.30 21,707,000 251,279,732 11.576 2.098 2.089 2.098 1.972 2.215 120,515,491 2.0850 -6.80%
2000-01-04 0 12.50 12.45 12.50 11.80 13.00 10,883,060 136,151,438 12.510 2.251 2.242 2.251 2.125 2.342 60,421,860 2.2533 0.81%
2000-01-03 0 12.40 12.35 12.40 12.30 12.95 9,760,400 123,461,200 12.649 2.233 2.224 2.233 2.215 2.333 54,188,943 2.2783 -0.40%
1999-12-30 0 12.45 12.45 12.50 12.20 13.00 11,629,500 145,877,850 12.544 2.242 2.242 2.251 2.197 2.342 64,566,034 2.2594 2.47%
1999-12-29 0 12.15 12.10 12.15 12.05 13.80 25,220,000 319,327,300 12.662 2.188 2.179 2.188 2.170 2.486 140,019,380 2.2806 -8.30%
1999-12-28 0 13.25 13.25 13.35 11.70 13.35 33,956,852 425,317,582 12.525 2.387 2.387 2.405 2.107 2.405 188,525,668 2.2560 13.73%
1999-12-24 0 11.65 11.65 11.70 11.35 11.75 10,476,000 120,901,000 11.541 2.098 2.098 2.107 2.044 2.116 58,161,896 2.0787 2.64%
1999-12-23 0 11.35 11.35 11.40 10.85 11.70 24,273,780 276,579,414 11.394 2.044 2.044 2.053 1.954 2.107 134,766,044 2.0523 5.58%
1999-12-22 0 10.75 10.75 10.80 10.50 10.80 5,573,600 59,350,020 10.648 1.936 1.936 1.945 1.891 1.945 30,944,172 1.9180 1.42%
1999-12-21 0 10.60 10.55 10.60 10.55 10.80 4,223,000 44,890,800 10.630 1.909 1.900 1.909 1.900 1.945 23,445,751 1.9147 -1.85%
1999-12-20 0 10.80 10.75 10.80 10.75 11.10 2,727,108 29,584,127 10.848 1.945 1.936 1.945 1.936 1.999 15,140,681 1.9539 -0.92%
1999-12-17 0 10.90 10.85 10.90 10.70 11.50 8,793,934 96,173,987 10.936 1.963 1.954 1.963 1.927 2.071 48,823,203 1.9698 -0.91%
1999-12-16 0 11.00 10.95 11.00 10.70 11.50 22,328,917 249,371,827 11.168 1.981 1.972 1.981 1.927 2.071 123,968,323 2.0116 2.80%
1999-12-15 0 10.70 10.65 10.70 10.55 10.90 6,106,000 65,112,500 10.664 1.927 1.918 1.927 1.900 1.963 33,900,013 1.9207 0.00%
1999-12-14 0 10.70 10.70 10.75 10.60 11.20 14,936,800 162,829,840 10.901 1.927 1.927 1.936 1.909 2.017 82,927,893 1.9635 0.00%
1999-12-13 0 10.70 10.70 10.75 10.50 11.00 7,422,000 79,370,324 10.694 1.927 1.927 1.936 1.891 1.981 41,206,338 1.9262 1.90%
1999-12-10 0 10.50 10.45 10.50 10.35 11.10 9,314,399 98,382,770 10.562 1.891 1.882 1.891 1.864 1.999 51,712,782 1.9025 -3.67%
1999-12-09 0 10.90 10.90 10.95 10.65 11.00 7,680,000 82,952,500 10.801 1.963 1.963 1.972 1.918 1.981 42,638,733 1.9455 1.40%
1999-12-08 0 10.75 10.75 10.80 10.50 10.85 7,181,890 76,866,081 10.703 1.936 1.936 1.945 1.891 1.954 39,873,267 1.9278 2.38%
1999-12-07 0 10.50 10.45 10.50 10.45 11.20 19,415,000 211,018,800 10.869 1.891 1.882 1.891 1.882 2.017 107,790,494 1.9577 -3.23%
1999-12-06 0 10.85 10.85 10.90 10.10 11.05 31,224,575 334,365,448 10.708 1.954 1.954 1.963 1.819 1.990 173,356,290 1.9288 9.05%
1999-12-03 0 9.950 9.900 9.950 9.750 10.00 10,191,000 100,980,440 9.9088 1.792 1.783 1.792 1.756 1.801 56,579,599 1.7847 1.02%
1999-12-02 0 9.850 9.850 9.900 9.700 10.15 4,121,700 40,928,560 9.9300 1.774 1.774 1.783 1.747 1.828 22,883,342 1.7886 -0.51%
1999-12-01 0 9.900 9.900 9.950 9.650 9.950 4,413,000 43,276,350 9.8066 1.783 1.783 1.792 1.738 1.792 24,500,615 1.7663 1.02%
1999-11-30 0 9.800 9.750 9.800 9.500 9.950 8,230,000 79,819,000 9.6985 1.765 1.756 1.765 1.711 1.792 45,692,288 1.7469 -1.51%
1999-11-29 0 9.950 9.950 10.00 9.850 10.05 4,534,000 45,120,800 9.9517 1.792 1.792 1.801 1.774 1.810 25,172,398 1.7925 -0.50%
1999-11-26 0 10.00 10.00 10.05 10.00 10.20 2,340,000 23,535,500 10.058 1.801 1.801 1.810 1.801 1.837 12,991,489 1.8116 0.00%
1999-11-25 0 10.00 10.00 10.05 9.950 10.25 5,910,381 59,330,770 10.038 1.801 1.801 1.810 1.792 1.846 32,813,952 1.8081 -2.44%
1999-11-24 0 10.25 10.20 10.25 10.20 10.50 3,197,000 33,011,610 10.326 1.846 1.837 1.846 1.837 1.891 17,749,483 1.8599 -0.97%
1999-11-23 0 10.35 10.35 10.40 10.30 10.85 4,715,000 49,228,700 10.441 1.864 1.864 1.873 1.855 1.954 26,177,295 1.8806 -2.82%
1999-11-22 0 10.65 10.60 10.65 10.60 10.90 3,506,000 37,598,500 10.724 1.918 1.909 1.918 1.909 1.963 19,465,026 1.9316 0.00%
1999-11-19 0 10.65 10.60 10.65 10.60 10.90 3,638,820 38,834,469 10.672 1.918 1.909 1.918 1.909 1.963 20,202,431 1.9223 0.47%
1999-11-18 0 10.60 10.55 10.60 10.45 11.00 5,642,348 60,337,262 10.694 1.909 1.900 1.909 1.882 1.981 31,325,855 1.9261 -0.47%
1999-11-17 0 10.65 10.60 10.65 10.60 11.60 8,205,447 89,392,483 10.894 1.918 1.909 1.918 1.909 2.089 45,555,971 1.9623 -4.05%
1999-11-16 0 11.10 11.05 11.10 11.00 11.80 13,727,400 155,765,018 11.347 1.999 1.990 1.999 1.981 2.125 76,213,403 2.0438 -3.90%
1999-11-15 0 11.55 11.55 11.60 10.70 11.60 16,901,320 190,151,481 11.251 2.080 2.080 2.089 1.927 2.089 93,834,748 2.0265 8.45%
1999-11-12 0 10.65 10.55 10.65 10.35 10.85 6,600,000 69,927,350 10.595 1.918 1.900 1.918 1.864 1.954 36,642,661 1.9084 0.95%
1999-11-11 0 10.55 10.55 10.60 10.50 11.25 9,018,800 98,261,720 10.895 1.900 1.900 1.909 1.891 2.026 50,071,641 1.9624 -4.52%
1999-11-10 0 11.05 11.05 11.10 10.40 11.10 15,021,824 163,320,350 10.872 1.990 1.990 1.999 1.873 1.999 83,399,940 1.9583 6.25%
1999-11-09 0 10.40 10.40 10.45 10.20 10.45 2,729,000 28,200,350 10.334 1.873 1.873 1.882 1.837 1.882 15,151,185 1.8613 1.96%
1999-11-08 0 10.20 10.15 10.20 10.10 10.50 3,094,000 31,895,100 10.309 1.837 1.828 1.837 1.819 1.891 17,177,635 1.8568 -1.45%
1999-11-05 0 10.35 10.30 10.35 10.25 10.70 5,953,100 62,060,918 10.425 1.864 1.855 1.864 1.846 1.927 33,051,125 1.8777 -2.36%
1999-11-04 0 10.60 10.60 10.65 9.900 10.70 8,931,000 91,913,066 10.291 1.909 1.909 1.918 1.783 1.927 49,584,182 1.8537 7.61%
1999-11-03 0 9.850 9.850 9.900 9.850 10.05 3,678,000 36,552,640 9.9382 1.774 1.774 1.783 1.774 1.810 20,419,956 1.7900 -0.51%
1999-11-02 0 9.900 9.900 9.950 9.850 10.10 3,891,000 38,863,392 9.9880 1.783 1.783 1.792 1.774 1.819 21,602,514 1.7990 -0.50%
1999-11-01 0 9.950 9.950 10.00 9.900 10.40 7,341,320 74,254,338 10.115 1.792 1.792 1.801 1.783 1.873 40,758,409 1.8218 -0.50%
1999-10-29 0 10.00 9.950 10.00 9.900 10.30 7,589,000 76,265,050 10.049 1.801 1.792 1.801 1.783 1.855 42,133,508 1.8101 0.50%
1999-10-28 0 9.950 9.950 10.00 9.900 10.20 4,221,000 42,346,400 10.032 1.792 1.792 1.801 1.783 1.837 23,434,647 1.8070 -0.50%
1999-10-27 0 10.00 9.950 10.00 9.900 10.15 3,453,000 34,577,400 10.014 1.801 1.792 1.801 1.783 1.828 19,170,774 1.8037 0.00%
1999-10-26 0 10.00 10.00 10.05 9.850 10.50 6,102,000 61,807,438 10.129 1.801 1.801 1.810 1.774 1.891 33,877,805 1.8244 -4.31%
1999-10-25 0 10.45 10.40 10.50 10.45 10.90 3,984,950 42,410,085 10.643 1.882 1.873 1.891 1.882 1.963 22,124,117 1.9169 -1.42%
1999-10-22 0 10.60 10.55 10.60 9.950 10.65 4,459,000 45,996,060 10.315 1.909 1.900 1.909 1.792 1.918 24,756,004 1.8580 6.00%
1999-10-21 0 10.00 9.950 10.00 9.900 10.35 5,804,000 58,834,884 10.137 1.801 1.792 1.801 1.783 1.864 32,223,334 1.8258 1.52%
1999-10-20 0 9.850 9.850 9.950 9.800 10.05 3,997,080 39,785,984 9.9538 1.774 1.774 1.792 1.765 1.810 22,191,462 1.7929 2.07%
1999-10-19 0 9.650 9.600 9.650 9.500 9.950 4,093,000 39,689,850 9.6970 1.738 1.729 1.738 1.711 1.792 22,724,002 1.7466 -3.50%
1999-10-15 0 10.00 9.950 10.00 9.900 10.25 3,891,850 39,169,245 10.064 1.801 1.792 1.801 1.783 1.846 21,607,233 1.8128 -2.44%
1999-10-14 0 10.25 10.20 10.25 9.700 10.30 4,581,000 46,087,198 10.061 1.846 1.837 1.846 1.747 1.855 25,433,338 1.8121 4.06%
1999-10-13 0 9.850 9.800 9.850 9.800 10.00 7,524,000 74,574,024 9.9115 1.774 1.765 1.774 1.765 1.801 41,772,633 1.7852 -3.43%
1999-10-12 0 10.20 10.10 10.15 10.10 10.70 5,560,000 57,193,750 10.287 1.837 1.819 1.828 1.819 1.927 30,868,666 1.8528 -3.32%
1999-10-11 0 10.55 10.55 10.60 10.55 11.00 2,696,000 28,835,700 10.696 1.900 1.900 1.909 1.900 1.981 14,967,972 1.9265 -2.31%
1999-10-08 0 10.80 10.75 10.80 10.40 10.95 3,163,000 34,020,880 10.756 1.945 1.936 1.945 1.873 1.972 17,560,718 1.9373 0.93%
1999-10-07 0 10.70 10.70 10.80 10.70 11.00 2,701,180 29,238,590 10.824 1.927 1.927 1.945 1.927 1.981 14,996,731 1.9497 0.56%
1999-10-06 0 10.70 10.70 10.75 10.60 10.95 6,390,000 68,900,100 10.782 1.916 1.916 1.925 1.899 1.961 35,676,815 1.9312 1.90%
1999-10-05 0 10.50 10.45 10.50 10.20 10.65 7,321,000 76,298,200 10.422 1.881 1.872 1.881 1.827 1.907 40,874,798 1.8666 0.96%
1999-10-04 0 10.40 10.40 10.45 10.35 10.90 7,138,300 75,486,915 10.575 1.863 1.863 1.872 1.854 1.952 39,854,743 1.8941 -1.42%
1999-09-30 0 10.55 10.50 10.55 10.50 11.00 7,684,000 82,045,150 10.677 1.890 1.881 1.890 1.881 1.970 42,901,509 1.9124 -2.76%
1999-09-29 0 10.85 10.80 10.85 10.80 11.10 5,033,000 54,916,400 10.911 1.943 1.934 1.943 1.934 1.988 28,100,377 1.9543 -2.69%
1999-09-28 0 11.15 11.10 11.15 10.90 11.20 3,544,000 39,198,150 11.060 1.997 1.988 1.997 1.952 2.006 19,786,953 1.9810 3.24%
1999-09-27 0 10.80 10.75 10.85 10.70 11.15 5,874,390 63,881,217 10.875 1.934 1.925 1.943 1.916 1.997 32,798,048 1.9477 -2.26%
1999-09-24 0 11.05 11.00 11.05 10.90 11.20 8,342,000 92,337,600 11.069 1.979 1.970 1.979 1.952 2.006 46,575,272 1.9825 -2.21%
1999-09-23 0 11.30 11.25 11.30 11.25 11.70 5,860,000 67,056,390 11.443 2.024 2.015 2.024 2.015 2.096 32,717,705 2.0495 -1.74%
1999-09-22 0 11.50 11.45 11.50 11.30 11.70 6,876,900 79,626,000 11.579 2.060 2.051 2.060 2.024 2.096 38,395,288 2.0738 -2.95%
1999-09-21 0 11.85 11.80 11.85 11.85 12.20 3,906,000 46,759,300 11.971 2.122 2.113 2.122 2.122 2.185 21,808,081 2.1441 -1.25%
1999-09-20 0 12.00 12.00 12.05 11.95 12.40 5,146,000 62,151,900 12.078 2.149 2.149 2.158 2.140 2.221 28,731,282 2.1632 -2.04%
1999-09-17 0 12.25 12.20 12.25 11.90 12.35 5,943,400 72,115,474 12.134 2.194 2.185 2.194 2.131 2.212 33,183,346 2.1732 0.00%
1999-09-15 0 12.25 12.20 12.25 12.15 12.40 5,879,000 72,115,480 12.267 2.194 2.185 2.194 2.176 2.221 32,823,786 2.1970 -2.78%
1999-09-14 0 12.60 12.60 12.70 12.50 12.85 3,048,000 38,462,960 12.619 2.257 2.257 2.275 2.239 2.302 17,017,673 2.2602 -0.79%
1999-09-13 0 12.70 12.55 12.60 12.50 13.15 6,939,000 89,239,050 12.861 2.275 2.248 2.257 2.239 2.355 38,742,006 2.3034 0.00%
1999-09-10 0 12.70 12.65 12.70 12.40 12.90 9,690,650 123,196,902 12.713 2.275 2.266 2.275 2.221 2.310 54,105,090 2.2770 3.67%
1999-09-09 1 12.25 - - - - 0 0 - 2.194 - - - - 0 - 0.00%
1999-09-08 0 12.25 12.25 12.30 12.25 12.45 1,899,000 23,423,600 12.335 2.194 2.194 2.203 2.194 2.230 10,602,546 2.2092 -1.61%
1999-09-07 0 12.45 12.45 12.50 12.25 12.60 3,592,000 44,616,300 12.421 2.230 2.230 2.239 2.194 2.257 20,054,948 2.2247 -0.40%
1999-09-06 0 12.50 12.50 12.55 12.35 12.50 4,294,526 53,190,040 12.386 2.239 2.239 2.248 2.212 2.239 23,977,310 2.2183 2.46%
1999-09-03 0 12.20 12.15 12.25 11.90 12.25 5,167,250 62,394,675 12.075 2.185 2.176 2.194 2.131 2.194 28,849,925 2.1627 -1.21%
1999-09-02 0 12.35 12.30 12.35 12.05 12.70 5,763,626 71,053,217 12.328 2.212 2.203 2.212 2.158 2.275 32,179,627 2.2080 -1.20%
1999-09-01 0 12.50 12.50 12.60 12.45 12.95 4,148,000 52,626,136 12.687 2.239 2.239 2.257 2.230 2.319 23,159,222 2.2724 -1.96%
1999-08-31 0 12.75 12.70 12.80 12.60 12.95 6,021,000 76,909,200 12.773 2.284 2.275 2.293 2.257 2.319 33,616,604 2.2878 -0.39%
1999-08-30 0 12.80 12.80 12.90 12.55 12.95 13,791,152 176,203,346 12.777 2.293 2.293 2.310 2.248 2.319 76,999,120 2.2884 2.81%
1999-08-27 0 12.45 12.45 12.50 12.05 12.50 7,528,000 92,486,160 12.286 2.230 2.230 2.239 2.158 2.239 42,030,526 2.2005 2.05%
1999-08-26 0 12.20 12.20 12.25 12.00 12.35 6,006,000 73,323,500 12.208 2.185 2.185 2.194 2.149 2.212 33,532,856 2.1866 1.24%
1999-08-25 0 12.05 12.05 12.10 11.85 12.25 3,619,000 43,595,258 12.046 2.158 2.158 2.167 2.122 2.194 20,205,695 2.1576 -1.63%
1999-08-24 0 12.25 12.20 12.25 11.90 12.40 3,276,000 39,564,200 12.077 2.194 2.185 2.194 2.131 2.221 18,290,649 2.1631 2.51%
1999-08-23 0 11.95 11.95 12.00 11.95 12.50 3,051,000 37,398,630 12.258 2.140 2.140 2.149 2.140 2.239 17,034,423 2.1955 -2.45%
1999-08-20 0 12.25 12.20 12.25 11.90 12.45 11,169,600 136,157,495 12.190 2.194 2.185 2.194 2.131 2.230 62,362,402 2.1833 2.51%
1999-08-19 0 11.95 11.95 12.00 10.90 12.10 11,080,000 128,524,500 11.600 2.140 2.140 2.149 1.952 2.167 61,862,145 2.0776 7.17%
1999-08-18 0 11.15 11.10 11.15 11.05 11.55 7,036,000 79,076,268 11.239 1.997 1.988 1.997 1.979 2.069 39,283,579 2.0130 -1.33%
1999-08-17 0 11.30 11.30 11.40 11.30 11.55 3,047,000 34,957,400 11.473 2.024 2.024 2.042 2.024 2.069 17,012,090 2.0549 -2.16%
1999-08-16 0 11.55 11.50 11.55 11.35 11.85 5,496,000 63,307,980 11.519 2.069 2.060 2.069 2.033 2.122 30,685,411 2.0631 1.76%
1999-08-13 0 11.35 11.30 11.35 10.90 11.50 4,564,000 51,188,604 11.216 2.033 2.024 2.033 1.952 2.060 25,481,844 2.0088 -1.30%
1999-08-12 0 11.50 11.50 11.60 11.20 12.00 6,530,000 74,482,600 11.406 2.060 2.060 2.078 2.006 2.149 36,458,467 2.0429 5.99%
1999-08-11 0 10.85 10.80 10.90 10.45 11.10 6,410,000 69,049,366 10.772 1.943 1.934 1.952 1.872 1.988 35,788,479 1.9294 2.36%
1999-08-10 0 10.60 10.55 10.60 10.45 11.40 8,938,000 96,652,400 10.814 1.899 1.890 1.899 1.872 2.042 49,902,875 1.9368 -4.50%
1999-08-09 0 11.10 11.05 11.10 11.05 11.45 6,823,500 76,487,725 11.209 1.988 1.979 1.988 1.979 2.051 38,097,143 2.0077 -4.31%
1999-08-06 0 11.60 11.65 11.70 11.40 11.90 5,293,000 61,698,700 11.657 2.078 2.087 2.096 2.042 2.131 29,552,016 2.0878 -1.69%
1999-08-05 0 11.80 11.80 11.85 11.80 12.20 4,408,000 52,598,050 11.932 2.113 2.113 2.122 2.113 2.185 24,610,861 2.1372 -1.67%
1999-08-04 0 12.00 11.95 12.00 11.80 12.40 8,018,000 96,579,564 12.045 2.149 2.140 2.149 2.113 2.221 44,766,307 2.1574 -1.64%
1999-08-03 0 12.20 12.20 12.25 12.15 12.45 7,052,000 86,772,700 12.305 2.185 2.185 2.194 2.176 2.230 39,372,911 2.2039 -0.41%
1999-08-02 0 12.25 12.20 12.25 12.05 12.40 9,200,000 112,711,380 12.251 2.194 2.185 2.194 2.158 2.221 51,365,680 2.1943 1.24%
1999-07-30 0 12.10 12.05 12.10 11.60 12.20 8,091,398 97,470,415 12.046 2.167 2.158 2.167 2.078 2.185 45,176,105 2.1576 0.41%
1999-07-29 0 12.05 12.00 12.05 12.00 12.45 5,240,000 63,944,200 12.203 2.158 2.149 2.158 2.149 2.230 29,256,105 2.1857 0.00%
1999-07-28 0 12.05 12.00 12.05 12.00 12.65 5,864,000 72,572,234 12.376 2.158 2.149 2.158 2.149 2.266 32,740,038 2.2166 -1.63%
1999-07-27 0 12.25 12.25 12.30 11.70 12.55 7,721,800 93,431,360 12.100 2.194 2.194 2.203 2.096 2.248 43,112,555 2.1671 2.51%
1999-07-26 0 11.95 11.95 12.00 11.85 12.70 8,335,000 102,728,180 12.325 2.140 2.140 2.149 2.122 2.275 46,536,190 2.2075 -6.27%
1999-07-23 0 12.75 12.70 12.75 12.55 13.00 9,498,000 120,947,200 12.734 2.284 2.275 2.284 2.248 2.328 53,029,482 2.2808 -1.92%
1999-07-22 0 13.00 12.95 13.00 12.90 13.50 4,820,000 63,892,600 13.256 2.328 2.319 2.328 2.310 2.418 26,911,150 2.3742 -2.62%
1999-07-21 0 13.35 13.30 13.35 13.00 13.40 5,878,000 77,693,770 13.218 2.391 2.382 2.391 2.328 2.400 32,818,203 2.3674 0.75%
1999-07-20 0 13.25 13.25 13.30 13.25 13.70 7,040,000 94,231,992 13.385 2.373 2.373 2.382 2.373 2.454 39,305,912 2.3974 0.00%
1999-07-19 0 13.25 13.20 13.25 13.15 13.70 9,982,000 132,848,598 13.309 2.373 2.364 2.373 2.355 2.454 55,731,763 2.3837 -2.93%
1999-07-16 0 13.65 13.60 13.70 13.55 14.00 5,705,000 78,243,576 13.715 2.445 2.436 2.454 2.427 2.508 31,852,305 2.4564 -2.50%
1999-07-15 0 14.00 13.95 14.00 13.65 14.10 6,202,000 86,011,916 13.868 2.508 2.499 2.508 2.445 2.525 34,627,168 2.4839 1.45%
1999-07-14 0 13.80 13.75 13.80 13.50 13.85 9,070,000 123,865,300 13.657 2.472 2.463 2.472 2.418 2.481 50,639,861 2.4460 -1.08%
1999-07-13 0 13.95 13.90 13.95 13.70 14.20 10,534,000 146,688,200 13.925 2.499 2.490 2.499 2.454 2.543 58,813,704 2.4941 -1.06%
1999-07-12 0 14.10 14.05 14.10 13.95 14.50 12,008,000 171,715,090 14.300 2.525 2.516 2.525 2.499 2.597 67,043,379 2.5613 1.08%
1999-07-09 0 13.95 13.95 14.00 13.85 14.15 15,008,000 209,761,820 13.977 2.499 2.499 2.508 2.481 2.534 83,793,058 2.5033 -0.36%
1999-07-08 0 14.00 14.00 14.05 13.65 14.50 17,756,000 251,591,610 14.169 2.508 2.508 2.516 2.445 2.597 99,135,763 2.5378 -1.06%
1999-07-07 0 14.15 14.10 14.15 14.00 14.55 176,586,000 2,466,889,850 13.970 2.534 2.525 2.534 2.508 2.606 985,919,567 2.5021 -8.41%
1999-07-06 1 15.45 - - - - 0 0 - 2.767 - - - - 0 - 0.00%
1999-07-05 0 15.45 15.40 15.50 15.05 15.90 20,540,000 319,958,368 15.577 2.767 2.758 2.776 2.696 2.848 114,679,464 2.7900 4.04%
1999-07-02 0 14.85 14.80 14.85 14.00 14.90 32,245,000 467,005,500 14.483 2.660 2.651 2.660 2.508 2.669 180,031,126 2.5940 8.39%
1999-06-30 0 13.70 13.70 13.75 13.45 14.20 14,165,000 195,361,800 13.792 2.454 2.454 2.463 2.409 2.543 79,086,398 2.4702 0.37%
1999-06-29 0 13.65 13.60 13.65 13.50 13.80 6,450,000 88,221,600 13.678 2.445 2.436 2.445 2.418 2.472 36,011,808 2.4498 1.49%
1999-06-28 0 13.45 13.40 13.50 13.10 13.60 4,932,000 66,410,720 13.465 2.409 2.400 2.418 2.346 2.436 27,536,471 2.4117 2.67%
1999-06-25 0 13.10 13.05 13.10 13.00 13.65 7,263,000 96,310,870 13.260 2.346 2.337 2.346 2.328 2.445 40,550,971 2.3751 -3.68%
1999-06-24 0 13.60 13.60 13.65 13.60 14.00 9,046,000 124,562,100 13.770 2.436 2.436 2.445 2.436 2.508 50,505,863 2.4663 -2.16%
1999-06-23 0 13.90 13.85 13.90 13.60 14.05 21,072,000 291,215,200 13.820 2.490 2.481 2.490 2.436 2.516 117,649,741 2.4753 1.83%
1999-06-22 0 13.65 13.65 13.75 12.90 13.70 22,237,000 295,088,892 13.270 2.445 2.445 2.463 2.310 2.454 124,154,199 2.3768 6.23%
1999-06-21 0 12.85 12.85 12.90 12.45 12.95 14,285,000 181,341,850 12.695 2.302 2.302 2.310 2.230 2.319 79,756,385 2.2737 5.33%
1999-06-17 0 12.20 12.20 12.25 12.15 12.35 6,687,000 81,942,820 12.254 2.185 2.185 2.194 2.176 2.212 37,335,033 2.1948 1.24%
1999-06-16 0 12.05 12.00 12.05 12.00 12.30 4,604,000 55,824,524 12.125 2.158 2.149 2.158 2.149 2.203 25,705,173 2.1717 0.00%
1999-06-15 0 12.05 12.05 12.10 12.05 12.45 2,918,000 35,567,600 12.189 2.158 2.158 2.167 2.158 2.230 16,291,854 2.1832 -2.43%
1999-06-14 0 12.35 12.30 12.40 12.10 12.50 8,466,000 104,848,100 12.385 2.212 2.203 2.221 2.167 2.239 47,267,592 2.2182 0.41%
1999-06-11 0 12.30 12.25 12.30 11.85 12.35 9,192,000 112,413,800 12.230 2.203 2.194 2.203 2.122 2.212 51,321,014 2.1904 3.80%
1999-06-10 0 11.85 11.75 11.80 11.80 12.15 10,066,190 120,912,716 12.012 2.122 2.105 2.113 2.113 2.176 56,201,815 2.1514 2.60%
1999-06-09 0 11.55 11.50 11.55 11.45 11.70 3,499,490 40,417,337 11.549 2.069 2.060 2.069 2.051 2.096 19,538,444 2.0686 -0.52%
1999-06-08 0 11.70 11.65 11.70 11.70 12.15 8,069,195 95,696,137 11.859 2.079 2.071 2.079 2.079 2.159 45,401,382 2.1078 0.00%
1999-06-07 0 11.70 11.60 11.65 11.30 11.70 4,162,960 47,777,050 11.477 2.079 2.062 2.071 2.008 2.079 23,422,923 2.0398 4.46%
1999-06-04 0 11.20 11.15 11.20 11.10 11.40 3,927,000 44,185,100 11.252 1.991 1.982 1.991 1.973 2.026 22,095,293 1.9998 0.00%
1999-06-03 0 11.20 11.15 11.20 11.00 11.25 5,974,000 66,387,900 11.113 1.991 1.982 1.991 1.955 1.999 33,612,752 1.9751 -0.88%
1999-06-02 0 11.30 11.25 11.35 11.25 11.55 7,337,235 83,682,916 11.405 2.008 1.999 2.017 1.999 2.053 41,283,004 2.0271 -1.31%
1999-06-01 0 11.45 11.40 11.45 11.20 11.45 7,205,350 81,700,963 11.339 2.035 2.026 2.035 1.991 2.035 40,540,952 2.0153 0.88%
1999-05-31 0 11.35 11.35 11.40 11.10 11.50 3,966,000 44,886,862 11.318 2.017 2.017 2.026 1.973 2.044 22,314,727 2.0115 0.44%
1999-05-28 0 11.30 11.30 11.35 11.15 11.45 4,510,000 50,826,704 11.270 2.008 2.008 2.017 1.982 2.035 25,375,546 2.0030 -2.59%
1999-05-27 0 11.60 11.55 11.60 11.60 12.20 4,947,000 58,488,440 11.823 2.062 2.053 2.062 2.062 2.168 27,834,330 2.1013 -2.93%
1999-05-26 0 11.95 12.00 12.05 11.85 12.00 4,744,000 56,622,202 11.936 2.124 2.133 2.142 2.106 2.133 26,692,149 2.1213 -1.24%
1999-05-25 0 12.10 12.05 12.10 12.00 12.30 6,612,008 80,368,315 12.155 2.151 2.142 2.151 2.133 2.186 37,202,509 2.1603 -0.41%
1999-05-24 0 12.15 12.15 12.20 12.05 12.50 5,132,000 62,674,880 12.213 2.159 2.159 2.168 2.142 2.222 28,875,234 2.1705 -1.62%
1999-05-21 0 12.35 12.35 12.40 12.25 12.60 4,349,100 53,924,204 12.399 2.195 2.195 2.204 2.177 2.239 24,470,241 2.2037 -2.76%
1999-05-20 0 12.70 12.70 12.75 12.70 12.90 2,633,000 33,743,052 12.815 2.257 2.257 2.266 2.257 2.293 14,814,593 2.2777 0.00%
1999-05-19 0 12.70 12.70 12.75 12.60 12.90 4,817,000 61,358,964 12.738 2.257 2.257 2.266 2.239 2.293 27,102,884 2.2639 -1.17%
1999-05-18 0 12.85 12.80 12.85 12.75 12.95 2,572,000 32,977,928 12.822 2.284 2.275 2.284 2.266 2.302 14,471,376 2.2788 0.78%
1999-05-17 0 12.75 12.75 12.80 12.75 12.95 3,318,000 42,597,800 12.838 2.266 2.266 2.275 2.266 2.302 18,668,750 2.2818 -3.04%
1999-05-14 0 13.15 13.15 13.20 13.10 13.55 2,948,000 39,125,480 13.272 2.337 2.337 2.346 2.328 2.408 16,586,942 2.3588 -0.75%
1999-05-13 0 13.25 13.25 13.30 13.10 13.55 5,222,000 70,001,700 13.405 2.355 2.355 2.364 2.328 2.408 29,381,619 2.3825 0.76%
1999-05-12 0 13.15 13.05 13.15 12.80 13.25 3,891,000 51,166,300 13.150 2.337 2.319 2.337 2.275 2.355 21,892,738 2.3371 1.94%
1999-05-11 0 12.90 12.85 12.90 12.75 13.10 4,198,000 54,200,200 12.911 2.293 2.284 2.293 2.266 2.328 23,620,076 2.2947 -1.15%
1999-05-10 0 13.05 13.00 13.05 12.55 13.50 8,497,000 110,179,430 12.967 2.319 2.310 2.319 2.231 2.399 47,808,429 2.3046 -1.51%
1999-05-07 0 13.25 13.20 13.30 13.20 14.15 14,464,000 199,522,096 13.794 2.355 2.346 2.364 2.346 2.515 81,381,796 2.4517 -3.28%
1999-05-06 0 13.70 13.75 13.80 13.15 14.00 13,485,000 182,071,180 13.502 2.435 2.444 2.453 2.337 2.488 75,873,446 2.3997 2.62%
1999-05-05 0 13.35 13.35 13.40 13.10 13.55 6,528,000 86,997,000 13.327 2.373 2.373 2.382 2.328 2.408 36,729,837 2.3686 -1.11%
1999-05-04 0 13.50 13.40 13.45 13.40 13.95 5,966,000 80,912,064 13.562 2.399 2.382 2.390 2.382 2.479 33,567,740 2.4104 0.75%
1999-05-03 0 13.40 13.40 13.45 13.05 13.50 5,761,000 76,644,500 13.304 2.382 2.382 2.390 2.319 2.399 32,414,306 2.3645 2.68%
1999-04-30 0 13.05 13.05 13.10 12.80 13.15 6,057,000 78,978,380 13.039 2.319 2.319 2.328 2.275 2.337 34,079,753 2.3175 1.56%
1999-04-29 0 12.85 12.85 12.90 12.35 13.15 8,191,000 104,881,950 12.805 2.284 2.284 2.293 2.195 2.337 46,086,718 2.2758 1.18%
1999-04-28 0 12.70 12.65 12.70 12.45 13.60 10,444,000 135,700,794 12.993 2.257 2.248 2.257 2.213 2.417 58,763,238 2.3093 -3.05%
1999-04-27 0 13.10 13.10 13.15 12.95 14.00 12,069,299 161,452,781 13.377 2.328 2.328 2.337 2.302 2.488 67,907,995 2.3775 -2.96%
1999-04-26 0 13.50 13.50 13.55 13.40 14.20 6,465,000 88,912,400 13.753 2.399 2.399 2.408 2.382 2.524 36,375,367 2.4443 -3.57%
1999-04-23 0 14.00 13.85 13.90 13.90 14.75 16,103,600 231,094,764 14.351 2.488 2.462 2.470 2.470 2.622 90,607,017 2.5505 0.72%
1999-04-22 0 13.90 13.90 13.95 13.40 14.05 14,465,000 198,446,000 13.719 2.470 2.470 2.479 2.382 2.497 81,387,423 2.4383 5.30%
1999-04-21 0 13.20 13.05 13.25 13.00 13.50 7,836,000 103,780,176 13.244 2.346 2.319 2.355 2.310 2.399 44,089,308 2.3539 0.76%
1999-04-20 0 13.10 13.05 13.10 12.95 13.70 11,801,000 157,300,200 13.329 2.328 2.319 2.328 2.302 2.435 66,398,408 2.3690 0.00%
1999-04-19 0 13.10 13.10 13.15 12.75 13.80 17,644,680 235,754,568 13.361 2.328 2.328 2.337 2.266 2.453 99,277,914 2.3747 3.56%
1999-04-16 0 12.65 12.60 12.65 12.35 12.75 9,562,000 120,539,700 12.606 2.248 2.239 2.248 2.195 2.266 53,800,659 2.2405 2.85%
1999-04-15 0 12.30 12.30 12.35 12.15 12.40 3,818,000 46,890,950 12.282 2.186 2.186 2.195 2.159 2.204 21,482,003 2.1828 0.82%
1999-04-14 0 12.20 12.15 12.20 12.10 12.60 4,544,000 56,073,000 12.340 2.168 2.159 2.168 2.151 2.239 25,566,848 2.1932 -2.40%
1999-04-13 0 12.50 12.45 12.50 12.00 12.60 11,030,000 136,183,100 12.347 2.222 2.213 2.222 2.133 2.239 62,060,372 2.1944 4.17%
1999-04-12 0 12.00 11.95 12.00 11.85 12.30 4,964,000 59,871,000 12.061 2.133 2.124 2.133 2.106 2.186 27,929,980 2.1436 -0.83%
1999-04-09 0 12.10 12.10 12.15 12.00 12.50 6,970,000 84,573,950 12.134 2.151 2.151 2.159 2.133 2.222 39,216,753 2.1566 -1.63%
1999-04-08 0 12.30 12.25 12.30 12.05 12.45 12,665,000 155,425,350 12.272 2.186 2.177 2.186 2.142 2.213 71,259,710 2.1811 3.36%
1999-04-07 0 11.90 11.85 11.90 11.65 12.10 9,648,000 115,019,500 11.922 2.115 2.106 2.115 2.071 2.151 54,284,539 2.1188 3.93%
1999-04-01 0 11.45 11.45 11.50 11.10 11.50 2,763,000 31,359,800 11.350 2.035 2.035 2.044 1.973 2.044 15,546,039 2.0172 1.33%
1999-03-31 0 11.30 11.30 11.35 10.95 11.55 4,426,000 50,393,250 11.386 2.008 2.008 2.017 1.946 2.053 24,902,920 2.0236 1.80%
1999-03-30 0 11.10 11.05 11.10 11.00 11.40 6,875,000 76,745,300 11.163 1.973 1.964 1.973 1.955 2.026 38,682,235 1.9840 1.37%
1999-03-29 0 10.95 10.95 11.00 10.85 11.25 5,460,000 60,019,900 10.993 1.946 1.946 1.955 1.928 1.999 30,720,728 1.9537 -3.52%
1999-03-26 0 11.35 11.35 11.45 11.30 11.75 5,476,000 62,865,100 11.480 2.017 2.017 2.035 2.008 2.088 30,810,752 2.0404 -2.58%
1999-03-25 0 11.65 11.65 11.70 11.50 12.05 9,651,020 112,967,429 11.705 2.071 2.071 2.079 2.044 2.142 54,301,531 2.0804 -0.85%
1999-03-24 0 11.75 11.75 11.80 11.10 11.80 10,507,340 119,904,772 11.412 2.088 2.088 2.097 1.973 2.097 59,119,621 2.0282 1.73%
1999-03-23 0 11.55 11.55 11.60 11.20 11.60 7,625,000 86,861,558 11.392 2.053 2.053 2.062 1.991 2.062 42,902,115 2.0246 2.21%
1999-03-22 0 11.30 11.30 11.35 10.85 11.60 7,569,640 86,009,994 11.362 2.008 2.008 2.017 1.928 2.062 42,590,632 2.0195 1.35%
1999-03-19 0 11.15 11.10 11.15 11.05 11.35 10,366,100 116,163,190 11.206 1.982 1.973 1.982 1.964 2.017 58,324,934 1.9917 1.83%
1999-03-18 0 10.95 10.90 11.00 10.60 11.45 18,923,000 210,745,884 11.137 1.946 1.937 1.955 1.884 2.035 106,470,391 1.9794 -1.35%
1999-03-17 0 11.10 11.05 11.10 10.50 11.15 18,750,000 204,324,100 10.897 1.973 1.964 1.973 1.866 1.982 105,497,005 1.9368 5.71%
1999-03-16 0 10.50 10.50 10.55 10.25 10.55 9,246,779 96,544,746 10.441 1.866 1.866 1.875 1.822 1.875 52,027,066 1.8557 2.94%
1999-03-15 0 10.20 10.20 10.25 10.10 10.35 6,442,000 65,784,400 10.212 1.813 1.813 1.822 1.795 1.840 36,245,958 1.8149 -0.49%
1999-03-12 0 10.25 10.20 10.25 10.20 10.75 9,333,100 97,431,110 10.439 1.822 1.813 1.822 1.813 1.911 52,512,752 1.8554 -0.97%
1999-03-11 0 10.35 10.35 10.40 10.30 10.80 10,119,000 107,280,800 10.602 1.840 1.840 1.848 1.831 1.919 56,934,624 1.8843 -3.72%
1999-03-10 0 10.75 10.70 10.75 10.45 11.00 21,693,000 234,128,700 10.793 1.911 1.902 1.911 1.857 1.955 122,055,815 1.9182 1.42%
1999-03-09 0 10.60 10.60 10.65 10.15 10.65 12,526,000 130,078,600 10.385 1.884 1.884 1.893 1.804 1.893 70,477,626 1.8457 5.47%
1999-03-08 0 10.05 10.05 10.10 9.900 10.30 6,138,000 62,144,800 10.125 1.786 1.786 1.795 1.760 1.831 34,535,500 1.7994 0.50%
1999-03-05 0 10.00 10.00 10.05 9.900 10.20 5,088,000 50,998,100 10.023 1.777 1.777 1.786 1.760 1.813 28,627,667 1.7814 2.56%
1999-03-04 0 9.750 9.750 9.800 9.650 9.950 4,502,000 44,054,400 9.7855 1.733 1.733 1.742 1.715 1.768 25,330,534 1.7392 -1.02%
1999-03-03 0 9.850 9.750 9.800 9.800 10.25 5,528,000 55,679,300 10.072 1.751 1.733 1.742 1.742 1.822 31,103,330 1.7901 -2.96%
1999-03-02 0 10.15 10.10 10.15 10.10 10.55 14,492,000 149,308,200 10.303 1.804 1.795 1.804 1.795 1.875 81,539,339 1.8311 -2.87%
1999-03-01 0 10.45 10.40 10.45 10.10 10.60 15,292,600 159,139,960 10.406 1.857 1.848 1.857 1.795 1.884 86,043,920 1.8495 2.96%
1999-02-26 0 10.15 10.10 10.15 9.400 10.15 12,050,000 117,767,900 9.7733 1.804 1.795 1.804 1.671 1.804 67,799,409 1.7370 9.73%
1999-02-25 0 9.250 9.250 9.300 9.150 9.350 3,096,000 28,740,328 9.2831 1.644 1.644 1.653 1.626 1.662 17,419,665 1.6499 -1.60%
1999-02-24 0 9.400 9.350 9.400 9.050 9.500 3,678,000 34,378,900 9.3472 1.671 1.662 1.671 1.608 1.688 20,694,293 1.6613 3.30%
1999-02-23 0 9.100 9.050 9.100 9.050 9.350 1,750,000 16,074,000 9.1851 1.617 1.608 1.617 1.608 1.662 9,846,387 1.6325 0.00%
1999-02-22 0 9.100 9.050 9.100 9.000 9.250 1,992,000 18,172,600 9.1228 1.617 1.608 1.617 1.600 1.644 11,208,002 1.6214 -0.55%
1999-02-19 0 9.150 9.150 9.200 9.150 9.700 3,841,000 35,789,350 9.3177 1.626 1.626 1.635 1.626 1.724 21,611,413 1.6560 -5.18%
1999-02-15 0 9.650 9.650 9.700 9.450 9.850 4,366,000 42,092,600 9.6410 1.715 1.715 1.724 1.680 1.751 24,565,329 1.7135 0.52%
1999-02-12 0 9.600 9.600 9.650 9.300 9.650 6,327,100 59,964,480 9.4774 1.706 1.706 1.715 1.653 1.715 35,599,472 1.6844 3.78%
1999-02-11 0 9.250 9.250 9.300 9.250 9.450 3,450,000 32,320,600 9.3683 1.644 1.644 1.653 1.644 1.680 19,411,449 1.6650 -0.54%
1999-02-10 0 9.300 9.250 9.300 9.100 9.350 5,442,800 50,367,900 9.2540 1.653 1.644 1.653 1.617 1.662 30,623,952 1.6447 -0.53%
1999-02-09 0 9.350 9.350 9.400 8.750 9.400 4,710,000 42,787,844 9.0845 1.662 1.662 1.671 1.555 1.671 26,500,848 1.6146 6.25%
1999-02-08 0 8.800 8.800 8.850 8.800 9.150 3,140,000 28,298,000 9.0121 1.564 1.564 1.573 1.564 1.626 17,667,232 1.6017 -1.12%
1999-02-05 0 8.900 8.900 8.950 8.800 8.950 4,703,000 41,724,058 8.8718 1.582 1.582 1.591 1.564 1.591 26,461,462 1.5768 -0.56%
1999-02-04 0 8.950 8.950 9.000 8.950 9.150 3,006,000 27,149,300 9.0317 1.591 1.591 1.600 1.591 1.626 16,913,280 1.6052 -0.56%
1999-02-03 0 9.000 8.950 9.000 8.950 9.250 5,799,000 52,675,500 9.0835 1.600 1.591 1.600 1.591 1.644 32,628,114 1.6144 -2.17%
1999-02-02 0 9.200 9.150 9.200 9.050 9.400 3,954,700 36,572,735 9.2479 1.635 1.626 1.635 1.608 1.671 22,251,147 1.6436 -2.13%
1999-02-01 0 9.400 9.350 9.400 9.050 9.400 5,441,200 50,492,404 9.2796 1.671 1.662 1.671 1.608 1.671 30,614,950 1.6493 0.00%
1999-01-29 0 9.400 9.400 9.450 9.300 9.550 4,288,000 40,498,000 9.4445 1.671 1.671 1.680 1.653 1.697 24,126,462 1.6786 0.53%
1999-01-28 0 9.350 9.300 9.350 9.300 9.800 6,716,000 64,018,100 9.5322 1.662 1.653 1.662 1.653 1.742 37,787,621 1.6942 -5.56%
1999-01-27 0 9.900 9.850 9.900 9.300 10.05 12,902,000 125,857,400 9.7549 1.760 1.751 1.760 1.653 1.786 72,593,193 1.7337 7.61%
1999-01-26 0 9.200 9.150 9.200 9.150 9.600 9,249,000 86,982,300 9.4045 1.635 1.626 1.635 1.626 1.706 52,039,563 1.6715 0.00%
1999-01-25 0 9.200 9.200 9.250 8.850 9.250 12,653,000 114,313,000 9.0345 1.635 1.635 1.644 1.573 1.644 71,192,192 1.6057 -2.13%
1999-01-22 0 9.400 9.350 9.400 9.350 9.700 6,952,000 66,208,500 9.5237 1.671 1.662 1.671 1.662 1.724 39,115,476 1.6926 -3.59%
1999-01-21 0 9.750 9.700 9.750 9.600 10.05 8,052,000 79,089,762 9.8224 1.733 1.724 1.733 1.706 1.786 45,304,634 1.7457 -1.52%
1999-01-20 0 9.900 9.900 9.950 9.800 10.35 10,392,000 103,811,500 9.9896 1.760 1.760 1.768 1.742 1.840 58,470,660 1.7754 -4.35%
1999-01-19 0 10.35 10.25 10.30 10.30 10.80 5,270,000 54,955,190 10.428 1.840 1.822 1.831 1.831 1.919 29,651,692 1.8534 -2.82%
1999-01-18 0 10.65 10.65 10.70 10.50 11.00 6,497,400 69,403,620 10.682 1.893 1.893 1.902 1.866 1.955 36,557,666 1.8985 0.95%
1999-01-15 0 10.55 10.50 10.55 9.950 10.75 15,133,000 158,623,500 10.482 1.875 1.866 1.875 1.768 1.911 85,145,929 1.8630 1.93%
1999-01-14 0 10.35 10.35 10.40 9.250 10.55 25,708,700 254,837,120 9.9125 1.840 1.840 1.848 1.644 1.875 144,650,179 1.7617 3.50%
1999-01-13 0 10.00 9.900 9.950 9.950 11.50 27,596,000 291,947,200 10.579 1.777 1.760 1.768 1.768 2.044 155,269,085 1.8803 -14.16%
1999-01-12 0 11.65 11.60 11.70 11.55 11.80 7,359,000 85,758,500 11.654 2.071 2.062 2.079 2.053 2.097 41,405,465 2.0712 -1.27%
1999-01-11 0 11.80 11.75 11.80 11.75 12.20 6,201,000 73,938,928 11.924 2.097 2.088 2.097 2.088 2.168 34,889,970 2.1192 -0.84%
1999-01-08 0 11.90 11.90 11.95 11.90 12.55 10,940,000 134,045,300 12.253 2.115 2.115 2.124 2.115 2.231 61,553,986 2.1777 -2.46%
1999-01-07 0 12.20 12.15 12.20 12.20 12.60 12,834,000 158,749,000 12.369 2.168 2.159 2.168 2.168 2.239 72,210,590 2.1984 0.41%
1999-01-06 0 12.15 12.05 12.20 11.80 12.25 6,035,300 72,401,050 11.996 2.159 2.142 2.168 2.097 2.177 33,957,657 2.1321 3.40%
1999-01-05 0 11.75 11.75 11.80 11.60 12.10 3,886,000 45,899,716 11.812 2.088 2.088 2.097 2.062 2.151 21,864,606 2.0993 -1.67%
1999-01-04 0 11.95 11.95 12.00 11.85 12.15 2,588,336 31,061,831 12.001 2.124 2.124 2.133 2.106 2.159 14,563,290 2.1329 -1.24%
1998-12-31 0 12.10 12.05 12.10 12.05 12.25 1,410,000 17,093,200 12.123 2.151 2.142 2.151 2.142 2.177 7,933,375 2.1546 -1.22%
1998-12-30 0 12.25 12.20 12.25 11.95 12.30 3,012,700 36,638,400 12.161 2.177 2.168 2.177 2.124 2.186 16,950,977 2.1614 0.82%
1998-12-29 0 12.15 12.10 12.15 11.95 12.20 1,688,000 20,376,300 12.071 2.159 2.151 2.159 2.124 2.168 9,497,544 2.1454 1.25%
1998-12-28 0 12.00 11.95 12.00 11.95 12.40 2,622,700 31,929,160 12.174 2.133 2.124 2.133 2.124 2.204 14,756,640 2.1637 -2.04%
1998-12-24 0 12.25 12.25 12.30 11.80 12.25 1,985,000 23,844,700 12.012 2.177 2.177 2.186 2.097 2.177 11,168,616 2.1350 4.26%
1998-12-23 0 11.75 11.70 11.75 11.60 11.90 2,507,000 29,386,400 11.722 2.088 2.079 2.088 2.062 2.115 14,105,653 2.0833 -2.08%
1998-12-22 0 12.00 12.00 12.05 12.00 12.25 919,000 11,138,000 12.120 2.133 2.133 2.142 2.133 2.177 5,170,760 2.1540 -1.64%
1998-12-21 0 12.20 12.15 12.20 12.00 12.30 3,711,000 45,147,472 12.166 2.168 2.159 2.168 2.133 2.186 20,879,967 2.1622 2.52%
1998-12-18 0 11.90 11.90 11.95 11.90 12.20 1,940,000 23,382,000 12.053 2.115 2.115 2.124 2.115 2.168 10,915,423 2.1421 -0.83%
1998-12-17 0 12.00 11.95 12.05 11.60 12.05 1,849,000 21,944,800 11.868 2.133 2.124 2.142 2.062 2.142 10,403,411 2.1094 1.27%
1998-12-16 0 11.85 11.80 11.85 11.80 12.10 2,918,000 34,779,000 11.919 2.106 2.097 2.106 2.097 2.151 16,418,147 2.1183 -0.42%
1998-12-15 0 11.90 11.90 11.95 11.75 12.05 2,943,000 35,044,600 11.908 2.115 2.115 2.124 2.088 2.142 16,558,810 2.1164 0.42%
1998-12-14 0 11.85 11.80 11.85 11.60 11.90 3,566,000 42,035,200 11.788 2.106 2.097 2.106 2.062 2.115 20,064,124 2.0950 -1.66%
1998-12-11 0 12.05 12.00 12.05 12.00 12.40 7,949,000 96,722,988 12.168 2.142 2.133 2.142 2.133 2.204 44,725,104 2.1626 -3.98%
1998-12-10 0 12.55 12.50 12.60 12.35 12.80 10,432,000 131,973,100 12.651 2.231 2.222 2.239 2.195 2.275 58,695,720 2.2484 0.00%
1998-12-09 0 12.55 12.55 12.60 11.70 12.55 8,666,000 106,108,800 12.244 2.231 2.231 2.239 2.079 2.231 48,759,309 2.1762 5.46%
1998-12-08 0 11.90 11.90 11.95 11.80 12.45 5,685,000 69,021,870 12.141 2.115 2.115 2.124 2.097 2.213 31,986,692 2.1578 -3.64%
1998-12-07 0 12.35 12.30 12.35 12.00 12.60 10,071,000 123,306,564 12.244 2.195 2.186 2.195 2.133 2.239 56,664,551 2.1761 9.29%
1998-12-04 0 11.30 11.30 11.35 11.25 11.60 4,589,000 52,298,228 11.396 2.008 2.008 2.017 1.999 2.062 25,820,040 2.0255 -0.44%
1998-12-03 0 11.35 11.35 11.40 10.80 11.50 7,651,000 85,788,284 11.213 2.017 2.017 2.026 1.919 2.044 43,048,405 1.9928 1.79%
1998-12-02 0 11.15 11.05 11.15 10.95 11.50 5,886,000 66,150,000 11.239 1.982 1.964 1.982 1.946 2.044 33,117,620 1.9974 1.36%
1998-12-01 0 11.00 10.95 11.00 10.70 11.40 11,644,000 127,958,172 10.989 1.955 1.946 1.955 1.902 2.026 65,515,047 1.9531 -2.65%
1998-11-30 0 11.30 11.30 11.35 11.25 12.15 8,299,000 96,816,300 11.666 2.008 2.008 2.017 1.999 2.159 46,694,381 2.0734 -8.13%
1998-11-27 0 12.30 12.25 12.30 12.10 12.50 5,407,000 66,410,102 12.282 2.186 2.177 2.186 2.151 2.222 30,422,523 2.1829 -0.81%
1998-11-26 0 12.40 12.40 12.45 12.00 12.90 6,254,000 78,549,660 12.560 2.204 2.204 2.213 2.133 2.293 35,188,174 2.2323 -1.98%
1998-11-25 0 12.65 12.65 12.70 12.65 13.40 8,547,000 111,495,980 13.045 2.248 2.248 2.257 2.248 2.382 48,089,755 2.3185 -3.44%
1998-11-24 0 13.10 13.05 13.10 12.75 13.40 12,273,000 160,340,492 13.064 2.328 2.319 2.328 2.266 2.382 69,054,120 2.3220 1.55%
1998-11-23 0 12.90 12.90 12.95 12.60 13.00 10,703,779 136,999,015 12.799 2.293 2.293 2.302 2.239 2.310 60,224,887 2.2748 2.79%
1998-11-20 0 12.55 12.50 12.55 12.50 13.10 8,798,000 112,849,336 12.827 2.231 2.222 2.231 2.222 2.328 49,502,008 2.2797 -1.18%
1998-11-19 0 12.70 12.65 12.70 12.55 12.95 6,031,000 77,141,906 12.791 2.257 2.248 2.257 2.231 2.302 33,933,463 2.2733 -0.39%
1998-11-18 0 12.75 12.75 12.80 12.70 13.10 12,153,000 157,479,866 12.958 2.266 2.266 2.275 2.257 2.328 68,378,939 2.3030 0.00%
1998-11-17 0 12.75 12.75 12.80 12.50 12.95 12,152,000 154,818,550 12.740 2.266 2.266 2.275 2.222 2.302 68,373,312 2.2643 1.59%
1998-11-16 0 12.55 12.55 12.60 12.35 12.85 9,864,000 124,572,200 12.629 2.231 2.231 2.239 2.195 2.284 55,499,864 2.2445 1.62%
1998-11-13 0 12.35 12.30 12.35 12.10 12.75 9,214,000 114,389,700 12.415 2.195 2.186 2.195 2.151 2.266 51,842,635 2.2065 -0.40%
1998-11-12 0 12.40 12.40 12.45 12.40 13.35 17,812,000 229,434,569 12.881 2.204 2.204 2.213 2.204 2.373 100,219,342 2.2893 -2.36%
1998-11-11 0 12.70 12.65 12.70 12.20 12.75 15,411,750 193,949,750 12.585 2.257 2.248 2.257 2.168 2.266 86,714,318 2.2367 4.10%
1998-11-10 0 12.20 12.15 12.20 11.60 12.40 16,896,000 202,909,262 12.009 2.168 2.159 2.168 2.062 2.204 95,065,461 2.1344 2.52%
1998-11-09 0 11.90 11.90 12.00 11.80 12.40 9,484,000 114,852,400 12.110 2.115 2.115 2.133 2.097 2.204 53,361,792 2.1523 0.85%
1998-11-06 0 11.80 11.75 11.80 11.50 12.65 15,190,000 182,945,940 12.044 2.097 2.088 2.097 2.044 2.248 85,466,640 2.1406 -2.07%
1998-11-05 0 12.05 12.05 12.10 12.05 13.00 12,686,900 159,765,758 12.593 2.142 2.142 2.151 2.142 2.310 71,382,931 2.2382 -5.12%
1998-11-04 0 12.70 12.65 12.70 12.45 13.70 18,420,000 239,667,120 13.011 2.257 2.248 2.257 2.213 2.435 103,640,258 2.3125 -4.51%
1998-11-03 0 13.30 13.25 13.30 12.10 13.45 35,343,000 458,294,444 12.967 2.364 2.355 2.364 2.151 2.390 198,857,635 2.3046 10.83%
1998-11-02 0 12.00 11.95 12.00 10.35 12.05 29,475,600 326,757,600 11.086 2.133 2.124 2.133 1.840 2.142 165,844,668 1.9703 15.94%
1998-10-30 0 10.35 10.30 10.40 10.20 10.70 13,643,000 142,738,436 10.462 1.840 1.831 1.848 1.813 1.902 76,762,434 1.8595 1.97%
1998-10-29 0 10.15 10.15 10.20 9.750 10.45 16,095,000 162,244,800 10.080 1.804 1.804 1.813 1.733 1.857 90,558,629 1.7916 -2.40%
1998-10-27 0 10.40 10.35 10.40 10.10 10.55 16,232,000 167,851,050 10.341 1.848 1.840 1.848 1.795 1.875 91,329,461 1.8379 2.97%
1998-10-26 0 10.10 10.05 10.15 9.600 10.30 16,668,000 167,738,900 10.064 1.795 1.786 1.804 1.706 1.831 93,782,618 1.7886 4.12%
1998-10-23 0 9.700 9.700 9.800 8.700 9.800 20,352,459 187,691,723 9.2221 1.724 1.724 1.742 1.546 1.742 114,513,252 1.6390 4.86%
1998-10-22 0 9.250 9.250 9.300 9.200 9.950 9,735,000 92,914,876 9.5444 1.644 1.644 1.653 1.635 1.768 54,774,045 1.6963 -6.09%
1998-10-21 0 9.850 9.850 9.900 9.600 10.60 15,358,000 154,379,670 10.052 1.751 1.751 1.760 1.706 1.884 86,411,894 1.7866 -2.48%
1998-10-20 0 10.10 10.10 10.15 9.750 10.50 22,208,000 226,186,500 10.185 1.795 1.795 1.804 1.733 1.866 124,953,466 1.8102 3.06%
1998-10-19 0 9.800 9.750 9.800 9.100 9.900 20,698,859 200,561,244 9.6895 1.742 1.733 1.742 1.617 1.760 116,462,274 1.7221 6.52%
1998-10-16 0 9.200 9.200 9.250 9.000 9.500 28,631,791 265,488,677 9.2725 1.635 1.635 1.644 1.600 1.688 161,096,971 1.6480 6.36%
1998-10-15 0 8.650 8.600 8.650 8.450 8.900 10,775,756 93,297,777 8.6581 1.537 1.528 1.537 1.502 1.582 60,629,866 1.5388 -0.57%
1998-10-14 0 8.700 8.650 8.700 8.650 9.200 12,141,000 108,751,130 8.9573 1.546 1.537 1.546 1.537 1.635 68,311,421 1.5920 -2.79%
1998-10-13 0 8.950 8.900 8.950 8.500 9.500 21,239,000 190,128,822 8.9519 1.591 1.582 1.591 1.511 1.688 119,501,381 1.5910 -2.19%
1998-10-12 0 9.150 9.150 9.200 8.050 9.200 35,398,779 307,068,104 8.6745 1.626 1.626 1.635 1.431 1.635 199,171,476 1.5417 10.91%
1998-10-09 0 8.250 8.250 8.300 7.350 8.400 35,296,883 280,422,193 7.9447 1.466 1.466 1.475 1.306 1.493 198,598,157 1.4120 12.24%
1998-10-08 0 7.350 7.300 7.350 6.750 7.400 19,522,000 141,279,600 7.2369 1.306 1.297 1.306 1.200 1.315 109,840,668 1.2862 8.25%
1998-10-07 1 6.850 6.800 6.900 6.800 6.950 1,976,000 13,620,500 6.8930 1.207 1.198 1.216 1.198 1.224 11,216,222 1.2144 0.74%
1998-10-05 0 6.800 6.750 6.850 6.750 7.100 3,519,000 24,098,000 6.8480 1.198 1.189 1.207 1.189 1.251 19,974,638 1.2064 -3.55%
1998-09-30 0 7.050 7.000 7.050 6.700 7.100 4,963,200 34,354,290 6.9218 1.242 1.233 1.242 1.180 1.251 28,172,243 1.2194 3.68%
1998-09-29 0 6.800 6.800 6.850 6.750 7.000 8,360,000 57,460,500 6.8733 1.198 1.198 1.207 1.189 1.233 47,453,247 1.2109 -2.16%
1998-09-28 0 6.950 6.900 6.950 6.850 7.450 16,222,000 117,349,850 7.2340 1.224 1.216 1.224 1.207 1.312 92,079,733 1.2744 -3.47%
1998-09-25 0 7.200 7.150 7.200 6.400 7.250 27,013,300 188,014,540 6.9601 1.268 1.260 1.268 1.128 1.277 153,333,588 1.2262 10.77%
1998-09-24 0 6.500 6.450 6.500 6.400 6.750 13,810,100 90,664,910 6.5651 1.145 1.136 1.145 1.128 1.189 78,389,245 1.1566 4.00%
1998-09-23 0 6.250 6.200 6.250 6.200 6.500 4,131,000 26,023,800 6.2996 1.101 1.092 1.101 1.092 1.145 23,448,488 1.1098 -0.79%
1998-09-22 0 6.300 6.300 6.350 6.250 6.550 6,016,000 38,454,700 6.3921 1.110 1.110 1.119 1.101 1.154 34,148,174 1.1261 0.80%
1998-09-21 0 6.250 6.200 6.250 6.200 6.500 4,326,000 27,396,400 6.3330 1.101 1.092 1.101 1.092 1.145 24,555,352 1.1157 -6.02%
1998-09-18 0 6.650 6.600 6.650 6.450 6.700 5,628,000 36,949,700 6.5653 1.172 1.163 1.172 1.136 1.180 31,945,798 1.1566 -0.75%
1998-09-17 0 6.700 6.650 6.700 6.650 7.100 5,927,000 40,542,900 6.8404 1.180 1.172 1.180 1.172 1.251 33,642,990 1.2051 -4.29%
1998-09-16 0 7.000 6.950 7.000 6.850 7.100 8,732,000 61,320,900 7.0225 1.233 1.224 1.233 1.207 1.251 49,564,803 1.2372 1.45%
1998-09-15 0 6.900 6.900 6.950 6.800 7.250 18,040,997 127,063,780 7.0431 1.216 1.216 1.224 1.198 1.277 102,404,771 1.2408 1.47%
1998-09-14 0 6.800 6.750 6.800 6.500 6.950 13,011,000 88,016,116 6.7647 1.198 1.189 1.198 1.145 1.224 73,853,373 1.1918 1.49%
1998-09-11 0 6.700 6.650 6.700 6.600 7.100 17,263,557 118,844,188 6.8841 1.180 1.172 1.180 1.163 1.251 97,991,846 1.2128 -6.94%
1998-09-10 0 7.200 7.200 7.250 6.850 7.500 12,959,000 94,053,500 7.2578 1.268 1.268 1.277 1.207 1.321 73,558,209 1.2786 3.60%
1998-09-09 0 6.950 6.900 6.950 6.900 7.200 11,532,000 80,695,650 6.9975 1.224 1.216 1.224 1.216 1.268 65,458,235 1.2328 -1.42%
1998-09-08 0 7.050 7.050 7.100 6.900 7.300 21,311,000 151,302,060 7.0997 1.242 1.242 1.251 1.216 1.286 120,966,046 1.2508 1.44%
1998-09-07 0 6.950 6.900 6.950 6.800 7.200 26,265,933 184,105,728 7.0093 1.224 1.216 1.224 1.198 1.268 149,091,364 1.2349 5.30%
1998-09-04 0 6.600 6.550 6.600 5.750 6.650 23,481,000 146,974,510 6.2593 1.163 1.154 1.163 1.013 1.172 133,283,456 1.1027 11.86%
1998-09-03 0 5.900 5.850 5.900 5.700 6.050 8,552,000 50,650,680 5.9227 1.039 1.031 1.039 1.004 1.066 48,543,082 1.0434 1.72%
1998-09-02 0 5.800 5.750 5.800 5.750 6.050 7,621,000 44,673,700 5.8619 1.022 1.013 1.022 1.013 1.066 43,258,516 1.0327 1.75%
1998-09-01 0 5.700 5.650 5.700 5.400 6.150 12,530,084 72,937,623 5.8210 1.004 0.995 1.004 0.951 1.083 71,123,585 1.0255 1.79%
1998-08-31 0 5.600 5.550 5.600 5.200 5.850 11,484,956 64,021,165 5.5744 0.987 0.978 0.987 0.916 1.031 65,191,202 0.9821 -2.61%
1998-08-28 0 5.750 5.750 5.800 5.700 5.900 92,501,314 532,144,832 5.7528 1.013 1.013 1.022 1.004 1.039 525,058,336 1.0135 -1.71%
1998-08-27 0 5.850 5.850 5.900 5.700 5.900 27,879,760 163,171,068 5.8527 1.031 1.031 1.039 1.004 1.039 158,251,810 1.0311 0.00%
1998-08-26 0 5.850 5.850 5.900 5.500 5.950 20,991,627 121,887,667 5.8065 1.031 1.031 1.039 0.969 1.048 119,153,213 1.0229 2.63%
1998-08-25 0 5.700 5.650 5.700 5.500 5.800 13,234,000 75,081,050 5.6733 1.004 0.995 1.004 0.969 1.022 75,119,171 0.9995 4.59%
1998-08-24 0 5.450 5.450 5.500 4.925 5.550 17,687,500 93,368,800 5.2788 0.960 0.960 0.969 0.868 0.978 100,398,242 0.9300 0.93%
1998-08-21 0 5.400 5.350 5.450 5.350 5.950 11,226,000 63,604,800 5.6658 0.951 0.943 0.960 0.943 1.048 63,721,310 0.9982 -5.26%
1998-08-20 0 5.700 5.700 5.750 5.250 6.050 27,285,000 158,980,500 5.8267 1.004 1.004 1.013 0.925 1.066 154,875,818 1.0265 7.55%
1998-08-19 0 5.300 5.300 5.350 4.700 5.300 17,389,000 87,213,738 5.0155 0.934 0.934 0.943 0.828 0.934 98,703,889 0.8836 14.59%
1998-08-18 0 4.625 4.625 4.650 4.575 4.775 10,651,760 49,370,165 4.6349 0.815 0.815 0.819 0.806 0.841 60,461,794 0.8166 -3.14%
1998-08-14 0 4.775 4.775 4.800 4.500 4.925 17,320,250 82,957,606 4.7896 0.841 0.841 0.846 0.793 0.868 98,313,648 0.8438 4.37%
1998-08-13 0 4.575 4.575 4.600 4.500 4.725 5,192,000 23,859,050 4.5953 0.806 0.806 0.810 0.793 0.832 29,470,964 0.8096 -3.17%
1998-08-12 0 4.725 4.700 4.725 4.675 4.825 7,106,400 33,749,530 4.7492 0.832 0.828 0.832 0.824 0.850 40,337,530 0.8367 -2.58%
1998-08-11 0 4.850 4.825 4.850 4.700 4.950 5,514,630 26,334,215 4.7753 0.854 0.850 0.854 0.828 0.872 31,302,285 0.8413 -1.02%
1998-08-10 0 4.900 4.875 4.925 4.850 5.100 3,670,000 18,311,400 4.9895 0.863 0.859 0.868 0.854 0.898 20,831,748 0.8790 -2.00%
1998-08-07 0 5.000 4.975 5.000 4.975 5.100 9,447,000 47,557,794 5.0342 0.881 0.876 0.881 0.876 0.898 53,623,304 0.8869 -2.91%
1998-08-06 0 5.150 5.100 5.150 5.100 5.450 5,491,557 28,888,785 5.2606 0.907 0.898 0.907 0.898 0.960 31,171,317 0.9268 -4.63%
1998-08-05 0 5.400 5.400 5.450 5.200 5.450 6,232,000 33,381,500 5.3565 0.951 0.951 0.960 0.916 0.960 35,374,239 0.9437 -0.92%
1998-08-04 0 5.450 5.450 5.500 5.150 5.500 6,050,000 32,363,900 5.3494 0.960 0.960 0.969 0.907 0.969 34,341,166 0.9424 1.87%
1998-08-03 0 5.350 5.300 5.350 5.250 5.450 7,546,000 40,362,400 5.3488 0.943 0.934 0.943 0.925 0.960 42,832,799 0.9423 -5.31%
1998-07-31 0 5.650 5.650 5.700 5.600 6.150 11,229,000 65,257,700 5.8115 0.995 0.995 1.004 0.987 1.083 63,738,338 1.0238 -6.61%
1998-07-30 0 6.050 6.050 6.100 5.900 6.300 10,801,000 65,399,150 6.0549 1.066 1.066 1.075 1.039 1.110 61,308,914 1.0667 -2.42%
1998-07-29 0 6.200 6.200 6.250 6.150 6.550 7,634,000 48,342,350 6.3325 1.092 1.092 1.101 1.083 1.154 43,332,307 1.1156 -2.36%
1998-07-28 0 6.350 6.300 6.350 6.300 6.700 11,699,000 76,444,750 6.5343 1.119 1.110 1.119 1.110 1.180 66,406,164 1.1512 -3.79%
1998-07-27 0 6.600 6.600 6.650 6.550 6.750 5,231,500 34,773,600 6.6470 1.163 1.163 1.172 1.154 1.189 29,695,175 1.1710 -3.65%
1998-07-24 0 6.850 6.850 6.900 6.300 6.900 8,524,000 56,618,946 6.6423 1.207 1.207 1.216 1.110 1.216 48,384,148 1.1702 3.79%
1998-07-23 0 6.600 6.550 6.600 6.500 6.700 9,895,708 65,144,760 6.5831 1.163 1.154 1.163 1.145 1.180 56,170,272 1.1598 -1.49%
1998-07-22 0 6.700 6.650 6.700 6.700 6.900 10,046,000 67,980,000 6.7669 1.180 1.172 1.180 1.180 1.216 57,023,363 1.1921 -2.19%
1998-07-21 0 6.850 6.850 6.900 6.800 7.000 7,667,000 52,625,600 6.8639 1.207 1.207 1.216 1.198 1.233 43,519,622 1.2092 0.00%
1998-07-20 0 6.850 6.850 6.900 6.800 7.150 5,582,000 38,487,096 6.8949 1.207 1.207 1.216 1.198 1.260 31,684,692 1.2147 -2.84%
1998-07-17 0 7.050 7.050 7.100 7.000 7.200 5,550,000 39,454,710 7.1090 1.242 1.242 1.251 1.233 1.268 31,503,053 1.2524 -1.40%
1998-07-16 0 7.150 7.150 7.200 7.150 7.400 7,684,358 55,897,914 7.2742 1.260 1.260 1.268 1.260 1.304 43,618,150 1.2815 -2.72%
1998-07-15 0 7.350 7.300 7.350 7.250 7.550 16,268,225 120,968,811 7.4359 1.295 1.286 1.295 1.277 1.330 92,342,117 1.3100 2.08%
1998-07-14 0 7.200 7.200 7.250 6.900 7.250 11,810,000 83,481,250 7.0687 1.268 1.268 1.277 1.216 1.277 67,036,226 1.2453 3.60%
1998-07-13 0 6.950 6.900 6.950 6.550 7.000 16,153,100 109,105,110 6.7544 1.224 1.216 1.224 1.154 1.233 91,688,641 1.1900 1.46%
1998-07-10 0 6.850 6.800 6.850 6.750 6.900 14,139,000 96,617,800 6.8334 1.207 1.198 1.207 1.189 1.216 80,256,155 1.2039 0.00%
1998-07-09 0 6.850 6.850 6.900 6.850 7.050 5,690,000 39,609,876 6.9613 1.207 1.207 1.216 1.207 1.242 32,297,724 1.2264 0.00%
1998-07-08 0 6.850 6.850 6.950 6.800 7.050 6,973,400 48,400,930 6.9408 1.207 1.207 1.224 1.198 1.242 39,582,592 1.2228 0.00%
1998-07-07 0 6.850 6.850 6.900 6.800 7.300 8,971,000 62,908,100 7.0124 1.207 1.207 1.216 1.198 1.286 50,921,421 1.2354 -4.20%
1998-07-06 0 7.150 7.150 7.200 6.900 7.250 11,635,000 83,108,218 7.1429 1.260 1.260 1.268 1.216 1.277 66,042,886 1.2584 -2.72%
1998-07-03 0 7.350 7.300 7.350 7.250 8.150 20,210,000 150,617,950 7.4526 1.295 1.286 1.295 1.277 1.436 114,716,521 1.3130 -8.13%
1998-07-02 1 8.000 - - - - 0 0 - 1.409 - - - - 0 - 0.00%
1998-06-30 0 8.000 7.950 8.000 7.950 8.400 7,640,500 62,687,763 8.2047 1.409 1.401 1.409 1.401 1.480 43,369,202 1.4454 -1.84%
1998-06-29 0 8.150 8.100 8.200 8.100 8.800 10,655,000 89,675,576 8.4163 1.436 1.427 1.445 1.427 1.550 60,480,185 1.4827 -5.23%
1998-06-26 0 8.600 8.600 8.650 8.400 8.900 11,181,305 96,913,402 8.6675 1.515 1.515 1.524 1.480 1.568 63,467,611 1.5270 -3.37%
1998-06-25 0 8.900 8.850 8.900 8.600 9.050 17,596,000 156,709,956 8.9060 1.568 1.559 1.568 1.515 1.594 99,878,867 1.5690 2.30%
1998-06-24 0 8.700 8.650 8.700 8.250 8.750 16,916,000 144,387,820 8.5356 1.533 1.524 1.533 1.453 1.542 96,019,034 1.5037 1.75%
1998-06-23 0 8.550 8.500 8.600 8.200 8.750 28,700,170 244,092,450 8.5049 1.506 1.497 1.515 1.445 1.542 162,908,643 1.4983 6.21%
1998-06-22 0 8.050 8.000 8.050 7.950 9.300 24,650,890 215,994,836 8.7622 1.418 1.409 1.418 1.401 1.638 139,924,015 1.5437 -11.54%
1998-06-19 0 9.100 9.050 9.100 7.950 9.250 18,413,000 160,334,918 8.7077 1.603 1.594 1.603 1.401 1.630 104,516,344 1.5341 10.98%
1998-06-18 0 8.200 8.250 8.300 7.550 8.400 28,350,733 230,816,227 8.1415 1.445 1.453 1.462 1.330 1.480 160,925,159 1.4343 13.10%
1998-06-17 0 7.250 7.200 7.250 6.850 7.250 14,295,000 100,637,658 7.0401 1.277 1.268 1.277 1.207 1.277 81,141,646 1.2403 9.02%
1998-06-16 0 6.650 6.650 6.700 6.400 7.050 9,882,600 66,569,820 6.7361 1.172 1.172 1.180 1.128 1.242 56,095,868 1.1867 -1.48%
1998-06-15 0 6.750 6.750 6.800 6.600 6.950 11,635,000 79,025,116 6.7920 1.189 1.189 1.198 1.163 1.224 66,042,886 1.1966 -5.59%
1998-06-12 0 7.150 7.100 7.150 6.700 7.250 14,109,260 99,959,200 7.0847 1.260 1.251 1.260 1.180 1.277 80,087,344 1.2481 2.88%
1998-06-11 0 6.950 6.900 6.950 6.650 7.200 20,304,000 140,922,450 6.9406 1.224 1.216 1.224 1.172 1.268 115,250,087 1.2228 -5.44%
1998-06-10 0 7.350 7.350 7.400 7.150 7.600 12,389,047 90,191,378 7.2799 1.295 1.295 1.304 1.260 1.339 70,323,027 1.2825 -4.67%
1998-06-09 0 7.850 7.800 7.850 7.800 8.800 6,197,000 49,953,880 8.0610 1.358 1.350 1.358 1.350 1.523 35,814,297 1.3948 -10.29%
1998-06-08 0 8.750 8.700 8.750 8.700 9.100 4,677,000 41,205,300 8.8102 1.514 1.505 1.514 1.505 1.575 27,029,767 1.5244 -2.78%
1998-06-05 0 9.000 8.950 9.000 8.950 9.350 4,049,000 36,955,100 9.1270 1.557 1.549 1.557 1.549 1.618 23,400,369 1.5793 -1.64%
1998-06-04 0 9.150 9.100 9.200 9.050 9.500 7,585,000 70,064,500 9.2372 1.583 1.575 1.592 1.566 1.644 43,835,960 1.5983 -3.17%
1998-06-03 0 9.450 9.450 9.500 8.850 9.600 12,841,000 118,556,672 9.2327 1.635 1.635 1.644 1.531 1.661 74,211,939 1.5975 5.00%
1998-06-02 0 9.000 9.000 9.050 8.650 9.100 11,325,000 100,346,730 8.8606 1.557 1.557 1.566 1.497 1.575 65,450,527 1.5332 0.00%
1998-06-01 0 9.000 8.950 9.000 8.750 9.350 17,236,000 156,233,600 9.0644 1.557 1.549 1.557 1.514 1.618 99,611,945 1.5684 -0.55%
1998-05-29 0 9.050 9.000 9.050 8.800 9.100 18,363,200 165,487,834 9.0119 1.566 1.557 1.566 1.523 1.575 106,126,367 1.5593 0.00%
1998-05-28 0 9.050 9.000 9.050 9.000 9.750 17,974,000 169,164,400 9.4116 1.566 1.557 1.566 1.557 1.687 103,877,065 1.6285 -7.18%
1998-05-27 0 9.750 9.700 9.750 9.600 10.25 16,995,168 169,084,032 9.9489 1.687 1.678 1.687 1.661 1.774 98,220,106 1.7215 -6.70%
1998-05-26 0 10.45 10.40 10.50 10.45 10.70 8,017,000 85,021,600 10.605 1.808 1.800 1.817 1.808 1.851 46,332,616 1.8350 -1.88%
1998-05-25 0 10.65 10.60 10.65 10.45 10.70 3,822,000 40,529,590 10.604 1.843 1.834 1.843 1.808 1.851 22,088,469 1.8349 0.00%
1998-05-22 0 10.65 10.65 10.70 10.60 10.85 13,085,000 140,266,568 10.720 1.843 1.843 1.851 1.834 1.877 75,622,087 1.8548 -0.47%
1998-05-21 0 10.70 10.65 10.70 10.55 11.15 25,094,200 271,595,555 10.823 1.851 1.843 1.851 1.825 1.929 145,026,808 1.8727 0.47%
1998-05-20 0 10.65 10.65 10.70 10.00 10.75 25,621,900 266,946,710 10.419 1.843 1.843 1.851 1.730 1.860 148,076,543 1.8028 -1.84%
1998-05-19 0 10.85 10.80 10.85 10.60 10.95 12,438,358 134,140,738 10.784 1.877 1.869 1.877 1.834 1.895 71,884,952 1.8660 -1.36%
1998-05-18 0 11.00 11.00 11.05 10.80 11.30 4,407,000 48,543,978 11.015 1.903 1.903 1.912 1.869 1.955 25,469,357 1.9060 -0.90%
1998-05-15 0 11.10 11.10 11.20 11.00 11.50 5,907,000 66,259,400 11.217 1.921 1.921 1.938 1.903 1.990 34,138,301 1.9409 -2.20%
1998-05-14 0 11.35 11.30 11.35 10.55 11.50 17,975,000 200,015,038 11.127 1.964 1.955 1.964 1.825 1.990 103,882,845 1.9254 2.25%
1998-05-13 0 11.10 11.10 11.20 11.00 11.80 12,248,000 138,692,600 11.324 1.921 1.921 1.938 1.903 2.042 70,784,817 1.9594 -7.11%
1998-05-12 0 11.95 11.90 11.95 11.85 12.60 4,999,000 60,444,640 12.091 2.068 2.059 2.068 2.050 2.180 28,890,700 2.0922 -4.02%
1998-05-11 0 12.45 12.40 12.45 12.30 12.70 1,910,466 23,876,842 12.498 2.154 2.146 2.154 2.128 2.197 11,041,148 2.1625 -0.40%
1998-05-08 0 12.50 12.50 12.55 12.30 12.80 6,054,000 75,591,094 12.486 2.163 2.163 2.172 2.128 2.215 34,987,858 2.1605 0.00%
1998-05-07 0 12.50 12.45 12.50 12.05 12.55 7,110,000 87,385,726 12.291 2.163 2.154 2.163 2.085 2.172 41,090,794 2.1266 -0.40%
1998-05-06 0 12.55 12.50 12.55 12.20 12.65 6,742,000 83,978,090 12.456 2.172 2.163 2.172 2.111 2.189 38,964,013 2.1553 0.00%
1998-05-05 0 12.55 12.50 12.55 12.30 13.25 7,167,000 90,274,600 12.596 2.172 2.163 2.172 2.128 2.293 41,420,214 2.1795 -4.20%
1998-05-04 0 13.10 13.10 13.15 13.05 13.55 3,304,000 43,591,800 13.194 2.267 2.267 2.275 2.258 2.345 19,094,794 2.2829 -2.60%
1998-05-01 0 13.45 13.35 13.45 13.40 13.65 5,780,000 78,199,948 13.529 2.327 2.310 2.327 2.319 2.362 33,404,331 2.3410 1.13%
1998-04-30 0 13.30 13.25 13.30 13.20 13.75 8,535,500 114,627,460 13.429 2.301 2.293 2.301 2.284 2.379 49,329,181 2.3237 -2.56%
1998-04-29 0 13.65 13.60 13.65 13.55 14.10 6,651,000 91,496,500 13.757 2.362 2.353 2.362 2.345 2.440 38,438,097 2.3804 -2.50%
1998-04-28 0 14.00 14.00 14.05 12.90 14.05 8,807,000 120,043,501 13.630 2.422 2.422 2.431 2.232 2.431 50,898,259 2.3585 1.08%
1998-04-27 0 13.85 13.85 13.90 13.70 14.55 6,350,000 88,773,480 13.980 2.396 2.396 2.405 2.371 2.518 36,698,529 2.4190 -5.46%
1998-04-24 0 14.65 14.60 14.65 14.55 14.85 5,090,000 74,695,100 14.675 2.535 2.526 2.535 2.518 2.570 29,416,616 2.5392 -0.68%
1998-04-23 0 14.75 14.75 14.80 14.75 15.10 3,567,000 52,859,660 14.819 2.552 2.552 2.561 2.552 2.613 20,614,749 2.5642 -1.34%
1998-04-22 0 14.95 14.90 14.95 14.70 15.10 3,113,200 46,545,562 14.951 2.587 2.578 2.587 2.544 2.613 17,992,104 2.5870 -0.33%
1998-04-21 0 15.00 14.95 15.00 14.95 15.55 4,736,563 72,138,532 15.230 2.595 2.587 2.595 2.587 2.691 27,373,999 2.6353 -1.64%
1998-04-20 0 15.25 15.25 15.30 14.90 15.30 4,193,000 63,378,526 15.115 2.639 2.639 2.647 2.578 2.647 24,232,588 2.6154 3.04%
1998-04-17 0 14.80 14.75 14.80 14.70 14.90 8,467,000 125,213,526 14.788 2.561 2.552 2.561 2.544 2.578 48,933,299 2.5589 -1.33%
1998-04-16 0 15.00 15.00 15.05 14.95 15.30 5,445,000 82,046,300 15.068 2.595 2.595 2.604 2.587 2.647 31,468,266 2.6073 -2.91%
1998-04-15 0 15.45 15.45 15.50 15.20 15.50 3,720,000 56,908,904 15.298 2.673 2.673 2.682 2.630 2.682 21,498,981 2.6471 1.98%
1998-04-14 0 15.15 15.15 15.20 15.10 15.65 4,441,000 67,747,176 15.255 2.621 2.621 2.630 2.613 2.708 25,665,853 2.6396 -1.94%
1998-04-09 0 15.45 15.40 15.45 15.00 15.45 4,092,000 62,487,578 15.271 2.673 2.665 2.673 2.595 2.673 23,648,879 2.6423 1.31%
1998-04-08 0 15.25 15.20 15.25 14.85 15.40 3,745,000 56,801,160 15.167 2.639 2.630 2.639 2.570 2.665 21,643,463 2.6244 2.35%
1998-04-07 0 14.90 14.85 14.90 14.85 15.35 4,549,000 68,357,200 15.027 2.578 2.570 2.578 2.570 2.656 26,290,017 2.6001 -1.32%
1998-04-03 0 15.10 15.05 15.15 14.80 15.20 5,068,000 76,248,427 15.045 2.613 2.604 2.621 2.561 2.630 29,289,472 2.6033 0.00%
1998-04-02 0 15.10 15.10 15.15 14.80 15.50 11,025,000 166,649,700 15.116 2.613 2.613 2.621 2.561 2.682 63,716,738 2.6155 -2.89%
1998-04-01 0 15.55 15.55 15.60 15.45 15.70 4,744,000 73,921,800 15.582 2.691 2.691 2.699 2.673 2.717 27,416,980 2.6962 -0.96%
1998-03-31 0 15.70 15.65 15.70 15.50 15.90 3,978,250 62,534,900 15.719 2.717 2.708 2.717 2.682 2.751 22,991,484 2.7199 -0.32%
1998-03-30 0 15.75 15.75 15.80 15.70 16.80 6,973,000 112,050,056 16.069 2.725 2.725 2.734 2.717 2.907 40,299,031 2.7805 -3.67%
1998-03-27 0 16.35 16.35 16.40 16.15 16.70 6,256,180 102,683,530 16.413 2.829 2.829 2.838 2.794 2.890 36,156,316 2.8400 -0.91%
1998-03-26 0 16.50 16.50 16.55 16.30 17.00 5,470,000 90,406,850 16.528 2.855 2.855 2.864 2.820 2.942 31,612,749 2.8598 -1.79%
1998-03-25 0 16.80 16.70 16.85 16.60 16.90 9,954,000 166,772,480 16.754 2.907 2.890 2.916 2.872 2.924 57,527,112 2.8990 2.13%
1998-03-24 0 16.45 16.40 16.45 16.10 16.45 4,052,000 66,140,220 16.323 2.846 2.838 2.846 2.786 2.846 23,417,707 2.8244 0.92%
1998-03-23 0 16.30 16.30 16.40 15.85 16.60 6,170,500 100,606,446 16.304 2.820 2.820 2.838 2.743 2.872 35,661,146 2.8212 0.62%
1998-03-20 0 16.20 16.20 16.25 16.10 16.80 12,615,000 208,044,800 16.492 2.803 2.803 2.812 2.786 2.907 72,905,818 2.8536 0.00%
1998-03-19 0 16.20 16.25 16.30 15.25 16.30 6,910,000 110,019,908 15.922 2.803 2.812 2.820 2.639 2.820 39,934,935 2.7550 4.85%
1998-03-18 0 15.45 15.45 15.50 15.15 15.60 2,724,614 41,879,337 15.371 2.673 2.673 2.682 2.621 2.699 15,746,351 2.6596 -0.64%
1998-03-17 0 15.55 15.55 15.60 15.35 15.70 3,888,000 60,560,250 15.576 2.691 2.691 2.699 2.656 2.717 22,469,903 2.6952 1.30%
1998-03-16 0 15.35 15.30 15.40 15.15 15.50 2,700,000 41,499,166 15.370 2.656 2.647 2.665 2.621 2.682 15,604,099 2.6595 0.66%
1998-03-13 0 15.25 15.25 15.30 15.05 15.50 6,223,000 95,070,800 15.277 2.639 2.639 2.647 2.604 2.682 35,964,559 2.6435 0.00%
1998-03-12 0 15.25 15.20 15.25 15.15 15.95 5,880,000 91,611,680 15.580 2.639 2.630 2.639 2.621 2.760 33,982,260 2.6959 -3.48%
1998-03-11 0 15.80 15.75 15.80 15.65 16.00 7,394,521 116,939,676 15.814 2.734 2.725 2.734 2.708 2.769 42,735,125 2.7364 1.94%
1998-03-10 0 15.50 15.45 15.50 15.45 16.05 7,102,000 111,770,380 15.738 2.682 2.673 2.682 2.673 2.777 41,044,560 2.7231 -1.59%
1998-03-09 0 15.75 15.75 15.80 15.10 15.85 8,439,001 131,178,968 15.544 2.725 2.725 2.734 2.613 2.743 48,771,484 2.6897 1.29%
1998-03-06 0 15.55 15.55 15.60 14.20 15.65 19,435,000 293,813,850 15.118 2.691 2.691 2.699 2.457 2.708 112,320,617 2.6158 3.67%
1998-03-05 0 15.00 14.95 15.05 14.90 16.40 13,826,000 217,446,000 15.727 2.595 2.587 2.604 2.578 2.838 79,904,546 2.7213 -10.98%
1998-03-04 0 16.85 16.80 16.85 16.45 17.00 9,134,000 152,707,000 16.719 2.916 2.907 2.916 2.846 2.942 52,788,089 2.8928 -0.59%
1998-03-03 0 16.95 16.90 16.95 16.50 17.10 7,032,960 118,912,720 16.908 2.933 2.924 2.933 2.855 2.959 40,645,557 2.9256 0.59%
1998-03-02 0 16.85 16.85 16.90 16.70 17.80 19,154,199 333,552,934 17.414 2.916 2.916 2.924 2.890 3.080 110,697,785 3.0132 -0.30%
1998-02-27 0 16.90 16.85 16.90 16.45 16.95 11,512,000 192,689,386 16.738 2.924 2.916 2.924 2.846 2.933 66,531,255 2.8962 2.42%
1998-02-26 0 16.50 16.50 16.55 16.45 17.00 25,382,112 425,194,978 16.752 2.855 2.855 2.864 2.846 2.942 146,690,737 2.8986 1.85%
1998-02-25 0 16.20 16.20 16.25 15.20 16.35 32,193,466 507,764,693 15.772 2.803 2.803 2.812 2.630 2.829 186,055,568 2.7291 8.00%
1998-02-24 0 15.00 14.95 15.00 14.45 15.05 6,083,000 90,495,470 14.877 2.595 2.587 2.595 2.500 2.604 35,155,457 2.5742 2.04%
1998-02-23 0 14.70 14.70 14.75 14.60 15.30 6,552,000 97,780,920 14.924 2.544 2.544 2.552 2.526 2.647 37,865,947 2.5823 0.00%
1998-02-20 0 14.70 14.70 14.75 14.00 14.95 9,628,000 139,183,500 14.456 2.544 2.544 2.552 2.422 2.587 55,643,061 2.5014 1.03%
1998-02-19 0 14.55 14.50 14.55 14.40 15.95 20,726,000 312,612,700 15.083 2.518 2.509 2.518 2.492 2.760 119,781,688 2.6099 -2.35%
1998-02-18 0 14.90 14.80 14.90 13.50 14.90 13,226,000 186,815,080 14.125 2.578 2.561 2.578 2.336 2.578 76,436,968 2.4440 11.61%
1998-02-17 0 13.35 13.35 13.40 13.35 13.95 12,616,000 172,718,900 13.690 2.310 2.310 2.319 2.310 2.414 72,911,598 2.3689 -1.48%
1998-02-16 0 13.55 13.55 13.60 13.05 14.10 19,361,000 259,369,620 13.396 2.345 2.345 2.353 2.258 2.440 111,892,949 2.3180 -6.55%
1998-02-13 0 14.50 14.50 14.55 14.10 15.55 14,827,000 215,678,180 14.546 2.509 2.509 2.518 2.440 2.691 85,689,621 2.5170 -6.75%
1998-02-12 0 15.55 15.50 15.55 15.35 16.20 7,967,000 125,296,308 15.727 2.691 2.682 2.691 2.656 2.803 46,043,651 2.7213 -4.01%
1998-02-11 0 16.20 16.20 16.25 16.05 17.00 15,864,047 261,871,087 16.507 2.803 2.803 2.812 2.777 2.942 91,683,023 2.8563 2.21%
1998-02-10 0 15.85 15.85 15.90 15.05 16.20 15,546,000 242,229,960 15.581 2.743 2.743 2.751 2.604 2.803 89,844,935 2.6961 -0.63%
1998-02-09 0 15.95 15.90 15.95 14.50 16.00 19,712,791 300,818,822 15.260 2.760 2.751 2.760 2.509 2.769 113,926,053 2.6405 12.32%
1998-02-06 0 14.20 14.10 14.20 14.00 14.80 11,369,000 164,572,996 14.476 2.457 2.440 2.457 2.422 2.561 65,704,816 2.5047 1.43%
1998-02-05 0 14.00 14.00 14.10 13.00 14.30 8,959,000 122,513,980 13.675 2.422 2.422 2.440 2.249 2.474 51,776,712 2.3662 4.48%
1998-02-04 0 13.40 13.30 13.40 13.20 15.25 12,559,290 180,512,246 14.373 2.319 2.301 2.319 2.284 2.639 72,583,854 2.4869 -8.22%
1998-02-03 0 14.60 14.50 14.60 13.60 15.20 30,626,224 440,485,151 14.383 2.526 2.509 2.526 2.353 2.630 176,998,012 2.4886 8.55%
1998-02-02 0 13.45 13.40 13.45 11.20 13.70 34,553,778 429,235,125 12.422 2.327 2.319 2.327 1.938 2.371 199,696,509 2.1494 29.33%
1998-01-27 0 10.40 10.35 10.40 10.05 10.45 4,022,000 41,343,150 10.279 1.800 1.791 1.800 1.739 1.808 23,244,328 1.7786 3.48%
1998-01-26 0 10.05 10.00 10.05 9.900 10.60 13,060,000 131,943,214 10.103 1.739 1.730 1.739 1.713 1.834 75,477,605 1.7481 1.52%
1998-01-23 0 9.900 9.900 9.950 9.500 10.15 8,186,000 81,048,400 9.9009 1.713 1.713 1.722 1.644 1.756 47,309,317 1.7132 -1.00%
1998-01-22 0 10.00 9.950 10.00 9.800 10.40 13,437,780 135,992,002 10.120 1.730 1.722 1.730 1.696 1.800 77,660,908 1.7511 -6.10%
1998-01-21 0 10.65 10.65 10.70 10.30 10.85 17,109,744 181,203,402 10.591 1.843 1.843 1.851 1.782 1.877 98,882,274 1.8325 1.91%
1998-01-20 0 10.45 10.40 10.50 9.900 11.00 16,354,630 170,843,074 10.446 1.808 1.800 1.817 1.713 1.903 94,518,247 1.8075 -2.34%
1998-01-19 0 10.70 10.75 10.80 10.00 10.90 17,876,000 186,033,300 10.407 1.851 1.860 1.869 1.730 1.886 103,310,694 1.8007 11.46%
1998-01-16 0 9.600 9.550 9.600 9.400 10.35 16,729,127 163,661,179 9.7830 1.661 1.652 1.661 1.626 1.791 96,682,576 1.6928 -3.52%
1998-01-15 0 9.950 9.900 9.950 9.700 10.45 14,701,500 148,650,856 10.111 1.722 1.713 1.722 1.678 1.808 84,964,319 1.7496 -7.01%
1998-01-14 0 10.70 10.65 10.70 10.40 11.10 21,929,336 236,372,694 10.779 1.851 1.843 1.851 1.800 1.921 126,736,123 1.8651 5.42%
1998-01-13 0 10.15 10.10 10.15 9.250 10.70 30,684,904 307,823,008 10.032 1.756 1.748 1.756 1.601 1.851 177,337,141 1.7358 7.98%
1998-01-12 0 9.400 9.350 9.400 8.900 10.35 35,674,236 342,180,516 9.5918 1.626 1.618 1.626 1.540 1.791 206,171,968 1.6597 -20.00%
1998-01-09 0 11.75 11.70 11.75 11.10 12.50 34,435,623 404,597,574 11.749 2.033 2.024 2.033 1.921 2.163 199,013,657 2.0330 -5.24%
1998-01-08 0 12.40 12.40 12.45 11.55 13.95 36,493,817 457,563,723 12.538 2.146 2.146 2.154 1.999 2.414 210,908,569 2.1695 -10.79%
1998-01-07 0 13.90 13.85 13.90 13.70 15.85 22,655,250 330,911,890 14.606 2.405 2.396 2.405 2.371 2.743 130,931,395 2.5274 -13.13%
1998-01-06 0 16.00 15.95 16.00 15.85 16.45 12,851,000 207,497,750 16.146 2.769 2.760 2.769 2.743 2.846 74,269,732 2.7938 -3.61%
1998-01-05 0 16.60 16.60 16.65 16.55 17.40 5,683,000 95,694,850 16.839 2.872 2.872 2.881 2.864 3.011 32,843,739 2.9136 -4.60%
1998-01-02 0 17.40 17.40 17.45 17.20 17.75 2,050,000 35,856,700 17.491 3.011 3.011 3.019 2.976 3.071 11,847,557 3.0265 0.58%
1997-12-31 0 17.30 17.25 17.30 17.20 18.05 5,592,000 99,058,200 17.714 2.993 2.985 2.993 2.976 3.123 32,317,823 3.0651 -1.42%
1997-12-30 0 17.55 17.60 17.65 16.75 17.70 4,055,000 69,413,800 17.118 3.037 3.045 3.054 2.898 3.063 23,435,045 2.9620 5.72%
1997-12-29 0 16.60 16.55 16.60 16.50 16.85 3,255,000 54,141,020 16.633 2.872 2.864 2.872 2.855 2.916 18,811,608 2.8781 0.61%
1997-12-24 0 16.50 16.50 16.55 16.25 16.60 2,070,861 34,060,205 16.447 2.855 2.855 2.864 2.812 2.872 11,968,119 2.8459 -0.60%
1997-12-23 0 16.60 16.55 16.60 16.30 16.80 5,765,350 95,330,795 16.535 2.872 2.864 2.872 2.820 2.907 33,319,664 2.8611 0.30%
1997-12-22 0 16.55 16.50 16.55 16.00 17.00 5,037,800 83,831,910 16.641 2.864 2.855 2.864 2.769 2.942 29,114,937 2.8793 -3.22%
1997-12-19 0 17.10 17.05 17.15 16.80 17.20 4,270,000 72,729,050 17.033 2.959 2.950 2.967 2.907 2.976 24,677,594 2.9472 -1.44%
1997-12-18 0 17.35 17.35 17.40 17.20 17.65 2,626,000 45,762,500 17.427 3.002 3.002 3.011 2.976 3.054 15,176,431 3.0154 -0.86%
1997-12-17 0 17.50 17.50 17.55 17.20 17.65 7,103,000 124,267,700 17.495 3.028 3.028 3.037 2.976 3.054 41,050,339 3.0272 3.24%
1997-12-16 0 16.95 16.95 17.00 16.85 17.75 8,668,000 148,973,300 17.187 2.933 2.933 2.942 2.916 3.071 50,094,937 2.9738 -3.42%
1997-12-15 0 17.55 17.50 17.55 17.45 18.15 7,754,000 136,956,205 17.663 3.037 3.028 3.037 3.019 3.141 44,812,661 3.0562 -2.50%
1997-12-12 0 18.00 18.00 18.05 17.20 18.10 12,482,000 221,533,270 17.748 3.115 3.115 3.123 2.976 3.132 72,137,172 3.0710 1.98%
1997-12-11 0 17.65 17.60 17.65 17.15 17.85 17,658,000 310,356,360 17.576 3.054 3.045 3.054 2.967 3.089 102,050,808 3.0412 -3.02%
1997-12-10 0 18.20 18.15 18.20 18.10 19.20 11,715,000 219,866,514 18.768 3.149 3.141 3.149 3.132 3.322 67,704,452 3.2474 -6.67%
1997-12-09 0 19.50 19.50 19.55 19.20 20.10 12,652,183 247,187,837 19.537 3.374 3.374 3.383 3.322 3.478 73,120,710 3.3805 -2.01%
1997-12-08 0 19.90 19.90 19.95 19.25 20.30 24,243,000 480,863,900 19.835 3.443 3.443 3.452 3.331 3.513 140,107,472 3.4321 4.74%
1997-12-05 0 19.00 19.00 19.05 18.30 19.15 22,452,000 419,509,150 18.685 3.288 3.288 3.296 3.166 3.314 129,756,753 3.2330 4.68%
1997-12-04 0 18.15 18.10 18.15 17.30 18.35 11,719,000 212,203,952 18.108 3.141 3.132 3.141 2.993 3.175 67,727,569 3.1332 3.71%
1997-12-03 0 17.50 17.50 17.60 17.45 18.55 14,839,000 267,541,800 18.030 3.028 3.028 3.045 3.019 3.210 85,758,973 3.1197 -3.05%
1997-12-02 0 18.05 18.05 18.10 16.15 18.10 21,922,000 378,511,580 17.266 3.123 3.123 3.132 2.794 3.132 126,693,726 2.9876 9.73%
1997-12-01 0 16.45 16.45 16.55 16.40 17.15 9,077,055 151,709,272 16.713 2.846 2.846 2.864 2.838 2.967 52,458,987 2.8920 -1.20%
1997-11-28 0 16.65 16.60 16.65 16.45 17.20 15,994,658 268,341,069 16.777 2.881 2.872 2.881 2.846 2.976 92,437,862 2.9029 -4.03%
1997-11-27 0 17.35 17.35 17.40 16.90 18.00 10,810,000 187,558,100 17.350 3.002 3.002 3.011 2.924 3.115 62,474,189 3.0022 -3.07%
1997-11-26 0 17.90 17.85 17.90 17.80 18.25 4,594,000 82,628,060 17.986 3.097 3.089 3.097 3.080 3.158 26,550,086 3.1122 0.56%
1997-11-25 0 17.80 17.80 17.85 17.75 18.30 7,411,000 133,719,782 18.043 3.080 3.080 3.089 3.071 3.166 42,830,362 3.1221 -3.26%
1997-11-24 0 18.40 18.40 18.45 18.00 18.80 6,949,000 128,193,408 18.448 3.184 3.184 3.192 3.115 3.253 40,160,328 3.1920 -1.60%
1997-11-21 0 18.70 18.75 18.80 18.45 19.20 9,697,000 182,107,000 18.780 3.236 3.244 3.253 3.192 3.322 56,041,833 3.2495 0.81%
1997-11-20 0 18.55 18.50 18.55 18.00 19.10 11,197,000 209,485,340 18.709 3.210 3.201 3.210 3.115 3.305 64,710,777 3.2373 -0.54%
1997-11-19 0 18.65 18.65 18.70 17.30 18.80 11,442,000 206,942,636 18.086 3.227 3.227 3.236 2.993 3.253 66,126,704 3.1295 2.19%
1997-11-18 0 18.25 18.25 18.30 18.05 19.60 10,754,000 202,708,400 18.850 3.158 3.158 3.166 3.123 3.391 62,150,549 3.2616 -4.95%
1997-11-17 0 19.20 19.20 19.25 18.75 19.60 14,986,000 287,516,030 19.186 3.322 3.322 3.331 3.244 3.391 86,608,529 3.3197 5.49%
1997-11-14 0 18.20 18.20 18.25 17.50 18.60 19,590,000 356,143,350 18.180 3.149 3.149 3.158 3.028 3.218 113,216,408 3.1457 5.20%
1997-11-13 0 17.30 17.15 17.25 15.60 17.80 22,142,000 371,983,000 16.800 2.993 2.967 2.985 2.699 3.080 127,965,171 2.9069 4.22%
1997-11-12 0 16.60 16.65 16.70 16.00 18.50 17,022,000 288,116,600 16.926 2.872 2.881 2.890 2.769 3.201 98,375,176 2.9288 -9.78%
1997-11-11 0 18.40 18.30 18.40 18.05 19.20 7,305,000 137,044,508 18.760 3.184 3.166 3.184 3.123 3.322 42,217,757 3.2461 -2.39%
1997-11-10 0 18.85 18.80 18.90 18.50 19.60 9,263,000 176,368,700 19.040 3.262 3.253 3.270 3.201 3.391 53,533,618 3.2945 -2.58%
1997-11-07 0 19.35 19.35 19.40 18.05 19.80 17,154,100 324,743,135 18.931 3.348 3.348 3.357 3.123 3.426 99,138,621 3.2756 -3.25%
1997-11-06 0 20.00 19.95 20.00 19.90 22.00 17,757,400 367,258,440 20.682 3.461 3.452 3.461 3.443 3.807 102,625,270 3.5786 -5.21%
1997-11-05 0 21.10 21.05 21.10 20.30 21.80 20,516,900 433,146,200 21.112 3.651 3.642 3.651 3.513 3.772 118,573,237 3.6530 0.00%
1997-11-04 0 21.10 21.10 21.15 21.00 24.80 23,719,000 543,865,600 22.930 3.651 3.651 3.660 3.634 4.291 137,079,121 3.9675 -9.05%
1997-11-03 0 23.20 23.15 23.20 21.60 23.80 26,044,000 598,906,982 22.996 4.014 4.006 4.014 3.737 4.118 150,515,984 3.9790 9.43%
1997-10-31 0 21.20 21.20 21.25 18.40 21.45 28,819,512 584,287,425 20.274 3.668 3.668 3.677 3.184 3.712 166,556,489 3.5080 12.17%
1997-10-30 0 18.90 18.90 18.95 17.30 19.20 29,403,000 541,419,188 18.414 3.270 3.270 3.279 2.993 3.322 169,928,639 3.1862 2.72%
1997-10-29 0 18.40 18.40 18.45 17.00 18.70 38,184,000 680,902,500 17.832 3.184 3.184 3.192 2.942 3.236 220,676,637 3.0855 26.03%
1997-10-28 0 14.60 14.60 14.65 13.60 15.85 35,795,256 546,066,598 15.255 2.526 2.526 2.535 2.353 2.743 206,871,378 2.6396 -17.75%
1997-10-27 0 17.75 17.65 17.70 17.30 19.80 32,030,750 592,147,842 18.487 3.071 3.054 3.063 2.993 3.426 185,115,184 3.1988 -8.97%
1997-10-24 0 19.50 19.45 19.50 16.10 20.00 50,809,000 933,271,473 18.368 3.374 3.365 3.374 2.786 3.461 293,640,248 3.1783 12.72%
1997-10-23 0 17.30 17.25 17.30 11.40 17.35 61,428,832 923,496,311 15.034 2.993 2.985 2.993 1.973 3.002 355,015,400 2.6013 0.00%
1997-10-22 0 17.30 17.15 17.40 17.10 23.00 41,996,500 839,609,796 19.992 2.993 2.967 3.011 2.959 3.980 242,710,202 3.4593 -24.78%
1997-10-21 0 23.00 22.90 23.00 22.90 27.00 16,355,080 401,383,008 24.542 3.980 3.962 3.980 3.962 4.672 94,520,848 4.2465 -11.88%
1997-10-20 0 26.10 25.95 26.05 26.00 28.75 8,447,000 228,565,178 27.059 4.516 4.490 4.507 4.499 4.975 48,817,713 4.6820 -9.22%
1997-10-17 0 28.75 28.70 28.85 25.90 29.20 11,339,430 314,813,232 27.763 4.975 4.966 4.992 4.482 5.053 65,533,922 4.8038 8.70%
1997-10-16 0 26.45 26.45 26.65 24.50 26.80 9,507,000 243,426,226 25.605 4.577 4.577 4.611 4.239 4.637 54,943,767 4.4305 3.32%
1997-10-15 0 25.60 25.50 25.60 24.40 26.70 10,610,000 271,981,430 25.634 4.430 4.412 4.430 4.222 4.620 61,318,330 4.4356 -4.12%
1997-10-14 0 26.70 26.50 26.60 26.35 28.85 10,114,000 280,500,784 27.734 4.620 4.585 4.603 4.559 4.992 58,451,799 4.7988 1.33%
1997-10-13 0 26.35 26.25 26.35 25.70 27.40 10,186,470 267,630,664 26.273 4.559 4.542 4.559 4.447 4.741 58,870,625 4.5461 -3.83%
1997-10-09 0 27.40 27.40 27.45 27.30 29.00 11,697,713 327,118,194 27.964 4.741 4.741 4.750 4.724 5.018 67,604,545 4.8387 -6.80%
1997-10-08 0 29.40 29.40 29.50 29.30 30.60 3,477,000 104,537,100 30.065 5.087 5.087 5.104 5.070 5.295 20,094,612 5.2022 -1.80%
1997-10-07 0 30.00 30.00 30.20 29.60 30.90 6,136,000 184,518,440 30.071 5.181 5.181 5.215 5.111 5.336 35,532,826 5.1929 -0.33%
1997-10-06 0 30.10 30.10 30.30 29.90 33.00 5,075,000 159,972,024 31.522 5.198 5.198 5.232 5.163 5.699 29,388,704 5.4433 -7.95%
1997-10-03 0 32.70 32.60 32.80 32.20 33.20 3,477,000 113,302,200 32.586 5.647 5.630 5.664 5.560 5.733 20,134,882 5.6272 0.93%
1997-09-30 0 32.40 32.40 32.50 31.40 32.60 2,878,000 91,881,520 31.925 5.595 5.595 5.612 5.422 5.630 16,666,146 5.5131 2.21%
1997-09-29 0 31.70 31.50 31.60 31.40 32.40 2,758,000 87,698,200 31.798 5.474 5.440 5.457 5.422 5.595 15,971,241 5.4910 0.00%
1997-09-26 0 31.70 31.70 31.80 30.80 32.70 4,585,000 144,868,694 31.596 5.474 5.474 5.491 5.319 5.647 26,551,174 5.4562 -1.25%
1997-09-25 0 32.10 31.90 32.00 29.30 32.30 4,460,000 136,176,640 30.533 5.543 5.509 5.526 5.060 5.578 25,827,315 5.2726 10.50%
1997-09-24 0 29.05 29.00 29.10 28.50 29.50 4,238,000 122,937,140 29.008 5.017 5.008 5.025 4.922 5.094 24,541,740 5.0093 2.11%
1997-09-23 0 28.45 28.45 28.65 27.95 29.60 9,464,500 271,886,570 28.727 4.913 4.913 4.947 4.827 5.111 54,807,762 4.9607 -3.40%
1997-09-22 0 29.45 29.30 29.45 28.95 32.00 8,349,300 249,604,540 29.895 5.086 5.060 5.086 4.999 5.526 48,349,775 5.1625 -7.97%
1997-09-19 0 32.00 32.00 32.20 31.60 33.00 4,077,000 131,184,752 32.177 5.526 5.526 5.560 5.457 5.699 23,609,408 5.5565 -1.23%
1997-09-18 0 32.40 32.40 32.50 30.90 33.50 5,008,000 160,495,400 32.048 5.595 5.595 5.612 5.336 5.785 29,000,716 5.5342 -2.41%
1997-09-16 0 33.20 33.20 33.30 33.00 33.90 2,947,500 98,852,418 33.538 5.733 5.733 5.750 5.699 5.854 17,068,612 5.7915 -2.06%
1997-09-15 0 33.90 33.80 33.90 33.90 35.00 3,685,242 126,952,362 34.449 5.854 5.837 5.854 5.854 6.044 21,340,786 5.9488 0.30%
1997-09-12 0 33.80 33.60 33.80 32.90 34.70 3,971,000 134,018,678 33.749 5.837 5.802 5.837 5.681 5.992 22,995,575 5.8280 -0.29%
1997-09-11 0 33.90 33.80 33.90 33.50 34.80 5,207,000 178,705,282 34.320 5.854 5.837 5.854 5.785 6.009 30,153,100 5.9266 -3.42%
1997-09-10 0 35.10 35.00 35.10 34.80 36.70 7,526,000 267,810,730 35.585 6.061 6.044 6.061 6.009 6.338 43,582,146 6.1450 -0.57%
1997-09-09 0 35.30 35.20 35.30 32.60 35.40 11,783,000 404,498,664 34.329 6.096 6.079 6.096 5.630 6.113 68,233,912 5.9281 9.29%
1997-09-08 0 32.30 32.00 32.30 30.90 32.80 9,801,000 313,792,540 32.016 5.578 5.526 5.578 5.336 5.664 56,756,392 5.5288 4.53%
1997-09-05 0 30.90 30.30 31.00 29.90 31.50 9,090,600 278,120,754 30.594 5.336 5.232 5.353 5.163 5.440 52,642,553 5.2832 0.00%
1997-09-04 0 30.90 30.70 31.00 30.00 32.20 10,074,000 316,159,912 31.384 5.336 5.301 5.353 5.181 5.560 58,337,302 5.4195 -3.44%
1997-09-03 0 32.00 31.80 32.00 31.10 33.50 11,653,400 368,345,310 31.608 5.526 5.491 5.526 5.371 5.785 67,483,414 5.4583 6.67%
1997-09-02 0 30.00 30.00 30.20 24.80 32.00 19,335,000 531,593,060 27.494 5.181 5.181 5.215 4.283 5.526 111,966,620 4.7478 -3.85%
1997-09-01 0 31.20 31.00 31.20 31.00 33.40 7,430,000 241,764,300 32.539 5.388 5.353 5.388 5.353 5.768 43,026,221 5.6190 -4.00%
1997-08-29 0 32.50 32.50 32.60 32.10 34.00 17,881,000 590,245,732 33.010 5.612 5.612 5.630 5.543 5.871 103,546,684 5.7003 -4.97%
1997-08-28 0 34.20 34.00 34.20 34.00 36.50 8,917,000 314,988,000 35.324 5.906 5.871 5.906 5.871 6.303 51,637,256 6.1000 -2.84%
1997-08-27 0 35.20 35.20 35.30 33.60 36.00 7,007,000 244,975,570 34.962 6.079 6.079 6.096 5.802 6.217 40,576,680 6.0373 2.62%
1997-08-26 0 34.30 34.20 34.40 34.20 35.50 5,130,000 178,543,896 34.804 5.923 5.906 5.940 5.906 6.130 29,707,203 6.0101 -1.72%
1997-08-25 0 34.90 34.90 35.10 34.90 36.20 6,510,000 230,069,744 35.341 6.027 6.027 6.061 6.027 6.251 37,698,614 6.1029 -1.69%
1997-08-22 0 35.50 35.40 35.50 35.30 36.20 4,994,000 178,951,816 35.833 6.130 6.113 6.130 6.096 6.251 28,919,643 6.1879 -1.11%
1997-08-21 0 35.90 36.10 36.20 35.30 38.10 6,204,000 227,701,300 36.702 6.199 6.234 6.251 6.096 6.579 35,926,605 6.3380 -2.97%
1997-08-20 0 37.00 36.90 37.00 36.10 37.30 4,959,700 182,651,870 36.827 6.389 6.372 6.389 6.234 6.441 28,721,016 6.3595 2.78%
1997-08-19 0 36.00 36.00 36.10 35.40 37.50 9,995,000 363,151,252 36.333 6.217 6.217 6.234 6.113 6.476 57,879,823 6.2742 -4.00%
1997-08-15 0 37.50 37.50 37.60 36.70 38.60 4,836,000 181,878,076 37.609 6.476 6.476 6.493 6.338 6.666 28,004,685 6.4946 -2.09%
1997-08-14 0 38.30 38.30 38.40 37.70 38.70 3,918,000 150,247,478 38.348 6.614 6.614 6.631 6.510 6.683 22,688,659 6.6221 -1.29%
1997-08-13 0 38.80 38.60 39.00 36.70 39.00 8,234,668 314,534,214 38.196 6.700 6.666 6.735 6.338 6.735 47,685,955 6.5960 4.86%
1997-08-12 0 37.00 36.90 37.00 37.00 38.00 3,155,200 118,119,262 37.436 6.389 6.372 6.389 6.389 6.562 18,271,377 6.4647 -1.07%
1997-08-11 0 37.40 37.30 37.40 37.20 38.00 4,193,000 157,616,700 37.590 6.458 6.441 6.458 6.424 6.562 24,281,150 6.4913 -1.84%
1997-08-08 0 38.10 38.10 38.20 37.30 38.30 4,783,418 177,830,215 37.176 6.579 6.579 6.597 6.441 6.614 27,700,189 6.4198 -0.52%
1997-08-07 0 38.30 38.10 38.60 37.60 39.10 5,661,020 218,910,474 38.670 6.614 6.579 6.666 6.493 6.752 32,782,275 6.6777 1.06%
1997-08-06 0 37.90 37.90 38.00 37.10 38.20 5,734,200 216,573,544 37.769 6.545 6.545 6.562 6.407 6.597 33,206,051 6.5221 1.61%
1997-08-05 0 37.30 37.20 37.40 37.20 38.10 3,282,000 123,683,700 37.685 6.441 6.424 6.458 6.424 6.579 19,005,661 6.5077 -0.27%
1997-08-04 0 37.40 37.40 37.50 37.20 38.10 3,228,000 121,493,466 37.637 6.458 6.458 6.476 6.424 6.579 18,692,953 6.4994 -1.84%
1997-08-01 0 38.10 38.00 38.10 37.60 39.10 4,243,000 162,631,344 38.329 6.579 6.562 6.579 6.493 6.752 24,570,694 6.6189 -1.55%
1997-07-31 0 38.70 38.60 38.90 38.00 39.00 6,000,200 232,260,336 38.709 6.683 6.666 6.717 6.562 6.735 34,746,424 6.6844 1.84%
1997-07-30 0 38.00 38.10 38.20 36.70 38.30 8,038,000 301,952,244 37.566 6.562 6.579 6.597 6.338 6.614 46,547,075 6.4870 3.83%
1997-07-29 0 36.60 36.50 36.60 36.00 37.40 3,636,000 132,812,020 36.527 6.320 6.303 6.320 6.217 6.458 21,055,631 6.3077 1.67%
1997-07-28 0 36.00 36.00 36.10 35.80 36.30 2,848,300 102,502,420 35.987 6.217 6.217 6.234 6.182 6.268 16,494,157 6.2145 0.28%
1997-07-25 0 35.90 35.70 35.90 35.50 36.60 3,886,000 140,043,840 36.038 6.199 6.165 6.199 6.130 6.320 22,503,351 6.2232 0.00%
1997-07-24 0 35.90 35.90 36.10 35.70 36.30 5,889,000 211,622,720 35.935 6.199 6.199 6.234 6.165 6.268 34,102,479 6.2055 0.28%
1997-07-23 0 35.80 35.60 35.80 35.50 36.20 2,936,000 105,103,500 35.798 6.182 6.148 6.182 6.130 6.251 17,002,017 6.1818 0.56%
1997-07-22 0 35.60 35.50 35.60 35.30 36.00 4,595,000 164,020,260 35.695 6.148 6.130 6.148 6.096 6.217 26,609,083 6.1641 0.00%
1997-07-21 0 35.60 35.50 35.60 35.50 36.10 5,324,000 190,569,124 35.794 6.148 6.130 6.148 6.130 6.234 30,830,633 6.1812 -0.56%
1997-07-18 0 35.80 35.50 35.80 35.60 36.50 6,862,800 247,550,775 36.071 6.182 6.130 6.182 6.148 6.303 39,741,636 6.2290 -1.38%
1997-07-17 0 36.30 36.10 36.30 35.50 38.00 8,762,642 322,065,760 36.754 6.268 6.234 6.268 6.130 6.562 50,743,388 6.3470 2.25%
1997-07-16 0 35.50 35.40 35.60 34.70 36.20 5,728,000 201,474,710 35.174 6.130 6.113 6.148 5.992 6.251 33,170,147 6.0740 -0.56%
1997-07-15 0 35.70 35.60 35.70 34.60 35.90 3,157,500 110,849,400 35.107 6.165 6.148 6.165 5.975 6.199 18,284,696 6.0624 0.56%
1997-07-14 0 35.50 35.40 35.60 35.00 35.90 5,242,000 185,900,060 35.464 6.130 6.113 6.148 6.044 6.199 30,355,781 6.1240 2.60%
1997-07-11 0 34.60 34.50 34.70 33.70 35.00 9,516,000 328,409,630 34.511 5.975 5.958 5.992 5.819 6.044 55,105,992 5.9596 4.53%
1997-07-10 0 33.10 33.00 33.20 30.70 33.40 13,621,000 440,764,100 32.359 5.716 5.699 5.733 5.301 5.768 78,877,545 5.5880 4.75%
1997-07-09 0 31.60 31.60 31.70 31.40 34.10 12,713,000 419,410,548 32.991 5.457 5.457 5.474 5.422 5.889 73,619,428 5.6970 -7.33%
1997-07-08 0 34.10 34.10 34.20 33.80 35.50 10,137,000 351,038,220 34.629 5.889 5.889 5.906 5.837 6.130 58,702,127 5.9800 -3.94%
1997-07-07 0 35.50 35.40 35.50 35.00 36.80 8,599,000 309,943,720 36.044 6.130 6.113 6.130 6.044 6.355 49,795,757 6.2243 -1.11%
1997-07-04 0 35.90 36.00 36.10 34.80 36.80 14,156,000 506,014,426 35.746 6.199 6.217 6.234 6.009 6.355 81,975,665 6.1727 2.57%
1997-07-03 0 35.00 35.20 35.40 34.80 39.20 13,162,000 494,996,896 37.608 6.044 6.079 6.113 6.009 6.769 76,219,532 6.4944 -7.89%
1997-06-27 0 38.00 38.00 38.10 35.00 38.10 18,163,000 664,914,022 36.608 6.562 6.562 6.579 6.044 6.579 105,179,712 6.3217 8.88%
1997-06-26 0 34.90 34.90 35.00 31.90 35.50 19,281,000 653,991,690 33.919 6.027 6.027 6.044 5.509 6.130 111,653,913 5.8573 9.40%
1997-06-25 0 31.90 31.70 31.80 30.70 32.00 13,326,000 416,644,160 31.266 5.509 5.474 5.491 5.301 5.526 77,169,236 5.3991 6.87%
1997-06-24 0 29.85 29.85 29.90 29.10 30.20 7,391,000 220,775,550 29.871 5.155 5.155 5.163 5.025 5.215 42,800,377 5.1583 0.17%
1997-06-23 0 29.80 29.85 29.90 29.55 30.80 11,180,600 336,059,880 30.057 5.146 5.155 5.163 5.103 5.319 64,745,487 5.1905 -2.30%
1997-06-20 0 30.50 30.50 30.60 30.20 31.40 15,029,000 463,029,090 30.809 5.267 5.267 5.284 5.215 5.422 87,031,101 5.3203 1.33%
1997-06-19 0 30.10 30.10 30.20 29.50 32.10 28,520,000 873,094,092 30.613 5.198 5.198 5.215 5.094 5.543 165,155,832 5.2865 8.66%
1997-06-18 1 27.70 - - - - 0 0 - 4.783 - - - - 0 - 0.00%
1997-06-17 0 27.70 27.70 27.75 27.55 28.10 7,392,000 205,544,200 27.806 4.783 4.783 4.792 4.757 4.852 42,806,168 4.8017 0.18%
1997-06-16 0 27.65 27.45 27.65 26.50 27.80 10,827,000 295,236,974 27.269 4.775 4.740 4.775 4.576 4.801 62,697,833 4.7089 5.53%
1997-06-13 0 26.20 26.10 26.20 23.55 26.40 8,798,600 217,092,140 24.673 4.524 4.507 4.524 4.067 4.559 50,951,617 4.2608 10.32%
1997-06-12 0 23.75 23.70 23.75 23.40 25.10 8,420,400 203,641,244 24.184 4.101 4.093 4.101 4.041 4.334 48,761,507 4.1763 -5.38%
1997-06-11 0 25.10 25.10 25.30 24.40 26.60 10,603,000 268,681,728 25.340 4.334 4.334 4.369 4.214 4.593 61,400,676 4.3759 -5.64%
1997-06-10 0 26.60 26.55 26.60 26.45 28.00 6,180,000 166,652,540 26.966 4.593 4.585 4.593 4.568 4.835 35,787,624 4.6567 -0.45%
1997-06-06 0 26.80 26.60 27.00 26.70 27.95 6,645,099 181,836,725 27.364 4.614 4.580 4.649 4.597 4.812 38,596,168 4.7113 -1.47%
1997-06-05 0 27.20 27.00 27.20 27.00 28.10 5,299,000 146,692,640 27.683 4.683 4.649 4.683 4.649 4.838 30,777,735 4.7662 -1.09%
1997-06-04 0 27.50 27.45 27.55 27.40 28.10 5,500,571 152,468,630 27.719 4.735 4.726 4.743 4.717 4.838 31,948,503 4.7723 -0.36%
1997-06-03 0 27.60 27.65 27.70 27.45 28.75 9,459,200 266,725,644 28.197 4.752 4.760 4.769 4.726 4.950 54,941,074 4.8548 -2.47%
1997-06-02 0 28.30 28.30 28.35 27.00 28.50 11,342,000 319,977,902 28.212 4.872 4.872 4.881 4.649 4.907 65,876,782 4.8572 4.04%
1997-05-30 0 27.20 27.20 27.25 26.15 27.30 7,138,000 192,355,984 26.948 4.683 4.683 4.692 4.502 4.700 41,459,043 4.6397 4.02%
1997-05-29 0 26.15 26.15 26.20 26.00 27.50 10,095,750 266,757,020 26.423 4.502 4.502 4.511 4.476 4.735 58,638,293 4.5492 -4.74%
1997-05-28 0 27.45 27.40 27.50 26.70 27.90 6,521,000 178,329,740 27.347 4.726 4.717 4.735 4.597 4.804 37,875,374 4.7083 1.48%
1997-05-27 0 27.05 27.05 27.10 26.85 28.30 7,880,200 215,667,306 27.368 4.657 4.657 4.666 4.623 4.872 45,769,901 4.7120 -3.57%
1997-05-26 0 28.05 28.00 28.05 26.20 28.40 9,912,000 276,842,700 27.930 4.829 4.821 4.829 4.511 4.890 57,571,034 4.8087 7.06%
1997-05-23 0 26.20 26.15 26.20 24.60 26.40 9,397,000 241,822,344 25.734 4.511 4.502 4.511 4.235 4.545 54,579,803 4.4306 3.35%
1997-05-22 0 25.35 25.35 25.40 24.00 25.40 9,313,000 230,024,700 24.699 4.365 4.365 4.373 4.132 4.373 54,091,912 4.2525 5.63%
1997-05-21 0 24.00 23.95 24.00 23.20 24.10 7,332,000 174,426,400 23.790 4.132 4.123 4.132 3.994 4.149 42,585,837 4.0959 5.73%
1997-05-20 0 22.70 22.65 22.70 22.65 23.40 5,985,000 137,596,960 22.990 3.908 3.900 3.908 3.900 4.029 34,762,171 3.9582 -0.22%
1997-05-19 0 22.75 22.75 22.80 21.35 22.80 2,738,000 60,420,290 22.067 3.917 3.917 3.925 3.676 3.925 15,902,894 3.7993 5.32%
1997-05-16 0 21.60 21.55 21.80 21.25 21.85 5,728,000 123,513,700 21.563 3.719 3.710 3.753 3.659 3.762 33,269,459 3.7125 0.47%
1997-05-15 0 21.50 21.35 21.40 21.05 22.85 4,074,000 89,926,470 22.073 3.702 3.676 3.684 3.624 3.934 23,662,671 3.8004 -5.91%
1997-05-14 0 22.85 22.70 22.85 22.60 23.60 3,562,496 82,523,759 23.165 3.934 3.908 3.934 3.891 4.063 20,691,745 3.9882 -1.93%
1997-05-13 0 23.30 23.25 23.35 22.90 23.50 4,828,000 112,126,740 23.224 4.012 4.003 4.020 3.943 4.046 28,042,065 3.9985 2.19%
1997-05-12 0 22.80 22.75 22.80 22.45 22.90 4,259,000 96,609,660 22.684 3.925 3.917 3.925 3.865 3.943 24,737,191 3.9054 1.56%
1997-05-09 0 22.45 22.45 22.50 21.80 22.60 3,497,000 77,952,790 22.291 3.865 3.865 3.874 3.753 3.891 20,311,330 3.8379 3.46%
1997-05-08 0 21.70 21.65 21.70 21.55 21.85 2,490,000 53,884,248 21.640 3.736 3.727 3.736 3.710 3.762 14,462,457 3.7258 -0.69%
1997-05-07 0 21.85 21.85 22.00 21.55 22.05 3,218,000 69,642,600 21.642 3.762 3.762 3.788 3.710 3.796 18,690,838 3.7260 -0.91%
1997-05-06 0 22.05 22.00 22.20 21.35 22.20 6,677,000 144,317,596 21.614 3.796 3.788 3.822 3.676 3.822 38,781,456 3.7213 3.28%
1997-05-05 0 21.35 21.35 21.40 21.00 22.30 5,654,000 121,539,600 21.496 3.676 3.676 3.684 3.616 3.839 32,839,651 3.7010 -2.29%
1997-05-02 0 21.85 21.85 21.90 21.65 22.75 5,993,000 132,309,480 22.077 3.762 3.762 3.771 3.727 3.917 34,808,636 3.8011 -1.35%
1997-05-01 0 22.15 22.05 22.10 21.10 22.20 5,296,797 115,506,137 21.807 3.814 3.796 3.805 3.633 3.822 30,764,939 3.7545 3.50%
1997-04-30 0 21.40 21.35 21.40 20.90 21.50 9,309,258 197,552,232 21.221 3.684 3.676 3.684 3.598 3.702 54,070,178 3.6536 3.63%
1997-04-29 0 20.65 20.65 20.70 20.10 21.90 12,181,000 252,246,836 20.708 3.555 3.555 3.564 3.461 3.771 70,749,875 3.5653 -5.49%
1997-04-28 0 21.85 21.85 21.90 21.70 23.20 11,889,000 268,874,068 22.615 3.762 3.762 3.771 3.736 3.994 69,053,876 3.8937 -5.82%
1997-04-25 0 23.20 23.15 23.25 22.20 23.85 11,131,000 256,037,200 23.002 3.994 3.986 4.003 3.822 4.106 64,651,249 3.9603 -2.32%
1997-04-24 0 23.75 23.70 23.75 21.30 23.85 10,018,000 223,030,826 22.263 4.089 4.080 4.089 3.667 4.106 58,186,704 3.8330 12.03%
1997-04-23 0 21.20 21.15 21.25 20.05 21.25 11,380,000 235,139,336 20.663 3.650 3.641 3.659 3.452 3.659 66,097,494 3.5575 5.74%
1997-04-22 0 20.05 20.00 20.05 19.90 20.50 5,201,000 104,595,400 20.111 3.452 3.443 3.452 3.426 3.529 30,208,530 3.4624 -0.50%
1997-04-21 0 20.15 20.15 20.20 19.75 20.25 7,340,000 146,820,560 20.003 3.469 3.469 3.478 3.400 3.486 42,632,303 3.4439 2.54%
1997-04-18 0 19.65 19.65 19.70 19.50 19.75 7,133,000 139,835,580 19.604 3.383 3.383 3.392 3.357 3.400 41,430,002 3.3752 0.51%
1997-04-17 0 19.55 19.50 19.55 19.30 19.85 6,638,000 130,354,000 19.638 3.366 3.357 3.366 3.323 3.418 38,554,936 3.3810 -0.76%
1997-04-16 0 19.70 19.65 19.70 19.60 20.15 13,845,000 274,967,960 19.860 3.392 3.383 3.392 3.375 3.469 80,414,746 3.4194 1.81%
1997-04-15 0 19.35 19.35 19.45 18.50 19.80 15,943,000 310,378,188 19.468 3.331 3.331 3.349 3.185 3.409 92,600,382 3.3518 5.16%
1997-04-14 0 18.40 18.40 18.45 17.50 18.50 7,372,000 133,692,000 18.135 3.168 3.168 3.177 3.013 3.185 42,818,166 3.1223 2.51%
1997-04-11 0 17.95 17.85 17.90 17.40 18.20 5,100,000 90,956,116 17.835 3.090 3.073 3.082 2.996 3.133 29,621,900 3.0706 3.46%
1997-04-10 0 17.35 17.35 17.40 17.10 17.50 2,183,000 37,710,400 17.275 2.987 2.987 2.996 2.944 3.013 12,679,335 2.9742 -0.29%
1997-04-09 0 17.40 17.35 17.40 16.75 17.40 4,571,000 77,633,360 16.984 2.996 2.987 2.996 2.884 2.996 26,549,354 2.9241 4.82%
1997-04-08 0 16.60 16.55 16.60 16.20 16.60 2,132,000 35,056,660 16.443 2.858 2.849 2.858 2.789 2.858 12,383,116 2.8310 2.47%
1997-04-07 0 16.20 16.20 16.30 16.20 16.50 967,000 15,766,900 16.305 2.789 2.789 2.806 2.789 2.841 5,616,545 2.8072 0.31%
1997-04-04 0 16.15 16.15 16.20 15.90 16.30 1,203,000 19,315,820 16.056 2.781 2.781 2.789 2.738 2.806 6,987,283 2.7644 -0.62%
1997-04-03 0 16.25 16.15 16.25 16.20 16.40 1,576,654 25,716,529 16.311 2.798 2.781 2.798 2.789 2.824 9,157,546 2.8082 -1.22%
1997-04-02 0 16.45 16.40 16.45 16.20 16.45 2,955,000 48,258,250 16.331 2.832 2.824 2.832 2.789 2.832 17,163,277 2.8117 1.86%
1997-04-01 0 16.15 16.10 16.15 15.50 16.30 4,523,000 72,456,500 16.020 2.781 2.772 2.781 2.669 2.806 26,270,559 2.7581 -3.29%
1997-03-27 0 16.70 16.50 16.70 16.50 16.75 2,130,000 35,341,800 16.592 2.875 2.841 2.875 2.841 2.884 12,371,499 2.8567 0.60%
1997-03-26 0 16.60 16.55 16.65 16.55 16.85 1,562,000 26,065,400 16.687 2.858 2.849 2.867 2.849 2.901 9,072,433 2.8730 -1.48%
1997-03-25 0 16.85 16.80 16.85 16.55 16.85 4,302,000 71,900,050 16.713 2.901 2.892 2.901 2.849 2.901 24,986,944 2.8775 2.74%
1997-03-24 0 16.40 16.40 16.50 16.10 16.60 7,245,000 118,812,911 16.399 2.824 2.824 2.841 2.772 2.858 42,080,522 2.8235 2.18%
1997-03-21 0 16.05 16.05 16.10 15.65 16.40 8,860,331 141,421,884 15.961 2.763 2.763 2.772 2.694 2.824 51,462,713 2.7480 -3.60%
1997-03-20 0 16.65 16.60 16.65 16.60 17.60 4,766,000 80,723,424 16.937 2.867 2.858 2.867 2.858 3.030 27,681,956 2.9161 -4.86%
1997-03-19 0 17.50 17.45 17.50 17.30 17.70 2,548,000 44,539,200 17.480 3.013 3.004 3.013 2.979 3.047 14,799,334 3.0095 -1.13%
1997-03-18 0 17.70 17.70 17.85 17.40 17.80 3,379,000 59,125,900 17.498 3.047 3.047 3.073 2.996 3.065 19,625,961 3.0126 1.43%
1997-03-17 0 17.45 17.40 17.45 17.35 17.60 2,092,000 36,485,750 17.441 3.004 2.996 3.004 2.987 3.030 12,150,787 3.0027 0.87%
1997-03-14 0 17.30 17.25 17.30 17.15 17.50 3,072,000 53,132,300 17.296 2.979 2.970 2.979 2.953 3.013 17,842,839 2.9778 -1.70%
1997-03-13 0 17.60 17.55 17.60 17.55 18.00 2,787,000 49,327,620 17.699 3.030 3.022 3.030 3.022 3.099 16,187,497 3.0473 -1.68%
1997-03-12 0 17.90 17.85 17.90 17.50 18.00 4,440,530 78,775,169 17.740 3.082 3.073 3.082 3.013 3.099 25,791,556 3.0543 1.70%
1997-03-11 0 17.60 17.55 17.75 17.60 18.20 6,362,000 114,180,800 17.947 3.030 3.022 3.056 3.030 3.133 36,951,868 3.0900 -0.56%
1997-03-10 0 17.70 17.70 17.75 17.55 17.85 4,179,000 73,852,358 17.672 3.047 3.047 3.056 3.022 3.073 24,272,533 3.0426 0.57%
1997-03-07 0 17.60 17.60 17.70 17.40 17.95 3,139,000 55,264,680 17.606 3.030 3.030 3.047 2.996 3.090 18,231,989 3.0312 -1.68%
1997-03-06 0 17.90 17.80 17.90 17.65 18.10 3,337,654 59,457,597 17.814 3.082 3.065 3.082 3.039 3.116 19,385,814 3.0671 0.00%
1997-03-05 0 17.90 17.85 17.95 17.65 18.00 4,341,000 77,173,400 17.778 3.082 3.073 3.090 3.039 3.099 25,213,464 3.0608 0.28%
1997-03-04 0 17.85 17.85 17.90 17.60 17.95 3,598,000 64,014,996 17.792 3.073 3.073 3.082 3.030 3.090 20,897,960 3.0632 0.85%
1997-03-03 0 17.70 17.70 17.75 17.40 17.75 3,640,000 64,418,500 17.697 3.047 3.047 3.056 2.996 3.056 21,141,905 3.0470 1.72%
1997-02-28 0 17.40 17.35 17.40 17.25 17.95 5,639,000 99,200,640 17.592 2.996 2.987 2.996 2.970 3.090 32,752,528 3.0288 -3.06%
1997-02-27 0 17.95 17.90 17.95 17.60 18.40 7,982,000 143,801,700 18.016 3.090 3.082 3.090 3.030 3.168 46,361,177 3.1018 -1.91%
1997-02-26 0 18.30 18.25 18.30 17.10 18.35 17,159,000 303,963,656 17.715 3.151 3.142 3.151 2.944 3.159 99,663,173 3.0499 7.96%
1997-02-25 0 16.95 16.95 17.00 16.55 17.20 9,040,000 152,434,800 16.862 2.918 2.918 2.927 2.849 2.961 52,506,270 2.9032 2.11%
1997-02-24 0 16.60 16.60 16.65 16.30 16.60 4,983,000 82,155,600 16.487 2.858 2.858 2.867 2.806 2.858 28,942,339 2.8386 1.84%
1997-02-21 0 16.30 16.25 16.30 15.55 16.35 7,690,000 122,837,612 15.974 2.806 2.798 2.806 2.677 2.815 44,665,178 2.7502 3.82%
1997-02-20 0 15.70 15.70 15.75 14.70 15.75 9,799,000 152,389,584 15.552 2.703 2.703 2.712 2.531 2.712 56,914,705 2.6775 3.97%
1997-02-19 0 15.10 15.00 15.05 15.05 15.80 6,126,000 94,257,800 15.387 2.600 2.583 2.591 2.591 2.720 35,581,129 2.6491 -2.58%
1997-02-18 0 15.50 15.45 15.50 15.35 16.05 5,115,500 79,845,638 15.609 2.669 2.660 2.669 2.643 2.763 29,711,927 2.6873 -3.73%
1997-02-17 0 16.10 16.05 16.10 15.80 16.10 8,851,000 141,266,000 15.960 2.772 2.763 2.772 2.720 2.772 51,408,517 2.7479 1.26%
1997-02-14 0 15.90 15.90 15.95 15.70 16.00 6,745,189 107,167,611 15.888 2.738 2.738 2.746 2.703 2.755 39,177,512 2.7354 1.27%
1997-02-13 0 15.70 15.75 15.80 15.65 16.70 4,718,000 76,033,588 16.116 2.703 2.712 2.720 2.694 2.875 27,403,161 2.7746 -4.27%
1997-02-12 0 16.40 16.40 16.45 16.10 16.45 1,685,979 27,451,478 16.282 2.824 2.824 2.832 2.772 2.832 9,792,530 2.8033 2.18%
1997-02-11 0 16.05 16.00 16.05 16.00 16.40 1,687,000 27,245,200 16.150 2.763 2.755 2.763 2.755 2.824 9,798,460 2.7806 -2.43%
1997-02-10 0 16.45 16.35 16.45 16.35 16.75 2,255,000 37,270,600 16.528 2.832 2.815 2.832 2.815 2.884 13,097,526 2.8456 -0.90%
1997-02-05 0 16.60 16.60 16.65 16.30 16.65 3,147,000 51,908,700 16.495 2.858 2.858 2.867 2.806 2.867 18,278,455 2.8399 2.15%
1997-02-04 0 16.25 16.25 16.35 15.95 16.30 3,214,000 51,960,000 16.167 2.798 2.798 2.815 2.746 2.806 18,667,605 2.7834 -0.31%
1997-02-03 0 16.30 16.15 16.40 16.20 16.70 2,710,000 44,888,200 16.564 2.806 2.781 2.824 2.789 2.875 15,740,264 2.8518 -1.51%
1997-01-31 0 16.55 16.55 16.60 16.45 17.00 4,508,500 74,993,700 16.634 2.849 2.849 2.858 2.832 2.927 26,186,340 2.8638 0.61%
1997-01-30 0 16.45 16.40 16.45 16.00 16.55 5,004,500 81,427,000 16.271 2.832 2.824 2.832 2.755 2.849 29,067,215 2.8013 2.81%
1997-01-29 0 16.00 16.00 16.05 15.85 16.30 4,114,000 65,865,280 16.010 2.755 2.755 2.763 2.729 2.806 23,894,999 2.7564 0.31%
1997-01-28 0 15.95 15.90 15.95 15.90 16.40 3,444,000 55,656,440 16.160 2.746 2.738 2.746 2.738 2.824 20,003,495 2.7823 -1.24%
1997-01-27 0 16.15 16.15 16.20 15.70 16.40 7,351,000 119,142,550 16.208 2.781 2.781 2.789 2.703 2.824 42,696,193 2.7905 2.22%
1997-01-24 0 15.80 15.80 15.85 15.30 16.00 4,146,000 65,420,750 15.779 2.720 2.720 2.729 2.634 2.755 24,080,862 2.7167 1.28%
1997-01-23 0 15.60 15.55 15.60 15.55 16.25 6,079,000 96,286,500 15.839 2.686 2.677 2.686 2.677 2.798 35,308,143 2.7270 -2.19%
1997-01-22 0 15.95 15.90 16.00 15.90 16.50 7,180,600 115,365,140 16.066 2.746 2.738 2.755 2.738 2.841 41,706,473 2.7661 2.24%
1997-01-21 0 15.60 15.60 15.65 15.40 16.50 13,331,000 213,532,324 16.018 2.686 2.686 2.694 2.651 2.841 77,429,323 2.7578 -4.29%
1997-01-20 0 16.30 16.30 16.40 16.25 17.40 6,897,900 114,778,600 16.640 2.806 2.806 2.824 2.798 2.996 40,064,491 2.8648 -4.68%
1997-01-17 0 17.10 17.05 17.10 16.95 17.70 3,745,000 64,944,400 17.342 2.944 2.935 2.944 2.918 3.047 21,751,768 2.9857 -2.56%
1997-01-16 0 17.55 17.55 17.65 17.40 17.85 4,700,000 83,054,900 17.671 3.022 3.022 3.039 2.996 3.073 27,298,614 3.0425 0.57%
1997-01-15 0 17.45 17.40 17.45 16.80 17.80 8,977,698 156,274,798 17.407 3.004 2.996 3.004 2.892 3.065 52,144,406 2.9970 4.80%
1997-01-14 0 16.65 16.65 16.70 16.10 16.90 5,543,000 91,113,876 16.438 2.867 2.867 2.875 2.772 2.910 32,194,939 2.8301 3.42%
1997-01-13 0 16.10 16.05 16.10 16.05 16.70 6,055,000 99,253,060 16.392 2.772 2.763 2.772 2.763 2.875 35,168,746 2.8222 -1.53%
1997-01-10 0 16.35 16.35 16.45 16.30 16.80 4,713,329 78,085,230 16.567 2.815 2.815 2.832 2.806 2.892 27,376,031 2.8523 -0.30%
1997-01-09 0 16.40 16.40 16.45 16.10 16.75 10,842,991 178,258,256 16.440 2.824 2.824 2.832 2.772 2.884 62,978,430 2.8305 -2.09%
1997-01-08 0 16.75 16.70 16.75 16.10 17.40 8,543,000 143,182,804 16.760 2.884 2.875 2.884 2.772 2.996 49,619,586 2.8856 -3.46%
1997-01-07 0 17.35 17.35 17.40 17.35 18.10 5,748,000 101,600,978 17.676 2.987 2.987 2.996 2.987 3.116 33,385,624 3.0433 -3.61%
1997-01-06 0 18.00 18.00 18.05 17.40 18.25 7,536,000 134,802,900 17.888 3.099 3.099 3.108 2.996 3.142 43,770,713 3.0798 1.41%
1997-01-03 0 17.75 17.75 17.80 17.10 18.30 17,793,000 319,349,100 17.948 3.056 3.056 3.065 2.944 3.151 103,345,581 3.0901 -2.47%
1997-01-02 0 18.20 18.20 18.25 16.60 18.50 10,494,000 188,085,700 17.923 3.133 3.133 3.142 2.858 3.185 60,951,415 3.0858 4.60%
1996-12-31 0 17.40 17.40 17.45 16.45 17.65 5,634,000 96,064,848 17.051 2.996 2.996 3.004 2.832 3.039 32,723,487 2.9357 3.26%
1996-12-30 0 16.85 16.75 16.80 15.60 16.85 9,129,272 150,596,761 16.496 2.901 2.884 2.892 2.686 2.901 53,024,781 2.8401 9.77%
1996-12-27 0 15.35 15.40 - 14.55 15.50 8,660,331 129,999,633 15.011 2.643 2.651 - 2.505 2.669 50,301,070 2.5844 5.86%
1996-12-24 0 14.50 14.35 14.45 14.20 14.90 4,249,000 61,787,250 14.542 2.496 2.471 2.488 2.445 2.565 24,679,108 2.5036 0.00%
1996-12-23 0 14.50 14.40 14.55 13.80 14.60 4,732,000 67,270,900 14.216 2.496 2.479 2.505 2.376 2.514 27,484,477 2.4476 7.01%
1996-12-20 0 13.55 13.55 13.65 13.55 14.00 2,692,000 36,741,000 13.648 2.333 2.333 2.350 2.333 2.410 15,635,717 2.3498 0.37%
1996-12-19 0 13.50 13.40 13.50 13.20 13.80 3,650,000 49,112,300 13.455 2.324 2.307 2.324 2.273 2.376 21,199,987 2.3166 -0.74%
1996-12-18 0 13.60 13.60 13.80 13.55 14.10 3,226,000 44,380,820 13.757 2.342 2.342 2.376 2.333 2.428 18,737,304 2.3686 -1.81%
1996-12-17 0 13.85 13.75 13.90 13.65 14.05 5,079,000 70,208,150 13.823 2.385 2.367 2.393 2.350 2.419 29,499,927 2.3799 0.73%
1996-12-16 0 13.75 13.75 13.80 13.55 14.40 9,223,000 128,202,400 13.900 2.367 2.367 2.376 2.333 2.479 53,569,173 2.3932 -1.79%
1996-12-13 0 14.00 13.95 14.00 13.35 14.20 12,836,000 178,515,350 13.907 2.410 2.402 2.410 2.298 2.445 74,554,256 2.3944 1.82%
1996-12-12 0 13.75 13.75 13.80 13.50 14.40 11,610,786 164,303,676 14.151 2.367 2.367 2.376 2.324 2.479 67,437,949 2.4364 -5.50%
1996-12-11 0 14.55 14.60 14.65 13.90 15.00 24,007,000 350,390,800 14.595 2.505 2.514 2.522 2.393 2.583 139,437,833 2.5129 -1.69%
1996-12-10 0 14.80 14.90 14.95 14.30 15.20 18,808,160 278,647,504 14.815 2.548 2.565 2.574 2.462 2.617 109,241,849 2.5507 5.71%
1996-12-09 0 14.00 13.95 14.00 13.10 14.05 17,660,000 238,708,806 13.517 2.410 2.402 2.410 2.255 2.419 102,573,089 2.3272 6.46%
1996-12-06 0 13.15 13.10 13.15 12.60 13.60 17,466,750 229,090,151 13.116 2.264 2.255 2.264 2.169 2.342 101,450,651 2.2581 -3.31%
1996-12-05 0 13.60 13.45 13.80 12.90 13.70 12,613,300 167,345,735 13.267 2.342 2.316 2.376 2.221 2.359 73,260,767 2.2842 4.62%
1996-12-04 0 13.00 13.15 13.20 12.40 14.50 107,718,000 1,247,918,700 11.585 2.238 2.264 2.273 2.135 2.496 625,649,375 1.9946 0.39%
1996-12-03 1 12.95 12.90 13.00 11.90 12.95 3,623,000 44,992,300 12.419 2.230 2.221 2.238 2.049 2.230 21,043,165 2.1381 7.92%
1996-12-02 0 12.00 12.00 12.05 11.10 12.05 5,988,000 69,071,350 11.535 2.066 2.066 2.075 1.911 2.075 34,779,595 1.9860 8.11%
1996-11-29 0 11.10 11.05 11.15 10.60 11.25 3,752,000 41,293,200 11.006 1.911 1.902 1.920 1.825 1.937 21,792,425 1.8948 4.72%
1996-11-28 0 10.60 10.60 10.65 10.55 10.75 778,000 8,273,400 10.634 1.825 1.825 1.834 1.816 1.851 4,518,792 1.8309 -0.47%
1996-11-27 0 10.65 10.60 10.65 10.60 10.80 1,588,327 16,965,403 10.681 1.834 1.825 1.834 1.825 1.859 9,225,346 1.8390 0.00%
1996-11-26 0 10.65 10.55 10.65 10.05 10.70 3,724,000 38,328,300 10.292 1.834 1.816 1.834 1.730 1.842 21,629,795 1.7720 6.50%
1996-11-25 0 10.00 10.00 10.05 9.950 10.20 2,772,000 27,684,560 9.9872 1.722 1.722 1.730 1.713 1.756 16,100,374 1.7195 1.01%
1996-11-22 0 9.900 9.900 9.950 9.850 10.10 2,000,000 19,804,374 9.9022 1.704 1.704 1.713 1.696 1.739 11,616,431 1.7049 -1.00%
1996-11-21 0 10.00 10.00 10.10 9.900 10.10 2,574,000 25,712,300 9.9892 1.722 1.722 1.739 1.704 1.739 14,950,347 1.7198 -0.50%
1996-11-20 0 10.05 10.00 10.05 9.800 10.15 3,574,000 35,886,100 10.041 1.730 1.722 1.730 1.687 1.748 20,758,563 1.7287 4.69%
1996-11-19 0 9.600 9.600 9.650 9.450 9.650 3,410,000 32,730,700 9.5984 1.653 1.653 1.661 1.627 1.661 19,806,015 1.6526 1.05%
1996-11-18 0 9.500 9.450 9.500 9.300 9.500 2,027,000 19,049,300 9.3978 1.636 1.627 1.636 1.601 1.636 11,773,253 1.6180 2.70%
1996-11-15 0 9.250 9.250 9.300 9.250 9.500 926,000 8,615,400 9.3039 1.593 1.593 1.601 1.593 1.636 5,378,408 1.6018 -2.63%
1996-11-14 0 9.500 9.700 - 9.200 9.600 2,318,000 21,552,800 9.2980 1.636 1.670 - 1.584 1.653 13,463,444 1.6008 2.15%
1996-11-13 0 9.300 9.300 9.350 9.100 9.350 2,718,000 25,169,964 9.2605 1.601 1.601 1.610 1.567 1.610 15,786,730 1.5944 0.54%
1996-11-12 0 9.250 9.250 9.300 9.250 9.400 1,366,000 12,712,900 9.3067 1.593 1.593 1.601 1.593 1.618 7,934,023 1.6023 -1.07%
1996-11-11 0 9.350 9.350 9.400 9.300 9.400 664,000 6,211,100 9.3541 1.610 1.610 1.618 1.601 1.618 3,856,655 1.6105 -2.09%
1996-11-08 0 9.550 9.450 9.550 9.250 9.550 4,627,000 43,504,600 9.4023 1.644 1.627 1.644 1.593 1.644 26,874,614 1.6188 2.14%
1996-11-07 0 9.350 9.250 9.350 9.300 9.600 4,578,000 43,457,400 9.4927 1.610 1.593 1.610 1.601 1.653 26,590,011 1.6344 -1.58%
1996-11-06 0 9.500 9.500 9.550 9.200 9.550 2,981,657 27,807,096 9.3261 1.636 1.636 1.644 1.584 1.644 17,318,107 1.6057 4.97%
1996-11-05 0 9.050 9.050 9.100 8.950 9.150 2,805,000 25,396,000 9.0538 1.558 1.558 1.567 1.541 1.575 16,292,045 1.5588 -1.09%
1996-11-04 0 9.150 9.150 9.200 9.000 9.200 1,725,000 15,792,750 9.1552 1.575 1.575 1.584 1.550 1.584 10,019,172 1.5763 2.81%
1996-11-01 0 8.900 8.900 8.950 8.750 8.950 3,328,000 29,642,100 8.9069 1.532 1.532 1.541 1.506 1.541 19,329,742 1.5335 2.30%
1996-10-31 0 8.700 8.700 8.750 8.550 8.750 1,171,725 10,166,676 8.6767 1.498 1.498 1.506 1.472 1.506 6,805,631 1.4939 0.58%
1996-10-30 0 8.650 8.600 8.650 8.500 8.900 2,166,000 18,839,700 8.6979 1.489 1.481 1.489 1.463 1.532 12,580,595 1.4975 2.98%
1996-10-29 0 8.400 8.400 8.450 8.300 8.450 1,926,000 16,062,300 8.3397 1.446 1.446 1.455 1.429 1.455 11,186,623 1.4358 0.00%
1996-10-28 0 8.400 8.350 8.400 8.300 8.450 801,000 6,712,620 8.3803 1.446 1.438 1.446 1.429 1.455 4,652,381 1.4428 -0.59%
1996-10-25 0 8.450 8.450 8.500 8.350 8.600 1,991,000 16,808,550 8.4423 1.455 1.455 1.463 1.438 1.481 11,564,157 1.4535 -3.43%
1996-10-24 0 8.750 8.700 8.750 8.600 8.850 3,134,000 27,326,000 8.7192 1.506 1.498 1.506 1.481 1.524 18,202,948 1.5012 1.74%
1996-10-23 0 8.600 8.600 8.700 8.400 8.600 3,646,000 30,986,600 8.4988 1.481 1.481 1.498 1.446 1.481 21,176,754 1.4632 1.18%
1996-10-22 0 8.500 8.450 8.500 8.350 8.600 3,206,000 27,122,700 8.4600 1.463 1.455 1.463 1.438 1.481 18,621,139 1.4566 2.41%
1996-10-18 0 8.300 8.300 8.350 8.150 8.350 4,680,000 38,744,300 8.2787 1.429 1.429 1.438 1.403 1.438 27,182,449 1.4253 4.40%
1996-10-17 0 7.950 7.950 8.000 7.850 8.300 8,341,000 67,432,450 8.0845 1.369 1.369 1.377 1.352 1.429 48,446,327 1.3919 -4.22%
1996-10-16 0 8.300 8.250 8.300 8.100 8.600 4,402,932 36,395,182 8.2661 1.429 1.420 1.429 1.395 1.481 25,573,179 1.4232 -3.49%
1996-10-15 0 8.600 8.600 8.650 8.500 8.850 2,280,000 19,787,572 8.6788 1.481 1.481 1.489 1.463 1.524 13,242,732 1.4942 -2.82%
1996-10-14 0 8.850 8.850 8.900 8.600 8.850 3,838,000 33,563,360 8.7450 1.524 1.524 1.532 1.481 1.524 22,291,932 1.5056 4.12%
1996-10-11 0 8.500 8.500 8.550 8.500 8.650 3,916,000 33,559,800 8.5699 1.463 1.463 1.472 1.463 1.489 22,744,973 1.4755 -0.58%
1996-10-10 0 8.550 8.550 8.600 8.300 8.700 3,058,000 26,091,600 8.5322 1.472 1.472 1.481 1.429 1.498 17,761,523 1.4690 2.76%
1996-10-09 0 8.350 8.350 8.400 8.200 8.400 3,564,000 29,751,450 8.3478 1.432 1.432 1.441 1.407 1.441 20,775,122 1.4321 -1.76%
1996-10-08 0 8.500 8.500 8.550 8.200 8.800 3,210,000 27,504,300 8.5683 1.458 1.458 1.467 1.407 1.510 18,711,600 1.4699 -3.41%
1996-10-07 0 8.800 8.850 8.900 8.750 8.950 4,405,281 38,869,532 8.8234 1.510 1.518 1.527 1.501 1.535 25,679,082 1.5137 2.92%
1996-10-04 0 8.550 8.500 8.600 8.400 9.000 6,134,900 53,039,225 8.6455 1.467 1.458 1.475 1.441 1.544 35,761,306 1.4831 0.00%
1996-10-03 0 8.550 8.500 8.600 8.300 8.600 4,198,000 35,517,220 8.4605 1.467 1.458 1.475 1.424 1.475 24,470,808 1.4514 4.27%
1996-10-02 0 8.200 8.150 8.200 8.050 8.300 3,785,058 30,856,158 8.1521 1.407 1.398 1.407 1.381 1.424 22,063,704 1.3985 0.61%
1996-10-01 0 8.150 8.150 8.200 7.800 8.300 3,294,000 26,513,300 8.0490 1.398 1.398 1.407 1.338 1.424 19,201,249 1.3808 4.49%
1996-09-30 0 7.800 7.750 7.800 7.600 7.850 3,125,000 24,280,000 7.7696 1.338 1.330 1.338 1.304 1.347 18,216,121 1.3329 3.31%
1996-09-27 0 7.550 7.550 7.600 7.450 7.550 1,836,000 13,726,200 7.4761 1.295 1.295 1.304 1.278 1.295 10,702,335 1.2825 2.03%
1996-09-26 0 7.400 7.350 7.400 7.300 7.500 2,714,000 20,029,140 7.3799 1.269 1.261 1.269 1.252 1.287 15,820,337 1.2660 1.37%
1996-09-25 0 7.300 7.300 7.350 7.050 7.350 3,196,001 23,284,707 7.2856 1.252 1.252 1.261 1.209 1.261 18,629,997 1.2499 3.55%
1996-09-24 0 7.050 7.050 7.100 6.950 7.250 871,000 6,168,400 7.0820 1.209 1.209 1.218 1.192 1.244 5,077,197 1.2149 -3.42%
1996-09-23 0 7.300 7.200 7.300 7.300 7.450 1,015,053 7,466,676 7.3559 1.252 1.235 1.252 1.252 1.278 5,916,905 1.2619 0.00%
1996-09-20 0 7.300 7.300 7.350 7.200 7.450 5,262,000 38,095,300 7.2397 1.252 1.252 1.261 1.235 1.278 30,673,033 1.2420 1.39%
1996-09-19 0 7.200 7.200 7.250 7.200 7.250 3,770,000 27,148,100 7.2011 1.235 1.235 1.244 1.235 1.244 21,975,928 1.2354 -0.69%
1996-09-18 0 7.250 7.200 7.250 7.150 7.250 4,128,000 29,704,500 7.1959 1.244 1.235 1.244 1.227 1.244 24,062,767 1.2345 1.40%
1996-09-17 0 7.150 7.100 7.150 7.100 7.350 2,888,000 20,818,220 7.2085 1.227 1.218 1.227 1.218 1.261 16,834,610 1.2366 -1.38%
1996-09-16 0 7.250 7.200 7.250 7.150 7.400 2,449,000 17,771,492 7.2566 1.244 1.235 1.244 1.227 1.269 14,275,610 1.2449 2.84%
1996-09-13 0 7.050 7.050 7.150 7.050 7.150 1,212,000 8,603,500 7.0986 1.209 1.209 1.227 1.209 1.227 7,064,940 1.2178 0.71%
1996-09-12 0 7.000 7.000 7.100 6.950 7.100 814,000 5,731,200 7.0408 1.201 1.201 1.218 1.192 1.218 4,744,935 1.2079 0.72%
1996-09-11 0 6.950 6.950 7.000 6.950 7.050 1,644,000 11,555,400 7.0288 1.192 1.192 1.201 1.192 1.209 9,583,137 1.2058 0.00%
1996-09-10 0 6.950 6.950 7.000 6.950 7.000 776,000 5,423,300 6.9888 1.192 1.192 1.201 1.192 1.201 4,523,427 1.1989 0.72%
1996-09-09 0 6.900 6.800 6.900 6.800 7.000 888,000 6,159,700 6.9366 1.184 1.167 1.184 1.167 1.201 5,176,293 1.1900 2.22%
1996-09-06 0 6.750 6.700 6.750 6.700 6.800 1,310,000 8,851,200 6.7566 1.158 1.149 1.158 1.149 1.167 7,636,198 1.1591 0.75%
1996-09-05 0 6.700 6.700 6.800 6.700 7.000 1,674,000 11,389,600 6.8038 1.149 1.149 1.167 1.149 1.201 9,758,012 1.1672 -3.60%
1996-09-04 0 6.950 6.900 6.950 6.650 7.050 2,860,000 19,899,200 6.9578 1.192 1.184 1.192 1.141 1.209 16,671,394 1.1936 6.11%
1996-09-03 0 6.550 6.550 6.600 6.500 6.750 3,024,000 19,948,300 6.5967 1.124 1.124 1.132 1.115 1.158 17,627,376 1.1317 -2.24%
1996-09-02 0 6.700 6.650 6.700 6.600 6.850 2,972,000 19,928,800 6.7055 1.149 1.141 1.149 1.132 1.175 17,324,260 1.1503 -3.60%
1996-08-30 0 6.950 6.900 6.950 6.850 7.050 2,292,000 15,993,200 6.9778 1.192 1.184 1.192 1.175 1.209 13,360,432 1.1971 -0.71%
1996-08-29 0 7.000 6.950 7.000 6.950 7.200 602,000 4,223,900 7.0164 1.201 1.192 1.201 1.192 1.235 3,509,154 1.2037 -2.10%
1996-08-28 0 7.150 7.150 7.200 7.100 7.200 2,276,000 16,231,100 7.1314 1.227 1.227 1.235 1.218 1.235 13,267,165 1.2234 -0.69%
1996-08-27 0 7.200 7.100 7.200 7.050 7.250 2,294,000 16,552,900 7.2157 1.235 1.218 1.235 1.209 1.244 13,372,090 1.2379 0.00%
1996-08-23 0 7.200 7.200 7.300 7.100 7.400 5,082,000 37,280,500 7.3358 1.235 1.235 1.252 1.218 1.269 29,623,785 1.2585 -0.69%
1996-08-22 0 7.250 7.250 7.300 7.050 7.300 3,962,000 28,566,600 7.2101 1.244 1.244 1.252 1.209 1.252 23,095,127 1.2369 3.57%
1996-08-21 0 7.000 7.000 7.100 6.700 7.050 3,268,000 22,739,400 6.9582 1.201 1.201 1.218 1.149 1.209 19,049,691 1.1937 5.26%
1996-08-20 0 6.650 6.600 6.750 6.600 6.800 1,284,000 8,644,200 6.7322 1.141 1.132 1.158 1.132 1.167 7,484,640 1.1549 -2.21%
1996-08-19 0 6.800 6.750 6.800 6.800 6.900 1,552,063 10,631,316 6.8498 1.167 1.158 1.167 1.167 1.184 9,047,222 1.1751 -0.73%
1996-08-16 0 6.850 6.800 6.850 6.700 7.000 3,074,000 21,242,560 6.9104 1.175 1.167 1.175 1.149 1.201 17,918,834 1.1855 -2.14%
1996-08-15 0 7.000 7.000 7.200 7.000 7.200 2,790,000 19,876,100 7.1241 1.201 1.201 1.235 1.201 1.235 16,263,353 1.2221 -2.10%
1996-08-14 0 7.150 7.100 7.150 7.000 7.200 1,368,000 9,715,800 7.1022 1.227 1.218 1.227 1.201 1.235 7,974,289 1.2184 2.14%
1996-08-13 0 7.000 6.950 7.000 6.850 7.100 6,170,000 43,317,500 7.0207 1.201 1.192 1.201 1.175 1.218 35,965,909 1.2044 2.94%
1996-08-12 0 6.800 6.800 6.900 6.750 6.850 2,234,000 15,229,000 6.8169 1.167 1.167 1.184 1.158 1.175 13,022,341 1.1695 0.00%
1996-08-09 0 6.800 6.750 6.800 6.750 6.900 2,004,000 13,571,700 6.7723 1.167 1.158 1.167 1.158 1.184 11,681,634 1.1618 0.00%
1996-08-08 0 6.800 6.750 6.800 6.600 6.850 5,982,000 40,147,600 6.7114 1.167 1.158 1.167 1.132 1.175 34,870,028 1.1513 0.74%
1996-08-07 0 6.750 6.750 6.800 6.450 6.800 4,848,000 32,432,900 6.6900 1.158 1.158 1.167 1.107 1.167 28,259,762 1.1477 5.47%
1996-08-06 0 6.400 6.400 6.450 6.350 6.550 1,102,000 7,097,700 6.4407 1.098 1.098 1.107 1.089 1.124 6,423,733 1.1049 -3.03%
1996-08-05 0 6.600 6.450 6.650 6.450 6.650 3,197,000 20,802,300 6.5068 1.132 1.107 1.141 1.107 1.141 18,635,821 1.1163 3.94%
1996-08-02 0 6.350 6.300 6.350 6.200 6.550 4,224,000 27,012,200 6.3949 1.089 1.081 1.089 1.064 1.124 24,622,367 1.0971 2.42%
1996-08-01 0 6.200 6.150 6.200 6.100 6.200 3,208,043 19,787,047 6.1679 1.064 1.055 1.064 1.046 1.064 18,700,192 1.0581 1.64%
1996-07-31 0 6.100 6.050 6.100 6.050 6.200 1,658,984 10,171,156 6.1310 1.046 1.038 1.046 1.038 1.064 9,670,481 1.0518 -1.61%
1996-07-30 0 6.200 6.200 6.250 6.150 6.350 4,654,000 28,956,600 6.2219 1.064 1.064 1.072 1.055 1.089 27,128,905 1.0674 -3.13%
1996-07-29 0 6.400 6.400 6.450 6.250 6.500 1,426,000 9,072,500 6.3622 1.098 1.098 1.107 1.072 1.115 8,312,380 1.0914 3.23%
1996-07-26 0 6.200 6.150 6.200 6.100 6.200 2,096,000 12,938,300 6.1729 1.064 1.055 1.064 1.046 1.064 12,217,917 1.0590 3.33%
1996-07-25 0 6.000 5.950 6.000 6.000 6.150 1,044,000 6,291,300 6.0261 1.029 1.021 1.029 1.029 1.055 6,085,642 1.0338 0.00%
1996-07-24 0 6.000 5.950 6.000 5.950 6.150 2,257,000 13,633,750 6.0407 1.029 1.021 1.029 1.021 1.055 13,156,411 1.0363 -2.44%
1996-07-23 0 6.150 6.100 6.150 6.000 6.250 2,514,000 15,394,000 6.1233 1.055 1.046 1.055 1.029 1.072 14,654,505 1.0505 -1.60%
1996-07-22 0 6.250 6.200 6.250 6.200 6.400 1,648,000 10,374,588 6.2953 1.072 1.064 1.072 1.064 1.098 9,606,454 1.0800 -2.34%
1996-07-19 0 6.400 6.400 6.500 6.400 6.600 2,366,000 15,311,600 6.4715 1.098 1.098 1.115 1.098 1.132 13,791,790 1.1102 -1.54%
1996-07-18 0 6.500 6.450 6.550 6.400 6.600 3,008,842 19,603,873 6.5154 1.115 1.107 1.124 1.098 1.132 17,539,018 1.1177 2.36%
1996-07-17 0 6.350 6.250 6.450 6.350 6.900 4,816,000 31,530,648 6.5471 1.089 1.072 1.107 1.089 1.184 28,073,229 1.1232 -0.78%
1996-07-16 0 6.400 6.350 6.400 6.300 6.450 2,196,000 14,015,700 6.3824 1.098 1.089 1.098 1.081 1.107 12,800,833 1.0949 -0.78%
1996-07-15 0 6.450 6.450 6.500 6.350 6.450 2,761,187 17,592,481 6.3713 1.107 1.107 1.115 1.089 1.107 16,095,397 1.0930 3.20%
1996-07-12 0 6.250 6.250 6.300 6.250 6.300 3,254,000 20,357,700 6.2562 1.072 1.072 1.081 1.072 1.081 18,968,083 1.0733 -1.57%
1996-07-11 0 6.350 6.150 6.350 6.200 6.400 3,004,000 19,046,200 6.3403 1.089 1.055 1.089 1.064 1.098 17,510,793 1.0877 1.60%
1996-07-10 0 6.250 6.250 6.300 6.050 6.300 2,586,000 16,089,400 6.2217 1.072 1.072 1.081 1.038 1.081 15,074,205 1.0673 2.46%
1996-07-09 0 6.100 6.050 6.100 5.950 6.100 3,088,000 18,704,400 6.0571 1.046 1.038 1.046 1.021 1.046 18,000,442 1.0391 3.39%
1996-07-08 0 5.900 5.850 5.900 5.750 5.950 2,978,000 17,533,400 5.8876 1.012 1.004 1.012 0.986 1.021 17,359,235 1.0100 -2.48%
1996-07-05 0 6.050 5.900 6.050 5.900 6.100 1,877,633 11,268,726 6.0016 1.038 1.012 1.038 1.012 1.046 10,945,021 1.0296 0.83%
1996-07-04 0 6.000 5.950 6.000 5.650 6.100 3,516,000 20,860,700 5.9331 1.029 1.021 1.029 0.969 1.046 20,495,322 1.0178 6.19%
1996-07-03 0 5.650 5.600 5.650 5.500 5.700 1,115,000 6,234,150 5.5912 0.969 0.961 0.969 0.944 0.978 6,499,512 0.9592 1.80%
1996-07-02 0 5.550 5.500 5.550 5.500 5.600 2,359,000 13,130,700 5.5662 0.952 0.944 0.952 0.944 0.961 13,750,985 0.9549 0.00%
1996-07-01 0 5.550 5.500 5.550 5.500 5.550 1,956,000 10,808,100 5.5256 0.952 0.944 0.952 0.944 0.952 11,401,835 0.9479 1.83%
1996-06-28 0 5.450 5.400 5.450 5.450 5.450 1,844,900 10,045,535 5.4450 0.935 0.926 0.935 0.935 0.935 10,754,215 0.9341 0.93%
1996-06-27 0 5.400 5.400 5.450 5.400 5.450 1,680,000 9,105,900 5.4202 0.926 0.926 0.935 0.926 0.935 9,792,987 0.9298 0.00%
1996-06-26 0 5.400 5.350 5.400 5.350 5.400 1,222,000 6,595,400 5.3972 0.926 0.918 0.926 0.918 0.926 7,123,232 0.9259 0.00%
1996-06-25 0 5.400 5.350 5.400 5.250 5.400 226,000 1,209,500 5.3518 0.926 0.918 0.926 0.901 0.926 1,317,390 0.9181 2.86%
1996-06-24 0 5.250 5.250 5.300 5.250 5.400 1,080,000 5,750,100 5.3242 0.901 0.901 0.909 0.901 0.926 6,295,491 0.9134 0.00%
1996-06-21 0 5.250 5.250 5.300 5.250 5.400 1,844,000 9,734,572 5.2791 0.901 0.901 0.909 0.901 0.926 10,748,969 0.9056 -0.94%
1996-06-19 0 5.300 5.250 5.300 5.300 5.400 713,000 3,805,950 5.3379 0.909 0.901 0.909 0.909 0.926 4,156,190 0.9157 -1.85%
1996-06-18 0 5.400 5.300 5.400 5.300 5.400 3,146,328 16,945,473 5.3858 0.926 0.909 0.926 0.909 0.926 18,340,445 0.9239 0.93%
1996-06-14 0 5.350 5.300 5.350 5.300 5.400 950,000 5,079,200 5.3465 0.918 0.909 0.918 0.909 0.926 5,537,701 0.9172 1.13%
1996-06-13 0 5.350 - 5.350 5.350 5.450 6,810,000 36,751,700 5.3967 0.908 - 0.908 0.908 0.924 40,146,816 0.9154 0.00%
1996-06-12 0 5.350 5.300 5.400 5.350 5.550 3,240,000 17,608,400 5.4347 0.908 0.899 0.916 0.908 0.941 19,100,688 0.9219 -2.73%
1996-06-11 0 5.500 5.500 5.550 5.500 5.600 2,470,000 13,669,600 5.5343 0.933 0.933 0.941 0.933 0.950 14,561,327 0.9388 -3.51%
1996-06-10 0 5.700 5.650 5.700 5.700 5.800 3,302,000 18,986,500 5.7500 0.967 0.958 0.967 0.967 0.984 19,466,195 0.9754 -3.39%
1996-06-07 0 5.900 5.850 5.900 5.650 5.900 4,816,000 27,981,600 5.8101 1.001 0.992 1.001 0.958 1.001 28,391,639 0.9856 5.36%
1996-06-06 0 5.600 5.600 5.650 5.550 5.650 3,026,000 16,957,200 5.6038 0.950 0.950 0.958 0.941 0.958 17,839,099 0.9506 0.90%
1996-06-05 0 5.550 5.550 5.600 5.500 5.650 3,953,100 21,937,320 5.5494 0.941 0.941 0.950 0.933 0.958 23,304,608 0.9413 1.83%
1996-06-04 0 5.450 5.400 5.450 5.400 5.500 2,556,662 13,965,876 5.4625 0.924 0.916 0.924 0.916 0.933 15,072,223 0.9266 -0.91%
1996-06-03 0 5.500 5.450 5.500 5.400 5.650 3,271,000 18,139,200 5.5455 0.933 0.924 0.933 0.916 0.958 19,283,441 0.9407 -2.65%
1996-05-31 0 5.650 5.650 5.700 5.650 5.750 1,785,000 10,202,200 5.7155 0.958 0.958 0.967 0.958 0.975 10,523,064 0.9695 -2.59%
1996-05-30 0 5.800 5.750 5.800 5.550 5.800 3,462,000 19,438,900 5.6149 0.984 0.975 0.984 0.941 0.984 20,409,438 0.9524 4.50%
1996-05-29 0 5.550 5.500 5.550 5.500 5.550 1,406,000 7,761,900 5.5206 0.941 0.933 0.941 0.933 0.941 8,288,755 0.9364 0.00%
1996-05-28 0 5.550 5.500 5.550 5.450 5.550 864,000 4,783,500 5.5365 0.941 0.933 0.941 0.924 0.941 5,093,517 0.9391 0.91%
1996-05-27 0 5.500 5.450 5.500 5.400 5.500 1,716,000 9,372,900 5.4621 0.933 0.924 0.933 0.916 0.933 10,116,290 0.9265 0.00%
1996-05-24 0 5.500 5.450 5.550 5.350 5.500 4,497,823 24,421,648 5.4297 0.933 0.924 0.941 0.908 0.933 26,515,899 0.9210 3.77%
1996-05-23 0 5.300 5.300 5.350 5.300 5.350 2,588,000 13,746,900 5.3118 0.899 0.899 0.908 0.899 0.908 15,256,969 0.9010 -1.85%
1996-05-22 0 5.400 5.350 5.400 5.300 5.400 4,672,000 25,083,800 5.3690 0.916 0.908 0.916 0.899 0.916 27,542,720 0.9107 0.93%
1996-05-21 0 5.350 5.300 5.350 5.250 5.350 3,382,000 17,930,300 5.3017 0.908 0.899 0.908 0.891 0.908 19,937,817 0.8993 0.94%
1996-05-20 0 5.300 5.300 5.350 5.200 5.350 1,775,000 9,431,500 5.3135 0.899 0.899 0.908 0.882 0.908 10,464,111 0.9013 1.92%
1996-05-17 0 5.200 5.200 5.250 5.200 5.300 1,328,000 6,994,600 5.2670 0.882 0.882 0.891 0.882 0.899 7,828,924 0.8934 -0.95%
1996-05-16 0 5.250 5.250 5.300 5.000 5.350 5,466,000 28,330,700 5.1831 0.891 0.891 0.899 0.848 0.908 32,223,568 0.8792 3.96%
1996-05-15 0 5.050 5.050 5.100 5.050 5.150 8,236,000 42,049,100 5.1055 0.857 0.857 0.865 0.857 0.874 48,553,476 0.8660 0.00%
1996-05-14 0 5.050 5.000 5.050 5.000 5.100 4,788,500 24,178,625 5.0493 0.857 0.848 0.857 0.848 0.865 28,229,519 0.8565 2.02%
1996-05-13 0 4.950 4.925 4.950 4.850 5.050 2,805,000 13,889,450 4.9517 0.840 0.835 0.840 0.823 0.857 16,536,243 0.8399 2.06%
1996-05-10 0 4.850 4.850 4.875 4.825 4.850 1,022,000 4,946,700 4.8402 0.823 0.823 0.827 0.818 0.823 6,024,970 0.8210 1.04%
1996-05-09 0 4.800 4.800 4.825 4.800 4.850 1,396,000 6,719,900 4.8137 0.814 0.814 0.818 0.814 0.823 8,229,802 0.8165 0.00%
1996-05-08 0 4.800 4.775 4.800 4.725 4.800 1,720,000 8,190,600 4.7620 0.814 0.810 0.814 0.801 0.814 10,139,871 0.8078 1.05%
1996-05-07 0 4.750 4.725 4.775 4.750 4.875 248,000 1,191,900 4.8060 0.806 0.801 0.810 0.806 0.827 1,462,028 0.8152 -3.06%
1996-05-06 0 4.900 4.875 4.900 4.850 4.900 2,044,000 9,958,700 4.8722 0.831 0.827 0.831 0.823 0.831 12,049,940 0.8265 1.55%
1996-05-03 0 4.825 4.825 4.850 4.825 4.900 1,356,000 6,598,700 4.8663 0.818 0.818 0.823 0.818 0.831 7,993,992 0.8255 -3.02%
1996-05-02 0 4.975 4.950 4.975 4.850 4.975 4,545,000 22,467,675 4.9434 0.844 0.840 0.844 0.823 0.844 26,794,020 0.8385 3.65%
1996-05-01 0 4.800 4.800 4.825 4.750 4.825 2,676,000 12,807,000 4.7859 0.814 0.814 0.818 0.806 0.818 15,775,753 0.8118 0.52%
1996-04-30 0 4.775 4.750 4.800 4.725 4.800 2,260,000 10,731,300 4.7484 0.810 0.806 0.814 0.801 0.814 13,323,319 0.8055 0.53%
1996-04-29 0 4.750 - 4.750 4.725 4.850 1,058,000 5,054,150 4.7771 0.806 - 0.806 0.801 0.823 6,237,200 0.8103 -1.04%
1996-04-26 0 4.800 4.800 4.825 4.725 4.900 2,060,000 9,893,100 4.8025 0.814 0.814 0.818 0.801 0.831 12,144,264 0.8146 1.59%
1996-04-25 0 4.725 4.700 4.725 4.600 4.725 2,922,793 13,618,529 4.6594 0.801 0.797 0.801 0.780 0.801 17,230,665 0.7904 2.16%
1996-04-24 0 4.625 4.600 4.625 4.550 4.625 2,594,000 11,920,600 4.5955 0.785 0.780 0.785 0.772 0.785 15,292,341 0.7795 1.09%
1996-04-23 0 4.575 4.500 4.575 4.575 4.625 1,406,000 6,453,302 4.5898 0.776 0.763 0.776 0.776 0.785 8,288,755 0.7786 -1.61%
1996-04-22 0 4.650 4.550 4.650 4.550 4.650 822,000 3,766,450 4.5821 0.789 0.772 0.789 0.772 0.789 4,845,915 0.7772 2.20%
1996-04-19 0 4.550 4.525 4.550 4.525 4.575 1,352,000 6,139,000 4.5407 0.772 0.768 0.772 0.768 0.776 7,970,410 0.7702 0.00%
1996-04-18 0 4.550 4.450 4.550 4.500 4.550 800,000 3,639,200 4.5490 0.772 0.755 0.772 0.763 0.772 4,716,219 0.7716 0.00%
1996-04-17 0 4.550 4.500 4.550 4.500 4.575 1,352,000 6,143,950 4.5443 0.772 0.763 0.772 0.763 0.776 7,970,410 0.7708 -0.55%
1996-04-16 0 4.575 4.550 4.575 4.525 4.575 1,144,000 5,215,950 4.5594 0.776 0.772 0.776 0.768 0.776 6,744,193 0.7734 0.55%
1996-04-15 0 4.550 4.525 4.550 4.475 4.550 1,665,666 7,457,089 4.4769 0.772 0.768 0.772 0.759 0.772 9,819,557 0.7594 1.68%
1996-04-12 0 4.475 4.450 4.475 4.400 4.500 1,194,000 5,319,750 4.4554 0.759 0.755 0.759 0.746 0.763 7,038,957 0.7558 1.70%
1996-04-11 0 4.400 4.375 4.425 4.375 4.400 1,620,000 7,123,500 4.3972 0.746 0.742 0.751 0.742 0.746 9,550,344 0.7459 -2.22%
1996-04-10 0 4.500 4.450 4.500 4.425 4.500 2,082,000 9,321,800 4.4773 0.763 0.755 0.763 0.751 0.763 12,273,960 0.7595 1.12%
1996-04-09 0 4.450 4.425 4.475 4.250 4.475 1,148,000 5,091,750 4.4353 0.755 0.751 0.759 0.721 0.759 6,767,775 0.7524 2.30%
1996-04-03 0 4.350 4.325 4.375 4.350 4.400 1,516,000 6,653,750 4.3890 0.738 0.734 0.742 0.738 0.746 8,937,235 0.7445 -1.14%
1996-04-02 0 4.400 4.375 4.400 4.375 4.400 918,000 4,034,700 4.3951 0.746 0.742 0.746 0.742 0.746 5,411,862 0.7455 0.57%
1996-04-01 0 4.375 4.375 4.400 4.375 4.425 606,000 2,660,050 4.3895 0.742 0.742 0.746 0.742 0.751 3,572,536 0.7446 -1.69%
1996-03-29 0 4.450 4.425 4.450 4.450 4.475 644,000 2,866,600 4.4512 0.755 0.751 0.755 0.755 0.759 3,796,556 0.7551 -0.56%
1996-03-28 0 4.475 4.425 4.500 4.450 4.475 116,000 517,750 4.4634 0.759 0.751 0.763 0.755 0.759 683,852 0.7571 0.00%
1996-03-27 0 4.475 4.450 4.475 4.450 4.475 120,000 535,750 4.4646 0.759 0.755 0.759 0.755 0.759 707,433 0.7573 2.29%
1996-03-26 0 4.375 4.375 4.500 4.375 4.575 830,000 3,765,550 4.5368 0.742 0.742 0.763 0.742 0.776 4,893,077 0.7696 -3.85%
1996-03-25 0 4.550 4.550 4.575 4.525 4.575 284,000 1,293,050 4.5530 0.772 0.772 0.776 0.768 0.776 1,674,258 0.7723 -1.62%
1996-03-22 0 4.625 4.500 4.625 4.475 4.625 2,548,000 11,611,600 4.5571 0.785 0.763 0.785 0.759 0.785 15,021,158 0.7730 0.00%
1996-03-21 0 4.625 4.625 4.650 4.425 4.625 3,148,000 14,234,700 4.5218 0.785 0.785 0.789 0.751 0.785 18,558,322 0.7670 3.35%
1996-03-20 0 4.475 4.450 4.475 4.300 4.500 2,802,000 12,367,300 4.4137 0.759 0.755 0.759 0.729 0.763 16,518,558 0.7487 3.47%
1996-03-19 0 4.325 4.325 4.350 4.325 4.350 902,000 3,907,450 4.3320 0.734 0.734 0.738 0.734 0.738 5,317,537 0.7348 0.58%
1996-03-18 0 4.300 4.300 4.375 4.200 4.400 1,722,000 7,410,400 4.3034 0.729 0.729 0.742 0.712 0.746 10,151,662 0.7300 3.61%
1996-03-15 0 4.150 4.150 4.175 4.150 4.225 1,750,000 7,332,750 4.1901 0.704 0.704 0.708 0.704 0.717 10,316,729 0.7108 -1.19%
1996-03-14 0 4.200 4.200 4.250 4.100 4.200 1,912,000 7,976,400 4.1718 0.712 0.712 0.721 0.695 0.712 11,271,764 0.7076 5.00%
1996-03-13 0 4.000 3.975 4.000 3.975 4.075 1,774,000 7,097,100 4.0006 0.679 0.674 0.679 0.674 0.691 10,458,216 0.6786 -2.44%
1996-03-12 0 4.100 4.050 4.100 4.050 4.200 2,170,000 8,874,046 4.0894 0.695 0.687 0.695 0.687 0.712 12,792,745 0.6937 2.50%
1996-03-11 0 4.000 4.000 4.025 4.000 4.200 1,878,000 7,664,650 4.0813 0.679 0.679 0.683 0.679 0.712 11,071,325 0.6923 -9.09%
1996-03-08 0 4.400 4.375 4.400 4.375 4.425 1,770,000 7,787,000 4.3994 0.746 0.742 0.746 0.742 0.751 10,434,635 0.7463 -0.56%
1996-03-07 0 4.425 4.375 4.425 4.400 4.500 684,000 3,038,550 4.4423 0.751 0.742 0.751 0.746 0.763 4,032,367 0.7535 -0.56%
1996-03-06 0 4.450 4.450 4.475 4.450 4.550 1,340,000 6,045,850 4.5118 0.755 0.755 0.759 0.755 0.772 7,899,667 0.7653 -0.56%
1996-03-05 0 4.475 4.450 4.475 4.400 4.475 4,402,000 19,475,050 4.4241 0.759 0.755 0.759 0.746 0.759 25,950,996 0.7505 1.70%
1996-03-04 0 4.400 4.400 4.425 4.400 4.450 412,000 1,825,250 4.4302 0.746 0.746 0.751 0.746 0.755 2,428,853 0.7515 -0.56%
1996-03-01 0 4.425 4.400 4.425 4.400 4.500 862,000 3,815,400 4.4262 0.751 0.746 0.751 0.746 0.763 5,081,726 0.7508 0.00%
1996-02-29 0 4.425 4.425 4.450 4.400 4.450 1,238,000 5,453,750 4.4053 0.751 0.751 0.755 0.746 0.755 7,298,349 0.7473 0.57%
1996-02-28 0 4.400 4.375 4.400 4.325 4.400 314,000 1,369,400 4.3611 0.746 0.742 0.746 0.734 0.746 1,851,116 0.7398 2.92%
1996-02-27 0 4.275 4.275 4.300 4.275 4.350 1,314,000 5,647,700 4.2981 0.725 0.725 0.729 0.725 0.738 7,746,390 0.7291 -2.84%
1996-02-26 0 4.400 4.375 4.425 4.400 4.450 1,584,000 6,997,400 4.4176 0.746 0.742 0.751 0.746 0.755 9,338,114 0.7493 -1.68%
1996-02-23 0 4.475 4.450 4.500 4.475 4.575 544,000 2,462,300 4.5263 0.759 0.755 0.763 0.759 0.776 3,207,029 0.7678 -1.65%
1996-02-22 0 4.550 - 4.550 4.500 4.550 2,337,000 10,603,850 4.5374 0.772 - 0.772 0.763 0.772 13,777,255 0.7697 -0.55%
1996-02-16 0 4.575 4.550 4.575 4.400 4.575 730,000 3,308,900 4.5327 0.776 0.772 0.776 0.746 0.776 4,303,550 0.7689 3.98%
1996-02-15 0 4.400 4.300 4.400 4.400 4.400 1,376,000 6,054,400 4.4000 0.746 0.729 0.746 0.746 0.746 8,111,897 0.7464 0.00%
1996-02-14 0 4.400 4.375 4.425 4.400 4.450 926,000 4,080,300 4.4064 0.746 0.742 0.751 0.746 0.755 5,459,024 0.7474 -0.56%
1996-02-13 0 4.425 4.250 4.425 4.375 4.475 2,722,000 11,995,400 4.4068 0.751 0.721 0.751 0.742 0.759 16,046,936 0.7475 0.57%
1996-02-12 0 4.400 4.400 4.425 4.375 4.400 30,000 131,750 4.3917 0.746 0.746 0.751 0.742 0.746 176,858 0.7449 -1.68%
1996-02-09 0 4.475 4.400 4.475 4.475 4.500 1,248,000 5,603,650 4.4901 0.759 0.746 0.759 0.759 0.763 7,357,302 0.7616 -0.56%
1996-02-08 0 4.500 4.475 4.500 4.475 4.550 496,000 2,229,450 4.4949 0.763 0.759 0.763 0.759 0.772 2,924,056 0.7625 -1.64%
1996-02-07 0 4.575 4.525 4.575 4.475 4.575 622,000 2,824,050 4.5403 0.776 0.768 0.776 0.759 0.776 3,666,860 0.7702 0.55%
1996-02-06 0 4.550 4.500 4.575 4.500 4.550 964,000 4,364,350 4.5273 0.772 0.763 0.776 0.763 0.772 5,683,044 0.7680 -1.62%
1996-02-05 0 4.625 4.525 4.625 4.525 4.625 3,974,000 18,233,450 4.5882 0.785 0.768 0.785 0.768 0.785 23,427,819 0.7783 1.09%
1996-02-02 0 4.575 4.575 4.600 4.500 4.600 3,708,000 16,896,350 4.5567 0.776 0.776 0.780 0.763 0.780 21,859,676 0.7729 1.10%
1996-02-01 0 4.525 4.525 4.575 4.475 4.650 4,762,000 21,757,550 4.5690 0.768 0.768 0.776 0.759 0.789 28,073,295 0.7750 0.56%
1996-01-31 0 4.500 4.475 4.525 4.400 4.525 4,260,000 19,020,300 4.4649 0.763 0.759 0.768 0.746 0.768 25,113,867 0.7574 3.45%
1996-01-30 0 4.350 4.350 4.375 4.300 4.375 1,284,000 5,578,750 4.3448 0.738 0.738 0.742 0.729 0.742 7,569,532 0.7370 0.00%
1996-01-29 0 4.350 4.350 4.375 4.350 4.400 2,860,000 12,510,150 4.3742 0.738 0.738 0.742 0.738 0.746 16,860,484 0.7420 0.58%
1996-01-26 0 4.325 4.325 4.350 4.200 4.400 2,762,000 11,951,050 4.3270 0.734 0.734 0.738 0.712 0.746 16,282,747 0.7340 3.59%
1996-01-25 0 4.175 4.150 4.175 4.175 4.525 3,156,000 13,735,050 4.3520 0.708 0.704 0.708 0.708 0.768 18,605,485 0.7382 -6.70%
1996-01-24 0 4.475 4.450 4.550 4.450 4.600 1,544,000 7,012,450 4.5417 0.759 0.755 0.772 0.755 0.780 9,102,303 0.7704 -2.72%
1996-01-23 0 4.600 4.575 4.625 4.550 4.600 1,160,000 5,297,150 4.5665 0.780 0.776 0.785 0.772 0.780 6,838,518 0.7746 1.10%
1996-01-22 0 4.550 4.500 4.600 4.500 4.600 3,402,000 15,447,950 4.5408 0.772 0.763 0.780 0.763 0.780 20,055,722 0.7703 1.11%
1996-01-19 0 4.500 4.475 4.500 4.450 4.575 2,540,000 11,397,100 4.4870 0.763 0.759 0.763 0.755 0.776 14,973,996 0.7611 -1.10%
1996-01-18 0 4.550 4.525 4.625 4.475 4.675 1,866,000 8,490,300 4.5500 0.772 0.768 0.785 0.759 0.793 11,000,581 0.7718 -3.19%
1996-01-17 0 4.700 4.600 4.700 4.700 4.750 4,214,000 19,862,100 4.7134 0.797 0.780 0.797 0.797 0.806 24,842,685 0.7995 -1.05%
1996-01-16 0 4.750 4.750 4.775 4.675 4.750 5,698,000 27,035,150 4.7447 0.806 0.806 0.810 0.793 0.806 33,591,271 0.8048 0.53%
1996-01-15 0 4.725 4.700 4.725 4.725 4.775 4,610,000 21,889,050 4.7482 0.801 0.797 0.801 0.801 0.810 27,177,213 0.8054 -0.53%
1996-01-12 0 4.750 4.725 4.750 4.600 4.750 6,530,000 30,737,950 4.7072 0.806 0.801 0.806 0.780 0.806 38,496,139 0.7985 3.83%
1996-01-11 0 4.575 4.550 4.575 4.375 4.575 3,640,000 16,378,950 4.4997 0.776 0.772 0.776 0.742 0.776 21,458,797 0.7633 2.81%
1996-01-10 0 4.450 4.425 4.450 4.425 4.450 1,552,000 6,893,800 4.4419 0.755 0.751 0.755 0.751 0.755 9,149,465 0.7535 -0.56%
1996-01-09 0 4.475 4.450 4.475 4.350 4.550 3,738,000 16,783,350 4.4899 0.759 0.755 0.759 0.738 0.772 22,036,534 0.7616 -2.19%
1996-01-08 0 4.575 4.550 4.575 4.575 4.700 6,510,000 30,072,650 4.6195 0.776 0.772 0.776 0.776 0.797 38,378,234 0.7836 0.00%
1996-01-05 0 4.575 4.600 4.625 4.475 4.600 4,684,000 21,330,350 4.5539 0.776 0.780 0.785 0.759 0.780 27,613,463 0.7725 -1.08%
1996-01-04 0 4.625 4.600 4.650 4.350 4.700 10,651,000 49,064,925 4.6066 0.785 0.780 0.789 0.738 0.797 62,790,563 0.7814 6.32%
1996-01-03 0 4.350 4.275 4.400 4.175 4.450 4,444,000 19,341,050 4.3522 0.738 0.725 0.746 0.708 0.755 26,198,598 0.7382 4.82%
1996-01-02 0 4.150 4.125 4.150 4.000 4.175 1,054,000 4,314,900 4.0938 0.704 0.700 0.704 0.679 0.708 6,213,619 0.6944 3.75%
1995-12-29 0 4.000 3.975 4.000 4.000 4.025 366,000 1,466,500 4.0068 0.679 0.674 0.679 0.679 0.683 2,157,670 0.6797 0.00%
1995-12-28 0 4.000 4.000 4.025 4.000 4.050 1,325,000 5,336,450 4.0275 0.679 0.679 0.683 0.679 0.687 7,811,238 0.6832 -0.62%
1995-12-27 0 4.025 4.025 4.050 3.950 4.025 2,154,000 8,609,618 3.9970 0.683 0.683 0.687 0.670 0.683 12,698,420 0.6780 3.21%
1995-12-22 0 3.900 3.900 3.925 3.900 3.975 860,000 3,381,650 3.9322 0.662 0.662 0.666 0.662 0.674 5,069,936 0.6670 -0.64%
1995-12-21 0 3.925 3.925 3.950 3.900 3.950 2,908,000 11,411,650 3.9242 0.666 0.666 0.670 0.662 0.670 17,143,457 0.6657 0.64%
1995-12-20 0 3.900 3.875 3.925 3.875 3.900 1,130,000 4,392,150 3.8869 0.662 0.657 0.666 0.657 0.662 6,661,660 0.6593 1.30%
1995-12-19 0 3.850 3.850 3.875 3.825 3.900 2,118,000 8,214,450 3.8784 0.653 0.653 0.657 0.649 0.662 12,486,190 0.6579 -0.65%
1995-12-18 0 3.875 - 3.900 3.850 4.000 3,558,000 14,000,800 3.9350 0.657 - 0.662 0.653 0.679 20,975,385 0.6675 -2.52%
1995-12-15 0 3.975 3.950 4.000 3.925 4.050 8,700,000 34,636,550 3.9812 0.674 0.670 0.679 0.666 0.687 51,288,884 0.6753 1.92%
1995-12-14 0 3.900 3.900 3.925 3.800 3.900 7,340,000 28,400,600 3.8693 0.662 0.662 0.666 0.645 0.662 43,271,311 0.6563 2.63%
1995-12-13 0 3.800 3.825 3.850 3.625 3.875 11,090,000 41,745,600 3.7643 0.645 0.649 0.653 0.615 0.657 65,378,588 0.6385 5.56%
1995-12-12 0 3.600 3.575 3.625 3.575 3.600 7,946,000 28,597,850 3.5990 0.611 0.606 0.615 0.606 0.611 46,843,847 0.6105 2.13%
1995-12-11 0 3.525 3.525 3.550 3.525 3.575 590,000 2,099,000 3.5576 0.598 0.598 0.602 0.598 0.606 3,478,212 0.6035 -1.40%
1995-12-08 0 3.575 3.575 3.600 3.575 3.600 2,326,000 8,347,150 3.5886 0.606 0.606 0.611 0.606 0.611 13,712,407 0.6087 -0.69%
1995-12-07 0 3.600 3.600 3.625 3.575 3.625 7,828,000 28,169,350 3.5985 0.611 0.611 0.615 0.606 0.615 46,148,205 0.6104 0.00%
1995-12-06 0 3.600 3.550 3.600 3.450 3.600 11,690,000 41,568,900 3.5559 0.611 0.602 0.611 0.585 0.611 68,915,753 0.6032 5.11%
1995-12-05 0 3.425 3.400 3.425 3.425 3.450 1,936,000 6,638,250 3.4288 0.581 0.577 0.581 0.581 0.585 11,413,250 0.5816 0.74%
1995-12-04 0 3.400 3.300 3.425 3.400 3.450 1,472,000 5,022,100 3.4118 0.577 0.560 0.581 0.577 0.585 8,677,843 0.5787 -0.73%
1995-12-01 0 3.425 3.400 3.425 3.375 3.425 2,320,000 7,893,000 3.4022 0.581 0.577 0.581 0.572 0.581 13,677,036 0.5771 1.48%
1995-11-30 0 3.375 3.375 3.400 3.350 3.400 2,490,000 8,397,350 3.3724 0.572 0.572 0.577 0.568 0.577 14,679,232 0.5721 0.75%
1995-11-29 0 3.350 3.300 3.350 3.300 3.375 1,834,000 6,143,750 3.3499 0.568 0.560 0.568 0.560 0.572 10,811,932 0.5682 0.00%
1995-11-28 0 3.350 3.300 3.350 3.350 3.425 440,000 1,492,500 3.3920 0.568 0.560 0.568 0.568 0.581 2,593,921 0.5754 -2.19%
1995-11-27 0 3.425 3.400 3.425 3.400 3.425 950,000 3,232,650 3.4028 0.581 0.577 0.581 0.577 0.581 5,600,510 0.5772 0.74%
1995-11-24 0 3.400 3.400 3.425 3.375 3.425 3,234,000 10,969,350 3.3919 0.577 0.577 0.581 0.572 0.581 19,065,316 0.5754 0.74%
1995-11-23 0 3.375 3.375 3.400 3.375 3.450 2,212,000 7,502,350 3.3917 0.572 0.572 0.577 0.572 0.585 13,040,346 0.5753 -2.88%
1995-11-22 0 3.475 3.450 3.475 3.300 3.500 9,724,000 32,860,700 3.3793 0.589 0.585 0.589 0.560 0.594 57,325,644 0.5732 7.75%
1995-11-21 0 3.225 3.225 3.250 3.225 3.275 1,419,000 4,590,875 3.2353 0.547 0.547 0.551 0.547 0.556 8,365,394 0.5488 0.78%
1995-11-20 0 3.200 3.200 3.225 3.175 3.200 2,816,000 8,975,250 3.1872 0.543 0.543 0.547 0.539 0.543 16,601,091 0.5406 0.79%
1995-11-17 0 3.175 3.200 3.225 3.125 3.225 2,768,000 8,741,000 3.1579 0.539 0.543 0.547 0.530 0.547 16,318,118 0.5357 -5.22%
1995-11-16 0 3.350 3.400 3.450 2.950 3.400 8,066,000 25,554,500 3.1682 0.568 0.577 0.585 0.500 0.577 47,551,280 0.5374 2.29%
1995-11-15 0 3.275 3.250 3.275 3.250 3.375 2,606,000 8,575,900 3.2908 0.556 0.551 0.556 0.551 0.572 15,363,084 0.5582 -5.07%
1995-11-14 0 3.450 3.500 - 3.325 3.500 870,000 2,916,900 3.3528 0.585 0.594 - 0.564 0.594 5,128,888 0.5687 3.76%
1995-11-13 0 3.325 3.300 3.325 3.250 3.350 1,760,000 5,831,250 3.3132 0.564 0.560 0.564 0.551 0.568 10,375,682 0.5620 0.76%
1995-11-10 0 3.300 3.300 3.325 3.225 3.325 1,764,000 5,766,350 3.2689 0.560 0.560 0.564 0.547 0.564 10,399,263 0.5545 -0.75%
1995-11-09 0 3.325 3.300 3.325 3.250 3.325 1,144,000 3,789,750 3.3127 0.564 0.560 0.564 0.551 0.564 6,744,193 0.5619 3.91%
1995-11-08 0 3.200 3.200 3.250 3.200 3.425 1,236,000 4,031,750 3.2619 0.543 0.543 0.551 0.543 0.581 7,286,559 0.5533 -7.25%
1995-11-07 0 3.450 - 3.450 3.425 3.450 790,000 2,718,150 3.4407 0.585 - 0.585 0.581 0.585 4,657,266 0.5836 -0.72%
1995-11-06 0 3.475 3.450 3.475 3.450 3.475 1,642,000 5,701,850 3.4725 0.589 0.585 0.589 0.585 0.589 9,680,040 0.5890 1.46%
1995-11-03 0 3.425 3.425 3.475 3.400 3.450 1,866,000 6,373,400 3.4155 0.581 0.581 0.589 0.577 0.585 11,000,581 0.5794 0.74%
1995-11-02 0 3.400 3.375 3.400 3.375 3.425 3,986,000 13,563,650 3.4028 0.577 0.572 0.577 0.572 0.581 23,498,562 0.5772 -0.73%
1995-10-31 0 3.425 3.375 3.425 3.400 3.425 1,748,000 5,982,400 3.4224 0.581 0.572 0.581 0.577 0.581 10,304,939 0.5805 -0.72%
1995-10-30 0 3.450 3.425 3.450 3.400 3.450 3,218,000 11,016,300 3.4233 0.585 0.581 0.585 0.577 0.585 18,970,992 0.5807 0.73%
1995-10-27 0 3.425 3.400 3.425 3.375 3.475 3,044,000 10,482,800 3.4438 0.581 0.577 0.581 0.572 0.589 17,945,214 0.5842 0.74%
1995-10-26 0 3.400 3.400 3.425 3.375 3.425 3,384,000 11,499,500 3.3982 0.577 0.577 0.581 0.572 0.581 19,949,607 0.5764 0.74%
1995-10-25 0 3.375 3.350 3.375 3.350 3.550 1,532,000 5,255,800 3.4307 0.572 0.568 0.572 0.568 0.602 9,031,560 0.5819 -3.57%
1995-10-24 0 3.500 3.475 3.500 3.475 3.500 1,694,000 5,928,750 3.4999 0.594 0.589 0.594 0.589 0.594 9,986,594 0.5937 -1.41%
1995-10-23 0 3.550 3.525 3.550 3.525 3.600 1,020,000 3,623,600 3.5525 0.602 0.598 0.602 0.598 0.611 6,013,179 0.6026 1.43%
1995-10-20 0 3.500 3.500 3.525 3.475 3.525 1,754,000 6,133,950 3.4971 0.594 0.594 0.598 0.589 0.598 10,340,311 0.5932 -0.71%
1995-10-19 0 3.525 3.525 3.550 3.500 3.525 2,702,000 9,478,850 3.5081 0.598 0.598 0.602 0.594 0.598 15,929,030 0.5951 0.00%
1995-10-18 0 3.525 3.525 3.550 3.525 3.575 1,984,000 7,049,300 3.5531 0.598 0.598 0.602 0.598 0.606 11,696,224 0.6027 -1.40%
1995-10-17 0 3.575 3.575 3.600 3.575 3.675 4,270,000 15,467,400 3.6223 0.606 0.606 0.611 0.606 0.623 25,172,820 0.6144 -0.69%
1995-10-16 0 3.600 3.600 3.625 3.550 3.650 5,616,000 20,229,300 3.6021 0.611 0.611 0.615 0.602 0.619 33,107,859 0.6110 4.35%
1995-10-13 0 3.450 3.450 3.475 3.450 3.500 1,590,000 5,508,650 3.4646 0.585 0.585 0.589 0.585 0.594 9,373,486 0.5877 0.73%
1995-10-12 0 3.425 3.400 3.425 3.425 3.500 748,000 2,568,950 3.4344 0.581 0.577 0.581 0.581 0.594 4,409,665 0.5826 -0.87%
1995-10-11 0 3.475 3.450 3.475 3.425 3.500 2,338,000 8,094,100 3.4620 0.586 0.582 0.586 0.578 0.590 13,862,937 0.5839 0.00%
1995-10-10 0 3.475 3.450 3.500 3.300 3.475 3,244,000 11,001,500 3.3913 0.586 0.582 0.590 0.557 0.586 19,234,974 0.5720 4.51%
1995-10-09 0 3.325 3.325 3.350 3.325 3.325 966,000 3,211,950 3.3250 0.561 0.561 0.565 0.561 0.561 5,727,800 0.5608 0.00%
1995-10-06 0 3.325 3.325 3.350 3.300 3.325 2,086,000 6,930,700 3.3225 0.561 0.561 0.565 0.557 0.561 12,368,728 0.5603 0.00%
1995-10-05 0 3.325 3.300 3.325 3.325 3.375 7,900,000 26,389,900 3.3405 0.561 0.557 0.561 0.561 0.569 46,842,260 0.5634 1.53%
1995-10-04 0 3.275 3.250 3.300 3.250 3.325 1,802,000 5,940,300 3.2965 0.552 0.548 0.557 0.548 0.561 10,684,779 0.5560 -2.24%
1995-10-03 0 3.350 3.350 3.375 3.300 3.350 3,104,000 10,347,350 3.3336 0.565 0.565 0.569 0.557 0.565 18,404,858 0.5622 1.52%
1995-10-02 0 3.300 3.250 3.300 3.250 3.325 1,154,000 3,787,500 3.2821 0.557 0.548 0.557 0.548 0.561 6,842,528 0.5535 -0.75%
1995-09-29 0 3.325 3.300 3.325 3.325 3.350 1,134,000 3,776,400 3.3302 0.561 0.557 0.561 0.561 0.565 6,723,940 0.5616 0.00%
1995-09-28 0 3.325 3.275 3.350 3.275 3.350 2,590,800 8,603,000 3.3206 0.561 0.552 0.565 0.552 0.565 15,361,890 0.5600 -0.75%
1995-09-27 0 3.350 3.350 3.375 3.250 3.375 4,992,000 16,656,050 3.3365 0.565 0.565 0.569 0.548 0.569 29,599,565 0.5627 4.69%
1995-09-26 0 3.200 3.175 3.200 3.150 3.325 3,488,000 11,189,350 3.2080 0.540 0.535 0.540 0.531 0.561 20,681,747 0.5410 -3.76%
1995-09-25 0 3.325 3.275 3.325 3.200 3.475 4,542,000 15,113,800 3.3276 0.561 0.552 0.561 0.540 0.586 26,931,335 0.5612 -5.67%
1995-09-22 0 3.525 3.525 3.550 3.475 3.600 1,736,000 6,113,250 3.5215 0.594 0.594 0.599 0.586 0.607 10,293,438 0.5939 -2.08%
1995-09-21 0 3.600 3.575 3.600 3.500 3.600 2,082,000 7,322,300 3.5170 0.607 0.603 0.607 0.590 0.607 12,345,011 0.5931 2.13%
1995-09-20 0 3.525 3.500 3.550 3.475 3.575 1,644,000 5,752,400 3.4990 0.594 0.590 0.599 0.586 0.603 9,747,934 0.5901 -3.42%
1995-09-19 0 3.650 3.550 3.650 3.575 3.650 3,964,000 14,382,250 3.6282 0.616 0.599 0.616 0.603 0.616 23,504,142 0.6119 0.69%
1995-09-18 0 3.625 3.600 3.625 3.550 3.650 5,524,000 19,858,250 3.5949 0.611 0.607 0.611 0.599 0.616 32,754,006 0.6063 2.11%
1995-09-15 0 3.550 3.550 3.575 3.525 3.600 3,344,000 11,875,400 3.5513 0.599 0.599 0.603 0.594 0.607 19,827,914 0.5989 0.00%
1995-09-14 0 3.550 3.525 3.575 3.500 3.550 4,096,000 14,435,650 3.5243 0.599 0.594 0.603 0.590 0.599 24,286,822 0.5944 1.43%
1995-09-13 0 3.500 3.500 3.525 3.500 3.525 5,218,000 18,263,900 3.5002 0.590 0.590 0.594 0.590 0.594 30,939,609 0.5903 1.45%
1995-09-12 0 3.450 3.450 3.475 3.450 3.575 7,484,000 26,050,900 3.4809 0.582 0.582 0.586 0.582 0.603 44,375,630 0.5871 -2.13%
1995-09-11 0 3.525 3.525 3.550 3.500 3.550 6,382,000 22,418,250 3.5127 0.594 0.594 0.599 0.590 0.599 37,841,431 0.5924 1.44%
1995-09-08 0 3.475 3.475 3.500 3.250 3.475 9,310,000 31,624,750 3.3969 0.586 0.586 0.590 0.548 0.586 55,202,714 0.5729 6.92%
1995-09-07 0 3.250 3.250 3.275 3.225 3.275 2,272,000 7,376,600 3.2467 0.548 0.548 0.552 0.544 0.552 13,471,597 0.5476 0.00%
1995-09-06 0 3.250 3.225 3.250 3.200 3.250 2,521,000 8,094,150 3.2107 0.548 0.544 0.548 0.540 0.548 14,948,017 0.5415 0.78%
1995-09-05 0 3.225 3.200 3.225 3.200 3.225 1,532,000 4,912,900 3.2069 0.544 0.540 0.544 0.540 0.544 9,083,841 0.5408 1.57%
1995-09-04 0 3.175 3.175 3.200 3.175 3.250 2,099,000 6,674,000 3.1796 0.535 0.535 0.540 0.535 0.548 12,445,811 0.5362 0.00%
1995-09-01 0 3.175 3.200 3.225 3.175 3.225 1,800,000 5,744,900 3.1916 0.535 0.540 0.544 0.535 0.544 10,672,920 0.5383 -1.55%
1995-08-31 0 3.225 3.200 3.225 3.150 3.250 940,000 3,025,150 3.2182 0.544 0.540 0.544 0.531 0.548 5,573,636 0.5428 -0.77%
1995-08-30 0 3.250 3.225 3.250 3.175 3.250 1,898,000 6,132,800 3.2312 0.548 0.544 0.548 0.535 0.548 11,254,001 0.5449 0.78%
1995-08-29 0 3.225 3.225 3.250 3.150 3.225 2,506,000 8,047,200 3.2112 0.544 0.544 0.548 0.531 0.544 14,859,076 0.5416 4.03%
1995-08-25 0 3.100 3.100 3.125 3.075 3.125 286,000 888,850 3.1079 0.523 0.523 0.527 0.519 0.527 1,695,808 0.5241 -2.36%
1995-08-24 0 3.175 3.150 3.175 3.125 3.175 500,000 1,581,400 3.1628 0.535 0.531 0.535 0.527 0.535 2,964,700 0.5334 0.00%
1995-08-23 0 3.175 3.175 3.200 3.125 3.175 534,000 1,682,450 3.1507 0.535 0.535 0.540 0.527 0.535 3,166,300 0.5314 1.60%
1995-08-22 0 3.125 3.100 3.125 3.075 3.125 760,000 2,360,450 3.1059 0.527 0.523 0.527 0.519 0.527 4,506,344 0.5238 1.63%
1995-08-21 0 3.075 3.075 3.100 3.025 3.075 322,000 980,400 3.0447 0.519 0.519 0.523 0.510 0.519 1,909,267 0.5135 -1.60%
1995-08-18 0 3.125 3.075 3.125 3.100 3.125 30,000 93,250 3.1083 0.527 0.519 0.527 0.523 0.527 177,882 0.5242 -1.57%
1995-08-17 0 3.175 3.175 3.200 3.175 3.200 1,636,000 5,227,700 3.1954 0.535 0.535 0.540 0.535 0.540 9,700,498 0.5389 -0.78%
1995-08-16 0 3.200 3.175 3.200 3.125 3.225 3,882,000 12,404,700 3.1954 0.540 0.535 0.540 0.527 0.544 23,017,931 0.5389 4.07%
1995-08-15 0 3.075 3.075 3.125 3.075 3.100 2,054,000 6,350,150 3.0916 0.519 0.519 0.527 0.519 0.523 12,178,988 0.5214 0.82%
1995-08-14 0 3.050 3.050 3.075 3.025 3.100 768,000 2,344,500 3.0527 0.514 0.514 0.519 0.510 0.523 4,553,779 0.5148 0.00%
1995-08-11 0 3.050 3.050 3.075 2.900 3.050 1,932,000 5,813,850 3.0092 0.514 0.514 0.519 0.489 0.514 11,455,601 0.5075 2.52%
1995-08-10 0 2.975 2.975 3.000 2.950 3.050 2,300,000 6,853,350 2.9797 0.502 0.502 0.506 0.498 0.514 13,637,620 0.5025 -1.65%
1995-08-09 0 3.025 3.025 3.050 2.950 3.125 2,820,000 8,526,050 3.0234 0.510 0.510 0.514 0.498 0.527 16,720,908 0.5099 -3.20%
1995-08-08 0 3.125 3.100 3.150 3.075 3.200 4,974,000 15,499,650 3.1161 0.527 0.523 0.531 0.519 0.540 29,492,836 0.5255 -2.34%
1995-08-07 0 3.200 3.175 3.200 3.100 3.225 6,622,000 21,019,750 3.1742 0.540 0.535 0.540 0.523 0.544 39,264,487 0.5353 4.92%
1995-08-04 0 3.050 3.050 3.075 2.925 3.100 6,740,000 20,338,550 3.0176 0.514 0.514 0.519 0.493 0.523 39,964,156 0.5089 4.27%
1995-08-03 0 2.925 2.925 2.950 2.850 2.975 6,030,000 17,773,600 2.9475 0.493 0.493 0.498 0.481 0.502 35,754,282 0.4971 2.63%
1995-08-02 0 2.850 2.850 2.875 2.825 2.850 1,266,000 3,605,350 2.8478 0.481 0.481 0.485 0.476 0.481 7,506,620 0.4803 0.88%
1995-08-01 0 2.825 2.825 2.850 2.825 2.825 470,000 1,327,750 2.8250 0.476 0.476 0.481 0.476 0.476 2,786,818 0.4764 -0.88%
1995-07-31 0 2.850 2.825 2.850 2.775 2.850 968,000 2,744,200 2.8349 0.481 0.476 0.481 0.468 0.481 5,739,659 0.4781 2.70%
1995-07-28 0 2.775 2.750 2.800 2.750 2.825 809,000 2,248,725 2.7796 0.468 0.464 0.472 0.464 0.476 4,796,885 0.4688 -0.89%
1995-07-27 0 2.800 2.775 2.800 2.675 2.800 1,078,000 2,948,750 2.7354 0.472 0.468 0.472 0.451 0.472 6,391,893 0.4613 3.70%
1995-07-26 0 2.700 2.700 2.725 2.700 2.725 736,000 1,989,350 2.7029 0.455 0.455 0.460 0.455 0.460 4,364,038 0.4559 -0.92%
1995-07-25 0 2.725 2.725 2.750 2.700 2.750 480,000 1,307,250 2.7234 0.460 0.460 0.464 0.455 0.464 2,846,112 0.4593 0.93%
1995-07-24 0 2.700 2.675 2.725 2.700 2.725 332,000 899,500 2.7093 0.455 0.451 0.460 0.455 0.460 1,968,561 0.4569 -0.92%
1995-07-21 0 2.725 2.725 2.750 2.725 2.825 1,070,000 2,932,150 2.7403 0.460 0.460 0.464 0.460 0.476 6,344,458 0.4622 -2.68%
1995-07-20 0 2.800 2.800 2.825 2.700 2.800 1,456,000 4,018,750 2.7601 0.472 0.472 0.476 0.455 0.472 8,633,206 0.4655 0.00%
1995-07-19 0 2.800 2.800 2.850 2.750 2.825 961,000 2,681,750 2.7906 0.472 0.472 0.481 0.464 0.476 5,698,153 0.4706 -1.75%
1995-07-18 0 2.850 2.850 2.875 2.825 2.850 1,156,000 3,290,850 2.8468 0.481 0.481 0.485 0.476 0.481 6,854,386 0.4801 2.70%
1995-07-17 0 2.775 2.775 2.800 2.750 2.800 566,000 1,576,300 2.7850 0.468 0.468 0.472 0.464 0.472 3,356,040 0.4697 -1.77%
1995-07-14 0 2.825 2.825 2.850 2.800 2.825 594,000 1,670,450 2.8122 0.476 0.476 0.481 0.472 0.476 3,522,064 0.4743 0.89%
1995-07-13 0 2.800 2.775 2.800 2.800 2.875 1,160,000 3,293,700 2.8394 0.472 0.468 0.472 0.472 0.485 6,878,104 0.4789 -1.75%
1995-07-12 0 2.850 2.850 2.875 2.775 2.900 2,162,000 6,121,550 2.8314 0.481 0.481 0.485 0.468 0.489 12,819,363 0.4775 -0.87%
1995-07-11 0 2.875 2.875 2.900 2.725 2.900 6,454,000 18,122,000 2.8079 0.485 0.485 0.489 0.460 0.489 38,268,348 0.4736 6.48%
1995-07-10 0 2.700 2.675 2.700 2.600 2.725 2,588,000 6,898,300 2.6655 0.455 0.451 0.455 0.438 0.460 15,345,287 0.4495 4.85%
1995-07-07 0 2.575 2.575 2.600 2.550 2.600 666,000 1,716,750 2.5777 0.434 0.434 0.438 0.430 0.438 3,948,980 0.4347 -0.96%
1995-07-06 0 2.600 2.550 2.575 2.575 2.600 1,624,000 4,212,400 2.5938 0.438 0.430 0.434 0.434 0.438 9,629,346 0.4375 0.97%
1995-07-05 0 2.575 2.525 2.575 2.550 2.575 698,000 1,781,800 2.5527 0.434 0.426 0.434 0.430 0.434 4,138,721 0.4305 3.00%
1995-07-04 0 2.500 2.500 2.525 2.500 2.525 484,000 1,211,250 2.5026 0.422 0.422 0.426 0.422 0.426 2,869,830 0.4221 0.00%
1995-07-03 0 2.500 2.475 2.500 2.500 2.525 202,000 507,250 2.5111 0.422 0.417 0.422 0.422 0.426 1,197,739 0.4235 -1.96%
1995-06-30 0 2.550 2.525 2.550 2.550 2.575 470,000 1,198,900 2.5509 0.430 0.426 0.430 0.430 0.434 2,786,818 0.4302 0.99%
1995-06-29 0 2.525 2.525 2.550 2.525 2.550 528,000 1,335,950 2.5302 0.426 0.426 0.430 0.426 0.430 3,130,723 0.4267 -0.98%
1995-06-28 0 2.550 2.525 2.575 2.550 2.550 100,000 255,000 2.5500 0.430 0.426 0.434 0.430 0.430 592,940 0.4301 -0.97%
1995-06-27 0 2.575 2.575 2.600 2.575 2.625 1,086,000 2,816,850 2.5938 0.434 0.434 0.438 0.434 0.443 6,439,328 0.4374 -2.83%
1995-06-26 0 2.650 2.625 2.675 2.550 2.650 2,192,000 5,725,750 2.6121 0.447 0.443 0.451 0.430 0.447 12,997,245 0.4405 2.91%
1995-06-23 0 2.575 2.550 2.575 2.525 2.575 1,314,000 3,347,350 2.5475 0.434 0.430 0.434 0.426 0.434 7,791,232 0.4296 3.00%
1995-06-22 0 2.500 2.475 2.525 2.425 2.500 1,014,000 2,509,050 2.4744 0.422 0.417 0.426 0.409 0.422 6,012,412 0.4173 1.01%
1995-06-21 0 2.475 2.475 2.500 2.425 2.500 1,146,000 2,820,950 2.4616 0.417 0.417 0.422 0.409 0.422 6,795,092 0.4151 0.00%
1995-06-20 0 2.475 2.450 2.475 2.450 2.575 1,140,000 2,839,000 2.4904 0.417 0.413 0.417 0.413 0.434 6,759,516 0.4200 -2.94%
1995-06-16 0 2.550 2.525 2.550 2.525 2.575 320,000 817,500 2.5547 0.430 0.426 0.430 0.426 0.434 1,897,408 0.4309 -0.97%
1995-06-15 0 2.575 2.575 2.600 2.575 2.625 408,000 1,066,100 2.6130 0.434 0.434 0.438 0.434 0.443 2,419,195 0.4407 -0.96%
1995-06-14 0 2.600 2.600 2.650 2.600 2.600 242,000 629,200 2.6000 0.438 0.438 0.447 0.438 0.438 1,434,915 0.4385 2.36%
1995-06-13 0 2.600 2.600 2.650 2.600 2.650 586,000 1,541,900 2.6312 0.428 0.428 0.437 0.428 0.437 3,556,706 0.4335 0.97%
1995-06-12 0 2.575 2.575 2.625 2.550 2.600 412,000 1,069,300 2.5954 0.424 0.424 0.432 0.420 0.428 2,500,619 0.4276 -2.83%
1995-06-09 0 2.650 2.625 2.650 2.625 2.650 420,000 1,106,000 2.6333 0.437 0.432 0.437 0.432 0.437 2,549,175 0.4339 0.95%
1995-06-08 0 2.625 2.625 2.650 2.600 2.625 702,000 1,839,850 2.6209 0.432 0.432 0.437 0.428 0.432 4,260,764 0.4318 -0.94%
1995-06-07 0 2.650 2.625 2.650 2.625 2.675 682,000 1,808,350 2.6515 0.437 0.432 0.437 0.432 0.441 4,139,375 0.4369 -1.85%
1995-06-06 0 2.700 2.650 2.725 2.650 2.750 2,050,000 5,514,250 2.6899 0.445 0.437 0.449 0.437 0.453 12,442,402 0.4432 -0.92%
1995-06-05 0 2.725 2.725 2.750 2.700 2.750 1,754,000 4,794,734 2.7336 0.449 0.449 0.453 0.445 0.453 10,645,841 0.4504 -0.91%
1995-06-01 0 2.750 2.725 2.750 2.675 2.800 4,834,000 13,260,550 2.7432 0.453 0.449 0.453 0.441 0.461 29,339,792 0.4520 2.80%
1995-05-31 0 2.675 2.650 2.675 2.650 2.700 1,732,000 4,627,350 2.6717 0.441 0.437 0.441 0.437 0.445 10,512,313 0.4402 1.90%
1995-05-30 0 2.625 2.600 2.625 2.600 2.650 1,118,000 2,938,800 2.6286 0.432 0.428 0.432 0.428 0.437 6,785,661 0.4331 -0.94%
1995-05-29 0 2.650 2.650 2.675 2.650 2.700 1,950,000 5,201,300 2.6673 0.437 0.437 0.441 0.437 0.445 11,835,456 0.4395 -2.75%
1995-05-26 0 2.725 2.700 2.750 2.625 2.750 4,192,000 11,303,350 2.6964 0.449 0.445 0.453 0.432 0.453 25,443,196 0.4443 1.87%
1995-05-25 0 2.675 2.675 2.700 2.550 2.725 8,124,000 21,632,250 2.6628 0.441 0.441 0.445 0.420 0.449 49,308,330 0.4387 7.00%
1995-05-24 0 2.500 2.500 2.525 2.475 2.675 8,178,000 20,691,550 2.5301 0.412 0.412 0.416 0.408 0.441 49,636,081 0.4169 -4.76%
1995-05-23 0 2.625 2.600 2.625 2.575 2.775 9,240,000 24,698,700 2.6730 0.432 0.428 0.432 0.424 0.457 56,081,853 0.4404 -2.78%
1995-05-22 0 2.700 2.650 2.725 2.500 2.700 5,286,000 13,771,450 2.6053 0.445 0.437 0.449 0.412 0.445 32,083,190 0.4292 8.00%
1995-05-19 0 2.500 2.500 2.525 2.400 2.525 6,140,000 15,276,150 2.4880 0.412 0.412 0.416 0.395 0.416 37,266,513 0.4099 -2.91%
1995-05-18 0 2.575 2.575 2.600 2.475 2.575 2,900,000 7,390,700 2.5485 0.424 0.424 0.428 0.408 0.424 17,601,447 0.4199 1.98%
1995-05-17 0 2.525 2.500 2.525 2.400 2.550 3,600,000 8,897,750 2.4716 0.416 0.412 0.416 0.395 0.420 21,850,072 0.4072 3.06%
1995-05-16 0 2.450 2.425 2.450 2.400 2.550 3,584,000 8,775,750 2.4486 0.404 0.400 0.404 0.395 0.420 21,752,961 0.4034 -1.01%
1995-05-15 0 2.475 2.450 2.475 2.375 2.625 8,862,000 22,141,450 2.4985 0.408 0.404 0.408 0.391 0.432 53,787,595 0.4116 -1.98%
1995-05-12 0 2.525 2.500 2.525 2.325 2.525 13,350,000 32,629,300 2.4441 0.416 0.412 0.416 0.383 0.416 81,027,352 0.4027 8.60%
1995-05-11 0 2.325 2.300 2.325 2.250 2.350 8,678,000 20,001,450 2.3048 0.383 0.379 0.383 0.371 0.387 52,670,814 0.3797 2.20%
1995-05-10 0 2.275 2.250 2.275 2.200 2.325 8,712,000 19,750,900 2.2671 0.375 0.371 0.375 0.362 0.383 52,877,175 0.3735 4.60%
1995-05-09 0 2.175 2.150 2.175 2.100 2.200 6,701,000 14,475,300 2.1602 0.358 0.354 0.358 0.346 0.362 40,671,482 0.3559 6.10%
1995-05-08 0 2.050 2.050 2.075 2.050 2.075 2,074,000 4,252,950 2.0506 0.338 0.338 0.342 0.338 0.342 12,588,070 0.3379 1.23%
1995-05-05 0 2.025 2.025 2.050 2.000 2.025 2,574,000 5,202,600 2.0212 0.334 0.334 0.338 0.330 0.334 15,622,802 0.3330 0.00%
1995-05-04 0 2.025 2.000 2.025 1.980 2.025 5,894,000 11,831,380 2.0074 0.334 0.330 0.334 0.326 0.334 35,773,424 0.3307 3.85%
1995-05-03 0 1.950 1.950 1.970 1.910 1.970 2,156,000 4,199,600 1.9479 0.321 0.321 0.325 0.315 0.325 13,085,766 0.3209 4.84%
1995-05-02 0 1.860 1.850 1.860 1.820 1.890 3,742,000 6,952,440 1.8579 0.306 0.305 0.306 0.300 0.311 22,711,936 0.3061 -1.59%
1995-05-01 0 1.890 1.880 1.900 1.870 1.940 974,000 1,851,460 1.9009 0.311 0.310 0.313 0.308 0.320 5,911,659 0.3132 -2.58%
1995-04-28 0 1.940 1.930 1.940 1.930 1.970 1,884,000 3,656,280 1.9407 0.320 0.318 0.320 0.318 0.325 11,434,871 0.3197 -0.51%
1995-04-27 0 1.950 1.940 1.960 1.940 2.025 3,232,000 6,435,030 1.9910 0.321 0.320 0.323 0.320 0.334 19,616,510 0.3280 -1.02%
1995-04-26 0 1.970 1.960 1.970 1.940 2.000 5,902,000 11,637,200 1.9717 0.325 0.323 0.325 0.320 0.330 35,821,980 0.3249 -1.50%
1995-04-25 0 2.000 2.000 2.025 1.980 2.125 4,698,000 9,495,110 2.0211 0.330 0.330 0.334 0.326 0.350 28,514,345 0.3330 -3.61%
1995-04-24 0 2.075 2.075 2.100 1.960 2.100 7,338,000 14,830,480 2.0211 0.342 0.342 0.346 0.323 0.346 44,537,731 0.3330 6.96%
1995-04-21 0 1.940 1.940 1.950 1.940 1.960 1,062,000 2,063,720 1.9432 0.320 0.320 0.321 0.320 0.323 6,445,771 0.3202 0.52%
1995-04-20 0 1.930 1.920 1.940 1.890 1.970 2,036,000 3,946,080 1.9382 0.318 0.316 0.320 0.311 0.325 12,357,430 0.3193 1.05%
1995-04-19 0 1.910 1.900 1.910 1.900 1.920 1,062,000 2,029,060 1.9106 0.315 0.313 0.315 0.313 0.316 6,445,771 0.3148 0.00%
1995-04-18 0 1.910 1.910 1.920 1.890 1.920 766,000 1,459,120 1.9049 0.315 0.315 0.316 0.311 0.316 4,649,210 0.3138 0.53%
1995-04-13 0 1.900 1.890 1.910 1.860 1.910 1,202,000 2,273,860 1.8917 0.313 0.311 0.315 0.306 0.315 7,295,496 0.3117 2.70%
1995-04-12 0 1.850 1.850 1.870 1.850 1.920 1,530,000 2,859,840 1.8692 0.305 0.305 0.308 0.305 0.316 9,286,281 0.3080 -3.65%
1995-04-11 0 1.920 1.930 1.940 1.900 1.950 3,938,000 7,618,540 1.9346 0.316 0.318 0.320 0.313 0.321 23,901,552 0.3187 1.05%
1995-04-10 0 1.900 1.890 1.900 1.870 1.920 2,216,000 4,213,800 1.9015 0.313 0.311 0.313 0.308 0.316 13,449,934 0.3133 2.15%
1995-04-07 0 1.860 1.850 1.860 1.830 1.860 374,000 693,120 1.8533 0.306 0.305 0.306 0.302 0.306 2,269,980 0.3053 1.64%
1995-04-06 0 1.830 1.830 1.840 1.830 1.880 1,164,000 2,151,560 1.8484 0.302 0.302 0.303 0.302 0.310 7,064,857 0.3045 -2.66%
1995-04-04 0 1.880 1.870 1.880 1.850 1.900 1,694,000 3,172,200 1.8726 0.310 0.308 0.310 0.305 0.313 10,281,673 0.3085 0.00%
1995-04-03 0 1.880 1.880 1.890 1.880 1.910 2,500,000 4,735,240 1.8941 0.310 0.310 0.311 0.310 0.315 15,173,661 0.3121 -3.59%
1995-03-31 0 1.950 1.930 1.950 1.930 2.050 2,908,000 5,704,240 1.9616 0.321 0.318 0.321 0.318 0.338 17,650,003 0.3232 -2.50%
1995-03-30 0 2.000 2.000 2.025 1.950 2.050 9,626,000 19,281,370 2.0031 0.330 0.330 0.334 0.321 0.338 58,424,666 0.3300 3.09%
1995-03-29 0 1.940 1.940 1.950 1.850 1.990 12,236,000 23,711,040 1.9378 0.320 0.320 0.321 0.305 0.328 74,265,969 0.3193 4.30%
1995-03-28 0 1.860 1.850 1.860 1.760 1.880 5,072,000 9,237,780 1.8213 0.306 0.305 0.306 0.290 0.310 30,784,324 0.3001 3.91%
1995-03-27 0 1.790 1.780 1.790 1.700 1.820 4,136,000 7,311,840 1.7679 0.295 0.293 0.295 0.280 0.300 25,103,306 0.2913 7.19%
1995-03-24 0 1.670 1.670 1.680 1.670 1.680 486,000 815,520 1.6780 0.275 0.275 0.277 0.275 0.277 2,949,760 0.2765 0.00%
1995-03-23 0 1.670 1.670 1.690 1.660 1.700 796,000 1,341,560 1.6854 0.275 0.275 0.278 0.274 0.280 4,831,294 0.2777 -2.34%
1995-03-22 0 1.710 1.690 1.700 1.700 1.740 1,296,000 2,237,180 1.7262 0.282 0.278 0.280 0.280 0.287 7,866,026 0.2844 -0.58%
1995-03-21 0 1.720 1.710 1.720 1.720 1.730 916,000 1,579,260 1.7241 0.283 0.282 0.283 0.283 0.285 5,559,630 0.2841 0.00%
1995-03-20 0 1.720 1.710 1.720 1.700 1.730 927,000 1,590,970 1.7163 0.283 0.282 0.283 0.280 0.285 5,626,394 0.2828 0.58%
1995-03-17 0 1.710 1.700 1.710 1.690 1.740 1,677,000 2,864,190 1.7079 0.282 0.280 0.282 0.278 0.287 10,178,492 0.2814 1.18%
1995-03-16 0 1.690 1.690 1.700 1.680 1.710 2,652,000 4,476,500 1.6880 0.278 0.278 0.280 0.277 0.282 16,096,220 0.2781 -1.74%
1995-03-15 0 1.720 1.700 1.780 1.650 1.730 1,808,000 3,061,720 1.6934 0.283 0.280 0.293 0.272 0.285 10,973,592 0.2790 3.61%
1995-03-14 0 1.660 1.650 1.670 1.650 1.660 496,000 821,600 1.6565 0.274 0.272 0.275 0.272 0.274 3,010,454 0.2729 -0.60%
1995-03-13 0 1.670 1.660 1.680 1.660 1.670 343,000 569,690 1.6609 0.275 0.274 0.277 0.274 0.275 2,081,826 0.2736 2.45%
1995-03-10 0 1.630 1.630 1.650 1.620 1.670 352,000 580,120 1.6481 0.269 0.269 0.272 0.267 0.275 2,136,452 0.2715 -2.98%
1995-03-09 0 1.680 1.680 1.690 1.670 1.690 462,000 774,040 1.6754 0.277 0.277 0.278 0.275 0.278 2,804,093 0.2760 1.20%
1995-03-08 0 1.660 1.650 1.660 1.640 1.700 1,040,000 1,723,500 1.6572 0.274 0.272 0.274 0.270 0.280 6,312,243 0.2730 -2.92%
1995-03-07 0 1.710 1.690 1.720 1.700 1.730 94,000 160,600 1.7085 0.282 0.278 0.283 0.280 0.285 570,530 0.2815 0.00%
1995-03-06 0 1.710 1.680 1.710 1.650 1.710 828,000 1,394,340 1.6840 0.282 0.277 0.282 0.272 0.282 5,025,517 0.2775 1.79%
1995-03-03 0 1.680 1.680 1.710 1.670 1.720 463,000 786,360 1.6984 0.277 0.277 0.282 0.275 0.283 2,810,162 0.2798 -1.18%
1995-03-02 0 1.700 1.690 1.700 1.700 1.730 530,000 906,960 1.7112 0.280 0.278 0.280 0.280 0.285 3,216,816 0.2819 -1.16%
1995-03-01 0 1.720 1.720 1.750 1.720 1.750 754,000 1,304,460 1.7301 0.283 0.283 0.288 0.283 0.288 4,576,376 0.2850 -1.15%
1995-02-28 0 1.740 1.740 1.760 1.740 1.760 580,000 1,010,920 1.7430 0.287 0.287 0.290 0.287 0.290 3,520,289 0.2872 0.58%
1995-02-27 0 1.730 1.730 1.740 1.730 1.780 498,000 869,120 1.7452 0.285 0.285 0.287 0.285 0.293 3,022,593 0.2875 -1.70%
1995-02-24 0 1.760 1.760 1.770 1.730 1.760 794,000 1,385,580 1.7451 0.290 0.290 0.292 0.285 0.290 4,819,155 0.2875 1.73%
1995-02-23 0 1.730 1.710 1.740 1.680 1.760 1,166,000 1,997,940 1.7135 0.285 0.282 0.287 0.277 0.290 7,076,996 0.2823 2.37%
1995-02-22 0 1.690 1.680 1.700 1.670 1.760 2,002,000 3,450,000 1.7233 0.278 0.277 0.280 0.275 0.290 12,151,068 0.2839 -3.43%
1995-02-21 0 1.750 1.750 1.770 1.730 1.780 1,180,000 2,066,980 1.7517 0.288 0.288 0.292 0.285 0.293 7,161,968 0.2886 1.74%
1995-02-20 0 1.720 1.720 1.730 1.660 1.730 1,693,000 2,878,240 1.7001 0.283 0.283 0.285 0.274 0.285 10,275,604 0.2801 -2.27%
1995-02-17 0 1.760 1.760 1.770 1.750 1.820 2,972,000 5,272,600 1.7741 0.290 0.290 0.292 0.288 0.300 18,038,449 0.2923 -2.22%
1995-02-16 0 1.800 1.790 1.810 1.790 1.870 4,890,000 8,954,040 1.8311 0.297 0.295 0.298 0.295 0.308 29,679,682 0.3017 0.56%
1995-02-15 0 1.790 1.780 1.800 1.780 1.810 3,630,000 6,510,800 1.7936 0.295 0.293 0.297 0.293 0.298 22,032,156 0.2955 0.00%
1995-02-14 0 1.790 1.780 1.790 1.770 1.920 7,078,000 12,945,760 1.8290 0.295 0.293 0.295 0.292 0.316 42,959,670 0.3013 -5.79%
1995-02-13 0 1.900 1.900 1.930 1.770 1.940 3,180,000 5,886,560 1.8511 0.313 0.313 0.318 0.292 0.320 19,300,897 0.3050 3.83%
1995-02-10 0 1.830 1.830 1.840 1.800 1.910 8,628,000 15,978,700 1.8520 0.302 0.302 0.303 0.297 0.315 52,367,340 0.3051 1.67%
1995-02-09 0 1.800 1.810 - 1.670 1.810 9,746,000 16,898,240 1.7339 0.297 0.298 - 0.275 0.298 59,153,002 0.2857 9.09%
1995-02-08 0 1.650 1.640 1.660 1.600 1.710 7,906,000 13,108,060 1.6580 0.272 0.270 0.274 0.264 0.282 47,985,187 0.2732 3.12%
1995-02-07 0 1.600 1.590 1.600 1.590 1.670 8,084,000 13,154,620 1.6272 0.264 0.262 0.264 0.262 0.275 49,065,552 0.2681 0.63%
1995-02-06 0 1.590 1.570 1.600 1.570 1.600 1,578,000 2,494,980 1.5811 0.262 0.259 0.264 0.259 0.264 9,577,615 0.2605 3.92%
1995-02-03 0 1.530 1.530 1.540 1.530 1.540 566,000 869,080 1.5355 0.252 0.252 0.254 0.252 0.254 3,435,317 0.2530 1.32%
1995-01-30 0 1.510 1.500 1.520 1.500 1.580 2,590,000 3,976,900 1.5355 0.249 0.247 0.250 0.247 0.260 15,719,913 0.2530 -5.03%
1995-01-27 0 1.590 1.590 1.600 1.580 1.580 130,000 205,400 1.5800 0.262 0.262 0.264 0.260 0.260 789,030 0.2603 0.63%
1995-01-26 0 1.580 1.580 1.590 1.580 1.590 562,000 890,620 1.5847 0.260 0.260 0.262 0.260 0.262 3,411,039 0.2611 1.28%
1995-01-25 0 1.560 1.550 1.560 1.550 1.590 1,662,000 2,594,080 1.5608 0.257 0.255 0.257 0.255 0.262 10,087,450 0.2572 0.00%
1995-01-24 0 1.560 1.550 1.580 1.550 1.630 2,264,000 3,564,040 1.5742 0.257 0.255 0.260 0.255 0.269 13,741,268 0.2594 -5.45%
1995-01-23 0 1.650 1.650 1.660 1.600 1.670 1,750,000 2,869,760 1.6399 0.272 0.272 0.274 0.264 0.275 10,621,563 0.2702 0.00%
1995-01-20 0 1.650 1.650 1.660 1.580 1.670 1,024,000 1,667,640 1.6286 0.272 0.272 0.274 0.260 0.275 6,215,132 0.2683 1.23%
1995-01-19 0 1.630 1.630 1.660 1.600 1.680 2,305,500 3,770,630 1.6355 0.269 0.269 0.274 0.264 0.277 13,993,151 0.2695 -0.61%
1995-01-18 0 1.640 1.630 1.670 1.500 1.660 6,407,500 9,970,500 1.5561 0.270 0.269 0.275 0.247 0.274 38,890,094 0.2564 3.80%
1995-01-17 0 1.580 1.560 - 1.500 1.580 2,108,000 3,213,920 1.5246 0.260 0.257 - 0.247 0.260 12,794,431 0.2512 6.76%
1995-01-16 0 1.480 1.470 1.490 1.470 1.490 1,644,000 2,423,920 1.4744 0.244 0.242 0.245 0.242 0.245 9,978,200 0.2429 1.37%
1995-01-13 0 1.460 1.450 1.460 1.450 1.650 2,170,000 3,249,060 1.4973 0.241 0.239 0.241 0.239 0.272 13,170,738 0.2467 -12.57%
1995-01-12 0 1.670 1.670 1.700 1.670 1.720 674,000 1,135,000 1.6840 0.275 0.275 0.280 0.275 0.283 4,090,819 0.2775 -1.76%
1995-01-11 0 1.700 1.680 1.700 1.700 1.770 1,030,000 1,786,640 1.7346 0.280 0.277 0.280 0.280 0.292 6,251,549 0.2858 1.19%
1995-01-10 0 1.680 1.680 1.700 1.630 1.700 408,000 677,340 1.6601 0.277 0.277 0.280 0.269 0.280 2,476,342 0.2735 -1.75%
1995-01-09 0 1.710 1.700 1.720 1.710 1.800 508,000 883,840 1.7398 0.282 0.280 0.283 0.282 0.297 3,083,288 0.2867 -6.56%
1995-01-06 0 1.830 1.830 1.860 1.830 1.860 344,000 634,260 1.8438 0.302 0.302 0.306 0.302 0.306 2,087,896 0.3038 -1.61%
1995-01-05 0 1.860 1.850 1.860 1.850 1.890 478,000 894,720 1.8718 0.306 0.305 0.306 0.305 0.311 2,901,204 0.3084 0.54%
1995-01-04 0 1.850 1.850 1.890 1.850 1.920 838,000 1,582,140 1.8880 0.305 0.305 0.311 0.305 0.316 5,086,211 0.3111 -1.60%
1995-01-03 0 1.880 1.870 1.880 1.870 1.970 420,000 808,600 1.9252 0.310 0.308 0.310 0.308 0.325 2,549,175 0.3172 -6.00%
1994-12-30 0 2.000 2.000 2.050 1.990 2.100 344,000 692,300 2.0125 0.330 0.330 0.338 0.328 0.346 2,087,896 0.3316 0.50%
1994-12-29 0 1.990 1.980 2.100 1.950 2.000 536,000 1,061,620 1.9806 0.328 0.326 0.346 0.321 0.330 3,253,233 0.3263 0.00%
1994-12-28 0 1.990 1.980 1.990 1.960 2.000 748,000 1,479,340 1.9777 0.328 0.326 0.328 0.323 0.330 4,539,960 0.3258 1.53%
1994-12-23 0 1.960 1.960 2.000 1.960 1.980 110,000 217,200 1.9745 0.323 0.323 0.330 0.323 0.326 667,641 0.3253 -1.01%
1994-12-22 0 1.980 1.950 2.000 1.980 2.050 408,000 821,340 2.0131 0.326 0.321 0.330 0.326 0.338 2,476,342 0.3317 -0.50%
1994-12-21 0 1.990 1.980 1.990 1.980 2.000 512,000 1,019,960 1.9921 0.328 0.326 0.328 0.326 0.330 3,107,566 0.3282 -1.73%
1994-12-20 0 2.025 2.000 2.050 2.000 2.050 468,000 946,950 2.0234 0.334 0.330 0.338 0.330 0.338 2,840,509 0.3334 0.00%
1994-12-19 0 2.025 2.000 2.025 2.025 2.200 258,000 545,050 2.1126 0.334 0.330 0.334 0.334 0.362 1,565,922 0.3481 -3.57%
1994-12-16 0 2.100 2.050 2.100 2.025 2.100 514,000 1,064,500 2.0710 0.346 0.338 0.346 0.334 0.346 3,119,705 0.3412 2.44%
1994-12-15 0 2.050 2.025 2.075 2.000 2.050 292,000 592,700 2.0298 0.338 0.334 0.342 0.330 0.338 1,772,284 0.3344 4.59%
1994-12-14 0 1.960 1.960 1.980 1.940 2.025 316,000 621,460 1.9666 0.323 0.323 0.326 0.320 0.334 1,917,951 0.3240 1.03%
1994-12-13 0 1.940 1.960 1.980 1.910 1.960 876,000 1,699,820 1.9404 0.320 0.323 0.326 0.315 0.323 5,316,851 0.3197 0.52%
1994-12-12 0 1.930 1.890 1.940 1.850 2.025 638,000 1,237,600 1.9398 0.318 0.311 0.320 0.305 0.334 3,872,318 0.3196 -3.02%
1994-12-09 0 1.990 1.960 2.000 1.850 1.990 892,000 1,718,040 1.9261 0.328 0.323 0.330 0.305 0.328 5,413,962 0.3173 1.02%
1994-12-08 0 1.970 1.970 1.990 1.850 1.970 2,082,000 3,963,420 1.9037 0.325 0.325 0.328 0.305 0.325 12,636,625 0.3136 -2.72%
1994-12-07 0 2.025 2.025 2.050 2.000 2.175 2,053,800 4,244,160 2.0665 0.334 0.334 0.338 0.330 0.358 12,465,466 0.3405 -5.81%
1994-12-06 0 2.150 2.150 2.225 2.050 2.150 1,720,000 3,611,450 2.0997 0.354 0.354 0.367 0.338 0.354 10,439,479 0.3459 -1.15%
1994-12-05 0 2.175 2.175 2.200 2.150 2.225 1,194,000 2,617,550 2.1923 0.358 0.358 0.362 0.354 0.367 7,246,941 0.3612 1.16%
1994-12-02 0 2.150 2.125 2.150 2.100 2.225 2,512,000 5,466,850 2.1763 0.354 0.350 0.354 0.346 0.367 15,246,495 0.3586 -4.44%
1994-12-01 0 2.250 2.225 2.250 2.250 2.350 908,000 2,097,200 2.3097 0.371 0.367 0.371 0.371 0.387 5,511,074 0.3805 -4.26%
1994-11-30 0 2.350 2.325 2.350 2.300 2.425 640,000 1,517,700 2.3714 0.387 0.383 0.387 0.379 0.400 3,884,457 0.3907 -3.09%
1994-11-29 0 2.425 2.400 2.425 2.425 2.575 11,654,000 28,589,850 2.4532 0.400 0.395 0.400 0.400 0.424 70,733,540 0.4042 -4.90%
1994-11-28 0 2.550 2.550 2.575 2.550 2.600 220,000 566,500 2.5750 0.420 0.420 0.424 0.420 0.428 1,335,282 0.4243 -0.97%
1994-11-25 0 2.575 2.550 2.575 2.575 2.600 1,574,000 4,055,150 2.5763 0.424 0.420 0.424 0.424 0.428 9,553,337 0.4245 -2.83%
1994-11-24 0 2.650 2.650 2.675 2.600 2.725 848,000 2,264,600 2.6705 0.437 0.437 0.441 0.428 0.449 5,146,906 0.4400 4.95%
1994-11-23 0 2.525 2.525 2.575 2.500 2.575 1,546,000 3,915,150 2.5324 0.416 0.416 0.424 0.412 0.424 9,383,392 0.4172 -5.61%
1994-11-22 0 2.675 2.650 2.675 2.650 2.750 1,759,000 4,731,950 2.6901 0.441 0.437 0.441 0.437 0.453 10,676,188 0.4432 -4.46%
1994-11-21 0 2.800 2.775 2.800 2.800 2.825 940,000 2,635,750 2.8040 0.461 0.457 0.461 0.461 0.465 5,705,297 0.4620 -0.88%
1994-11-18 0 2.825 2.825 2.850 2.825 2.850 634,000 1,804,300 2.8459 0.465 0.465 0.470 0.465 0.470 3,848,041 0.4689 -0.88%
1994-11-17 0 2.850 2.850 2.875 2.850 2.875 906,000 2,570,500 2.8372 0.470 0.470 0.474 0.470 0.474 5,498,935 0.4675 -1.72%
1994-11-16 0 2.900 2.875 2.900 2.875 2.950 570,000 1,658,500 2.9096 0.478 0.474 0.478 0.474 0.486 3,459,595 0.4794 -0.85%
1994-11-15 0 2.925 2.900 3.000 2.850 2.975 1,698,000 4,923,400 2.8995 0.482 0.478 0.494 0.470 0.490 10,305,951 0.4777 2.63%
1994-11-14 0 2.850 2.825 2.850 2.850 2.875 558,000 1,593,300 2.8554 0.470 0.465 0.470 0.470 0.474 3,386,761 0.4704 0.00%
1994-11-11 0 2.850 2.825 2.875 2.850 2.875 580,000 1,655,000 2.8534 0.470 0.465 0.474 0.470 0.474 3,520,289 0.4701 -1.72%
1994-11-10 0 2.900 2.900 2.925 2.900 2.925 236,000 684,650 2.9011 0.478 0.478 0.482 0.478 0.482 1,432,394 0.4780 0.87%
1994-11-09 0 2.875 2.875 2.925 2.875 2.950 576,000 1,674,250 2.9067 0.474 0.474 0.482 0.474 0.486 3,496,012 0.4789 0.00%
1994-11-08 0 2.875 2.875 2.900 2.875 2.900 2,260,000 6,536,000 2.8920 0.474 0.474 0.478 0.474 0.478 13,716,990 0.4765 -2.54%
1994-11-07 0 2.950 2.925 2.950 2.950 3.025 808,000 2,400,650 2.9711 0.486 0.482 0.486 0.486 0.498 4,904,127 0.4895 0.00%
1994-11-04 0 2.950 2.950 2.975 2.950 3.050 436,000 1,300,400 2.9826 0.486 0.486 0.490 0.486 0.503 2,646,287 0.4914 -1.67%
1994-11-03 0 3.000 3.000 3.025 2.975 3.050 1,262,000 3,810,400 3.0193 0.494 0.494 0.498 0.490 0.503 7,659,664 0.4975 2.56%
1994-11-02 0 2.925 2.925 2.975 2.900 2.950 2,066,000 6,075,000 2.9405 0.482 0.482 0.490 0.478 0.486 12,539,514 0.4845 -1.68%
1994-11-01 0 2.975 2.950 2.975 2.950 3.050 1,818,000 5,430,300 2.9870 0.490 0.486 0.490 0.486 0.503 11,034,287 0.4921 -0.83%
1994-10-31 0 3.000 2.975 3.000 2.975 3.125 3,498,000 10,542,100 3.0138 0.494 0.490 0.494 0.490 0.515 21,230,987 0.4965 0.00%
1994-10-28 0 3.000 3.000 3.025 2.925 3.000 2,504,000 7,431,300 2.9678 0.494 0.494 0.498 0.482 0.494 15,197,939 0.4890 2.56%
1994-10-27 0 2.925 2.925 2.950 2.825 2.925 1,780,000 5,059,250 2.8423 0.482 0.482 0.486 0.465 0.482 10,803,647 0.4683 4.46%
1994-10-26 0 2.800 2.775 2.800 2.800 2.825 1,166,000 3,278,500 2.8117 0.461 0.457 0.461 0.461 0.465 7,076,996 0.4633 -0.88%
1994-10-25 0 2.825 2.800 2.825 2.825 2.875 2,372,000 6,775,050 2.8563 0.465 0.461 0.465 0.465 0.474 14,396,770 0.4706 0.00%
1994-10-24 0 2.825 2.825 2.850 2.775 2.850 2,968,000 8,389,100 2.8265 0.465 0.465 0.470 0.457 0.470 18,014,171 0.4657 0.89%
1994-10-21 0 2.800 2.800 2.825 2.800 2.850 3,646,000 10,265,350 2.8155 0.461 0.461 0.465 0.461 0.470 22,129,268 0.4639 -2.61%
1994-10-20 0 2.875 2.850 2.875 2.825 2.875 1,726,000 4,940,950 2.8627 0.474 0.470 0.474 0.465 0.474 10,475,896 0.4716 1.77%
1994-10-19 0 2.825 2.825 2.850 2.825 2.950 2,431,400 7,035,900 2.8938 0.465 0.465 0.470 0.465 0.486 14,757,296 0.4768 -4.24%
1994-10-18 0 2.950 2.950 2.975 2.925 2.975 1,198,000 3,533,350 2.9494 0.486 0.486 0.490 0.482 0.490 7,271,219 0.4859 0.00%
1994-10-17 0 2.950 2.925 2.950 2.925 3.050 1,337,000 3,971,525 2.9705 0.486 0.482 0.486 0.482 0.503 8,114,874 0.4894 2.61%
1994-10-14 0 2.875 2.875 2.900 2.875 2.975 2,617,600 7,650,000 2.9225 0.474 0.474 0.478 0.474 0.490 15,887,430 0.4815 -3.36%
1994-10-12 0 2.975 2.950 2.975 2.950 3.025 3,016,000 8,977,100 2.9765 0.490 0.486 0.490 0.486 0.498 18,305,505 0.4904 -1.65%
1994-10-11 0 3.025 3.000 3.025 2.975 3.025 766,000 2,305,550 3.0099 0.498 0.494 0.498 0.490 0.498 4,649,210 0.4959 2.54%
1994-10-10 0 2.950 2.950 2.975 2.950 3.000 126,000 374,400 2.9714 0.486 0.486 0.490 0.486 0.494 764,753 0.4896 -0.84%
1994-10-07 0 2.975 2.975 3.000 2.950 3.025 322,000 960,400 2.9826 0.490 0.490 0.494 0.486 0.498 1,954,368 0.4914 2.59%
1994-10-06 0 2.900 2.850 2.900 2.900 3.025 1,210,000 3,584,600 2.9625 0.478 0.470 0.478 0.478 0.498 7,344,052 0.4881 -3.33%
1994-10-05 0 3.000 3.000 3.050 2.975 3.050 386,000 1,163,150 3.0133 0.494 0.494 0.503 0.490 0.503 2,342,813 0.4965 -0.83%
1994-10-04 0 3.025 3.025 3.050 3.025 3.075 454,000 1,384,900 3.0504 0.498 0.498 0.503 0.498 0.507 2,755,537 0.5026 -0.82%
1994-10-03 0 3.050 3.025 3.075 3.025 3.050 340,000 1,032,500 3.0368 0.503 0.498 0.507 0.498 0.503 2,063,618 0.5003 0.66%
1994-09-30 0 3.030 3.030 3.040 3.000 3.050 922,000 2,788,460 3.0244 0.499 0.499 0.501 0.494 0.503 5,596,046 0.4983 -1.62%
1994-09-29 0 3.080 3.080 3.090 3.050 3.110 920,000 2,838,860 3.0857 0.507 0.507 0.509 0.503 0.512 5,583,907 0.5084 -0.32%
1994-09-28 0 3.090 3.090 3.100 3.090 3.160 2,804,000 8,731,100 3.1138 0.509 0.509 0.511 0.509 0.521 17,018,779 0.5130 -0.32%
1994-09-27 0 3.100 3.100 3.180 3.100 3.250 2,768,000 8,735,220 3.1558 0.511 0.511 0.524 0.511 0.535 16,800,278 0.5199 -4.62%
1994-09-26 0 3.250 3.250 3.270 3.250 3.280 150,000 489,420 3.2628 0.535 0.535 0.539 0.535 0.540 910,420 0.5376 -0.61%
1994-09-23 0 3.270 3.260 3.280 3.270 3.290 1,846,000 6,058,200 3.2818 0.539 0.537 0.540 0.539 0.542 11,204,232 0.5407 -0.61%
1994-09-22 0 3.290 3.280 3.290 3.280 3.290 2,484,000 8,161,080 3.2855 0.542 0.540 0.542 0.540 0.542 15,076,550 0.5413 -1.20%
1994-09-20 0 3.330 3.330 3.340 3.320 3.350 1,138,000 3,791,700 3.3319 0.549 0.549 0.550 0.547 0.552 6,907,051 0.5490 0.60%
1994-09-19 0 3.310 3.310 3.320 3.290 3.320 476,000 1,574,100 3.3069 0.545 0.545 0.547 0.542 0.547 2,889,065 0.5448 -0.30%
1994-09-16 0 3.320 3.320 3.340 3.290 3.360 1,120,000 3,713,420 3.3156 0.547 0.547 0.550 0.542 0.554 6,797,800 0.5463 -0.30%
1994-09-15 0 3.330 3.320 3.340 3.270 3.330 2,790,000 9,195,440 3.2959 0.549 0.547 0.550 0.539 0.549 16,933,806 0.5430 0.60%
1994-09-14 0 3.310 3.310 3.330 3.310 3.390 1,248,000 4,186,380 3.3545 0.545 0.545 0.549 0.545 0.559 7,574,692 0.5527 -1.49%
1994-09-13 0 3.360 3.340 3.360 3.280 3.360 1,942,000 6,416,140 3.3039 0.554 0.550 0.554 0.540 0.554 11,786,900 0.5443 1.82%
1994-09-12 0 3.300 3.290 3.300 3.280 3.380 2,136,000 7,124,900 3.3356 0.544 0.542 0.544 0.540 0.557 12,964,376 0.5496 -4.90%
1994-09-09 0 3.470 3.440 3.480 3.470 3.690 5,584,000 20,113,080 3.6019 0.572 0.567 0.573 0.572 0.608 33,891,890 0.5934 -2.80%
1994-09-08 0 3.570 3.570 3.580 3.290 3.590 5,682,000 19,883,220 3.4993 0.588 0.588 0.590 0.542 0.591 34,486,698 0.5765 6.57%
1994-09-07 0 3.350 3.340 3.350 3.260 3.360 2,630,000 8,741,900 3.3239 0.552 0.550 0.552 0.537 0.554 15,962,692 0.5476 3.08%
1994-09-06 0 3.250 3.240 3.250 3.240 3.270 824,000 2,679,040 3.2513 0.535 0.534 0.535 0.534 0.539 5,001,239 0.5357 -0.31%
1994-09-05 0 3.260 3.250 3.270 3.240 3.290 1,484,000 4,849,520 3.2679 0.537 0.535 0.539 0.534 0.542 9,007,085 0.5384 0.31%
1994-09-02 0 3.250 3.240 3.250 3.240 3.280 828,000 2,697,360 3.2577 0.535 0.534 0.535 0.534 0.540 5,025,517 0.5367 0.00%
1994-09-01 0 3.250 3.240 3.250 3.220 3.280 1,434,000 4,674,660 3.2599 0.535 0.534 0.535 0.531 0.540 8,703,612 0.5371 -0.31%
1994-08-31 0 3.260 3.250 3.270 3.210 3.270 586,000 1,897,020 3.2372 0.537 0.535 0.539 0.529 0.539 3,556,706 0.5334 0.93%
1994-08-30 0 3.230 3.220 3.230 3.230 3.260 74,000 239,140 3.2316 0.532 0.531 0.532 0.532 0.537 449,140 0.5324 0.31%
1994-08-26 0 3.220 3.180 3.230 3.160 3.230 496,000 1,587,840 3.2013 0.531 0.524 0.532 0.521 0.532 3,010,454 0.5274 1.26%
1994-08-25 0 3.180 3.180 3.190 3.120 3.200 656,000 2,067,080 3.1510 0.524 0.524 0.526 0.514 0.527 3,981,569 0.5192 2.25%
1994-08-24 0 3.110 3.100 3.120 3.070 3.160 2,184,000 6,768,360 3.0991 0.512 0.511 0.514 0.506 0.521 13,255,711 0.5106 -0.96%
1994-08-23 0 3.140 3.140 3.150 3.140 3.170 2,638,000 8,327,160 3.1566 0.517 0.517 0.519 0.517 0.522 16,011,248 0.5201 -0.95%
1994-08-22 0 3.170 3.170 3.180 3.150 3.190 2,742,000 8,689,120 3.1689 0.522 0.522 0.524 0.519 0.526 16,642,472 0.5221 -0.31%
1994-08-19 0 3.180 3.180 3.220 3.160 3.210 2,556,000 8,110,480 3.1731 0.524 0.524 0.531 0.521 0.529 15,513,551 0.5228 -1.24%
1994-08-18 0 3.220 3.220 3.230 3.210 3.250 1,608,000 5,183,380 3.2235 0.531 0.531 0.532 0.529 0.535 9,759,699 0.5311 -0.62%
1994-08-17 0 3.240 3.230 3.240 3.230 3.260 920,000 2,984,940 3.2445 0.534 0.532 0.534 0.532 0.537 5,583,907 0.5346 0.31%
1994-08-16 0 3.230 3.230 3.240 3.230 3.260 710,000 2,300,780 3.2405 0.532 0.532 0.534 0.532 0.537 4,309,320 0.5339 -0.92%
1994-08-15 0 3.260 3.260 3.270 3.260 3.300 1,200,000 3,925,940 3.2716 0.537 0.537 0.539 0.537 0.544 7,283,357 0.5390 -0.91%
1994-08-12 0 3.290 3.290 3.300 3.270 3.320 902,000 2,968,640 3.2912 0.542 0.542 0.544 0.539 0.547 5,474,657 0.5423 0.30%
1994-08-11 0 3.280 3.290 3.300 3.270 3.300 862,000 2,827,360 3.2800 0.540 0.542 0.544 0.539 0.544 5,231,878 0.5404 -0.61%
1994-08-10 0 3.300 3.290 3.300 3.250 3.310 1,770,000 5,810,880 3.2830 0.544 0.542 0.544 0.535 0.545 10,742,952 0.5409 1.85%
1994-08-09 0 3.240 3.230 3.240 3.230 3.300 1,878,000 6,127,340 3.2627 0.534 0.532 0.534 0.532 0.544 11,398,454 0.5376 -0.61%
1994-08-08 0 3.260 3.250 3.270 3.250 3.400 1,542,000 5,127,180 3.3250 0.537 0.535 0.539 0.535 0.560 9,359,114 0.5478 -2.10%
1994-08-05 0 3.330 3.320 3.330 3.270 3.350 2,014,000 6,714,640 3.3340 0.549 0.547 0.549 0.539 0.552 12,223,902 0.5493 1.22%
1994-08-04 0 3.290 3.290 3.300 3.240 3.380 3,360,000 11,098,400 3.3031 0.542 0.542 0.544 0.534 0.557 20,393,401 0.5442 3.13%
1994-08-03 0 3.190 3.190 3.210 3.190 3.290 1,996,000 6,441,200 3.2271 0.526 0.526 0.529 0.526 0.542 12,114,651 0.5317 -0.31%
1994-08-02 0 3.200 3.200 3.220 3.200 3.240 2,234,000 7,181,900 3.2148 0.527 0.527 0.531 0.527 0.534 13,559,184 0.5297 0.63%
1994-08-01 0 3.180 3.170 3.180 3.130 3.190 2,192,000 6,926,220 3.1598 0.524 0.522 0.524 0.516 0.526 13,304,266 0.5206 3.25%
1994-07-29 0 3.080 3.070 3.080 3.070 3.140 618,000 1,926,520 3.1173 0.507 0.506 0.507 0.506 0.517 3,750,929 0.5136 0.00%
1994-07-28 0 3.080 3.080 3.100 3.070 3.140 724,000 2,264,280 3.1275 0.507 0.507 0.511 0.506 0.517 4,394,292 0.5153 -1.28%
1994-07-27 0 3.120 3.120 3.130 3.060 3.130 582,000 1,812,680 3.1146 0.514 0.514 0.516 0.504 0.516 3,532,428 0.5132 1.96%
1994-07-26 0 3.060 3.060 3.070 3.010 3.080 722,000 2,194,920 3.0401 0.504 0.504 0.506 0.496 0.507 4,382,153 0.5009 1.66%
1994-07-25 0 3.010 3.010 3.040 2.990 3.040 370,000 1,111,500 3.0041 0.496 0.496 0.501 0.493 0.501 2,245,702 0.4949 0.67%
1994-07-22 0 2.990 2.990 3.050 2.970 3.060 508,000 1,523,180 2.9984 0.493 0.493 0.503 0.489 0.504 3,083,288 0.4940 -2.29%
1994-07-21 0 3.060 3.050 3.060 3.040 3.070 304,000 928,260 3.0535 0.504 0.503 0.504 0.501 0.506 1,845,117 0.5031 -1.29%
1994-07-20 0 3.100 3.080 3.100 3.100 3.160 554,000 1,739,500 3.1399 0.511 0.507 0.511 0.511 0.521 3,362,483 0.5173 -0.64%
1994-07-19 0 3.120 3.120 3.130 3.080 3.150 812,000 2,526,440 3.1114 0.514 0.514 0.516 0.507 0.519 4,928,405 0.5126 -0.95%
1994-07-18 0 3.150 3.130 3.150 3.120 3.200 1,268,000 4,000,360 3.1549 0.519 0.516 0.519 0.514 0.527 7,696,081 0.5198 -0.32%
1994-07-15 0 3.160 3.150 3.160 3.050 3.160 5,544,000 17,266,920 3.1145 0.521 0.519 0.521 0.503 0.521 33,649,112 0.5131 4.64%
1994-07-14 0 3.020 3.020 3.050 3.000 3.060 1,818,000 5,502,660 3.0268 0.498 0.498 0.503 0.494 0.504 11,034,287 0.4987 1.68%
1994-07-13 0 2.970 - 2.970 2.960 3.000 296,000 880,120 2.9734 0.489 - 0.489 0.488 0.494 1,796,562 0.4899 1.37%
1994-07-12 0 2.930 2.910 2.930 2.920 2.940 134,000 392,220 2.9270 0.483 0.479 0.483 0.481 0.484 813,308 0.4823 -0.34%
1994-07-11 0 2.940 2.900 2.940 2.940 2.960 50,000 147,200 2.9440 0.484 0.478 0.484 0.484 0.488 303,473 0.4851 -0.68%
1994-07-08 0 2.960 2.950 2.970 2.950 2.970 138,000 408,300 2.9587 0.488 0.486 0.489 0.486 0.489 837,586 0.4875 0.34%
1994-07-07 0 2.950 2.910 2.950 2.810 2.950 100,000 288,860 2.8886 0.486 0.479 0.486 0.463 0.486 606,946 0.4759 2.08%
1994-07-06 0 2.890 2.870 2.920 2.890 2.930 424,000 1,235,080 2.9129 0.476 0.473 0.481 0.476 0.483 2,573,453 0.4799 -1.70%
1994-07-05 0 2.940 2.940 2.970 2.940 2.950 148,000 435,220 2.9407 0.484 0.484 0.489 0.484 0.486 898,281 0.4845 0.68%
1994-07-04 0 2.920 2.920 2.950 2.910 2.940 240,000 698,880 2.9120 0.481 0.481 0.486 0.479 0.484 1,456,671 0.4798 -1.68%
1994-07-01 0 2.970 2.960 2.970 2.950 2.980 498,000 1,475,780 2.9634 0.489 0.488 0.489 0.486 0.491 3,022,593 0.4882 -0.17%
1994-06-30 0 2.975 2.975 3.025 2.975 3.050 300,000 906,300 3.0210 0.490 0.490 0.498 0.490 0.503 1,820,839 0.4977 -0.83%
1994-06-29 0 3.000 2.975 3.025 2.900 3.000 260,000 775,050 2.9810 0.494 0.490 0.498 0.478 0.494 1,578,061 0.4911 0.84%
1994-06-28 0 2.975 2.975 3.000 2.975 3.025 732,000 2,197,050 3.0014 0.490 0.490 0.494 0.490 0.498 4,442,848 0.4945 -0.83%
1994-06-27 0 3.000 3.000 3.025 2.925 3.000 788,000 2,335,800 2.9642 0.494 0.494 0.498 0.482 0.494 4,782,738 0.4884 0.00%
1994-06-24 0 3.000 3.000 3.025 3.000 3.075 996,000 3,015,900 3.0280 0.494 0.494 0.498 0.494 0.507 6,045,187 0.4989 -0.83%
1994-06-23 0 3.025 3.025 3.050 3.000 3.050 488,000 1,481,500 3.0359 0.498 0.498 0.503 0.494 0.503 2,961,899 0.5002 0.83%
1994-06-22 0 3.000 2.975 3.000 3.000 3.025 166,000 498,250 3.0015 0.494 0.490 0.494 0.494 0.498 1,007,531 0.4945 1.69%
1994-06-21 0 2.950 2.950 2.975 2.925 2.950 238,000 697,000 2.9286 0.486 0.486 0.490 0.482 0.486 1,444,533 0.4825 -1.67%
1994-06-20 0 3.000 2.975 3.000 2.950 3.000 490,000 1,454,000 2.9673 0.494 0.490 0.494 0.486 0.494 2,974,038 0.4889 0.00%
1994-06-17 0 3.000 3.000 3.050 2.850 3.050 2,598,000 7,508,550 2.8901 0.494 0.494 0.503 0.470 0.503 15,768,469 0.4762 2.56%
1994-06-16 0 2.925 2.900 2.950 2.925 3.075 2,382,000 7,108,250 2.9842 0.482 0.478 0.486 0.482 0.507 14,457,465 0.4917 -4.10%
1994-06-15 0 3.050 3.025 3.125 2.975 3.100 3,006,000 9,094,150 3.0253 0.503 0.498 0.515 0.490 0.511 18,244,811 0.4985 -0.33%
1994-06-10 0 3.100 3.100 3.150 2.975 3.150 3,204,000 9,789,500 3.0554 0.504 0.504 0.512 0.484 0.512 19,700,768 0.4969 -3.13%
1994-06-09 0 3.200 3.200 3.225 3.175 3.250 1,506,000 4,824,100 3.2033 0.520 0.520 0.524 0.516 0.529 9,260,099 0.5210 -0.78%
1994-06-08 0 3.225 3.200 3.250 3.200 3.275 1,202,000 3,869,200 3.2190 0.524 0.520 0.529 0.520 0.533 7,390,862 0.5235 0.78%
1994-06-07 0 3.200 3.200 3.225 3.200 3.250 4,026,000 12,924,050 3.2101 0.520 0.520 0.524 0.520 0.529 24,755,085 0.5221 0.79%
1994-06-06 0 3.175 3.150 3.175 3.150 3.300 2,564,000 8,214,050 3.2036 0.516 0.512 0.516 0.512 0.537 15,765,533 0.5210 -3.79%
1994-06-03 0 3.300 3.275 3.300 3.300 3.400 4,104,000 13,596,000 3.3129 0.537 0.533 0.537 0.537 0.553 25,234,692 0.5388 -2.22%
1994-06-02 0 3.375 3.350 3.400 3.375 3.475 3,176,000 10,807,750 3.4029 0.549 0.545 0.553 0.549 0.565 19,528,601 0.5534 -2.88%
1994-06-01 0 3.475 3.450 3.475 3.225 3.475 7,024,000 23,590,500 3.3586 0.565 0.561 0.565 0.524 0.565 43,189,199 0.5462 7.75%
1994-05-31 0 3.225 3.225 3.250 3.200 3.250 1,028,000 3,324,650 3.2341 0.524 0.524 0.529 0.520 0.529 6,320,970 0.5260 0.78%
1994-05-30 0 3.200 3.200 3.225 3.200 3.250 1,805,000 5,792,200 3.2090 0.520 0.520 0.524 0.520 0.529 11,098,591 0.5219 0.79%
1994-05-27 0 3.175 3.175 3.200 3.150 3.275 1,278,000 4,079,800 3.1923 0.516 0.516 0.520 0.512 0.533 7,858,171 0.5192 -1.55%
1994-05-26 0 3.225 3.200 3.225 3.200 3.250 1,062,000 3,430,650 3.2304 0.524 0.520 0.524 0.520 0.529 6,530,030 0.5254 2.38%
1994-05-25 0 3.150 3.125 3.150 3.150 3.300 2,058,000 6,663,200 3.2377 0.512 0.508 0.512 0.512 0.537 12,654,239 0.5266 1.61%
1994-05-24 0 3.100 3.075 3.100 3.050 3.100 265,000 820,825 3.0975 0.504 0.500 0.504 0.496 0.504 1,629,433 0.5037 0.00%
1994-05-23 0 3.100 3.025 3.100 3.025 3.150 1,258,000 3,910,250 3.1083 0.504 0.492 0.504 0.492 0.512 7,735,195 0.5055 -2.36%
1994-05-20 0 3.175 3.125 3.175 3.150 3.225 1,408,000 4,497,450 3.1942 0.516 0.508 0.516 0.512 0.524 8,657,516 0.5195 0.79%
1994-05-19 0 3.150 3.125 3.150 3.100 3.200 498,000 1,563,100 3.1388 0.512 0.508 0.512 0.504 0.520 3,062,104 0.5105 -2.33%
1994-05-18 0 3.225 3.225 3.250 3.075 3.250 2,486,000 7,901,250 3.1783 0.524 0.524 0.529 0.500 0.529 15,285,927 0.5169 4.88%
1994-05-17 0 3.075 3.075 3.100 2.900 3.125 2,570,000 7,848,100 3.0537 0.500 0.500 0.504 0.472 0.508 15,802,426 0.4966 6.03%
1994-05-16 0 2.900 2.850 2.900 2.800 2.900 926,000 2,640,250 2.8512 0.472 0.464 0.472 0.455 0.472 5,693,792 0.4637 1.75%
1994-05-13 0 2.850 2.850 2.900 2.825 2.925 992,000 2,843,250 2.8662 0.464 0.464 0.472 0.459 0.476 6,099,614 0.4661 0.88%
1994-05-12 0 2.825 2.800 2.850 2.800 2.850 1,006,000 2,834,350 2.8174 0.459 0.455 0.464 0.455 0.464 6,185,697 0.4582 2.73%
1994-05-11 0 2.750 2.750 2.775 2.750 2.775 362,000 995,750 2.7507 0.447 0.447 0.451 0.447 0.451 2,225,867 0.4474 1.85%
1994-05-10 0 2.700 2.675 2.700 2.675 2.700 204,000 548,800 2.6902 0.439 0.435 0.439 0.435 0.439 1,254,356 0.4375 0.00%
1994-05-09 0 2.700 2.675 2.700 2.675 2.800 708,000 1,950,200 2.7545 0.439 0.435 0.439 0.435 0.455 4,353,353 0.4480 -4.42%
1994-05-06 0 2.825 2.825 2.850 2.800 2.850 134,000 378,500 2.8246 0.459 0.459 0.464 0.455 0.464 823,940 0.4594 1.80%
1994-05-05 0 2.775 2.750 2.800 2.700 2.775 390,000 1,070,750 2.7455 0.451 0.447 0.455 0.439 0.451 2,398,034 0.4465 1.83%
1994-05-04 0 2.725 2.700 2.750 2.675 2.725 312,000 840,000 2.6923 0.443 0.439 0.447 0.435 0.443 1,918,427 0.4379 -0.91%
1994-05-03 0 2.750 2.725 2.775 2.625 2.800 1,512,000 4,106,900 2.7162 0.447 0.443 0.451 0.427 0.455 9,296,992 0.4417 5.77%
1994-05-02 0 2.600 2.600 2.675 2.600 2.925 2,316,000 6,354,600 2.7438 0.423 0.423 0.435 0.423 0.476 14,240,630 0.4462 -11.11%
1994-04-29 0 2.925 2.925 2.975 2.925 2.975 178,000 522,600 2.9360 0.476 0.476 0.484 0.476 0.484 1,094,487 0.4775 -2.50%
1994-04-28 0 3.000 2.975 3.000 2.950 3.025 848,000 2,534,250 2.9885 0.488 0.484 0.488 0.480 0.492 5,214,186 0.4860 1.69%
1994-04-27 0 2.950 2.925 3.000 2.950 3.025 276,000 824,750 2.9882 0.480 0.476 0.488 0.480 0.492 1,697,070 0.4860 -2.48%
1994-04-26 0 3.025 2.975 3.000 2.900 3.025 1,352,000 4,049,150 2.9949 0.492 0.484 0.488 0.472 0.492 8,313,183 0.4871 2.54%
1994-04-25 0 2.950 2.850 2.950 2.950 3.000 530,000 1,570,300 2.9628 0.480 0.464 0.480 0.480 0.488 3,258,866 0.4819 0.00%
1994-04-22 0 2.950 2.950 2.975 2.900 3.000 778,000 2,295,550 2.9506 0.480 0.480 0.484 0.472 0.488 4,783,770 0.4799 3.51%
1994-04-21 0 2.850 2.825 - 2.750 2.850 1,308,000 3,663,500 2.8008 0.464 0.459 - 0.447 0.464 8,042,636 0.4555 0.88%
1994-04-20 0 2.825 2.850 2.875 2.825 3.050 1,896,000 5,530,400 2.9169 0.459 0.464 0.468 0.459 0.496 11,658,132 0.4744 -6.61%
1994-04-19 0 3.025 3.000 3.025 3.000 3.175 2,228,000 6,820,100 3.0611 0.492 0.488 0.492 0.488 0.516 13,699,535 0.4978 -4.72%
1994-04-18 0 3.175 3.150 3.200 3.150 3.225 623,000 1,980,100 3.1783 0.516 0.512 0.520 0.512 0.524 3,830,705 0.5169 0.00%
1994-04-15 0 3.175 3.150 3.200 3.175 3.225 836,000 2,672,800 3.1971 0.516 0.512 0.520 0.516 0.524 5,140,400 0.5200 -0.78%
1994-04-14 0 3.200 3.175 3.250 3.200 3.300 450,000 1,472,000 3.2711 0.520 0.516 0.529 0.520 0.537 2,766,962 0.5320 -4.48%
1994-04-13 0 3.350 3.325 3.350 3.300 3.400 1,344,000 4,512,150 3.3573 0.545 0.541 0.545 0.537 0.553 8,263,993 0.5460 3.08%
1994-04-12 0 3.250 3.250 3.375 3.175 3.300 1,012,000 3,278,350 3.2395 0.529 0.529 0.549 0.516 0.537 6,222,590 0.5268 2.36%
1994-04-11 0 3.175 3.175 3.200 3.150 3.175 782,000 2,477,100 3.1676 0.516 0.516 0.520 0.512 0.516 4,808,365 0.5152 0.00%
1994-04-08 0 3.175 3.225 3.250 3.125 3.200 36,000 114,500 3.1806 0.516 0.524 0.529 0.508 0.520 221,357 0.5173 -1.55%
1994-04-07 0 3.225 3.200 3.250 3.125 3.225 450,000 1,424,750 3.1661 0.524 0.520 0.529 0.508 0.524 2,766,962 0.5149 0.00%
1994-04-06 0 3.225 3.200 3.225 3.100 3.225 670,000 2,130,150 3.1793 0.524 0.520 0.524 0.504 0.524 4,119,699 0.5171 1.57%
1994-03-31 0 3.175 3.175 3.225 3.175 3.225 260,000 828,300 3.1858 0.516 0.516 0.524 0.516 0.524 1,598,689 0.5181 -1.55%
1994-03-30 0 3.225 3.225 3.300 3.225 3.325 598,000 1,946,500 3.2550 0.524 0.524 0.537 0.524 0.541 3,676,985 0.5294 -2.27%
1994-03-29 0 3.300 3.275 3.300 3.250 3.350 782,000 2,588,550 3.3102 0.537 0.533 0.537 0.529 0.545 4,808,365 0.5383 0.00%
1994-03-28 0 3.300 3.250 3.325 3.300 3.575 590,000 1,992,500 3.3771 0.537 0.529 0.541 0.537 0.581 3,627,794 0.5492 -5.71%
1994-03-25 0 3.500 3.475 3.550 3.450 3.575 1,000,000 3,510,550 3.5106 0.569 0.565 0.577 0.561 0.581 6,148,804 0.5709 -1.41%
1994-03-24 0 3.550 3.525 3.575 3.300 3.600 1,924,000 6,764,500 3.5159 0.577 0.573 0.581 0.537 0.585 11,830,299 0.5718 7.58%
1994-03-23 0 3.300 3.225 3.300 3.200 3.400 1,546,000 5,066,000 3.2768 0.537 0.524 0.537 0.520 0.553 9,506,051 0.5329 0.00%
1994-03-22 0 3.300 3.275 3.350 3.100 3.275 620,000 1,983,000 3.1984 0.537 0.533 0.545 0.504 0.533 3,812,258 0.5202 3.94%
1994-03-21 0 3.175 3.175 3.225 3.175 3.300 1,060,000 3,421,700 3.2280 0.516 0.516 0.524 0.516 0.537 6,517,732 0.5250 -3.05%
1994-03-18 0 3.275 3.275 3.325 3.275 3.400 390,000 1,298,750 3.3301 0.533 0.533 0.541 0.533 0.553 2,398,034 0.5416 -6.43%
1994-03-17 0 3.500 3.400 3.500 3.375 3.525 890,000 3,113,000 3.4978 0.569 0.553 0.569 0.549 0.573 5,472,436 0.5689 -0.71%
1994-03-16 0 3.525 3.500 3.525 3.500 3.650 602,000 2,157,950 3.5846 0.573 0.569 0.573 0.569 0.594 3,701,580 0.5830 0.71%
1994-03-15 0 3.500 3.475 3.500 3.500 3.625 568,000 2,011,050 3.5406 0.569 0.565 0.569 0.569 0.590 3,492,521 0.5758 0.00%
1994-03-14 0 3.500 3.500 3.550 3.450 3.550 330,000 1,149,600 3.4836 0.569 0.569 0.577 0.561 0.577 2,029,105 0.5666 -2.78%
1994-03-11 0 3.600 3.575 3.625 3.550 3.675 684,000 2,461,050 3.5980 0.585 0.581 0.590 0.577 0.598 4,205,782 0.5852 2.13%
1994-03-10 0 3.525 3.500 3.550 3.475 3.625 776,000 2,783,750 3.5873 0.573 0.569 0.577 0.565 0.590 4,771,472 0.5834 0.71%
1994-03-09 0 3.500 3.475 3.500 3.500 3.575 174,000 615,000 3.5345 0.569 0.565 0.569 0.569 0.581 1,069,892 0.5748 -1.41%
1994-03-08 0 3.550 3.525 3.600 3.550 3.650 318,000 1,143,600 3.5962 0.577 0.573 0.585 0.577 0.594 1,955,320 0.5849 -0.70%
1994-03-07 0 3.575 3.575 3.600 3.500 3.675 380,000 1,363,250 3.5875 0.581 0.581 0.585 0.569 0.598 2,336,546 0.5834 3.62%
1994-03-04 0 3.450 3.450 3.475 3.425 3.475 722,000 2,486,800 3.4443 0.561 0.561 0.565 0.557 0.565 4,439,436 0.5602 1.47%
1994-03-03 0 3.400 3.400 3.475 3.400 3.450 264,000 899,550 3.4074 0.553 0.553 0.565 0.553 0.561 1,623,284 0.5542 -3.55%
1994-03-02 0 3.525 3.525 3.550 3.400 3.550 880,000 3,019,850 3.4316 0.573 0.573 0.577 0.553 0.577 5,410,948 0.5581 0.00%
1994-03-01 0 3.525 3.500 3.550 3.475 3.600 474,000 1,670,800 3.5249 0.573 0.569 0.577 0.565 0.585 2,914,533 0.5733 -1.40%
1994-02-28 0 3.575 3.575 3.600 3.525 3.650 1,146,000 4,108,350 3.5849 0.581 0.581 0.585 0.573 0.594 7,046,529 0.5830 0.70%
1994-02-25 0 3.550 3.500 3.550 3.475 3.625 1,080,000 3,832,250 3.5484 0.577 0.569 0.577 0.565 0.590 6,640,708 0.5771 -4.70%
1994-02-24 0 3.725 3.700 3.750 3.700 3.775 606,000 2,268,750 3.7438 0.606 0.602 0.610 0.602 0.614 3,726,175 0.6089 -1.32%
1994-02-23 0 3.775 3.775 3.825 3.750 3.825 802,000 3,058,950 3.8142 0.614 0.614 0.622 0.610 0.622 4,931,341 0.6203 0.00%
1994-02-22 0 3.775 3.750 3.775 3.775 3.875 856,000 3,253,100 3.8004 0.614 0.610 0.614 0.614 0.630 5,263,376 0.6181 -2.58%
1994-02-21 0 3.875 3.875 3.900 3.875 3.900 330,000 1,283,600 3.8897 0.630 0.630 0.634 0.630 0.634 2,029,105 0.6326 -3.13%
1994-02-18 0 4.000 3.975 4.050 3.925 4.050 2,114,000 8,453,950 3.9990 0.651 0.646 0.659 0.638 0.659 12,998,572 0.6504 0.00%
1994-02-17 0 4.000 4.000 4.025 3.975 4.025 1,122,000 4,483,150 3.9957 0.651 0.651 0.655 0.646 0.655 6,898,958 0.6498 0.63%
1994-02-16 0 3.975 3.950 3.975 3.950 4.025 500,000 1,996,950 3.9939 0.646 0.642 0.646 0.642 0.655 3,074,402 0.6495 -0.63%
1994-02-15 0 4.000 3.950 4.000 3.950 4.000 180,000 714,500 3.9694 0.651 0.642 0.651 0.642 0.651 1,106,785 0.6456 0.63%
1994-02-14 0 3.975 3.925 3.975 3.900 4.000 442,000 1,752,650 3.9653 0.646 0.638 0.646 0.634 0.651 2,717,771 0.6449 -1.85%
1994-02-09 0 4.050 4.025 4.050 3.950 4.100 785,000 3,188,600 4.0619 0.659 0.655 0.659 0.642 0.667 4,826,811 0.6606 3.85%
1994-02-08 0 3.900 3.875 3.900 3.875 4.000 1,112,000 4,376,450 3.9357 0.634 0.630 0.634 0.630 0.651 6,837,470 0.6401 -2.50%
1994-02-07 0 4.000 3.950 4.000 3.975 4.075 1,338,000 5,386,450 4.0257 0.651 0.642 0.651 0.646 0.663 8,227,100 0.6547 -3.61%
1994-02-04 0 4.150 4.150 4.200 4.050 4.200 1,666,000 6,899,600 4.1414 0.675 0.675 0.683 0.659 0.683 10,243,907 0.6735 3.75%
1994-02-03 0 4.000 4.000 4.025 4.000 4.100 660,000 2,670,000 4.0455 0.651 0.651 0.655 0.651 0.667 4,058,211 0.6579 0.00%
1994-02-02 0 4.000 4.000 4.025 4.000 4.175 530,000 2,142,750 4.0429 0.651 0.651 0.655 0.651 0.679 3,258,866 0.6575 -2.44%
1994-02-01 0 4.100 4.100 4.125 4.025 4.175 486,000 1,981,900 4.0780 0.667 0.667 0.671 0.655 0.679 2,988,319 0.6632 -1.20%
1994-01-31 0 4.150 4.150 4.175 4.100 4.175 1,062,000 4,395,100 4.1385 0.675 0.675 0.679 0.667 0.679 6,530,030 0.6731 -0.60%
1994-01-28 0 4.175 4.175 4.200 4.150 4.225 1,048,000 4,381,650 4.1810 0.679 0.679 0.683 0.675 0.687 6,443,947 0.6800 -0.60%
1994-01-27 0 4.200 4.175 4.225 4.175 4.250 1,554,000 6,542,350 4.2100 0.683 0.679 0.687 0.679 0.691 9,555,241 0.6847 0.60%
1994-01-26 0 4.175 4.150 4.175 4.100 4.225 5,754,000 23,923,500 4.1577 0.679 0.675 0.679 0.667 0.687 35,380,218 0.6762 -1.18%
1994-01-25 0 4.225 4.200 4.275 4.225 4.375 1,198,000 5,130,050 4.2822 0.687 0.683 0.695 0.687 0.712 7,366,267 0.6964 -2.31%
1994-01-24 0 4.325 4.325 4.350 4.200 4.350 1,406,000 6,022,950 4.2837 0.703 0.703 0.707 0.683 0.707 8,645,218 0.6967 4.22%
1994-01-21 0 4.150 4.125 4.175 4.150 4.225 890,000 3,724,000 4.1843 0.675 0.671 0.679 0.675 0.687 5,472,436 0.6805 -1.19%
1994-01-20 0 4.200 4.175 4.200 4.125 4.400 1,178,000 5,034,100 4.2734 0.683 0.679 0.683 0.671 0.716 7,243,291 0.6950 -4.55%
1994-01-19 0 4.400 4.400 4.425 4.325 4.425 2,660,000 11,679,450 4.3908 0.716 0.716 0.720 0.703 0.720 16,355,819 0.7141 0.57%
1994-01-18 0 4.375 4.375 4.400 4.250 4.425 2,161,000 9,460,875 4.3780 0.712 0.712 0.716 0.691 0.720 13,287,565 0.7120 4.17%
1994-01-17 0 4.200 4.200 4.225 4.125 4.300 1,802,000 7,571,950 4.2020 0.683 0.683 0.687 0.671 0.699 11,080,145 0.6834 1.82%
1994-01-14 0 4.125 4.100 4.125 3.900 4.200 7,472,000 30,097,850 4.0281 0.671 0.667 0.671 0.634 0.683 45,943,863 0.6551 5.77%
1994-01-13 0 3.900 3.875 3.900 3.900 4.200 3,164,000 12,710,250 4.0171 0.634 0.630 0.634 0.634 0.683 19,454,816 0.6533 -7.69%
1994-01-12 0 4.225 4.225 4.250 4.175 4.475 3,582,000 15,413,250 4.3030 0.687 0.687 0.691 0.679 0.728 22,025,016 0.6998 -2.87%
1994-01-11 0 4.350 4.325 4.350 4.325 4.650 6,634,000 29,556,650 4.4553 0.707 0.703 0.707 0.703 0.756 40,791,166 0.7246 -5.43%
1994-01-10 0 4.600 4.550 4.625 4.600 4.775 3,270,000 15,379,300 4.7031 0.748 0.740 0.752 0.748 0.777 20,106,589 0.7649 0.00%
1994-01-07 0 4.600 4.600 4.650 4.525 4.800 4,248,000 19,860,500 4.6753 0.748 0.748 0.756 0.736 0.781 26,120,119 0.7604 -2.13%
1994-01-06 0 4.700 4.675 4.700 4.675 4.850 6,462,000 30,661,850 4.7449 0.764 0.760 0.764 0.760 0.789 39,733,571 0.7717 -1.05%
1994-01-05 0 4.750 4.750 4.775 4.600 4.775 10,258,000 48,109,050 4.6899 0.773 0.773 0.777 0.748 0.777 63,074,431 0.7627 2.70%
1994-01-04 0 4.625 4.550 4.625 4.600 4.950 6,206,000 29,459,450 4.7469 0.752 0.740 0.752 0.748 0.805 38,159,478 0.7720 -3.14%
1994-01-03 0 4.775 4.775 4.800 4.500 4.875 8,192,000 38,331,700 4.6792 0.777 0.777 0.781 0.732 0.793 50,371,002 0.7610

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