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
2026-08-28 0 19.83 19.82 19.83 19.60 19.93 9,009,630 178,354,332 19.796 19.83 19.82 19.83 19.60 19.93 9,009,630 19.796 0.30%
2026-08-27 0 19.77 19.76 19.77 19.70 20.44 28,916,283 577,335,029 19.966 19.77 19.76 19.77 19.70 20.44 28,916,283 19.966 -3.18%
2026-08-26 0 20.42 20.40 20.42 20.38 21.06 21,133,966 434,848,713 20.576 20.42 20.40 20.42 20.38 21.06 21,133,966 20.576 -2.20%
2026-08-25 0 20.88 20.86 20.88 20.80 21.32 15,753,610 329,927,183 20.943 20.88 20.86 20.88 20.80 21.32 15,753,610 20.943 -0.67%
2026-08-24 0 21.02 21.02 21.04 20.72 21.16 11,894,138 249,255,175 20.956 21.02 21.02 21.04 20.72 21.16 11,894,138 20.956 -0.47%
2026-08-21 0 21.12 21.04 21.12 20.58 21.14 24,852,053 521,635,728 20.990 21.12 21.04 21.12 20.58 21.14 24,852,053 20.990 2.82%
2026-08-20 0 20.54 20.52 20.54 20.54 21.60 23,757,730 492,882,078 20.746 20.54 20.52 20.54 20.54 21.60 23,757,730 20.746 -2.47%
2026-08-19 0 21.06 21.04 21.06 20.88 22.28 20,267,170 431,857,924 21.308 21.06 21.04 21.06 20.88 22.28 20,267,170 21.308 -4.96%
2026-08-18 0 22.16 22.14 22.16 21.90 22.24 7,367,921 162,726,927 22.086 22.16 22.14 22.16 21.90 22.24 7,367,921 22.086 0.00%
2026-08-17 0 22.16 22.16 22.18 22.16 22.56 4,510,203 100,396,295 22.260 22.16 22.16 22.18 22.16 22.56 4,510,203 22.260 -0.54%
2026-08-14 0 22.28 22.28 22.30 22.10 22.42 3,991,313 89,057,880 22.313 22.28 22.28 22.30 22.10 22.42 3,991,313 22.313 0.00%
2026-08-13 0 22.28 22.26 22.28 22.12 22.50 6,173,774 137,483,570 22.269 22.28 22.26 22.28 22.12 22.50 6,173,774 22.269 -0.98%
2026-08-12 0 22.50 22.50 22.52 22.00 22.62 6,512,802 146,338,851 22.469 22.50 22.50 22.52 22.00 22.62 6,512,802 22.469 1.53%
2026-08-11 0 22.16 22.16 22.20 22.16 22.74 4,521,833 101,065,784 22.351 22.16 22.16 22.20 22.16 22.74 4,521,833 22.351 -1.69%
2026-08-10 0 22.54 22.52 22.54 22.26 22.82 10,349,242 234,070,924 22.617 22.54 22.52 22.54 22.26 22.82 10,349,242 22.617 0.81%
2026-08-07 0 22.36 22.34 22.36 21.96 22.50 10,980,733 244,245,453 22.243 22.36 22.34 22.36 21.96 22.50 10,980,733 22.243 1.36%
2026-08-06 0 22.06 22.06 22.08 21.82 22.80 14,763,842 326,135,073 22.090 22.06 22.06 22.08 21.82 22.80 14,763,842 22.090 -2.56%
2026-08-05 0 22.64 22.60 22.64 22.44 23.00 11,256,938 254,253,183 22.586 22.64 22.60 22.64 22.44 23.00 11,256,938 22.586 -1.57%
2026-08-04 0 23.00 23.00 23.02 22.84 23.50 9,200,109 211,367,556 22.974 23.00 23.00 23.02 22.84 23.50 9,200,109 22.974 -1.88%
2026-08-03 0 23.44 23.44 23.46 23.22 23.78 8,052,430 188,285,102 23.382 23.44 23.44 23.46 23.22 23.78 8,052,430 23.382 -0.93%
2026-07-31 0 23.66 23.66 23.68 23.40 24.42 15,541,329 367,272,646 23.632 23.66 23.66 23.68 23.40 24.42 15,541,329 23.632 -3.59%
2026-07-30 0 24.54 24.52 24.54 24.40 25.00 11,211,633 276,934,530 24.701 24.54 24.52 24.54 24.40 25.00 11,211,633 24.701 0.00%
2026-07-29 0 24.54 24.52 24.54 23.64 24.56 11,468,853 279,718,926 24.389 24.54 24.52 24.54 23.64 24.56 11,468,853 24.389 3.54%
2026-07-28 0 23.70 23.68 23.70 23.20 23.72 9,272,650 217,593,066 23.466 23.70 23.68 23.70 23.20 23.72 9,272,650 23.466 2.78%
2026-07-27 0 23.06 23.04 23.06 22.96 23.68 11,742,117 271,959,161 23.161 23.06 23.04 23.06 22.96 23.68 11,742,117 23.161 -2.45%
2026-07-24 0 23.64 23.64 23.66 23.48 23.80 5,630,375 132,750,876 23.578 23.64 23.64 23.66 23.48 23.80 5,630,375 23.578 -1.17%
2026-07-23 0 23.92 23.92 23.94 23.58 24.04 10,327,871 246,598,148 23.877 23.92 23.92 23.94 23.58 24.04 10,327,871 23.877 -0.50%
2026-07-22 0 24.04 24.02 24.04 23.34 24.10 15,531,879 369,824,823 23.811 24.04 24.02 24.04 23.34 24.10 15,531,879 23.811 0.67%
2026-07-21 0 23.88 23.88 23.90 23.74 24.36 14,703,511 353,072,806 24.013 23.88 23.88 23.90 23.74 24.36 14,703,511 24.013 -0.83%
2026-07-20 0 24.08 24.00 24.08 23.78 24.20 10,002,686 239,866,782 23.980 24.08 24.00 24.08 23.78 24.20 10,002,686 23.980 1.60%
2026-07-17 0 23.70 23.66 23.70 23.44 24.34 22,309,943 530,332,812 23.771 23.70 23.66 23.70 23.44 24.34 22,309,943 23.771 -0.17%
2026-07-16 0 23.74 23.72 23.74 23.18 23.88 8,466,043 200,411,127 23.672 23.74 23.72 23.74 23.18 23.88 8,466,043 23.672 2.95%
2026-07-15 0 23.06 23.06 23.08 22.78 23.26 4,714,016 108,606,990 23.039 23.06 23.06 23.08 22.78 23.26 4,714,016 23.039 0.52%
2026-07-14 0 22.94 22.92 22.94 22.46 23.08 5,362,931 122,624,651 22.865 22.94 22.92 22.94 22.46 23.08 5,362,931 22.865 0.09%
2026-07-13 0 22.92 22.90 22.92 22.20 23.00 9,882,881 225,286,036 22.796 22.92 22.90 22.92 22.20 23.00 9,882,881 22.796 3.24%
2026-07-10 0 22.20 22.18 22.20 22.12 22.72 8,084,573 180,553,959 22.333 22.20 22.18 22.20 22.12 22.72 8,084,573 22.333 0.09%
2026-07-09 0 22.18 22.16 22.18 22.06 22.44 9,213,928 204,273,912 22.170 22.18 22.16 22.18 22.06 22.44 9,213,928 22.170 -1.16%
2026-07-08 0 22.44 22.40 22.44 22.08 22.48 8,124,010 181,234,887 22.309 22.44 22.40 22.44 22.08 22.48 8,124,010 22.309 1.26%
2026-07-07 0 22.16 22.12 22.16 22.12 22.76 8,982,643 200,032,612 22.269 22.16 22.12 22.16 22.12 22.76 8,982,643 22.269 -2.64%
2026-07-06 0 22.76 22.76 22.78 22.00 22.86 9,722,547 220,575,095 22.687 22.76 22.76 22.78 22.00 22.86 9,722,547 22.687 2.89%
2026-07-03 0 22.12 22.10 22.12 21.60 22.22 5,351,278 118,196,460 22.088 22.12 22.10 22.12 21.60 22.22 5,351,278 22.088 2.50%
2026-07-02 0 21.58 21.56 21.58 21.18 21.68 11,043,322 237,610,741 21.516 21.58 21.56 21.58 21.18 21.68 11,043,322 21.516 1.41%
2026-06-30 0 21.28 21.26 21.28 21.06 22.04 8,346,026 177,813,728 21.305 21.28 21.26 21.28 21.06 22.04 8,346,026 21.305 -3.01%
2026-06-29 0 21.94 21.92 21.94 21.20 22.22 6,671,951 146,155,155 21.906 21.94 21.92 21.94 21.20 22.22 6,671,951 21.906 2.52%
2026-06-26 0 21.40 21.38 21.40 20.92 21.70 10,690,600 227,463,966 21.277 21.40 21.38 21.40 20.92 21.70 10,690,600 21.277 -1.47%
2026-06-25 0 21.72 21.70 21.72 21.26 21.84 8,109,327 175,442,472 21.635 21.72 21.70 21.72 21.26 21.84 8,109,327 21.635 1.12%
2026-06-24 0 21.48 21.46 21.48 21.38 21.90 7,065,222 152,203,150 21.543 21.48 21.46 21.48 21.38 21.90 7,065,222 21.543 -0.46%
2026-06-23 0 21.58 21.56 21.58 21.24 21.80 13,544,500 290,555,385 21.452 21.58 21.56 21.58 21.24 21.80 13,544,500 21.452 0.56%
2026-06-22 0 21.46 21.44 21.46 21.02 21.72 11,293,981 242,083,699 21.435 21.46 21.44 21.46 21.02 21.72 11,293,981 21.435 -1.83%
2026-06-18 0 21.86 21.82 21.86 21.58 22.00 18,694,561 407,310,825 21.788 21.86 21.82 21.86 21.58 22.00 18,694,561 21.788 -1.18%
2026-06-17 0 22.12 22.10 22.12 22.04 22.80 10,076,296 223,664,297 22.197 22.12 22.10 22.12 22.04 22.80 10,076,296 22.197 -2.21%
2026-06-16 0 22.62 22.60 22.62 22.32 23.76 15,280,896 346,030,361 22.645 22.62 22.60 22.62 22.32 23.76 15,280,896 22.645 -4.56%
2026-06-15 0 23.70 23.68 23.70 23.66 24.14 4,639,546 110,473,197 23.811 23.70 23.68 23.70 23.66 24.14 4,639,546 23.811 -0.42%
2026-06-12 0 23.80 23.78 23.80 23.44 23.90 12,381,719 292,989,193 23.663 23.80 23.78 23.80 23.44 23.90 12,381,719 23.663 1.36%
2026-06-11 0 23.48 23.46 23.48 23.24 23.88 12,680,486 297,221,243 23.439 23.48 23.46 23.48 23.24 23.88 12,680,486 23.439 0.43%
2026-06-10 0 23.38 23.36 23.38 23.10 23.46 11,304,208 263,221,427 23.285 23.38 23.36 23.38 23.10 23.46 11,304,208 23.285 0.26%
2026-06-09 0 23.32 23.32 23.34 23.14 23.64 9,476,581 220,784,145 23.298 23.32 23.32 23.34 23.14 23.64 9,476,581 23.298 -1.35%
2026-06-08 0 23.64 23.62 23.64 23.22 23.88 14,667,811 346,256,530 23.607 23.64 23.62 23.64 23.22 23.88 14,667,811 23.607 0.00%
2026-06-05 0 23.64 23.62 23.64 23.56 24.08 8,857,226 209,968,781 23.706 23.64 23.62 23.64 23.56 24.08 8,857,226 23.706 -1.09%
2026-06-04 0 23.90 23.86 23.90 23.60 24.06 9,957,457 237,413,617 23.843 23.90 23.86 23.90 23.60 24.06 9,957,457 23.843 -0.67%
2026-06-03 0 24.06 24.02 24.06 23.90 24.32 12,128,527 291,527,334 24.036 24.06 24.02 24.06 23.90 24.32 12,128,527 24.036 -0.33%
2026-06-02 0 24.14 24.12 24.14 24.10 24.58 11,012,017 267,162,449 24.261 24.14 24.12 24.14 24.10 24.58 11,012,017 24.261 -1.63%
2026-06-01 0 24.54 24.54 24.56 23.52 24.66 11,104,042 270,225,577 24.336 24.54 24.54 24.56 23.52 24.66 11,104,042 24.336 1.40%
2026-05-29 0 24.20 24.18 24.20 23.68 24.50 14,278,664 345,805,206 24.218 24.20 24.18 24.20 23.68 24.50 14,278,664 24.218 0.83%
2026-05-28 0 24.00 23.98 24.00 23.74 24.28 12,465,918 298,309,986 23.930 24.00 23.98 24.00 23.74 24.28 12,465,918 23.930 -0.08%
2026-05-27 0 24.02 24.02 24.04 23.82 25.10 20,483,165 494,961,558 24.164 24.02 24.02 24.04 23.82 25.10 20,483,165 24.164 -4.15%
2026-05-26 0 25.06 25.04 25.06 24.94 25.42 6,320,535 158,650,660 25.101 25.06 25.04 25.06 24.94 25.42 6,320,535 25.101 -1.03%
2026-05-22 0 25.32 25.32 25.34 25.16 26.16 9,760,644 247,794,672 25.387 25.32 25.32 25.34 25.16 26.16 9,760,644 25.387 -0.79%
2026-05-21 0 26.16 26.16 26.18 26.10 26.62 4,445,023 116,832,860 26.284 25.52 25.52 25.54 25.46 25.97 4,556,140 25.643 -1.28%
2026-05-20 0 26.50 26.50 26.52 25.90 26.78 10,369,310 274,525,842 26.475 25.85 25.85 25.87 25.27 26.13 10,628,522 25.829 2.08%
2026-05-19 0 25.96 25.96 25.98 25.66 26.22 9,967,076 258,279,831 25.913 25.33 25.33 25.35 25.03 25.58 10,216,233 25.281 -0.84%
2026-05-18 0 26.18 26.18 26.20 26.06 26.80 5,462,248 143,248,503 26.225 25.54 25.54 25.56 25.42 26.15 5,598,793 25.586 -1.87%
2026-05-15 0 26.68 26.66 26.68 26.54 27.24 4,585,490 122,420,339 26.697 26.03 26.01 26.03 25.89 26.58 4,700,118 26.046 -1.69%
2026-05-14 0 27.14 27.12 27.14 26.86 27.38 6,855,775 186,020,220 27.133 26.48 26.46 26.48 26.20 26.71 7,027,156 26.472 0.15%
2026-05-13 0 27.10 27.10 27.12 26.84 27.32 8,338,152 225,564,196 27.052 26.44 26.44 26.46 26.19 26.65 8,546,589 26.392 -0.81%
2026-05-12 0 27.32 27.30 27.32 26.84 27.42 8,464,838 230,389,996 27.217 26.65 26.63 26.65 26.19 26.75 8,676,442 26.554 1.11%
2026-05-11 0 27.02 27.00 27.02 26.22 27.02 9,512,386 254,315,173 26.735 26.36 26.34 26.36 25.58 26.36 9,750,177 26.083 1.73%
2026-05-08 0 26.56 26.54 26.56 25.86 26.72 7,242,022 191,937,870 26.503 25.91 25.89 25.91 25.23 26.07 7,423,058 25.857 1.53%
2026-05-07 0 26.16 26.16 26.18 26.10 26.46 6,065,624 158,988,024 26.211 25.52 25.52 25.54 25.46 25.81 6,217,253 25.572 0.38%
2026-05-06 0 26.06 26.06 26.08 25.86 26.96 8,233,214 215,108,302 26.127 25.42 25.42 25.44 25.23 26.30 8,439,028 25.490 -2.18%
2026-05-05 0 26.64 26.64 26.66 26.26 26.92 10,222,812 270,812,993 26.491 25.99 25.99 26.01 25.62 26.26 10,478,362 25.845 -1.04%
2026-05-04 0 26.92 26.90 26.92 26.76 27.38 8,669,501 234,201,822 27.014 26.26 26.24 26.26 26.11 26.71 8,886,222 26.356 0.30%
2026-04-30 0 26.84 26.84 26.86 26.06 26.96 24,196,025 643,676,248 26.603 26.19 26.19 26.20 25.42 26.30 24,800,878 25.954 2.52%
2026-04-29 0 26.18 26.16 26.18 25.52 26.24 9,319,095 242,919,290 26.067 25.54 25.52 25.54 24.90 25.60 9,552,054 25.431 2.51%
2026-04-28 0 25.54 25.50 25.54 25.12 25.60 8,294,583 211,030,914 25.442 24.92 24.88 24.92 24.51 24.98 8,501,931 24.822 0.79%
2026-04-27 0 25.34 25.34 25.36 25.30 26.16 9,268,629 235,986,436 25.461 24.72 24.72 24.74 24.68 25.52 9,500,327 24.840 -2.91%
2026-04-24 0 26.10 26.08 26.10 25.52 26.18 5,439,889 141,569,916 26.024 25.46 25.44 25.46 24.90 25.54 5,575,876 25.390 0.93%
2026-04-23 0 25.86 25.86 25.92 25.66 26.00 3,640,681 94,098,628 25.846 25.23 25.23 25.29 25.03 25.37 3,731,691 25.216 0.00%
2026-04-22 0 25.86 25.86 25.92 25.72 26.00 3,343,709 86,473,498 25.862 25.23 25.23 25.29 25.09 25.37 3,427,295 25.231 -0.23%
2026-04-21 0 25.92 25.92 25.94 25.82 26.10 5,301,486 137,418,592 25.921 25.29 25.29 25.31 25.19 25.46 5,434,013 25.289 -0.23%
2026-04-20 0 25.98 25.96 25.98 25.64 26.02 5,840,000 151,220,381 25.894 25.35 25.33 25.35 25.01 25.39 5,985,989 25.262 -0.23%
2026-04-17 0 26.04 26.02 26.04 25.90 26.50 5,072,492 132,106,315 26.044 25.40 25.39 25.40 25.27 25.85 5,199,294 25.409 -1.51%
2026-04-16 0 26.44 26.42 26.44 26.28 26.60 5,284,977 139,668,260 26.427 25.80 25.78 25.80 25.64 25.95 5,417,091 25.783 0.61%
2026-04-15 0 26.28 26.26 26.28 26.18 26.74 7,664,060 201,973,324 26.353 25.64 25.62 25.64 25.54 26.09 7,855,646 25.711 -1.28%
2026-04-14 0 26.62 26.60 26.62 26.50 27.30 9,273,772 247,026,307 26.637 25.97 25.95 25.97 25.85 26.63 9,505,598 25.987 -0.45%
2026-04-13 0 26.74 26.72 26.74 26.56 27.22 5,794,194 155,348,557 26.811 26.09 26.07 26.09 25.91 26.56 5,939,037 26.157 -1.69%
2026-04-10 0 27.20 27.12 27.20 26.84 27.24 10,734,466 290,964,984 27.106 26.54 26.46 26.54 26.19 26.58 11,002,807 26.445 0.74%
2026-04-09 0 27.00 26.94 27.00 26.84 27.24 10,198,838 275,191,858 26.983 26.34 26.28 26.34 26.19 26.58 10,453,789 26.325 -0.07%
2026-04-08 0 27.02 26.94 27.02 26.50 27.12 14,788,033 397,444,037 26.876 26.36 26.28 26.36 25.85 26.46 15,157,705 26.221 3.05%
2026-04-02 0 26.22 26.12 26.22 25.74 26.22 7,962,995 206,999,295 25.995 25.58 25.48 25.58 25.11 25.58 8,162,054 25.361 0.85%
2026-04-01 0 26.00 25.96 26.00 25.56 26.10 9,061,010 234,804,342 25.914 25.37 25.33 25.37 24.94 25.46 9,287,517 25.282 1.40%
2026-03-31 0 25.64 25.62 25.64 25.50 26.26 17,781,817 457,763,498 25.743 25.01 25.00 25.01 24.88 25.62 18,226,328 25.116 1.18%
2026-03-30 0 25.34 25.32 25.34 24.56 25.42 15,437,134 388,826,639 25.188 24.72 24.70 24.72 23.96 24.80 15,823,032 24.573 1.85%
2026-03-27 0 24.88 24.88 24.90 24.70 25.22 9,806,752 245,484,679 25.032 24.27 24.27 24.29 24.10 24.60 10,051,902 24.422 0.57%
2026-03-26 0 24.74 24.72 24.74 24.66 25.60 13,504,500 335,255,073 24.825 24.14 24.12 24.14 24.06 24.98 13,842,086 24.220 -2.52%
2026-03-25 0 25.38 25.38 25.40 25.10 26.48 21,377,808 543,643,458 25.430 24.76 24.76 24.78 24.49 25.83 21,912,211 24.810 -2.38%
2026-03-24 0 26.00 25.96 26.00 24.76 26.02 22,860,000 583,935,313 25.544 25.37 25.33 25.37 24.16 25.39 23,431,455 24.921 8.24%
2026-03-23 0 24.02 24.02 24.04 23.66 24.82 15,624,555 376,336,492 24.086 23.43 23.43 23.45 23.08 24.21 16,015,138 23.499 -3.77%
2026-03-20 0 24.96 24.94 24.96 24.86 25.30 7,631,130 190,842,120 25.008 24.35 24.33 24.35 24.25 24.68 7,821,893 24.398 0.16%
2026-03-19 0 24.92 24.92 24.94 24.88 25.46 8,650,931 216,888,529 25.071 24.31 24.31 24.33 24.27 24.84 8,867,187 24.460 -2.66%
2026-03-18 0 25.60 25.58 25.60 25.42 25.92 4,736,804 121,163,543 25.579 24.98 24.96 24.98 24.80 25.29 4,855,215 24.955 -0.85%
2026-03-17 0 25.82 25.80 25.82 25.52 26.12 7,013,998 181,811,408 25.921 25.19 25.17 25.19 24.90 25.48 7,189,334 25.289 1.18%
2026-03-16 0 25.52 25.50 25.52 25.36 25.66 6,047,875 154,381,527 25.527 24.90 24.88 24.90 24.74 25.03 6,199,060 24.904 0.24%
2026-03-13 0 25.46 25.46 25.48 25.44 25.84 9,091,827 232,470,063 25.569 24.84 24.84 24.86 24.82 25.21 9,319,105 24.946 -1.32%
2026-03-12 0 25.80 25.80 25.84 25.72 26.40 9,612,687 248,858,745 25.889 25.17 25.17 25.21 25.09 25.76 9,852,985 25.257 -2.49%
2026-03-11 0 26.46 26.44 26.46 26.22 27.34 9,551,061 254,347,721 26.630 25.81 25.80 25.81 25.58 26.67 9,789,819 25.981 0.61%
2026-03-10 0 26.30 26.30 26.32 26.16 26.74 4,890,679 128,941,824 26.365 25.66 25.66 25.68 25.52 26.09 5,012,936 25.722 0.31%
2026-03-09 0 26.22 26.20 26.22 25.92 26.44 11,250,479 297,397,831 26.434 25.58 25.56 25.58 25.29 25.80 11,531,719 25.790 -2.16%
2026-03-06 0 26.80 26.78 26.80 25.44 26.80 15,499,687 410,905,235 26.511 26.15 26.13 26.15 24.82 26.15 15,887,149 25.864 4.12%
2026-03-05 0 25.74 25.74 25.76 25.60 26.56 12,986,347 336,645,264 25.923 25.11 25.11 25.13 24.98 25.91 13,310,980 25.291 -2.79%
2026-03-04 0 26.48 26.48 26.52 26.22 27.00 29,531,217 789,429,822 26.732 25.83 25.83 25.87 25.58 26.34 30,269,440 26.080 -1.93%
2026-03-03 0 27.00 27.00 27.02 26.84 27.50 14,686,311 397,914,050 27.094 26.34 26.34 26.36 26.19 26.83 15,053,440 26.433 -0.66%
2026-03-02 0 27.18 27.16 27.18 27.14 27.78 10,998,965 300,568,860 27.327 26.52 26.50 26.52 26.48 27.10 11,273,918 26.661 -1.52%
2026-02-27 0 27.60 27.58 27.60 27.14 27.72 15,817,450 434,447,492 27.466 26.93 26.91 26.93 26.48 27.04 16,212,855 26.796 0.51%
2026-02-26 0 27.46 27.42 27.46 27.28 27.68 14,429,490 397,369,420 27.539 26.79 26.75 26.79 26.61 27.00 14,790,199 26.867 -0.29%
2026-02-25 0 27.54 27.50 27.54 27.24 27.86 9,063,961 250,093,324 27.592 26.87 26.83 26.87 26.58 27.18 9,290,542 26.919 0.95%
2026-02-24 0 27.28 27.26 27.28 26.74 27.50 14,948,758 407,014,024 27.227 26.61 26.60 26.61 26.09 26.83 15,322,448 26.563 2.02%
2026-02-23 0 26.74 26.74 26.76 26.00 26.80 7,512,352 199,596,489 26.569 26.09 26.09 26.11 25.37 26.15 7,700,146 25.921 2.85%
2026-02-20 0 26.00 26.00 26.02 25.96 26.90 8,033,374 210,539,304 26.208 25.37 25.37 25.39 25.33 26.24 8,234,193 25.569 -2.11%
2026-02-16 0 26.56 26.50 26.56 26.12 26.72 5,697,000 150,180,734 26.361 25.91 25.85 25.91 25.48 26.07 5,839,414 25.718 -0.60%
2026-02-13 0 26.72 26.70 26.72 26.36 26.84 12,558,302 334,825,932 26.662 26.07 26.05 26.07 25.72 26.19 12,872,235 26.011 0.38%
2026-02-12 0 26.62 26.60 26.62 26.60 27.22 9,652,003 258,462,653 26.778 25.97 25.95 25.97 25.95 26.56 9,893,284 26.125 -2.42%
2026-02-11 0 27.28 27.26 27.28 27.00 27.48 9,903,783 269,433,332 27.205 26.61 26.60 26.61 26.34 26.81 10,151,358 26.542 -0.15%
2026-02-10 0 27.32 27.32 27.34 27.08 27.54 9,746,257 265,544,327 27.246 26.65 26.65 26.67 26.42 26.87 9,989,894 26.581 -0.29%
2026-02-09 0 27.40 27.38 27.40 27.10 27.74 10,521,931 287,763,646 27.349 26.73 26.71 26.73 26.44 27.06 10,784,959 26.682 0.66%
2026-02-06 0 27.22 27.20 27.22 27.10 27.76 14,290,075 389,985,999 27.291 26.56 26.54 26.56 26.44 27.08 14,647,299 26.625 -1.73%
2026-02-05 0 27.70 27.68 27.70 27.16 27.80 20,416,288 562,781,084 27.565 27.02 27.00 27.02 26.50 27.12 20,926,655 26.893 1.99%
2026-02-04 0 27.16 27.14 27.16 26.80 27.36 12,733,637 346,145,573 27.184 26.50 26.48 26.50 26.15 26.69 13,051,953 26.521 0.74%
2026-02-03 0 26.96 26.94 26.96 26.62 27.14 16,225,617 437,079,682 26.938 26.30 26.28 26.30 25.97 26.48 16,631,226 26.281 1.97%
2026-02-02 0 26.44 26.42 26.44 26.14 26.70 12,885,712 339,722,902 26.364 25.80 25.78 25.80 25.50 26.05 13,207,830 25.721 0.84%
2026-01-30 0 26.22 26.22 26.24 26.22 27.14 14,078,267 371,633,490 26.398 25.58 25.58 25.60 25.58 26.48 14,430,196 25.754 -2.02%
2026-01-29 0 26.76 26.76 26.78 25.42 26.76 30,817,716 811,413,410 26.329 26.11 26.11 26.13 24.80 26.11 31,588,099 25.687 3.40%
2026-01-28 0 25.88 25.86 25.88 25.46 25.96 17,715,126 454,693,837 25.667 25.25 25.23 25.25 24.84 25.33 18,157,969 25.041 1.17%
2026-01-27 0 25.58 25.52 25.58 25.40 25.74 8,259,491 211,066,548 25.554 24.96 24.90 24.96 24.78 25.11 8,465,962 24.931 -0.54%
2026-01-26 0 25.72 25.68 25.72 25.30 25.74 16,242,330 414,521,853 25.521 25.09 25.05 25.09 24.68 25.11 16,648,356 24.899 0.47%
2026-01-23 0 25.60 25.58 25.60 25.52 25.88 13,393,574 343,353,040 25.636 24.98 24.96 24.98 24.90 25.25 13,728,387 25.010 -0.23%
2026-01-22 0 25.66 25.64 25.66 25.44 25.90 17,839,547 456,676,079 25.599 25.03 25.01 25.03 24.82 25.27 18,285,501 24.975 -0.47%
2026-01-21 0 25.78 25.76 25.78 25.64 26.04 12,942,540 333,607,321 25.776 25.15 25.13 25.15 25.01 25.40 13,266,078 25.147 -0.54%
2026-01-20 0 25.92 25.90 25.92 24.94 25.98 32,613,370 836,544,592 25.650 25.29 25.27 25.29 24.33 25.35 33,428,640 25.025 3.27%
2026-01-19 0 25.10 25.08 25.10 24.78 25.24 27,637,603 693,426,564 25.090 24.49 24.47 24.49 24.18 24.62 28,328,489 24.478 -2.64%
2026-01-16 0 25.78 25.78 25.80 25.70 26.44 15,749,452 408,114,831 25.913 25.15 25.15 25.17 25.07 25.80 16,143,157 25.281 -1.83%
2026-01-15 0 26.26 26.24 26.26 25.96 26.64 11,625,430 305,944,259 26.317 25.62 25.60 25.62 25.33 25.99 11,916,043 25.675 0.92%
2026-01-14 0 26.02 26.00 26.02 25.88 26.28 13,788,028 359,132,741 26.047 25.39 25.37 25.39 25.25 25.64 14,132,702 25.411 -0.84%
2026-01-13 0 26.24 26.22 26.24 26.10 26.88 12,153,128 320,124,235 26.341 25.60 25.58 25.60 25.46 26.22 12,456,932 25.698 -0.91%
2026-01-12 0 26.48 26.44 26.48 25.98 26.52 11,049,902 290,394,371 26.280 25.83 25.80 25.83 25.35 25.87 11,326,128 25.639 0.38%
2026-01-09 0 26.38 26.36 26.38 26.22 27.00 10,858,371 286,637,386 26.398 25.74 25.72 25.74 25.58 26.34 11,129,809 25.754 -1.35%
2026-01-08 0 26.74 26.74 26.76 26.60 27.26 7,936,654 212,812,580 26.814 26.09 26.09 26.11 25.95 26.60 8,135,055 26.160 -1.55%
2026-01-07 0 27.16 27.14 27.16 26.94 27.40 10,216,704 276,961,293 27.109 26.50 26.48 26.50 26.28 26.73 10,472,102 26.448 0.74%
2026-01-06 0 26.96 26.94 26.96 26.40 27.06 11,524,576 308,301,059 26.752 26.30 26.28 26.30 25.76 26.40 11,812,668 26.099 2.12%
2026-01-05 0 26.40 26.38 26.40 26.24 26.92 9,660,086 256,571,772 26.560 25.76 25.74 25.76 25.60 26.26 9,901,569 25.912 -0.75%
2026-01-02 0 26.60 26.54 26.60 26.14 26.60 5,259,762 139,083,391 26.443 25.95 25.89 25.95 25.50 25.95 5,391,246 25.798 1.45%
2025-12-31 0 26.22 26.20 26.22 26.22 26.48 3,283,837 86,430,215 26.320 25.58 25.56 25.58 25.58 25.83 3,365,926 25.678 -0.98%
2025-12-30 0 26.48 26.44 26.48 26.40 26.88 8,644,132 229,011,739 26.493 25.83 25.80 25.83 25.76 26.22 8,860,218 25.847 -0.90%
2025-12-29 0 26.72 26.70 26.72 26.72 27.50 5,620,132 151,314,558 26.924 26.07 26.05 26.07 26.07 26.83 5,760,624 26.267 -2.20%
2025-12-24 0 27.32 27.26 27.32 27.08 27.54 1,802,806 49,134,307 27.254 26.65 26.60 26.65 26.42 26.87 1,847,873 26.590 0.44%
2025-12-23 0 27.20 27.18 27.20 27.10 27.36 3,698,881 100,668,437 27.216 26.54 26.52 26.54 26.44 26.69 3,791,346 26.552 0.44%
2025-12-22 0 27.08 27.06 27.08 26.94 27.50 5,457,812 147,697,102 27.062 26.42 26.40 26.42 26.28 26.83 5,594,247 26.402 -1.10%
2025-12-19 0 27.38 27.36 27.38 27.02 27.50 6,466,891 176,783,396 27.337 26.71 26.69 26.71 26.36 26.83 6,628,551 26.670 1.03%
2025-12-18 0 27.10 27.08 27.10 27.02 27.32 5,229,792 141,888,751 27.131 26.44 26.42 26.44 26.36 26.65 5,360,527 26.469 -0.37%
2025-12-17 0 27.20 27.18 27.20 26.84 27.52 7,886,361 215,007,769 27.263 26.54 26.52 26.54 26.19 26.85 8,083,505 26.598 0.74%
2025-12-16 0 27.00 26.96 27.00 26.56 27.06 9,078,373 243,489,091 26.821 26.34 26.30 26.34 25.91 26.40 9,305,315 26.167 1.05%
2025-12-15 0 26.72 26.72 26.74 26.54 26.98 7,730,297 207,066,739 26.786 26.07 26.07 26.09 25.89 26.32 7,923,539 26.133 -0.82%
2025-12-12 0 26.94 26.92 26.94 26.60 27.16 7,921,694 213,098,917 26.901 26.28 26.26 26.28 25.95 26.50 8,119,721 26.245 1.66%
2025-12-11 0 26.50 26.50 26.52 26.34 26.72 6,479,552 171,767,559 26.509 25.85 25.85 25.87 25.70 26.07 6,641,528 25.863 -0.08%
2025-12-10 0 26.52 26.50 26.52 26.28 26.54 5,975,628 157,943,792 26.431 25.87 25.85 25.87 25.64 25.89 6,125,007 25.787 0.30%
2025-12-09 0 26.44 26.42 26.44 26.38 26.90 10,459,447 278,150,264 26.593 25.80 25.78 25.80 25.74 26.24 10,720,913 25.945 -1.71%
2025-12-08 0 26.90 26.88 26.90 26.82 27.66 12,460,186 338,410,617 27.159 26.24 26.22 26.24 26.17 26.99 12,771,666 26.497 -0.88%
2025-12-05 0 27.14 27.14 27.16 27.14 27.42 8,218,047 223,846,947 27.238 26.48 26.48 26.50 26.48 26.75 8,423,482 26.574 -0.59%
2025-12-04 0 27.30 27.30 27.34 27.16 27.58 5,576,546 152,427,726 27.334 26.63 26.63 26.67 26.50 26.91 5,715,949 26.667 -0.07%
2025-12-03 0 27.32 27.30 27.32 27.22 28.04 7,263,246 199,358,252 27.448 26.65 26.63 26.65 26.56 27.36 7,444,813 26.778 -2.78%
2025-12-02 0 28.10 28.08 28.10 28.00 28.40 6,413,467 180,653,707 28.168 27.41 27.40 27.41 27.32 27.71 6,573,791 27.481 -0.07%
2025-12-01 0 28.12 28.12 28.14 28.00 28.56 5,612,469 158,582,925 28.255 27.43 27.43 27.45 27.32 27.86 5,752,770 27.566 1.15%
2025-11-28 0 27.80 27.80 27.82 27.40 27.92 7,935,422 220,263,479 27.757 27.12 27.12 27.14 26.73 27.24 8,133,792 27.080 1.16%
2025-11-27 0 27.48 27.48 27.50 27.06 27.82 6,414,251 176,720,845 27.551 26.81 26.81 26.83 26.40 27.14 6,574,595 26.879 1.55%
2025-11-26 0 27.06 27.06 27.10 26.98 27.76 11,503,088 314,174,965 27.312 26.40 26.40 26.44 26.32 27.08 11,790,643 26.646 -1.67%
2025-11-25 0 27.52 27.50 27.52 27.34 28.22 6,700,964 185,067,987 27.618 26.85 26.83 26.85 26.67 27.53 6,868,475 26.945 -1.50%
2025-11-24 0 27.94 27.94 27.96 27.40 28.14 10,471,791 292,003,912 27.885 27.26 27.26 27.28 26.73 27.45 10,733,565 27.205 1.53%
2025-11-21 0 27.52 27.52 27.54 27.44 28.06 6,858,677 190,055,399 27.710 26.85 26.85 26.87 26.77 27.38 7,030,130 27.034 -1.92%
2025-11-20 0 28.06 28.06 28.08 27.68 28.20 7,341,927 205,224,407 27.952 27.38 27.38 27.40 27.00 27.51 7,525,461 27.271 0.43%
2025-11-19 0 27.94 27.90 27.94 27.64 28.14 5,330,217 149,003,526 27.954 27.26 27.22 27.26 26.97 27.45 5,463,462 27.273 -0.07%
2025-11-18 0 27.96 27.96 28.00 27.68 28.48 5,597,236 156,208,760 27.908 27.28 27.28 27.32 27.00 27.79 5,737,156 27.228 -1.41%
2025-11-17 0 28.36 28.34 28.36 28.04 28.60 9,595,058 271,373,454 28.283 27.67 27.65 27.67 27.36 27.90 9,834,916 27.593 -0.84%
2025-11-14 0 28.60 28.50 28.60 28.48 29.04 6,307,763 180,840,058 28.669 27.90 27.80 27.90 27.79 28.33 6,465,445 27.970 -1.52%
2025-11-13 0 29.04 29.04 29.06 28.60 29.10 10,971,755 317,371,476 28.926 28.33 28.33 28.35 27.90 28.39 11,246,027 28.221 1.54%
2025-11-12 0 28.60 28.60 28.62 27.94 28.84 18,610,695 531,182,496 28.542 27.90 27.90 27.92 27.26 28.14 19,075,926 27.846 2.29%
2025-11-11 0 27.96 27.96 27.98 27.66 28.06 6,444,048 179,589,506 27.869 27.28 27.28 27.30 26.99 27.38 6,605,137 27.189 -0.07%
2025-11-10 0 27.98 27.96 27.98 26.80 28.06 22,594,473 623,769,980 27.607 27.30 27.28 27.30 26.15 27.38 23,159,291 26.934 4.79%
2025-11-07 0 26.70 26.70 26.72 26.30 27.10 10,832,791 290,288,637 26.797 26.05 26.05 26.07 25.66 26.44 11,103,590 26.144 0.83%
2025-11-06 0 26.48 26.44 26.48 25.94 26.48 6,466,842 170,106,048 26.304 25.83 25.80 25.83 25.31 25.83 6,628,500 25.663 2.16%
2025-11-05 0 25.92 25.92 25.94 25.46 25.96 7,803,134 201,515,454 25.825 25.29 25.29 25.31 24.84 25.33 7,998,197 25.195 0.00%
2025-11-04 0 25.92 25.92 25.94 25.92 26.44 11,397,871 297,436,488 26.096 25.29 25.29 25.31 25.29 25.80 11,682,795 25.459 -1.67%
2025-11-03 0 26.36 26.34 26.36 26.26 26.82 10,105,091 266,849,490 26.407 25.72 25.70 25.72 25.62 26.17 10,357,698 25.763 -0.90%
2025-10-31 0 26.60 26.60 26.62 26.30 26.80 7,853,701 209,252,970 26.644 25.95 25.95 25.97 25.66 26.15 8,050,028 25.994 0.53%
2025-10-30 0 26.46 26.44 26.46 26.34 27.46 14,427,214 384,606,796 26.658 25.81 25.80 25.81 25.70 26.79 14,787,866 26.008 -2.58%
2025-10-28 0 27.16 27.16 27.18 27.10 27.66 8,098,653 220,982,129 27.286 26.50 26.50 26.52 26.44 26.99 8,301,103 26.621 -1.24%
2025-10-27 0 27.50 27.48 27.50 27.12 27.68 10,795,891 296,379,134 27.453 26.83 26.81 26.83 26.46 27.00 11,065,767 26.783 1.85%
2025-10-24 0 27.00 27.00 27.06 26.98 27.32 9,459,579 255,700,121 27.031 26.34 26.34 26.40 26.32 26.65 9,696,050 26.372 0.00%
2025-10-23 0 27.00 26.98 27.00 26.50 27.14 7,263,467 194,758,053 26.813 26.34 26.32 26.34 25.85 26.48 7,445,039 26.159 1.50%
2025-10-22 0 26.60 26.58 26.60 26.32 26.84 9,515,487 252,503,109 26.536 25.95 25.93 25.95 25.68 26.19 9,753,356 25.889 -0.89%
2025-10-21 0 26.84 26.82 26.84 26.72 27.40 14,078,057 381,559,266 27.103 26.19 26.17 26.19 26.07 26.73 14,429,981 26.442 0.60%
2025-10-20 0 26.68 26.66 26.68 26.14 26.70 9,474,772 251,116,519 26.504 26.03 26.01 26.03 25.50 26.05 9,711,623 25.857 2.62%
2025-10-17 0 26.00 25.98 26.00 25.84 26.84 15,262,627 399,753,805 26.192 25.37 25.35 25.37 25.21 26.19 15,644,163 25.553 -1.81%
2025-10-16 0 26.48 26.48 26.50 26.26 26.74 11,132,177 294,655,415 26.469 25.83 25.83 25.85 25.62 26.09 11,410,460 25.823 0.15%
2025-10-15 0 26.44 26.42 26.44 26.08 26.56 8,644,176 228,029,825 26.380 25.80 25.78 25.80 25.44 25.91 8,860,263 25.736 1.61%
2025-10-14 0 26.02 26.02 26.04 25.96 26.80 12,936,917 339,479,350 26.241 25.39 25.39 25.40 25.33 26.15 13,260,315 25.601 -3.49%
2025-10-13 0 26.96 26.96 26.98 26.14 27.12 24,787,848 659,399,380 26.602 26.30 26.30 26.32 25.50 26.46 25,407,496 25.953 -2.60%
2025-10-10 0 27.68 27.68 27.70 27.12 28.06 15,256,016 422,984,019 27.726 27.00 27.00 27.02 26.46 27.38 15,637,387 27.050 1.39%
2025-10-09 0 27.30 27.28 27.30 26.84 27.56 16,472,474 447,915,880 27.192 26.63 26.61 26.63 26.19 26.89 16,884,254 26.529 2.17%
2025-10-08 0 26.72 26.70 26.72 26.50 27.04 5,482,697 146,130,095 26.653 26.07 26.05 26.07 25.85 26.38 5,619,754 26.003 -0.45%
2025-10-06 0 26.84 26.82 26.84 26.80 27.22 4,124,549 110,898,173 26.887 26.19 26.17 26.19 26.15 26.56 4,227,655 26.232 -1.32%
2025-10-03 0 27.20 27.16 27.20 26.98 27.52 5,718,845 155,475,958 27.187 26.54 26.50 26.54 26.32 26.85 5,861,805 26.524 -0.95%
2025-10-02 0 27.46 27.44 27.46 27.34 27.64 8,362,553 229,506,421 27.445 26.79 26.77 26.79 26.67 26.97 8,571,600 26.775 0.07%
2025-09-30 0 27.44 27.42 27.44 26.74 27.48 15,088,874 410,385,452 27.198 26.77 26.75 26.77 26.09 26.81 15,466,066 26.535 2.77%
2025-09-29 0 26.70 26.66 26.70 25.80 26.84 14,465,272 381,718,026 26.389 26.05 26.01 26.05 25.17 26.19 14,826,875 25.745 1.21%
2025-09-26 0 26.38 26.38 26.40 25.92 26.60 16,886,074 444,620,868 26.331 25.74 25.74 25.76 25.29 25.95 17,308,193 25.688 0.00%
2025-09-25 0 26.38 26.36 26.38 26.32 26.74 11,136,632 294,774,730 26.469 25.74 25.72 25.74 25.68 26.09 11,415,026 25.823 -0.98%
2025-09-24 0 26.64 26.62 26.64 26.22 26.72 18,676,601 494,674,928 26.486 25.99 25.97 25.99 25.58 26.07 19,143,479 25.840 -0.37%
2025-09-23 0 26.74 26.74 26.76 26.66 27.72 14,083,011 380,331,387 27.006 26.09 26.09 26.11 26.01 27.04 14,435,059 26.348 -3.12%
2025-09-22 0 27.60 27.58 27.60 27.12 27.90 11,918,059 328,222,739 27.540 26.93 26.91 26.93 26.46 27.22 12,215,987 26.868 -0.22%
2025-09-19 0 27.66 27.66 27.68 27.24 27.76 7,288,197 201,225,205 27.610 26.99 26.99 27.00 26.58 27.08 7,470,388 26.936 0.44%
2025-09-18 0 27.54 27.52 27.54 27.32 28.08 8,990,076 248,759,169 27.670 26.87 26.85 26.87 26.65 27.40 9,214,810 26.996 -1.36%
2025-09-17 0 27.92 27.90 27.92 27.52 28.02 9,287,956 258,694,550 27.853 27.24 27.22 27.24 26.85 27.34 9,520,137 27.173 0.07%
2025-09-16 0 27.90 27.88 27.90 27.80 28.20 5,717,257 159,757,894 27.943 27.22 27.20 27.22 27.12 27.51 5,860,177 27.262 -0.07%
2025-09-15 0 27.92 27.92 27.94 27.66 28.86 12,181,084 341,638,455 28.047 27.24 27.24 27.26 26.99 28.16 12,485,587 27.363 -2.65%
2025-09-12 0 28.68 28.66 28.68 28.32 29.40 12,235,812 351,148,556 28.698 27.98 27.96 27.98 27.63 28.68 12,541,683 27.999 1.20%
2025-09-11 0 28.34 28.28 28.34 27.82 28.50 10,622,639 299,997,995 28.241 27.65 27.59 27.65 27.14 27.80 10,888,184 27.553 0.00%
2025-09-10 0 28.34 28.32 28.34 27.82 28.52 15,146,027 427,188,980 28.205 27.65 27.63 27.65 27.14 27.82 15,524,648 27.517 1.94%
2025-09-09 0 27.80 27.80 27.82 27.40 27.88 8,853,678 244,897,999 27.661 27.12 27.12 27.14 26.73 27.20 9,075,003 26.986 0.43%
2025-09-08 0 27.68 27.66 27.68 27.26 27.80 9,038,909 248,996,361 27.547 27.00 26.99 27.00 26.60 27.12 9,264,864 26.875 1.47%
2025-09-05 0 27.28 27.28 27.30 27.10 27.56 11,160,966 303,613,597 27.203 26.61 26.61 26.63 26.44 26.89 11,439,968 26.540 0.52%
2025-09-04 0 27.14 27.12 27.14 26.80 27.16 8,614,088 232,408,772 26.980 26.48 26.46 26.48 26.15 26.50 8,829,423 26.322 0.97%
2025-09-03 0 26.88 26.86 26.88 26.78 28.96 18,484,453 507,407,516 27.451 26.22 26.20 26.22 26.13 28.25 18,946,528 26.781 -3.45%
2025-09-02 0 27.84 27.82 27.84 27.78 28.26 6,231,271 174,395,937 27.987 27.16 27.14 27.16 27.10 27.57 6,387,041 27.305 -0.39%
2025-09-01 0 28.46 28.44 28.46 28.16 28.50 11,956,788 338,606,541 28.319 27.27 27.25 27.27 26.98 27.31 12,479,312 27.133 1.72%
2025-08-29 0 27.98 27.98 28.00 27.72 28.20 13,700,555 384,252,879 28.047 26.81 26.81 26.83 26.56 27.02 14,299,284 26.872 1.16%
2025-08-28 0 27.66 27.64 27.66 27.38 27.94 14,961,502 414,426,600 27.700 26.50 26.48 26.50 26.23 26.77 15,615,335 26.540 -0.43%
2025-08-27 0 27.78 27.76 27.78 27.66 28.50 17,916,618 501,294,230 27.979 26.62 26.60 26.62 26.50 27.31 18,699,593 26.808 -2.39%
2025-08-26 0 28.46 28.44 28.46 28.14 28.80 20,324,410 579,380,343 28.507 27.27 27.25 27.27 26.96 27.59 21,212,608 27.313 -0.42%
2025-08-25 0 28.58 28.58 28.60 28.50 29.20 14,306,535 411,735,106 28.780 27.38 27.38 27.40 27.31 27.98 14,931,746 27.574 0.21%
2025-08-22 0 28.52 28.50 28.52 28.22 29.20 14,793,763 422,268,915 28.544 27.33 27.31 27.33 27.04 27.98 15,440,266 27.349 0.64%
2025-08-21 0 28.34 28.32 28.34 27.52 28.98 25,060,851 709,318,877 28.304 27.15 27.13 27.15 26.37 27.77 26,156,036 27.119 1.36%
2025-08-20 0 27.96 27.94 27.96 27.82 28.94 34,912,450 987,425,713 28.283 26.79 26.77 26.79 26.66 27.73 36,438,161 27.099 -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 27.10 27.10 27.12 25.39 27.46 41,570,283 26.758 6.24%
2025-08-18 0 26.62 26.62 26.64 26.56 26.94 8,392,154 224,658,577 26.770 25.51 25.51 25.52 25.45 25.81 8,758,900 25.649 -0.52%
2025-08-15 0 26.76 26.74 26.76 26.52 27.20 7,309,316 195,294,403 26.719 25.64 25.62 25.64 25.41 26.06 7,628,741 25.600 -2.12%
2025-08-14 0 27.34 27.32 27.34 27.12 27.70 8,840,054 242,205,901 27.399 26.20 26.18 26.20 25.98 26.54 9,226,374 26.251 0.00%
2025-08-13 0 27.34 27.32 27.34 26.72 27.42 11,225,000 304,736,875 27.148 26.20 26.18 26.20 25.60 26.27 11,715,544 26.011 1.26%
2025-08-12 0 27.00 27.00 27.04 26.48 27.34 10,935,526 295,439,713 27.017 25.87 25.87 25.91 25.37 26.20 11,413,420 25.885 2.12%
2025-08-11 0 26.44 26.42 26.44 26.04 26.58 7,199,773 190,266,074 26.427 25.33 25.31 25.33 24.95 25.47 7,514,411 25.320 1.54%
2025-08-08 0 26.04 26.00 26.04 25.92 26.18 3,385,383 88,183,928 26.048 24.95 24.91 24.95 24.83 25.08 3,533,328 24.958 -0.08%
2025-08-07 0 26.06 26.04 26.06 25.18 26.26 13,469,313 348,076,437 25.842 24.97 24.95 24.97 24.13 25.16 14,057,936 24.760 3.17%
2025-08-06 0 25.26 25.24 25.26 25.04 25.48 8,798,802 222,339,276 25.269 24.20 24.18 24.20 23.99 24.41 9,183,319 24.211 0.00%
2025-08-05 0 25.26 25.24 25.26 25.10 25.74 8,808,837 222,853,262 25.299 24.20 24.18 24.20 24.05 24.66 9,193,792 24.240 -1.10%
2025-08-04 0 25.54 25.52 25.54 25.32 25.78 7,682,676 195,760,436 25.481 24.47 24.45 24.47 24.26 24.70 8,018,417 24.414 -1.01%
2025-08-01 0 25.80 25.75 25.80 25.70 26.45 9,180,993 237,958,109 25.919 24.72 24.67 24.72 24.62 25.34 9,582,212 24.833 -1.34%
2025-07-31 0 26.15 26.10 26.15 26.05 27.30 17,159,047 453,292,102 26.417 25.06 25.01 25.06 24.96 26.16 17,908,915 25.311 -4.04%
2025-07-30 0 27.25 27.20 27.25 26.35 27.70 16,072,437 437,210,154 27.202 26.11 26.06 26.11 25.25 26.54 16,774,819 26.063 2.25%
2025-07-29 0 26.65 26.60 26.70 26.30 27.15 11,034,598 293,228,307 26.574 25.53 25.49 25.58 25.20 26.01 11,516,821 25.461 -1.66%
2025-07-28 0 27.10 27.05 27.10 26.90 27.30 9,119,802 246,806,585 27.063 25.97 25.92 25.97 25.77 26.16 9,518,347 25.930 -0.37%
2025-07-25 0 27.20 27.15 27.20 27.00 27.90 9,203,873 252,608,364 27.446 26.06 26.01 26.06 25.87 26.73 9,606,092 26.297 -1.45%
2025-07-24 0 27.60 27.60 27.65 27.45 27.90 11,512,708 318,101,310 27.630 26.44 26.44 26.49 26.30 26.73 12,015,825 26.474 0.55%
2025-07-23 0 27.45 27.40 27.45 27.20 27.90 17,221,802 474,312,152 27.541 26.30 26.25 26.30 26.06 26.73 17,974,413 26.388 0.73%
2025-07-22 0 27.25 27.25 27.30 26.55 27.35 18,566,567 500,901,022 26.979 26.11 26.11 26.16 25.44 26.20 19,377,945 25.849 1.87%
2025-07-21 0 26.75 26.70 26.75 26.70 27.25 8,930,281 240,316,217 26.910 25.63 25.58 25.63 25.58 26.11 9,320,544 25.783 0.00%
2025-07-18 0 26.75 26.70 26.75 26.60 27.45 9,271,162 249,382,077 26.899 25.63 25.58 25.63 25.49 26.30 9,676,321 25.772 -0.19%
2025-07-17 0 26.80 26.80 26.85 26.65 27.40 8,306,806 223,963,743 26.961 25.68 25.68 25.73 25.53 26.25 8,669,822 25.833 -0.74%
2025-07-16 0 27.00 26.95 27.00 26.35 27.15 9,883,065 265,851,580 26.900 25.87 25.82 25.87 25.25 26.01 10,314,965 25.773 0.93%
2025-07-15 0 26.75 26.75 26.80 26.55 27.85 15,511,430 418,272,213 26.965 25.63 25.63 25.68 25.44 26.68 16,189,296 25.836 -2.37%
2025-07-14 0 27.40 27.35 27.40 26.75 27.50 12,219,542 332,552,742 27.215 26.25 26.20 26.25 25.63 26.35 12,753,549 26.075 2.05%
2025-07-11 0 26.85 26.80 26.85 26.75 27.65 21,217,798 578,556,363 27.268 25.73 25.68 25.73 25.63 26.49 22,145,038 26.126 0.56%
2025-07-10 0 26.70 26.70 26.75 25.95 26.80 13,946,645 368,542,246 26.425 25.58 25.58 25.63 24.86 25.68 14,556,128 25.319 1.33%
2025-07-09 0 26.35 26.35 26.40 26.25 26.70 12,560,545 331,920,015 26.426 25.25 25.25 25.29 25.15 25.58 13,109,454 25.319 -0.75%
2025-07-08 0 26.55 26.50 26.55 26.10 26.70 12,426,737 328,560,622 26.440 25.44 25.39 25.44 25.01 25.58 12,969,798 25.333 1.34%
2025-07-07 0 26.20 26.15 26.20 25.95 26.40 10,652,828 278,911,044 26.182 25.10 25.06 25.10 24.86 25.29 11,118,368 25.086 0.38%
2025-07-04 0 26.10 26.10 26.15 25.90 26.30 10,673,837 278,311,546 26.074 25.01 25.01 25.06 24.82 25.20 11,140,295 24.982 -0.57%
2025-07-03 0 26.25 26.20 26.25 25.90 26.50 13,325,365 348,563,402 26.158 25.15 25.10 25.15 24.82 25.39 13,907,697 25.063 0.77%
2025-07-02 0 26.05 26.05 26.10 25.20 26.30 31,014,199 803,593,320 25.910 24.96 24.96 25.01 24.14 25.20 32,369,552 24.826 4.20%
2025-06-30 0 25.00 24.90 25.00 24.70 25.55 29,240,186 732,400,139 25.048 23.95 23.86 23.95 23.67 24.48 30,518,013 23.999 1.01%
2025-06-27 0 24.75 24.65 24.75 24.65 24.90 11,197,111 277,038,528 24.742 23.71 23.62 23.71 23.62 23.86 11,686,436 23.706 -0.40%
2025-06-26 0 24.85 24.85 24.90 24.65 25.10 9,608,586 239,270,609 24.902 23.81 23.81 23.86 23.62 24.05 10,028,491 23.859 0.40%
2025-06-25 0 24.75 24.70 24.75 24.50 25.00 11,135,215 275,653,129 24.755 23.71 23.67 23.71 23.47 23.95 11,621,836 23.719 1.23%
2025-06-24 0 24.45 24.40 24.45 24.10 24.70 10,483,289 256,751,582 24.492 23.43 23.38 23.43 23.09 23.67 10,941,420 23.466 2.09%
2025-06-23 0 23.95 23.95 24.00 23.70 24.05 8,756,988 209,450,608 23.918 22.95 22.95 23.00 22.71 23.04 9,139,678 22.917 -0.21%
2025-06-20 0 24.00 24.00 24.05 23.75 24.10 10,288,294 246,733,724 23.982 23.00 23.00 23.04 22.76 23.09 10,737,903 22.978 0.84%
2025-06-19 0 23.80 23.75 23.80 23.70 24.20 11,671,009 278,186,582 23.836 22.80 22.76 22.80 22.71 23.19 12,181,044 22.838 -1.24%
2025-06-18 0 24.10 24.10 24.15 24.10 24.65 18,994,559 460,693,038 24.254 23.09 23.09 23.14 23.09 23.62 19,824,641 23.238 -1.43%
2025-06-17 0 24.45 24.40 24.45 24.40 24.80 10,293,537 252,380,492 24.518 23.43 23.38 23.43 23.38 23.76 10,743,375 23.492 -0.81%
2025-06-16 0 24.65 24.65 24.70 24.60 25.15 8,259,082 204,782,386 24.795 23.62 23.62 23.67 23.57 24.10 8,620,013 23.757 -1.00%
2025-06-13 0 24.90 24.85 24.90 24.50 24.95 14,156,733 350,168,575 24.735 23.86 23.81 23.86 23.47 23.91 14,775,397 23.699 0.40%
2025-06-12 0 24.80 24.75 24.80 24.70 25.50 15,995,606 398,825,821 24.933 23.76 23.71 23.76 23.67 24.43 16,694,631 23.889 -2.75%
2025-06-11 0 25.50 25.45 25.50 25.45 25.90 10,967,014 281,297,425 25.649 24.43 24.38 24.43 24.38 24.82 11,446,284 24.575 0.20%
2025-06-10 0 25.45 25.45 25.50 25.35 25.95 10,875,438 278,407,025 25.600 24.38 24.38 24.43 24.29 24.86 11,350,706 24.528 -0.78%
2025-06-09 0 25.65 25.60 25.65 25.60 26.35 12,730,263 328,964,805 25.841 24.58 24.53 24.58 24.53 25.25 13,286,589 24.759 -1.35%
2025-06-06 0 26.00 25.95 26.00 25.70 26.20 13,445,304 348,726,250 25.937 24.91 24.86 24.91 24.62 25.10 14,032,878 24.851 0.00%
2025-06-05 0 26.00 25.90 26.00 25.75 26.35 22,785,661 593,561,431 26.050 24.91 24.82 24.91 24.67 25.25 23,781,418 24.959 1.36%
2025-06-04 0 25.65 25.60 25.65 25.00 25.70 10,861,375 276,572,056 25.464 24.58 24.53 24.58 23.95 24.62 11,336,028 24.398 1.79%
2025-06-03 0 25.20 25.10 25.20 25.00 25.35 11,205,544 282,334,857 25.196 24.14 24.05 24.14 23.95 24.29 11,695,238 24.141 0.80%
2025-06-02 0 25.00 25.00 25.05 24.25 25.05 6,436,565 158,492,692 24.624 23.95 23.95 24.00 23.23 24.00 6,717,850 23.593 -0.20%
2025-05-30 0 25.05 25.00 25.05 25.00 25.60 12,807,872 321,277,579 25.084 24.00 23.95 24.00 23.95 24.53 13,367,589 24.034 -2.91%
2025-05-29 0 25.80 25.80 25.85 25.50 25.95 13,948,336 359,034,126 25.740 24.72 24.72 24.77 24.43 24.86 14,557,893 24.663 -0.39%
2025-05-28 0 25.90 25.85 25.90 25.65 26.25 17,312,792 447,531,401 25.850 24.82 24.77 24.82 24.58 25.15 18,069,379 24.767 0.97%
2025-05-27 0 25.65 25.65 25.70 25.25 25.90 15,421,021 396,055,106 25.683 24.58 24.58 24.62 24.19 24.82 16,094,936 24.607 2.19%
2025-05-26 0 25.10 25.05 25.10 24.80 25.25 10,236,059 256,774,945 25.085 24.05 24.00 24.05 23.76 24.19 10,683,385 24.035 0.40%
2025-05-23 0 25.00 24.95 25.00 24.90 25.35 12,249,781 307,539,891 25.106 23.95 23.91 23.95 23.86 24.29 12,785,109 24.055 0.20%
2025-05-22 0 24.95 24.90 24.95 24.75 25.65 20,989,140 525,376,926 25.031 23.91 23.86 23.91 23.71 24.58 21,906,387 23.983 -2.65%
2025-05-21 0 26.05 26.00 26.05 25.75 26.55 24,640,494 641,057,713 26.016 24.56 24.51 24.56 24.27 25.03 26,138,740 24.525 -1.14%
2025-05-20 0 26.35 26.35 26.40 26.05 26.65 11,992,224 316,232,025 26.370 24.84 24.84 24.89 24.56 25.12 12,721,402 24.858 0.38%
2025-05-19 0 26.25 26.20 26.25 26.20 26.65 16,310,719 429,718,965 26.346 24.75 24.70 24.75 24.70 25.12 17,302,480 24.836 -1.69%
2025-05-16 0 26.70 26.65 26.70 26.55 27.10 9,218,854 246,521,215 26.741 25.17 25.12 25.17 25.03 25.55 9,779,399 25.208 -1.66%
2025-05-15 0 27.15 27.15 27.20 27.05 27.55 7,663,047 209,003,908 27.274 25.59 25.59 25.64 25.50 25.97 8,128,993 25.711 -0.18%
2025-05-14 0 27.20 27.15 27.20 26.70 27.25 11,684,838 315,571,336 27.007 25.64 25.59 25.64 25.17 25.69 12,395,326 25.459 1.68%
2025-05-13 0 26.75 26.70 26.75 26.35 27.30 28,760,713 773,737,516 26.903 25.22 25.17 25.22 24.84 25.74 30,509,486 25.361 -4.63%
2025-05-12 0 28.05 28.00 28.05 27.20 28.20 13,884,801 386,673,598 27.849 26.44 26.40 26.44 25.64 26.58 14,729,056 26.252 3.51%
2025-05-09 0 27.10 27.05 27.10 27.05 27.60 11,423,038 310,523,612 27.184 25.55 25.50 25.55 25.50 26.02 12,117,607 25.626 -0.73%
2025-05-08 0 27.30 27.25 27.30 27.25 27.65 9,628,876 263,689,559 27.385 25.74 25.69 25.74 25.69 26.07 10,214,352 25.816 -0.73%
2025-05-07 0 27.50 27.45 27.50 27.50 28.40 13,081,201 363,492,379 27.787 25.92 25.88 25.92 25.92 26.77 13,876,593 26.195 -0.18%
2025-05-06 0 27.55 27.50 27.55 27.40 28.30 17,869,810 494,803,312 27.689 25.97 25.92 25.97 25.83 26.68 18,956,370 26.102 -1.43%
2025-05-02 0 27.95 27.90 27.95 27.40 28.20 6,546,300 182,340,035 27.854 26.35 26.30 26.35 25.83 26.58 6,944,343 26.257 2.01%
2025-04-30 0 27.40 27.35 27.40 27.10 27.50 10,438,654 284,864,178 27.289 25.83 25.78 25.83 25.55 25.92 11,073,368 25.725 1.11%
2025-04-29 0 27.10 27.05 27.10 26.90 27.45 15,491,298 419,305,531 27.067 25.55 25.50 25.55 25.36 25.88 16,433,234 25.516 -0.91%
2025-04-28 0 27.35 27.30 27.35 26.85 27.75 14,094,477 384,103,106 27.252 25.78 25.74 25.78 25.31 26.16 14,951,481 25.690 -0.55%
2025-04-25 0 27.50 27.50 27.55 27.25 28.25 24,892,752 688,994,973 27.679 25.92 25.92 25.97 25.69 26.63 26,406,336 26.092 -0.54%
2025-04-24 0 27.65 27.60 27.65 27.35 28.35 15,160,299 418,481,998 27.604 26.07 26.02 26.07 25.78 26.73 16,082,109 26.022 -1.43%
2025-04-23 0 28.05 28.05 28.10 27.95 28.75 17,757,156 501,741,654 28.256 26.44 26.44 26.49 26.35 27.10 18,836,866 26.636 -0.88%
2025-04-22 0 28.30 28.20 28.30 27.00 28.40 24,468,255 681,905,802 27.869 26.68 26.58 26.68 25.45 26.77 25,956,028 26.272 1.43%
2025-04-17 0 27.90 27.80 27.90 26.55 27.95 21,215,569 583,974,158 27.526 26.30 26.21 26.30 25.03 26.35 22,505,565 25.948 4.10%
2025-04-16 0 26.80 26.75 26.80 26.05 27.50 26,346,143 699,588,271 26.554 25.26 25.22 25.26 24.56 25.92 27,948,100 25.032 -2.55%
2025-04-15 0 27.50 27.50 27.55 27.30 28.10 23,686,429 652,873,544 27.563 25.92 25.92 25.97 25.74 26.49 25,126,664 25.983 -0.54%
2025-04-14 0 27.65 27.60 27.65 27.40 28.75 28,714,296 798,883,266 27.822 26.07 26.02 26.07 25.83 27.10 30,460,246 26.227 -3.15%
2025-04-11 0 28.55 28.55 28.65 27.05 28.85 30,940,199 872,195,632 28.190 26.91 26.91 27.01 25.50 27.20 32,821,494 26.574 4.39%
2025-04-10 0 27.35 27.30 27.35 26.50 27.85 28,978,742 794,071,269 27.402 25.78 25.74 25.78 24.98 26.25 30,740,772 25.831 -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 25.88 25.88 25.92 23.33 26.40 49,245,674 24.663 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 24.32 24.27 24.32 23.47 24.84 54,568,156 24.248 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 23.24 23.24 23.28 23.10 26.30 60,521,986 24.058 -15.00%
2025-04-03 0 29.00 28.95 29.00 28.05 29.05 15,744,688 452,480,091 28.739 27.34 27.29 27.34 26.44 27.38 16,702,032 27.091 1.05%
2025-04-02 0 28.70 28.65 28.70 28.10 29.25 12,473,955 358,831,350 28.766 27.05 27.01 27.05 26.49 27.57 13,232,424 27.118 1.41%
2025-04-01 0 28.30 28.20 28.30 27.85 28.45 12,094,463 340,429,955 28.148 26.68 26.58 26.68 26.25 26.82 12,829,857 26.534 0.71%
2025-03-31 0 28.10 28.05 28.10 27.50 28.30 14,856,379 414,504,351 27.901 26.49 26.44 26.49 25.92 26.68 15,759,710 26.302 -1.06%
2025-03-28 0 28.40 28.35 28.40 28.10 29.50 12,234,296 350,783,897 28.672 26.77 26.73 26.77 26.49 27.81 12,978,193 27.029 -2.07%
2025-03-27 0 29.00 29.00 29.05 27.95 29.10 15,347,166 442,521,796 28.834 27.34 27.34 27.38 26.35 27.43 16,280,339 27.181 2.65%
2025-03-26 0 28.25 28.20 28.25 27.95 28.50 8,520,495 240,037,556 28.172 26.63 26.58 26.63 26.35 26.87 9,038,577 26.557 0.53%
2025-03-25 0 28.10 28.05 28.10 28.00 28.65 14,790,028 418,064,434 28.267 26.49 26.44 26.49 26.40 27.01 15,689,324 26.646 -1.92%
2025-03-24 0 28.65 28.60 28.70 27.95 28.75 16,130,545 458,514,751 28.425 27.01 26.96 27.05 26.35 27.10 17,111,350 26.796 0.88%
2025-03-21 0 28.40 28.35 28.40 28.10 29.25 27,874,036 796,648,509 28.580 26.77 26.73 26.77 26.49 27.57 29,568,895 26.942 -1.56%
2025-03-20 0 28.85 28.70 28.85 28.65 30.10 26,163,534 766,154,070 29.283 27.20 27.05 27.20 27.01 28.37 27,754,387 27.605 -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 28.33 28.33 28.37 27.05 29.27 76,612,208 28.193 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 26.87 26.82 26.87 25.78 27.01 42,427,273 26.430 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 25.74 25.74 25.78 25.55 26.96 42,429,469 25.981 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 25.50 25.50 25.55 24.23 25.64 40,976,288 25.274 5.46%
2025-03-13 0 25.65 25.60 25.65 25.15 26.35 32,941,968 843,782,170 25.614 24.18 24.13 24.18 23.71 24.84 34,944,979 24.146 -2.66%
2025-03-12 0 26.35 26.30 26.35 26.10 27.35 19,122,742 507,165,192 26.522 24.84 24.79 24.84 24.60 25.78 20,285,485 25.001 -3.13%
2025-03-11 0 27.20 27.15 27.20 25.40 27.25 28,618,495 759,829,406 26.550 25.64 25.59 25.64 23.94 25.69 30,358,620 25.028 3.82%
2025-03-10 0 26.20 26.20 26.25 26.10 27.10 22,640,944 598,266,547 26.424 24.70 24.70 24.75 24.60 25.55 24,017,609 24.909 -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 25.26 25.22 25.26 24.27 26.11 43,487,720 25.365 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 24.65 24.60 24.65 23.90 24.93 41,400,585 24.480 3.16%
2025-03-05 0 25.35 25.30 25.35 25.05 25.95 21,582,355 547,883,922 25.386 23.90 23.85 23.90 23.61 24.46 22,894,653 23.931 -0.20%
2025-03-04 0 25.40 25.35 25.40 23.90 25.65 27,712,743 692,010,207 24.971 23.94 23.90 23.94 22.53 24.18 29,397,795 23.540 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 22.91 22.86 22.91 22.62 23.99 48,481,067 23.251 -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 23.47 23.47 23.52 23.19 25.31 73,375,042 24.100 -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 24.75 24.70 24.75 23.43 24.79 51,091,544 24.385 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 23.71 23.66 23.71 23.24 24.13 42,674,065 23.669 3.07%
2025-02-25 0 24.40 24.35 24.40 24.20 25.05 29,210,763 713,209,539 24.416 23.00 22.95 23.00 22.81 23.61 30,986,901 23.016 -4.13%
2025-02-24 0 25.45 25.40 25.45 24.05 25.60 28,314,124 708,458,507 25.021 23.99 23.94 23.99 22.67 24.13 30,035,742 23.587 4.09%
2025-02-21 0 24.45 24.40 24.45 24.20 25.25 17,847,607 436,587,145 24.462 23.05 23.00 23.05 22.81 23.80 18,932,817 23.060 -0.81%
2025-02-20 0 24.65 24.65 24.70 24.65 25.20 17,331,604 430,914,641 24.863 23.24 23.24 23.28 23.24 23.76 18,385,439 23.438 -2.18%
2025-02-19 0 25.20 25.15 25.20 24.60 25.35 18,288,414 457,776,688 25.031 23.76 23.71 23.76 23.19 23.90 19,400,427 23.596 1.00%
2025-02-18 0 24.95 24.95 25.00 24.60 25.60 27,113,841 675,570,662 24.916 23.52 23.52 23.57 23.19 24.13 28,762,477 23.488 -2.54%
2025-02-17 0 25.60 25.50 25.60 25.00 26.55 34,987,723 900,944,944 25.750 24.13 24.04 24.13 23.57 25.03 37,115,124 24.274 -3.21%
2025-02-14 0 26.45 26.40 26.45 25.30 26.50 37,539,058 976,482,622 26.012 24.93 24.89 24.93 23.85 24.98 39,821,591 24.521 5.80%
2025-02-13 0 25.00 24.95 25.00 24.15 26.35 33,734,573 855,487,695 25.359 23.57 23.52 23.57 22.77 24.84 35,785,778 23.906 2.46%
2025-02-12 0 24.40 24.35 24.40 23.90 24.60 17,009,914 412,893,676 24.274 23.00 22.95 23.00 22.53 23.19 18,044,189 22.882 2.95%
2025-02-11 0 23.70 23.70 23.75 23.65 24.50 17,378,547 414,349,619 23.843 22.34 22.34 22.39 22.29 23.10 18,435,236 22.476 -2.27%
2025-02-10 0 24.25 24.25 24.30 24.15 24.95 16,055,164 393,584,038 24.514 22.86 22.86 22.91 22.77 23.52 17,031,386 23.109 -1.42%
2025-02-07 0 24.60 24.55 24.60 24.20 24.90 25,121,219 618,577,163 24.624 23.19 23.14 23.19 22.81 23.47 26,648,695 23.212 1.44%
2025-02-06 0 24.25 24.25 24.30 23.40 24.25 14,452,685 345,942,804 23.936 22.86 22.86 22.91 22.06 22.86 15,331,469 22.564 2.97%
2025-02-05 0 23.55 23.55 23.60 23.25 24.25 19,050,191 449,360,569 23.588 22.20 22.20 22.25 21.92 22.86 20,208,523 22.236 -2.89%
2025-02-04 0 24.25 24.25 24.30 23.65 24.75 12,483,632 301,886,397 24.183 22.86 22.86 22.91 22.29 23.33 13,242,690 22.796 1.89%
2025-02-03 0 23.80 23.80 23.85 22.80 24.00 12,681,676 297,869,065 23.488 22.44 22.44 22.48 21.49 22.62 13,452,775 22.142 1.49%
2025-01-28 0 23.45 23.45 23.50 23.25 23.70 4,575,429 107,551,025 23.506 22.11 22.11 22.15 21.92 22.34 4,853,634 22.159 -0.21%
2025-01-27 0 23.50 23.50 23.55 23.40 24.15 9,195,239 217,101,214 23.610 22.15 22.15 22.20 22.06 22.77 9,754,348 22.257 0.64%
2025-01-24 0 23.35 23.35 23.40 23.10 23.95 8,876,425 208,757,016 23.518 22.01 22.01 22.06 21.78 22.58 9,416,149 22.170 1.52%
2025-01-23 0 23.00 22.95 23.00 22.85 23.75 17,413,384 402,160,159 23.095 21.68 21.63 21.68 21.54 22.39 18,472,191 21.771 -1.71%
2025-01-22 0 23.40 23.40 23.45 23.10 24.05 8,215,746 191,711,007 23.335 22.06 22.06 22.11 21.78 22.67 8,715,298 21.997 -1.89%
2025-01-21 0 23.85 23.85 23.90 23.40 24.05 11,312,105 268,349,707 23.722 22.48 22.48 22.53 22.06 22.67 11,999,929 22.363 0.42%
2025-01-20 0 23.75 23.75 23.80 23.70 24.45 14,682,502 352,489,007 24.007 22.39 22.39 22.44 22.34 23.05 15,575,260 22.631 -1.04%
2025-01-17 0 24.00 24.00 24.05 23.50 24.30 5,152,626 123,542,713 23.977 22.62 22.62 22.67 22.15 22.91 5,465,927 22.602 1.48%
2025-01-16 0 23.65 23.65 23.70 23.40 24.05 4,331,130 102,417,125 23.647 22.29 22.29 22.34 22.06 22.67 4,594,481 22.291 0.85%
2025-01-15 0 23.45 23.40 23.45 23.40 23.80 5,804,574 136,653,269 23.542 22.11 22.06 22.11 22.06 22.44 6,157,517 22.193 -0.64%
2025-01-14 0 23.60 23.55 23.60 22.90 24.00 14,296,272 337,272,933 23.592 22.25 22.20 22.25 21.59 22.62 15,165,546 22.239 2.39%
2025-01-13 0 23.05 23.05 23.10 22.30 23.40 12,753,224 293,435,316 23.009 21.73 21.73 21.78 21.02 22.06 13,528,674 21.690 1.32%
2025-01-10 0 22.75 22.75 22.80 22.70 23.65 7,548,150 172,906,644 22.907 21.45 21.45 21.49 21.40 22.29 8,007,109 21.594 -2.15%
2025-01-09 0 23.25 23.25 23.30 23.25 23.55 6,511,996 152,173,937 23.368 21.92 21.92 21.96 21.92 22.20 6,907,953 22.029 0.43%
2025-01-08 0 23.15 23.15 23.20 22.95 23.40 13,011,333 301,684,678 23.186 21.82 21.82 21.87 21.63 22.06 13,802,477 21.857 -0.43%
2025-01-07 0 23.25 23.25 23.30 22.75 23.45 12,522,422 289,836,827 23.145 21.92 21.92 21.96 21.45 22.11 13,283,838 21.819 0.43%
2025-01-06 0 23.15 23.10 23.15 23.00 24.30 15,907,045 371,210,732 23.336 21.82 21.78 21.82 21.68 22.91 16,874,261 21.999 -3.74%
2025-01-03 0 24.05 24.05 24.10 23.85 24.60 10,846,393 261,556,495 24.115 22.67 22.67 22.72 22.48 23.19 11,505,900 22.732 -0.82%
2025-01-02 0 24.25 24.20 24.25 24.20 25.20 9,790,864 241,054,537 24.620 22.86 22.81 22.86 22.81 23.76 10,386,190 23.209 -3.96%
2024-12-31 0 25.25 25.25 25.30 25.10 25.95 5,457,706 138,877,406 25.446 23.80 23.80 23.85 23.66 24.46 5,789,558 23.988 -0.20%
2024-12-30 0 25.30 25.30 25.35 24.85 25.65 10,747,514 271,804,428 25.290 23.85 23.85 23.90 23.43 24.18 11,401,008 23.840 0.80%
2024-12-27 0 25.10 25.10 25.15 24.95 25.70 11,548,938 290,806,109 25.180 23.66 23.66 23.71 23.52 24.23 12,251,162 23.737 -2.33%
2024-12-24 0 25.70 25.70 25.75 25.45 25.85 3,043,864 78,129,559 25.668 24.23 24.23 24.27 23.99 24.37 3,228,944 24.197 0.59%
2024-12-23 0 25.55 25.55 25.60 25.35 25.85 6,030,305 154,646,840 25.645 24.09 24.09 24.13 23.90 24.37 6,396,973 24.175 0.39%
2024-12-20 0 25.45 25.45 25.55 24.95 25.85 10,960,101 279,835,436 25.532 23.99 23.99 24.09 23.52 24.37 11,626,521 24.069 1.39%
2024-12-19 0 25.10 25.10 25.15 25.00 25.60 11,130,582 280,728,342 25.221 23.66 23.66 23.71 23.57 24.13 11,807,368 23.776 -1.57%
2024-12-18 0 25.50 25.45 25.50 25.30 25.80 11,572,579 295,599,933 25.543 24.04 23.99 24.04 23.85 24.32 12,276,241 24.079 -0.20%
2024-12-17 0 25.55 25.50 25.55 24.80 26.00 15,566,711 396,783,712 25.489 24.09 24.04 24.09 23.38 24.51 16,513,233 24.028 -1.35%
2024-12-16 0 25.90 25.85 25.90 25.80 26.85 9,817,040 257,191,139 26.198 24.42 24.37 24.42 24.32 25.31 10,413,957 24.697 -1.71%
2024-12-13 0 26.35 26.30 26.35 26.30 27.40 21,801,908 581,528,541 26.673 24.84 24.79 24.84 24.79 25.83 23,127,556 25.144 -5.39%
2024-12-12 0 27.85 27.80 27.85 26.25 28.70 29,088,446 808,890,183 27.808 26.25 26.21 26.25 24.75 27.05 30,857,146 26.214 5.69%
2024-12-11 0 26.35 26.35 26.40 26.25 27.65 18,198,884 490,316,442 26.942 24.84 24.84 24.89 24.75 26.07 19,305,453 25.398 -1.31%
2024-12-10 0 26.70 26.70 26.75 26.70 29.65 30,779,370 849,160,381 27.589 25.17 25.17 25.22 25.17 27.95 32,650,886 26.007 -2.38%
2024-12-09 0 27.35 27.30 27.35 25.65 27.50 17,607,438 464,728,263 26.394 25.78 25.74 25.78 24.18 25.92 18,678,045 24.881 4.19%
2024-12-06 0 26.25 26.25 26.30 25.55 26.50 8,347,811 218,335,477 26.155 24.75 24.75 24.79 24.09 24.98 8,855,393 24.656 2.14%
2024-12-05 0 25.70 25.65 25.70 25.55 26.15 7,199,795 185,577,394 25.775 24.23 24.18 24.23 24.09 24.65 7,637,573 24.298 -2.10%
2024-12-04 0 26.25 26.20 26.25 26.15 26.80 5,959,813 157,056,841 26.353 24.75 24.70 24.75 24.65 25.26 6,322,195 24.842 -1.50%
2024-12-03 0 26.65 26.60 26.65 26.10 26.70 6,994,752 184,701,515 26.406 25.12 25.08 25.12 24.60 25.17 7,420,062 24.892 0.38%
2024-12-02 0 26.55 26.50 26.60 25.70 26.95 6,590,123 174,591,800 26.493 25.03 24.98 25.08 24.23 25.41 6,990,830 24.974 1.34%
2024-11-29 0 26.20 26.20 26.25 25.75 26.95 10,227,750 268,459,798 26.248 24.70 24.70 24.75 24.27 25.41 10,849,640 24.744 1.95%
2024-11-28 0 25.70 25.65 25.70 25.70 26.85 6,189,653 160,609,746 25.948 24.23 24.18 24.23 24.23 25.31 6,566,010 24.461 -4.28%
2024-11-27 0 26.85 26.85 26.90 25.15 27.20 12,572,949 331,835,663 26.393 25.31 25.31 25.36 23.71 25.64 13,337,437 24.880 4.27%
2024-11-26 0 25.75 25.75 25.80 25.50 26.20 5,055,742 130,656,742 25.843 24.27 24.27 24.32 24.04 24.70 5,363,152 24.362 0.78%
2024-11-25 0 25.55 25.50 25.55 25.45 26.20 17,059,773 437,749,149 25.660 24.09 24.04 24.09 23.99 24.70 18,097,079 24.189 -1.73%
2024-11-22 0 26.00 25.95 26.00 25.80 27.15 6,883,188 180,539,243 26.229 24.51 24.46 24.51 24.32 25.59 7,301,715 24.726 -2.62%
2024-11-21 0 26.70 26.70 26.75 26.55 27.35 5,122,900 137,601,252 26.860 25.17 25.17 25.22 25.03 25.78 5,434,394 25.320 -2.02%
2024-11-20 0 27.25 27.25 27.30 26.95 27.60 5,239,157 142,918,942 27.279 25.69 25.69 25.74 25.41 26.02 5,557,720 25.715 0.55%
2024-11-19 0 27.10 27.10 27.15 26.80 27.65 5,309,067 144,658,106 27.247 25.55 25.55 25.59 25.26 26.07 5,631,881 25.686 0.93%
2024-11-18 0 26.85 26.80 26.85 26.55 27.75 9,940,721 267,691,462 26.929 25.31 25.26 25.31 25.03 26.16 10,545,159 25.385 -1.47%
2024-11-15 0 27.25 27.25 27.30 27.10 28.10 6,609,485 182,248,262 27.574 25.69 25.69 25.74 25.55 26.49 7,011,370 25.993 0.00%
2024-11-14 0 27.25 27.25 27.30 27.15 28.50 8,539,062 235,825,254 27.617 25.69 25.69 25.74 25.59 26.87 9,058,273 26.034 -3.88%
2024-11-13 0 28.35 28.30 28.35 27.40 28.40 9,906,950 277,962,729 28.057 26.73 26.68 26.73 25.83 26.77 10,509,334 26.449 1.80%
2024-11-12 0 27.85 27.85 27.90 27.70 30.30 16,835,306 481,219,322 28.584 26.25 26.25 26.30 26.11 28.56 17,858,964 26.946 -7.01%
2024-11-11 0 29.95 29.90 29.95 29.30 30.40 14,790,524 439,805,669 29.736 28.23 28.19 28.23 27.62 28.66 15,689,850 28.031 -4.62%
2024-11-08 0 31.40 31.40 31.45 30.70 32.90 13,315,365 419,180,508 31.481 29.60 29.60 29.65 28.94 31.01 14,124,995 29.677 -1.88%
2024-11-07 0 32.00 31.95 32.00 28.90 32.20 15,244,728 479,421,508 31.448 30.17 30.12 30.17 27.24 30.35 16,171,672 29.646 8.47%
2024-11-06 0 29.50 29.45 29.50 29.05 30.25 7,695,391 227,402,300 29.550 27.81 27.76 27.81 27.38 28.52 8,163,303 27.857 -3.59%
2024-11-05 0 30.60 30.60 30.65 29.10 30.80 12,052,506 361,257,121 29.974 28.85 28.85 28.89 27.43 29.03 12,785,349 28.256 4.44%
2024-11-04 0 29.30 29.30 29.35 29.10 29.75 6,132,063 179,699,601 29.305 27.62 27.62 27.67 27.43 28.04 6,504,918 27.625 0.00%
2024-11-01 0 29.30 29.25 29.30 28.60 29.75 5,697,230 166,503,242 29.225 27.62 27.57 27.62 26.96 28.04 6,043,646 27.550 1.56%
2024-10-31 0 28.85 28.85 28.90 28.80 29.85 8,027,480 233,997,160 29.150 27.20 27.20 27.24 27.15 28.14 8,515,585 27.479 -1.87%
2024-10-30 0 29.40 29.35 29.40 29.25 30.50 9,977,413 295,122,362 29.579 27.71 27.67 27.71 27.57 28.75 10,584,082 27.884 -2.00%
2024-10-29 0 30.00 29.95 30.00 29.80 31.30 11,455,885 347,372,660 30.323 28.28 28.23 28.28 28.09 29.51 12,152,451 28.585 -2.91%
2024-10-28 0 30.90 30.90 30.95 29.80 31.20 10,378,914 318,487,010 30.686 29.13 29.13 29.18 28.09 29.41 11,009,996 28.927 3.00%
2024-10-25 0 30.00 29.95 30.00 29.10 30.25 6,093,349 182,319,255 29.921 28.28 28.23 28.28 27.43 28.52 6,463,850 28.206 1.87%
2024-10-24 0 29.45 29.45 29.50 29.30 30.25 7,810,131 231,641,314 29.659 27.76 27.76 27.81 27.62 28.52 8,285,020 27.959 -4.07%
2024-10-23 0 30.70 30.70 30.75 29.60 30.90 9,769,982 298,210,628 30.523 28.94 28.94 28.99 27.90 29.13 10,364,038 28.774 1.66%
2024-10-22 0 30.20 30.15 30.20 29.95 30.65 5,805,650 175,942,952 30.305 28.47 28.42 28.47 28.23 28.89 6,158,658 28.568 0.00%
2024-10-21 0 30.20 30.20 30.25 30.20 31.35 10,188,748 310,793,278 30.504 28.47 28.47 28.52 28.47 29.55 10,808,267 28.755 -2.89%
2024-10-18 0 31.10 31.05 31.10 29.50 31.50 18,184,807 554,602,411 30.498 29.32 29.27 29.32 27.81 29.69 19,290,520 28.750 6.51%
2024-10-17 0 29.20 29.15 29.20 29.05 31.25 20,464,134 613,513,845 29.980 27.53 27.48 27.53 27.38 29.46 21,708,440 28.262 -1.02%
2024-10-16 0 29.50 29.45 29.50 28.50 30.15 22,270,694 657,169,502 29.508 27.81 27.76 27.81 26.87 28.42 23,624,846 27.817 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 27.76 27.76 27.81 27.62 32.19 45,137,843 28.918 -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 31.86 31.82 31.86 29.55 32.43 49,149,861 31.034 -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 31.96 31.96 32.05 28.99 32.52 44,154,717 31.087 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 28.94 28.94 28.99 28.37 30.78 34,434,451 29.390 -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 29.08 29.08 29.13 28.28 32.90 45,879,081 30.261 -12.61%
2024-10-07 0 35.30 35.30 35.35 34.40 35.80 15,917,912 558,451,508 35.083 33.28 33.28 33.32 32.43 33.75 16,885,788 33.072 0.43%
2024-10-04 0 35.15 35.15 35.25 34.00 35.30 14,677,562 511,982,765 34.882 33.14 33.14 33.23 32.05 33.28 15,570,020 32.883 1.15%
2024-10-03 0 34.75 34.75 34.80 33.20 35.95 21,003,449 724,087,555 34.475 32.76 32.76 32.81 31.30 33.89 22,280,547 32.499 -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 33.80 33.75 33.80 32.15 33.94 36,642,326 33.167 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 32.05 32.00 32.05 30.54 32.71 59,460,589 31.693 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 30.45 30.40 30.45 29.13 32.71 73,021,424 30.263 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 28.42 28.42 28.47 24.79 28.89 51,718,888 27.406 15.74%
2024-09-25 0 26.05 26.00 26.05 25.95 27.30 29,789,018 790,531,871 26.538 24.56 24.51 24.56 24.46 25.74 31,600,316 25.017 0.39%
2024-09-24 0 25.95 25.95 26.00 24.50 26.20 26,203,932 669,937,330 25.566 24.46 24.46 24.51 23.10 24.70 27,797,242 24.101 7.90%
2024-09-23 0 24.05 24.05 24.10 23.70 24.55 10,489,457 253,602,735 24.177 22.67 22.67 22.72 22.34 23.14 11,127,260 22.791 0.63%
2024-09-20 0 23.90 23.90 23.95 23.35 24.45 20,688,353 496,123,015 23.981 22.53 22.53 22.58 22.01 23.05 21,946,292 22.606 2.36%
2024-09-19 0 23.35 23.35 23.45 21.90 23.55 29,164,331 672,724,159 23.067 22.01 22.01 22.11 20.64 22.20 30,937,646 21.745 5.18%
2024-09-17 0 22.20 22.15 22.20 21.80 22.35 6,855,705 151,737,823 22.133 20.93 20.88 20.93 20.55 21.07 7,272,561 20.864 0.45%
2024-09-16 0 22.10 22.10 22.15 21.60 22.35 5,435,500 119,937,275 22.066 20.83 20.83 20.88 20.36 21.07 5,766,001 20.801 -0.23%
2024-09-13 0 22.15 22.15 22.20 21.95 22.70 16,741,658 371,855,475 22.211 20.88 20.88 20.93 20.69 21.40 17,759,622 20.938 0.23%
2024-09-12 0 22.10 22.10 22.15 22.00 23.20 15,775,273 354,505,180 22.472 20.83 20.83 20.88 20.74 21.87 16,734,476 21.184 -3.49%
2024-09-11 0 22.90 22.85 22.90 22.25 23.20 13,904,040 317,975,969 22.869 21.59 21.54 21.59 20.97 21.87 14,749,464 21.558 -0.22%
2024-09-10 0 22.95 22.95 23.00 22.85 23.45 12,387,681 286,045,932 23.091 21.63 21.63 21.68 21.54 22.11 13,140,904 21.768 -1.71%
2024-09-09 0 23.35 23.30 23.35 23.00 23.85 14,336,985 333,743,886 23.279 22.01 21.96 22.01 21.68 22.48 15,208,734 21.944 -2.30%
2024-09-05 0 23.90 23.85 23.90 23.30 24.00 8,236,215 194,406,119 23.604 22.53 22.48 22.53 21.96 22.62 8,737,012 22.251 1.27%
2024-09-04 0 23.60 23.60 23.65 23.15 23.85 10,613,464 249,533,563 23.511 22.25 22.25 22.29 21.82 22.48 11,258,807 22.163 -1.26%
2024-09-03 0 23.90 23.90 23.95 23.20 24.25 9,828,455 234,885,767 23.899 22.53 22.53 22.58 21.87 22.86 10,426,067 22.529 1.95%
2024-09-02 0 23.85 23.80 23.85 23.70 24.50 15,904,975 380,831,921 23.944 22.10 22.05 22.10 21.96 22.70 17,164,985 22.187 -1.65%
2024-08-30 0 24.25 24.25 24.30 23.35 25.00 17,266,015 420,467,835 24.352 22.47 22.47 22.52 21.64 23.16 18,633,848 22.565 2.75%
2024-08-29 0 23.60 23.60 23.65 22.60 24.05 11,038,276 259,937,499 23.549 21.87 21.87 21.91 20.94 22.28 11,912,741 21.820 3.28%
2024-08-28 0 22.85 22.80 22.85 22.55 23.55 9,371,486 214,066,429 22.842 21.17 21.13 21.17 20.89 21.82 10,113,906 21.166 -3.18%
2024-08-27 0 23.60 23.60 23.65 22.80 23.70 9,585,276 224,590,209 23.431 21.87 21.87 21.91 21.13 21.96 10,344,632 21.711 2.39%
2024-08-26 0 23.05 23.00 23.05 22.50 23.25 14,983,644 343,008,233 22.892 21.36 21.31 21.36 20.85 21.54 16,170,665 21.212 3.13%
2024-08-23 0 22.35 22.30 22.35 22.15 22.60 15,695,961 349,813,808 22.287 20.71 20.66 20.71 20.52 20.94 16,939,413 20.651 -1.11%
2024-08-22 0 22.60 22.60 22.65 22.20 23.20 17,998,452 406,735,062 22.598 20.94 20.94 20.99 20.57 21.50 19,424,310 20.939 -1.31%
2024-08-21 0 22.90 22.85 22.90 22.30 23.15 16,668,694 380,577,105 22.832 21.22 21.17 21.22 20.66 21.45 17,989,207 21.156 1.10%
2024-08-20 0 22.65 22.60 22.65 22.35 24.30 22,773,970 518,321,101 22.759 20.99 20.94 20.99 20.71 22.52 24,578,149 21.089 -5.63%
2024-08-19 0 24.00 23.95 24.00 23.55 24.55 12,580,072 302,393,321 24.037 22.24 22.19 22.24 21.82 22.75 13,576,679 22.273 0.42%
2024-08-16 0 23.90 23.85 23.90 23.35 24.15 10,493,900 251,296,967 23.947 22.15 22.10 22.15 21.64 22.38 11,325,239 22.189 2.36%
2024-08-15 0 23.35 23.25 23.35 23.10 23.90 10,249,835 240,162,056 23.431 21.64 21.54 21.64 21.40 22.15 11,061,838 21.711 -0.64%
2024-08-14 0 23.50 23.45 23.50 23.15 23.60 8,220,550 192,642,604 23.434 21.77 21.73 21.77 21.45 21.87 8,871,791 21.714 1.73%
2024-08-13 0 23.10 23.05 23.10 22.90 23.70 13,283,697 307,193,336 23.126 21.40 21.36 21.40 21.22 21.96 14,336,046 21.428 -2.53%
2024-08-12 0 23.70 23.65 23.70 23.50 24.30 7,130,332 169,005,875 23.702 21.96 21.91 21.96 21.77 22.52 7,695,205 21.962 -2.47%
2024-08-09 0 24.30 24.25 24.30 24.15 24.75 6,487,908 158,021,005 24.356 22.52 22.47 22.52 22.38 22.93 7,001,887 22.568 1.46%
2024-08-08 0 23.95 23.90 23.95 23.20 24.30 13,025,867 309,537,344 23.763 22.19 22.15 22.19 21.50 22.52 14,057,791 22.019 -0.62%
2024-08-07 0 24.10 24.10 24.15 23.80 24.40 11,890,543 285,653,773 24.024 22.33 22.33 22.38 22.05 22.61 12,832,525 22.260 -1.23%
2024-08-06 0 24.40 24.40 24.45 24.10 24.85 12,062,535 294,771,740 24.437 22.61 22.61 22.66 22.33 23.03 13,018,143 22.643 -0.81%
2024-08-05 0 24.60 24.55 24.60 23.50 25.20 17,934,851 440,420,063 24.557 22.79 22.75 22.79 21.77 23.35 19,355,670 22.754 1.86%
2024-08-02 0 24.15 24.10 24.15 23.15 24.30 15,705,519 376,153,130 23.950 22.38 22.33 22.38 21.45 22.52 16,949,728 22.192 0.84%
2024-08-01 0 23.95 23.95 24.00 23.65 24.20 14,227,034 341,198,635 23.982 22.19 22.19 22.24 21.91 22.42 15,354,116 22.222 -1.84%
2024-07-31 0 24.40 24.35 24.40 23.50 24.65 11,993,500 291,550,370 24.309 22.61 22.56 22.61 21.77 22.84 12,943,639 22.525 4.72%
2024-07-30 0 23.30 23.30 23.35 23.10 23.80 18,533,318 433,296,085 23.379 21.59 21.59 21.64 21.40 22.05 20,001,548 21.663 -2.10%
2024-07-29 0 23.80 23.80 23.85 23.80 24.80 19,564,664 469,654,426 24.005 22.05 22.05 22.10 22.05 22.98 21,114,599 22.243 -3.64%
2024-07-26 0 24.70 24.70 24.75 24.40 25.30 10,492,973 259,999,347 24.778 22.89 22.89 22.93 22.61 23.44 11,324,238 22.960 1.02%
2024-07-25 0 24.45 24.40 24.45 24.30 25.30 16,177,384 398,442,463 24.630 22.66 22.61 22.66 22.52 23.44 17,458,974 22.822 -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 23.44 23.40 23.44 22.70 25.02 48,916,767 23.494 -6.30%
2024-07-23 0 27.00 26.95 27.00 26.95 27.90 10,412,894 284,967,140 27.367 25.02 24.97 25.02 24.97 25.85 11,237,815 25.358 -3.05%
2024-07-22 0 27.85 27.80 27.85 27.15 28.05 7,324,911 201,798,440 27.550 25.81 25.76 25.81 25.16 25.99 7,905,199 25.527 1.09%
2024-07-19 0 27.55 27.55 27.60 27.50 28.10 8,335,015 231,088,977 27.725 25.53 25.53 25.57 25.48 26.04 8,995,324 25.690 -2.30%
2024-07-18 0 28.20 28.20 28.25 28.20 28.85 8,228,799 234,519,784 28.500 26.13 26.13 26.18 26.13 26.73 8,880,694 26.408 -0.53%
2024-07-17 0 28.35 28.35 28.40 27.45 28.55 14,617,882 411,713,733 28.165 26.27 26.27 26.32 25.44 26.45 15,775,927 26.098 2.72%
2024-07-16 0 27.60 27.60 27.65 26.90 27.75 9,661,840 265,773,214 27.508 25.57 25.57 25.62 24.93 25.71 10,427,262 25.488 0.73%
2024-07-15 0 27.40 27.35 27.40 27.30 27.80 7,774,455 214,158,811 27.546 25.39 25.34 25.39 25.30 25.76 8,390,356 25.524 -1.97%
2024-07-12 0 27.95 27.95 28.00 27.40 28.25 15,434,759 430,438,026 27.888 25.90 25.90 25.94 25.39 26.18 16,657,518 25.840 1.64%
2024-07-11 0 27.50 27.50 27.55 26.25 27.70 18,608,874 508,672,822 27.335 25.48 25.48 25.53 24.32 25.67 20,083,090 25.328 4.36%
2024-07-10 0 26.35 26.30 26.35 26.05 26.95 15,931,091 422,421,839 26.516 24.42 24.37 24.42 24.14 24.97 17,193,170 24.569 1.74%
2024-07-09 0 25.90 25.85 25.90 25.40 26.20 12,743,554 329,089,759 25.824 24.00 23.95 24.00 23.54 24.28 13,753,113 23.928 1.37%
2024-07-08 0 25.55 25.50 25.55 25.20 26.20 13,185,159 336,909,169 25.552 23.67 23.63 23.67 23.35 24.28 14,229,702 23.676 -2.48%
2024-07-05 0 26.20 26.20 26.25 26.05 26.90 7,418,127 195,638,091 26.373 24.28 24.28 24.32 24.14 24.93 8,005,799 24.437 -0.76%
2024-07-04 0 26.40 26.35 26.40 26.30 27.05 7,515,085 199,110,620 26.495 24.46 24.42 24.46 24.37 25.06 8,110,438 24.550 -1.12%
2024-07-03 0 26.70 26.70 26.75 26.10 27.05 8,694,742 231,644,419 26.642 24.74 24.74 24.79 24.18 25.06 9,383,549 24.686 1.71%
2024-07-02 0 26.25 26.20 26.25 25.75 27.15 13,071,764 345,383,966 26.422 24.32 24.28 24.32 23.86 25.16 14,107,324 24.483 0.00%
2024-06-28 0 26.25 26.25 26.30 26.25 27.30 13,269,796 353,175,605 26.615 24.32 24.32 24.37 24.32 25.30 14,321,044 24.661 -3.49%
2024-06-27 0 27.20 27.15 27.20 27.10 28.05 9,170,955 251,155,296 27.386 25.20 25.16 25.20 25.11 25.99 9,897,488 25.376 -3.37%
2024-06-26 0 28.15 28.10 28.15 27.50 28.40 11,439,002 321,641,806 28.118 26.08 26.04 26.08 25.48 26.32 12,345,213 26.054 0.54%
2024-06-25 0 28.00 28.00 28.05 27.50 28.45 15,641,492 438,268,394 28.020 25.94 25.94 25.99 25.48 26.36 16,880,629 25.963 0.90%
2024-06-24 0 27.75 27.70 27.75 27.05 27.85 14,478,052 397,549,942 27.459 25.71 25.67 25.71 25.06 25.81 15,625,020 25.443 -0.18%
2024-06-21 0 27.80 27.75 27.80 27.50 28.25 14,565,190 405,266,000 27.824 25.76 25.71 25.76 25.48 26.18 15,719,061 25.782 -0.89%
2024-06-20 0 28.05 28.05 28.10 27.85 29.25 15,498,982 436,633,322 28.172 25.99 25.99 26.04 25.81 27.10 16,726,829 26.104 -3.77%
2024-06-19 0 29.15 29.15 29.20 28.90 29.65 9,969,883 291,026,789 29.191 27.01 27.01 27.06 26.78 27.47 10,759,708 27.048 0.87%
2024-06-18 0 28.90 28.85 28.90 28.65 29.65 16,458,786 478,971,105 29.101 26.78 26.73 26.78 26.55 27.47 17,762,669 26.965 -2.20%
2024-06-17 0 29.55 29.50 29.55 29.15 30.45 12,071,038 358,523,445 29.701 27.38 27.33 27.38 27.01 28.21 13,027,319 27.521 -3.11%
2024-06-14 0 30.50 30.45 30.50 29.65 30.85 12,657,082 385,871,478 30.487 28.26 28.21 28.26 27.47 28.59 13,659,790 28.249 2.35%
2024-06-13 0 29.80 29.70 29.80 29.50 30.70 14,682,071 439,981,214 29.967 27.61 27.52 27.61 27.33 28.45 15,845,201 27.767 0.51%
2024-06-12 0 29.65 29.65 29.75 29.50 30.05 9,467,002 281,673,227 29.753 27.47 27.47 27.57 27.33 27.84 10,216,989 27.569 -1.17%
2024-06-11 0 30.00 30.00 30.05 29.05 30.70 19,819,217 589,607,276 29.749 27.80 27.80 27.84 26.92 28.45 21,389,318 27.566 -4.15%
2024-06-07 0 31.30 31.25 31.30 31.00 31.70 17,579,789 550,120,121 31.293 29.00 28.96 29.00 28.72 29.37 18,972,480 28.996 0.48%
2024-06-06 0 31.15 31.10 31.15 31.00 31.70 8,059,818 251,900,947 31.254 28.86 28.82 28.86 28.72 29.37 8,698,326 28.960 0.00%
2024-06-05 0 31.15 31.10 31.15 30.95 32.00 8,924,924 279,507,780 31.318 28.86 28.82 28.86 28.68 29.65 9,631,966 29.019 -1.27%
2024-06-04 0 31.55 31.55 31.60 31.30 32.10 8,239,543 261,400,364 31.725 29.23 29.23 29.28 29.00 29.74 8,892,289 29.396 0.80%
2024-06-03 0 31.30 31.30 31.35 31.20 32.35 13,152,339 416,114,143 31.638 29.00 29.00 29.05 28.91 29.98 14,194,282 29.316 -0.16%
2024-05-31 0 31.35 31.30 31.35 31.25 32.65 13,028,644 413,735,613 31.756 29.05 29.00 29.05 28.96 30.25 14,060,788 29.425 -2.34%
2024-05-30 0 32.10 32.05 32.10 32.00 34.05 15,837,668 516,566,679 32.616 29.74 29.70 29.74 29.65 31.55 17,092,346 30.222 -5.73%
2024-05-29 0 34.05 34.05 34.10 33.85 34.70 7,921,636 270,322,072 34.125 31.55 31.55 31.60 31.37 32.15 8,549,197 31.620 -1.87%
2024-05-28 0 34.70 34.70 34.75 34.65 35.45 4,256,827 148,569,398 34.901 32.15 32.15 32.20 32.11 32.85 4,594,058 32.339 -1.28%
2024-05-27 0 35.15 35.15 35.20 33.90 35.45 9,165,730 317,222,194 34.610 32.57 32.57 32.62 31.41 32.85 9,891,849 32.069 3.53%
2024-05-24 0 33.95 33.90 33.95 32.95 34.00 13,317,488 445,915,720 33.483 31.46 31.41 31.46 30.53 31.50 14,372,514 31.026 -0.15%
2024-05-23 0 34.00 33.95 34.00 33.80 35.10 10,798,306 369,674,512 34.234 31.50 31.46 31.50 31.32 32.52 11,653,760 31.721 -2.86%
2024-05-22 0 35.00 35.00 35.05 34.65 36.30 15,853,245 555,967,703 35.070 32.43 32.43 32.48 32.11 33.64 17,109,157 32.495 -2.74%
2024-05-21 0 36.70 36.65 36.70 36.60 37.60 6,680,670 246,857,058 36.951 33.34 33.30 33.34 33.25 34.16 7,352,973 33.572 -2.91%
2024-05-20 0 37.80 37.75 37.80 37.05 38.25 8,988,163 339,101,377 37.728 34.34 34.30 34.34 33.66 34.75 9,892,678 34.278 2.02%
2024-05-17 0 37.05 37.05 37.10 36.10 37.65 15,918,591 586,037,389 36.815 33.66 33.66 33.71 32.80 34.21 17,520,542 33.449 -0.40%
2024-05-16 0 37.20 37.15 37.20 36.70 38.55 20,133,158 749,014,473 37.203 33.80 33.75 33.80 33.34 35.03 22,159,238 33.801 -1.46%
2024-05-14 0 37.75 37.70 37.75 37.75 38.70 7,251,683 275,846,481 38.039 34.30 34.25 34.30 34.30 35.16 7,981,449 34.561 -1.44%
2024-05-13 0 38.30 38.25 38.30 37.10 38.60 7,187,207 272,377,713 37.898 34.80 34.75 34.80 33.71 35.07 7,910,484 34.432 0.39%
2024-05-10 0 38.15 38.15 38.20 37.70 39.55 7,347,088 281,395,177 38.300 34.66 34.66 34.71 34.25 35.93 8,086,455 34.798 -1.17%
2024-05-09 0 38.60 38.55 38.60 36.50 38.95 9,118,954 349,511,222 38.328 35.07 35.03 35.07 33.16 35.39 10,036,631 34.824 4.89%
2024-05-08 0 36.80 36.75 36.80 36.55 38.35 10,325,875 384,186,829 37.206 33.44 33.39 33.44 33.21 34.84 11,365,009 33.804 -2.90%
2024-05-07 0 37.90 37.80 37.90 37.25 38.15 6,138,520 231,987,312 37.792 34.43 34.34 34.43 33.84 34.66 6,756,264 34.337 0.93%
2024-05-06 0 37.55 37.50 37.55 36.85 38.70 14,991,630 565,859,380 37.745 34.12 34.07 34.12 33.48 35.16 16,500,298 34.294 1.08%
2024-05-03 0 37.15 37.10 37.15 36.20 37.60 10,297,372 381,750,050 37.073 33.75 33.71 33.75 32.89 34.16 11,333,638 33.683 3.05%
2024-05-02 0 36.05 36.05 36.10 34.60 36.60 10,539,156 377,919,042 35.859 32.75 32.75 32.80 31.44 33.25 11,599,753 32.580 0.14%
2024-04-30 0 36.00 35.95 36.00 35.50 36.95 11,569,873 416,749,980 36.020 32.71 32.66 32.71 32.25 33.57 12,734,196 32.727 0.70%
2024-04-29 0 35.75 35.75 35.80 35.60 36.50 12,276,756 442,252,113 36.024 32.48 32.48 32.53 32.34 33.16 13,512,215 32.730 -1.65%
2024-04-26 0 36.35 36.30 36.35 35.25 36.50 9,502,321 342,609,379 36.055 33.03 32.98 33.03 32.03 33.16 10,458,578 32.759 2.68%
2024-04-25 0 35.40 35.35 35.40 35.25 36.30 7,172,189 255,908,176 35.681 32.16 32.12 32.16 32.03 32.98 7,893,955 32.418 -1.26%
2024-04-24 0 35.85 35.80 35.85 34.70 36.00 9,387,394 334,871,604 35.672 32.57 32.53 32.57 31.53 32.71 10,332,085 32.411 2.43%
2024-04-23 0 35.00 35.00 35.05 33.85 35.25 9,744,160 338,781,529 34.768 31.80 31.80 31.85 30.75 32.03 10,724,754 31.589 4.63%
2024-04-22 0 33.45 33.45 33.50 32.00 34.55 10,501,594 354,033,827 33.712 30.39 30.39 30.44 29.07 31.39 11,558,411 30.630 3.56%
2024-04-19 0 32.30 32.30 32.35 31.70 32.55 5,543,516 178,401,573 32.182 29.35 29.35 29.39 28.80 29.57 6,101,382 29.240 -1.67%
2024-04-18 0 32.85 32.85 32.95 31.65 33.35 7,396,386 242,547,926 32.793 29.85 29.85 29.94 28.76 30.30 8,140,714 29.794 2.34%
2024-04-17 0 32.10 32.05 32.10 31.90 33.00 4,522,395 146,018,718 32.288 29.17 29.12 29.17 28.98 29.98 4,977,502 29.336 -0.31%
2024-04-16 0 32.20 32.20 32.25 32.10 33.30 6,953,302 225,627,570 32.449 29.26 29.26 29.30 29.17 30.26 7,653,041 29.482 -3.30%
2024-04-15 0 33.30 33.25 33.30 32.70 33.70 7,070,163 235,438,961 33.300 30.26 30.21 30.26 29.71 30.62 7,781,662 30.256 -0.15%
2024-04-12 0 33.35 33.35 33.40 33.15 34.85 11,894,076 399,281,260 33.570 30.30 30.30 30.35 30.12 31.66 13,091,024 30.500 -4.03%
2024-04-11 0 34.75 34.70 34.75 34.05 35.00 7,116,956 246,045,012 34.572 31.57 31.53 31.57 30.94 31.80 7,833,164 31.411 0.14%
2024-04-10 0 34.70 34.65 34.70 33.95 34.75 7,283,706 249,986,651 34.321 31.53 31.48 31.53 30.85 31.57 8,016,694 31.183 1.91%
2024-04-09 0 34.05 34.05 34.10 33.50 35.00 8,503,598 288,687,884 33.949 30.94 30.94 30.98 30.44 31.80 9,359,349 30.845 0.44%
2024-04-08 0 33.90 33.85 33.90 33.55 35.55 18,842,918 643,215,912 34.136 30.80 30.75 30.80 30.48 32.30 20,739,156 31.015 -4.78%
2024-04-05 0 35.60 35.55 35.60 34.60 35.90 5,329,697 188,649,724 35.396 32.34 32.30 32.34 31.44 32.62 5,866,046 32.160 0.00%
2024-04-03 0 35.60 35.55 35.60 35.30 36.65 7,520,382 269,449,128 35.829 32.34 32.30 32.34 32.07 33.30 8,277,188 32.553 -1.66%
2024-04-02 0 36.20 36.10 36.20 35.85 37.00 16,145,164 587,175,249 36.368 32.89 32.80 32.89 32.57 33.62 17,769,916 33.043 0.42%
2024-03-28 0 36.05 36.05 36.15 35.20 36.55 6,494,299 233,988,049 36.030 32.75 32.75 32.84 31.98 33.21 7,147,846 32.735 2.12%
2024-03-27 0 35.30 35.30 35.35 34.95 36.10 6,704,430 237,972,276 35.495 32.07 32.07 32.12 31.75 32.80 7,379,124 32.249 -1.26%
2024-03-26 0 35.75 35.75 35.80 35.55 36.65 10,571,082 380,395,482 35.985 32.48 32.48 32.53 32.30 33.30 11,634,892 32.694 -0.14%
2024-03-25 0 35.80 35.75 35.80 35.45 36.50 7,467,413 267,775,983 35.859 32.53 32.48 32.53 32.21 33.16 8,218,889 32.581 -0.42%
2024-03-22 0 35.95 35.90 35.95 35.55 38.05 14,486,488 525,548,275 36.279 32.66 32.62 32.66 32.30 34.57 15,944,321 32.961 -5.77%
2024-03-21 0 38.15 38.05 38.15 37.25 38.45 15,342,315 582,903,946 37.993 34.66 34.57 34.66 33.84 34.93 16,886,274 34.519 3.95%
2024-03-20 0 36.70 36.70 36.75 36.05 37.10 9,898,924 362,009,097 36.571 33.34 33.34 33.39 32.75 33.71 10,895,092 33.227 -1.34%
2024-03-19 0 37.20 37.20 37.35 37.10 38.45 21,348,940 804,081,899 37.664 33.80 33.80 33.93 33.71 34.93 23,497,369 34.220 -1.98%
2024-03-18 0 37.95 37.90 37.95 35.75 38.00 19,831,725 734,441,313 37.034 34.48 34.43 34.48 32.48 34.53 21,827,471 33.648 4.55%
2024-03-15 0 36.30 36.25 36.30 35.45 36.50 21,777,549 786,323,831 36.107 32.98 32.94 32.98 32.21 33.16 23,969,111 32.806 -0.55%
2024-03-14 0 36.50 36.50 36.60 35.75 37.40 12,631,307 459,013,214 36.339 33.16 33.16 33.25 32.48 33.98 13,902,446 33.017 0.69%
2024-03-13 0 36.25 36.25 36.30 35.65 36.95 18,592,307 675,229,545 36.318 32.94 32.94 32.98 32.39 33.57 20,463,325 32.997 -0.55%
2024-03-12 0 36.45 36.40 36.45 34.50 36.90 26,139,274 942,098,507 36.041 33.12 33.07 33.12 31.35 33.53 28,769,774 32.746 6.27%
2024-03-11 0 34.30 34.25 34.30 33.30 34.80 9,269,714 318,603,031 34.370 31.16 31.12 31.16 30.26 31.62 10,202,562 31.228 3.00%
2024-03-08 0 33.30 33.25 33.30 33.20 34.75 10,107,297 341,770,839 33.814 30.26 30.21 30.26 30.16 31.57 11,124,435 30.723 -2.35%
2024-03-07 0 34.10 34.05 34.10 33.50 34.65 11,900,060 406,833,037 34.187 30.98 30.94 30.98 30.44 31.48 13,097,611 31.062 -0.44%
2024-03-06 0 34.25 34.20 34.25 31.70 34.45 14,595,046 493,263,408 33.797 31.12 31.07 31.12 28.80 31.30 16,063,804 30.707 6.04%
2024-03-05 0 32.30 32.25 32.30 31.65 32.75 10,845,730 349,665,149 32.240 29.35 29.30 29.35 28.76 29.76 11,937,179 29.292 -1.22%
2024-03-04 0 32.70 32.70 32.75 32.40 33.45 7,601,038 249,422,416 32.814 29.71 29.71 29.76 29.44 30.39 8,365,961 29.814 -2.10%
2024-03-01 0 33.40 33.40 33.45 32.80 34.05 12,372,977 413,959,843 33.457 30.35 30.35 30.39 29.80 30.94 13,618,119 30.398 -1.62%
2024-02-29 0 33.95 33.90 33.95 32.80 34.30 15,721,897 533,089,590 33.907 30.85 30.80 30.85 29.80 31.16 17,304,054 30.807 2.11%
2024-02-28 0 33.25 33.25 33.30 33.15 34.80 13,926,557 470,455,279 33.781 30.21 30.21 30.26 30.12 31.62 15,328,042 30.692 -2.64%
2024-02-27 0 34.15 34.05 34.15 33.10 34.50 14,008,176 472,378,772 33.722 31.03 30.94 31.03 30.07 31.35 15,417,875 30.638 -0.87%
2024-02-26 0 34.45 34.40 34.45 34.10 35.20 12,645,246 437,465,793 34.595 31.30 31.25 31.30 30.98 31.98 13,917,788 31.432 -1.01%
2024-02-23 0 34.80 34.80 34.85 32.95 35.15 24,132,620 837,256,321 34.694 31.62 31.62 31.66 29.94 31.94 26,561,182 31.522 4.19%
2024-02-22 0 33.40 33.40 33.45 31.70 33.55 23,567,678 774,965,992 32.883 30.35 30.35 30.39 28.80 30.48 25,939,388 29.876 4.05%
2024-02-21 0 32.10 32.05 32.10 29.90 32.75 21,317,155 682,397,929 32.012 29.17 29.12 29.17 27.17 29.76 23,462,386 29.085 5.42%
2024-02-20 0 30.45 30.35 30.45 29.60 30.50 6,859,275 206,243,896 30.068 27.67 27.58 27.67 26.89 27.71 7,549,551 27.319 0.33%
2024-02-19 0 30.35 30.35 30.40 30.15 32.40 21,299,892 657,445,813 30.866 27.58 27.58 27.62 27.39 29.44 23,443,385 28.044 -4.11%
2024-02-16 0 31.65 31.60 31.65 28.75 31.85 12,617,625 392,408,557 31.100 28.76 28.71 28.76 26.12 28.94 13,887,387 28.256 9.14%
2024-02-15 0 29.00 29.00 29.05 28.30 29.50 9,300,271 268,731,543 28.895 26.35 26.35 26.39 25.71 26.80 10,236,194 26.253 -0.34%
2024-02-14 0 29.10 29.10 29.15 27.60 29.40 6,715,365 192,892,645 28.724 26.44 26.44 26.48 25.08 26.71 7,391,159 26.098 1.57%
2024-02-09 0 28.65 28.60 28.65 28.20 28.95 2,435,488 69,476,071 28.527 26.03 25.99 26.03 25.62 26.30 2,680,581 25.918 -1.72%
2024-02-08 0 29.15 29.15 29.20 29.00 29.90 8,387,194 245,700,545 29.295 26.48 26.48 26.53 26.35 27.17 9,231,231 26.616 -2.02%
2024-02-07 0 29.75 29.70 29.75 29.50 30.75 9,283,651 277,677,532 29.910 27.03 26.98 27.03 26.80 27.94 10,217,902 27.176 -0.83%
2024-02-06 0 30.00 29.95 30.00 28.10 30.15 14,307,894 423,424,084 29.594 27.26 27.21 27.26 25.53 27.39 15,747,755 26.888 6.38%
2024-02-05 0 28.20 28.20 28.25 27.20 28.60 7,302,503 204,511,196 28.006 25.62 25.62 25.67 24.71 25.99 8,037,383 25.445 -0.88%
2024-02-02 0 28.45 28.45 28.50 28.25 30.25 12,569,366 364,516,484 29.000 25.85 25.85 25.89 25.67 27.48 13,834,272 26.349 -3.23%
2024-02-01 0 29.40 29.40 29.45 27.80 29.55 11,978,199 349,621,821 29.188 26.71 26.71 26.76 25.26 26.85 13,183,613 26.519 4.44%
2024-01-31 0 28.15 28.10 28.15 27.95 29.10 8,334,826 235,322,222 28.234 25.58 25.53 25.58 25.39 26.44 9,173,593 25.652 -2.76%
2024-01-30 0 28.95 28.95 29.00 28.85 29.85 9,654,056 282,598,069 29.272 26.30 26.30 26.35 26.21 27.12 10,625,582 26.596 -3.66%
2024-01-29 0 30.05 30.05 30.10 29.10 30.80 11,826,539 356,005,129 30.102 27.30 27.30 27.35 26.44 27.98 13,016,691 27.350 2.21%
2024-01-26 0 29.40 29.40 29.45 28.80 30.15 11,214,296 331,094,612 29.524 26.71 26.71 26.76 26.17 27.39 12,342,835 26.825 -2.49%
2024-01-25 0 30.15 30.10 30.15 28.40 30.35 13,201,904 390,517,814 29.580 27.39 27.35 27.39 25.80 27.58 14,530,464 26.876 3.08%
2024-01-24 0 29.25 29.20 29.25 27.55 30.10 28,270,535 808,918,276 28.613 26.58 26.53 26.58 25.03 27.35 31,115,512 25.997 0.00%
2024-01-23 0 29.25 29.20 29.25 28.80 30.45 15,126,825 445,203,468 29.431 26.58 26.53 26.58 26.17 27.67 16,649,098 26.740 1.56%
2024-01-22 0 28.80 28.80 28.85 28.35 30.55 12,106,892 349,755,126 28.889 26.17 26.17 26.21 25.76 27.76 13,325,257 26.248 -5.42%
2024-01-19 0 30.45 30.40 30.45 29.70 30.95 11,578,713 352,815,502 30.471 27.67 27.62 27.67 26.98 28.12 12,743,925 27.685 0.66%
2024-01-18 0 30.25 30.25 30.30 29.55 30.55 9,695,351 291,959,850 30.113 27.48 27.48 27.53 26.85 27.76 10,671,033 27.360 1.85%
2024-01-17 0 29.70 29.70 29.75 29.25 30.70 15,772,424 471,357,646 29.885 26.98 26.98 27.03 26.58 27.89 17,359,666 27.152 -3.57%
2024-01-16 0 30.80 30.75 30.80 30.30 31.35 10,078,985 311,146,795 30.871 27.98 27.94 27.98 27.53 28.48 11,093,274 28.048 -1.75%
2024-01-15 0 31.35 31.30 31.35 30.90 31.85 10,360,426 325,209,882 31.390 28.48 28.44 28.48 28.07 28.94 11,403,037 28.520 -0.95%
2024-01-12 0 31.65 31.65 31.70 30.85 31.85 4,786,649 150,796,153 31.503 28.76 28.76 28.80 28.03 28.94 5,268,349 28.623 0.80%
2024-01-11 0 31.40 31.35 31.40 30.35 31.65 6,828,369 213,793,919 31.310 28.53 28.48 28.53 27.58 28.76 7,515,535 28.447 2.28%
2024-01-10 0 30.70 30.65 30.75 29.55 30.85 6,803,012 207,732,007 30.535 27.89 27.85 27.94 26.85 28.03 7,487,626 27.743 1.99%
2024-01-09 0 30.10 30.10 30.15 29.95 30.70 7,976,415 242,385,985 30.388 27.35 27.35 27.39 27.21 27.89 8,779,114 27.609 0.67%
2024-01-08 0 29.90 29.85 29.90 29.30 30.75 16,887,795 502,628,218 29.763 27.17 27.12 27.17 26.62 27.94 18,587,281 27.042 -1.97%
2024-01-05 0 30.50 30.45 30.50 30.30 31.70 26,044,202 800,347,032 30.730 27.71 27.67 27.71 27.53 28.80 28,665,134 27.921 -4.54%
2024-01-04 0 31.95 31.90 31.95 31.30 32.35 9,239,399 293,645,833 31.782 29.03 28.98 29.03 28.44 29.39 10,169,197 28.876 -1.08%
2024-01-03 0 32.30 32.25 32.35 31.00 32.50 13,667,962 436,897,745 31.965 29.35 29.30 29.39 28.17 29.53 15,043,424 29.042 3.03%
2024-01-02 0 31.35 31.30 31.35 31.10 34.30 20,591,496 651,832,854 31.655 28.48 28.44 28.48 28.26 31.16 22,663,701 28.761 -8.33%
2023-12-29 0 34.20 34.15 34.20 33.75 35.00 10,214,201 348,454,076 34.115 31.07 31.03 31.07 30.66 31.80 11,242,097 30.995 -1.16%
2023-12-28 0 34.60 34.55 34.60 32.80 34.80 18,031,276 615,428,688 34.131 31.44 31.39 31.44 29.80 31.62 19,845,835 31.010 5.97%
2023-12-27 0 32.65 32.60 32.65 32.30 33.65 7,452,867 244,192,094 32.765 29.66 29.62 29.66 29.35 30.57 8,202,879 29.769 -1.66%
2023-12-22 0 33.20 33.15 33.20 32.90 34.40 8,299,959 277,332,875 33.414 30.16 30.12 30.16 29.89 31.25 9,135,217 30.359 -0.75%
2023-12-21 0 33.45 33.40 33.45 32.65 33.70 8,690,272 288,416,104 33.188 30.39 30.35 30.39 29.66 30.62 9,564,809 30.154 0.75%
2023-12-20 0 33.20 33.15 33.20 32.80 33.95 8,543,835 284,651,918 33.317 30.16 30.12 30.16 29.80 30.85 9,403,635 30.270 0.61%
2023-12-19 0 33.00 33.00 33.05 32.55 33.35 5,207,746 171,299,749 32.893 29.98 29.98 30.03 29.57 30.30 5,731,822 29.886 -1.64%
2023-12-18 0 33.55 33.55 33.60 33.30 34.30 4,354,270 146,422,960 33.627 30.48 30.48 30.53 30.26 31.16 4,792,458 30.553 -0.45%
2023-12-15 0 33.70 33.70 33.75 33.15 34.55 11,718,731 396,387,239 33.825 30.62 30.62 30.66 30.12 31.39 12,898,034 30.732 3.06%
2023-12-14 0 32.70 32.60 32.70 31.95 32.70 6,461,329 209,297,552 32.392 29.71 29.62 29.71 29.03 29.71 7,111,558 29.431 2.19%
2023-12-13 0 32.00 31.90 32.00 31.65 32.95 7,233,737 231,446,686 31.995 29.07 28.98 29.07 28.76 29.94 7,961,697 29.070 -2.88%
2023-12-12 0 32.95 32.95 33.00 32.25 33.25 5,197,471 171,175,254 32.934 29.94 29.94 29.98 29.30 30.21 5,720,513 29.923 0.46%
2023-12-11 0 32.80 32.75 32.80 32.20 33.20 9,863,406 322,887,577 32.736 29.80 29.76 29.80 29.26 30.16 10,856,000 29.743 -2.53%
2023-12-08 0 33.65 33.60 33.65 33.15 34.25 7,527,809 252,931,455 33.600 30.57 30.53 30.57 30.12 31.12 8,285,363 30.528 1.82%
2023-12-07 0 33.05 33.00 33.05 32.75 33.55 8,024,543 265,642,879 33.104 30.03 29.98 30.03 29.76 30.48 8,832,085 30.077 -0.45%
2023-12-06 0 33.20 33.20 33.25 32.65 33.75 11,968,116 398,720,247 33.315 30.16 30.16 30.21 29.66 30.66 13,172,515 30.269 -0.15%
2023-12-05 0 33.25 33.20 33.25 32.85 34.00 14,651,787 487,526,561 33.274 30.21 30.16 30.21 29.85 30.89 16,126,255 30.232 -2.21%
2023-12-04 0 34.00 34.00 34.05 33.25 35.20 18,410,865 626,117,809 34.008 30.89 30.89 30.94 30.21 31.98 20,263,624 30.899 -2.16%
2023-12-01 0 34.75 34.75 34.80 33.95 35.20 14,215,991 492,455,587 34.641 31.57 31.57 31.62 30.85 31.98 15,646,603 31.474 -1.28%
2023-11-30 0 35.20 35.15 35.20 34.80 35.75 13,790,471 486,288,165 35.263 31.98 31.94 31.98 31.62 32.48 15,178,261 32.038 1.00%
2023-11-29 0 34.85 34.85 34.90 34.50 36.75 13,441,121 471,157,209 35.053 31.66 31.66 31.71 31.35 33.39 14,793,755 31.848 -3.73%
2023-11-28 0 36.20 36.20 36.25 35.95 37.00 10,390,225 378,017,798 36.382 32.89 32.89 32.94 32.66 33.62 11,435,835 33.056 -2.03%
2023-11-27 0 36.95 36.90 36.95 36.55 38.65 12,446,147 460,580,957 37.006 33.57 33.53 33.57 33.21 35.12 13,698,653 33.622 -3.02%
2023-11-24 0 38.10 38.10 38.15 38.05 39.35 7,200,970 277,468,357 38.532 34.62 34.62 34.66 34.57 35.75 7,925,632 35.009 -4.27%
2023-11-23 0 39.80 39.80 39.85 38.50 39.95 5,536,999 217,052,870 39.200 36.16 36.16 36.21 34.98 36.30 6,094,209 35.616 2.05%
2023-11-22 0 39.00 39.00 39.05 38.80 39.45 7,156,890 279,575,353 39.064 35.43 35.43 35.48 35.25 35.84 7,877,116 35.492 -1.64%
2023-11-21 0 39.65 39.65 39.70 39.45 41.10 6,249,771 251,955,621 40.314 36.02 36.02 36.07 35.84 37.34 6,878,710 36.628 -0.38%
2023-11-20 0 39.80 39.75 39.80 38.45 39.80 6,081,614 239,588,255 39.396 36.16 36.12 36.16 34.93 36.16 6,693,631 35.793 2.58%
2023-11-17 0 38.80 38.80 38.85 38.60 39.75 7,160,489 279,345,071 39.012 35.25 35.25 35.30 35.07 36.12 7,881,078 35.445 -3.48%
2023-11-16 0 40.20 40.20 40.35 40.00 41.60 4,698,384 189,965,283 40.432 36.52 36.52 36.66 36.34 37.80 5,171,201 36.735 -4.06%
2023-11-15 0 41.90 41.70 41.90 41.00 42.05 8,214,308 340,576,704 41.461 38.07 37.89 38.07 37.25 38.21 9,040,947 37.670 3.20%
2023-11-14 0 40.60 40.60 40.70 40.55 41.25 3,224,144 131,557,989 40.804 36.89 36.89 36.98 36.84 37.48 3,548,603 37.073 -0.73%
2023-11-13 0 40.90 40.85 40.90 39.25 41.10 7,642,675 305,197,998 39.933 37.16 37.11 37.16 35.66 37.34 8,411,788 36.282 2.89%
2023-11-10 0 39.75 39.75 39.90 39.65 40.70 7,755,763 310,691,035 40.059 36.12 36.12 36.25 36.02 36.98 8,536,256 36.397 -3.28%
2023-11-09 0 41.10 41.10 41.15 41.00 41.75 7,854,302 324,303,140 41.290 37.34 37.34 37.39 37.25 37.93 8,644,712 37.515 -1.67%
2023-11-08 0 41.80 41.80 41.85 41.40 42.45 4,443,096 186,190,597 41.906 37.98 37.98 38.02 37.61 38.57 4,890,223 38.074 0.12%
2023-11-07 0 41.75 41.75 41.80 41.75 43.50 8,300,951 350,704,909 42.249 37.93 37.93 37.98 37.93 39.52 9,136,309 38.386 -4.46%
2023-11-06 0 43.70 43.65 43.70 41.40 43.90 10,750,358 462,799,016 43.050 39.70 39.66 39.70 37.61 39.89 11,832,210 39.113 6.59%
2023-11-03 0 41.00 41.00 41.05 40.50 41.40 10,591,719 433,556,061 40.933 37.25 37.25 37.30 36.80 37.61 11,657,606 37.191 0.74%
2023-11-02 0 40.70 40.65 40.70 39.85 42.10 6,446,740 261,498,772 40.563 36.98 36.93 36.98 36.21 38.25 7,095,501 36.854 -0.97%
2023-11-01 0 41.10 41.05 41.10 41.05 43.15 7,157,710 299,691,535 41.870 37.34 37.30 37.34 37.30 39.20 7,878,019 38.041 -0.72%
2023-10-31 0 41.40 41.35 41.40 41.20 43.00 4,469,189 186,138,935 41.649 37.61 37.57 37.61 37.43 39.07 4,918,941 37.841 -3.83%
2023-10-30 0 43.05 43.05 43.10 41.90 43.60 5,072,032 217,321,679 42.847 39.11 39.11 39.16 38.07 39.61 5,582,451 38.929 1.29%
2023-10-27 0 42.50 42.45 42.50 40.70 42.90 5,893,787 248,476,192 42.159 38.61 38.57 38.61 36.98 38.98 6,486,902 38.304 4.29%
2023-10-26 0 40.75 40.75 40.80 40.45 41.55 5,640,424 230,521,057 40.869 37.02 37.02 37.07 36.75 37.75 6,208,042 37.133 -2.16%
2023-10-25 0 41.65 41.65 41.70 41.35 43.25 5,099,183 215,444,133 42.251 37.84 37.84 37.89 37.57 39.30 5,612,334 38.388 1.46%
2023-10-24 0 41.05 41.00 41.05 40.40 41.70 4,485,539 184,662,194 41.168 37.30 37.25 37.30 36.71 37.89 4,936,937 37.404 -1.08%
2023-10-20 0 41.50 41.45 41.50 41.40 42.40 3,937,340 164,779,023 41.850 37.71 37.66 37.71 37.61 38.52 4,333,570 38.024 -1.78%
2023-10-19 0 42.25 42.20 42.25 42.15 43.10 5,464,699 232,736,017 42.589 38.39 38.34 38.39 38.30 39.16 6,014,634 38.695 -3.87%
2023-10-18 0 43.95 43.95 44.00 42.65 44.20 5,830,468 255,963,373 43.901 39.93 39.93 39.98 38.75 40.16 6,417,211 39.887 1.50%
2023-10-17 0 43.30 43.25 43.30 43.05 44.80 6,685,236 291,113,511 43.546 39.34 39.30 39.34 39.11 40.70 7,357,998 39.564 0.35%
2023-10-16 0 43.15 43.10 43.15 43.00 44.30 5,812,469 252,649,627 43.467 39.20 39.16 39.20 39.07 40.25 6,397,401 39.493 -1.15%
2023-10-13 0 43.65 43.65 43.70 43.45 45.05 15,654,574 694,475,103 44.362 39.66 39.66 39.70 39.48 40.93 17,229,956 40.306 -3.32%
2023-10-12 0 45.15 45.10 45.15 44.05 45.30 13,665,340 610,370,458 44.666 41.02 40.98 41.02 40.02 41.16 15,040,538 40.582 3.56%
2023-10-11 0 43.60 43.60 43.65 43.30 44.30 9,434,285 411,472,731 43.615 39.61 39.61 39.66 39.34 40.25 10,383,695 39.627 0.46%
2023-10-10 0 43.40 43.35 43.40 42.80 44.65 9,346,799 409,289,961 43.789 39.43 39.39 39.43 38.89 40.57 10,287,405 39.786 2.24%
2023-10-09 0 42.45 42.40 42.45 42.05 42.90 3,166,438 134,323,890 42.421 38.57 38.52 38.57 38.21 38.98 3,485,089 38.542 -1.16%
2023-10-06 0 42.95 42.95 43.00 42.50 43.65 5,623,557 242,395,909 43.104 39.02 39.02 39.07 38.61 39.66 6,189,478 39.163 1.06%
2023-10-05 0 42.50 42.50 42.55 41.10 42.70 7,074,765 299,318,684 42.308 38.61 38.61 38.66 37.34 38.80 7,786,727 38.440 2.41%
2023-10-04 0 41.50 41.50 41.55 40.25 41.60 4,180,860 171,423,704 41.002 37.71 37.71 37.75 36.57 37.80 4,601,597 37.253 1.22%
2023-10-03 0 41.00 40.95 41.00 40.80 42.55 6,591,191 272,041,476 41.273 37.25 37.21 37.25 37.07 38.66 7,254,489 37.500 -4.54%
2023-09-29 0 42.95 42.95 43.00 42.00 43.55 4,833,059 207,981,531 43.033 39.02 39.02 39.07 38.16 39.57 5,319,429 39.098 2.87%
2023-09-28 0 41.75 41.70 41.75 41.30 42.85 5,645,311 236,580,645 41.907 37.93 37.89 37.93 37.52 38.93 6,213,421 38.076 -1.88%
2023-09-27 0 42.55 42.55 42.60 41.85 43.05 5,944,769 252,960,667 42.552 38.66 38.66 38.70 38.02 39.11 6,543,015 38.661 1.43%
2023-09-26 0 41.95 41.90 41.95 41.80 43.05 6,605,657 279,135,961 42.257 38.11 38.07 38.11 37.98 39.11 7,270,411 38.393 -2.67%
2023-09-25 0 43.10 43.10 43.25 43.10 44.05 4,768,000 207,133,304 43.442 39.16 39.16 39.30 39.16 40.02 5,247,823 39.470 -1.60%
2023-09-22 0 43.80 43.75 43.80 41.35 44.00 7,357,583 316,705,979 43.045 39.80 39.75 39.80 37.57 39.98 8,098,006 39.109 4.91%
2023-09-21 0 41.75 41.70 41.75 40.20 42.30 11,332,644 468,911,374 41.377 37.93 37.89 37.93 36.52 38.43 12,473,093 37.594 -1.65%
2023-09-20 0 42.45 42.45 42.55 40.85 43.00 15,206,210 641,230,301 42.169 38.57 38.57 38.66 37.11 39.07 16,736,472 38.313 -2.08%
2023-09-19 0 43.35 43.35 43.40 43.05 44.20 5,196,181 225,508,556 43.399 39.39 39.39 39.43 39.11 40.16 5,719,093 39.431 -2.03%
2023-09-18 0 44.25 44.25 44.40 44.20 46.00 3,935,968 176,583,598 44.864 40.20 40.20 40.34 40.16 41.79 4,332,060 40.762 -2.21%
2023-09-15 0 45.25 45.25 45.30 44.15 45.50 4,960,158 223,809,239 45.121 41.11 41.11 41.16 40.11 41.34 5,459,319 40.996 2.14%
2023-09-14 0 44.30 44.30 44.35 43.95 45.25 4,527,737 200,681,322 44.323 40.25 40.25 40.29 39.93 41.11 4,983,381 40.270 -0.78%
2023-09-13 0 44.65 44.65 44.70 44.45 45.55 2,747,733 123,217,632 44.843 40.57 40.57 40.61 40.39 41.39 3,024,248 40.743 -0.33%
2023-09-12 0 44.80 44.80 44.85 43.90 45.60 3,640,175 163,147,220 44.819 40.70 40.70 40.75 39.89 41.43 4,006,500 40.721 -0.11%
2023-09-11 0 44.85 44.70 44.85 44.00 45.00 6,375,373 283,670,389 44.495 40.75 40.61 40.75 39.98 40.89 7,016,952 40.426 -1.10%
2023-09-07 0 45.35 45.30 45.35 45.20 46.20 3,303,197 150,415,247 45.536 41.20 41.16 41.20 41.07 41.98 3,635,611 41.373 -1.31%
2023-09-06 0 45.95 45.95 46.00 45.35 47.00 5,074,415 232,471,481 45.812 41.75 41.75 41.79 41.20 42.70 5,585,074 41.624 -1.29%
2023-09-05 0 46.55 46.50 46.55 46.30 47.35 6,431,320 301,614,852 46.898 42.29 42.25 42.29 42.07 43.02 7,078,529 42.610 -1.27%
2023-09-04 0 47.15 47.00 47.15 46.30 47.85 7,367,787 347,392,662 47.150 42.84 42.70 42.84 42.07 43.47 8,109,237 42.839 2.28%
2023-08-31 0 46.10 46.10 46.15 45.75 47.10 7,825,169 362,030,128 46.265 41.88 41.88 41.93 41.57 42.79 8,612,647 42.035 -0.65%
2023-08-30 0 46.40 46.40 46.45 46.05 47.65 7,689,919 358,770,458 46.655 42.16 42.16 42.20 41.84 43.29 8,463,786 42.389 -1.04%
2023-08-29 0 47.20 47.05 47.20 45.35 47.45 8,821,781 411,415,241 46.636 42.60 42.47 42.60 40.93 42.83 9,774,161 42.092 2.05%
2023-08-28 0 46.25 46.25 46.30 46.10 48.60 7,010,328 327,347,913 46.695 41.74 41.74 41.79 41.61 43.86 7,767,148 42.145 -0.96%
2023-08-25 0 46.70 46.70 46.75 46.70 48.10 7,196,595 339,928,837 47.235 42.15 42.15 42.19 42.15 43.41 7,973,523 42.632 -2.51%
2023-08-24 0 47.90 47.85 47.90 46.10 48.25 8,009,102 381,510,771 47.635 43.23 43.19 43.23 41.61 43.55 8,873,747 42.993 4.24%
2023-08-23 0 45.95 45.90 45.95 44.35 46.15 9,430,869 430,666,800 45.666 41.47 41.43 41.47 40.03 41.65 10,449,005 41.216 2.91%
2023-08-22 0 44.65 44.60 44.65 43.75 45.65 12,620,955 563,208,398 44.625 40.30 40.25 40.30 39.49 41.20 13,983,485 40.277 -0.89%
2023-08-21 0 45.05 45.05 45.15 43.15 46.20 21,218,051 953,196,514 44.924 40.66 40.66 40.75 38.95 41.70 23,508,705 40.547 -2.07%
2023-08-18 0 46.00 45.95 46.00 45.20 47.50 12,694,877 590,395,442 46.507 41.52 41.47 41.52 40.80 42.87 14,065,388 41.975 -2.34%
2023-08-17 0 47.10 47.05 47.10 43.90 47.50 13,524,486 627,298,596 46.382 42.51 42.47 42.51 39.62 42.87 14,984,560 41.863 4.32%
2023-08-16 0 45.15 45.10 45.15 44.50 45.50 4,980,151 224,652,973 45.110 40.75 40.71 40.75 40.16 41.07 5,517,797 40.714 -0.44%
2023-08-15 0 45.35 45.30 45.35 45.05 46.20 8,933,096 406,042,406 45.454 40.93 40.89 40.93 40.66 41.70 9,897,493 41.025 -1.73%
2023-08-14 0 46.15 46.15 46.20 45.25 46.90 7,633,677 349,117,873 45.734 41.65 41.65 41.70 40.84 42.33 8,457,792 41.278 -2.12%
2023-08-11 0 47.15 47.10 47.15 46.85 48.30 4,205,327 198,206,587 47.132 42.56 42.51 42.56 42.29 43.59 4,659,325 42.540 -1.98%
2023-08-10 0 48.10 48.05 48.15 47.15 48.60 5,591,444 266,824,367 47.720 43.41 43.37 43.46 42.56 43.86 6,195,084 43.070 -0.21%
2023-08-09 0 48.20 48.20 48.30 47.95 48.75 3,160,433 152,452,111 48.238 43.50 43.50 43.59 43.28 44.00 3,501,626 43.538 0.21%
2023-08-08 0 48.10 48.10 48.15 47.80 49.55 10,609,413 511,903,557 48.250 43.41 43.41 43.46 43.14 44.72 11,754,782 43.549 -4.09%
2023-08-07 0 50.15 50.10 50.15 49.30 50.35 5,975,590 298,404,438 49.937 45.26 45.22 45.26 44.50 45.44 6,620,701 45.071 0.30%
2023-08-04 0 50.00 49.95 50.00 48.00 50.00 10,709,544 530,381,457 49.524 45.13 45.08 45.13 43.32 45.13 11,865,723 44.699 3.95%
2023-08-03 0 48.10 48.05 48.10 47.10 48.50 9,920,643 474,992,812 47.879 43.41 43.37 43.41 42.51 43.77 10,991,654 43.214 0.21%
2023-08-02 0 48.00 48.00 48.05 47.60 49.10 8,200,630 394,672,826 48.127 43.32 43.32 43.37 42.96 44.32 9,085,952 43.438 -1.64%
2023-08-01 0 48.80 48.80 48.85 48.40 50.75 9,898,150 486,868,359 49.188 44.04 44.04 44.09 43.68 45.80 10,966,732 44.395 -2.30%
2023-07-31 0 49.95 49.90 49.95 49.50 51.35 15,974,012 803,237,085 50.284 45.08 45.04 45.08 44.68 46.35 17,698,531 45.384 -1.67%
2023-07-28 0 50.80 50.80 50.85 49.30 51.20 8,427,820 425,530,365 50.491 45.85 45.85 45.90 44.50 46.21 9,337,669 45.571 0.89%
2023-07-27 0 50.35 50.35 50.40 49.65 50.90 10,885,630 545,743,426 50.134 45.44 45.44 45.49 44.81 45.94 12,060,819 45.249 1.00%
2023-07-26 0 49.85 49.80 49.85 48.85 50.45 6,152,050 305,327,061 49.630 44.99 44.95 44.99 44.09 45.53 6,816,212 44.794 -1.38%
2023-07-25 0 50.55 50.45 50.55 49.65 50.75 9,049,893 454,790,901 50.254 45.62 45.53 45.62 44.81 45.80 10,026,899 45.357 4.23%
2023-07-24 0 48.50 48.50 48.55 47.80 49.25 5,461,645 264,306,743 48.393 43.77 43.77 43.82 43.14 44.45 6,051,272 43.678 -1.52%
2023-07-21 0 49.25 49.25 49.35 48.60 49.90 4,972,960 244,673,642 49.201 44.45 44.45 44.54 43.86 45.04 5,509,830 44.407 1.55%
2023-07-20 0 48.50 48.50 48.55 48.20 49.90 5,071,819 247,084,652 48.717 43.77 43.77 43.82 43.50 45.04 5,619,361 43.970 -0.92%
2023-07-19 0 48.95 48.90 48.95 48.50 49.95 5,568,563 271,849,620 48.819 44.18 44.14 44.18 43.77 45.08 6,169,733 44.062 -1.11%
2023-07-18 0 49.50 49.50 49.55 48.50 50.60 6,812,368 336,370,729 49.376 44.68 44.68 44.72 43.77 45.67 7,547,816 44.565 -2.08%
2023-07-14 0 50.55 50.55 50.60 50.40 51.70 9,569,660 487,746,954 50.968 45.62 45.62 45.67 45.49 46.66 10,602,779 46.002 0.30%
2023-07-13 0 50.40 50.35 50.40 48.45 51.05 10,278,769 517,720,413 50.368 45.49 45.44 45.49 43.73 46.08 11,388,442 45.460 4.46%
2023-07-12 0 48.25 48.25 48.30 48.10 49.20 5,176,054 251,683,492 48.625 43.55 43.55 43.59 43.41 44.41 5,734,849 43.887 -0.52%
2023-07-11 0 48.50 48.45 48.50 47.80 48.80 6,408,798 310,258,256 48.411 43.77 43.73 43.77 43.14 44.04 7,100,678 43.694 0.10%
2023-07-10 0 48.45 48.40 48.45 47.95 49.00 6,503,085 314,510,796 48.363 43.73 43.68 43.73 43.28 44.23 7,205,144 43.651 1.57%
2023-07-07 0 47.70 47.70 47.75 47.35 48.35 9,082,195 434,519,683 47.843 43.05 43.05 43.10 42.74 43.64 10,062,689 43.181 -0.83%
2023-07-06 0 48.10 48.10 48.15 47.20 50.00 11,705,449 567,805,837 48.508 43.41 43.41 43.46 42.60 45.13 12,969,143 43.781 -4.47%
2023-07-05 0 50.35 50.25 50.35 50.00 52.30 7,624,216 385,597,626 50.575 45.44 45.35 45.44 45.13 47.20 8,447,310 45.647 -3.82%
2023-07-04 0 52.35 52.30 52.35 51.55 52.60 4,166,416 217,437,814 52.188 47.25 47.20 47.25 46.53 47.47 4,616,213 47.103 0.67%
2023-07-03 0 52.00 52.00 52.05 51.50 52.65 8,610,340 448,636,290 52.104 46.93 46.93 46.98 46.48 47.52 9,539,893 47.027 0.78%
2023-06-30 0 51.60 51.55 51.60 49.00 51.90 6,992,368 358,303,293 51.242 46.57 46.53 46.57 44.23 46.84 7,747,249 46.249 3.41%
2023-06-29 0 49.90 49.90 49.95 48.95 50.70 7,325,908 363,879,985 49.670 45.04 45.04 45.08 44.18 45.76 8,116,797 44.830 -1.38%
2023-06-28 0 50.60 50.55 50.60 50.35 51.25 3,781,512 191,352,964 50.602 45.67 45.62 45.67 45.44 46.26 4,189,756 45.672 -0.88%
2023-06-27 0 51.05 50.85 51.05 50.45 51.55 3,506,061 178,712,670 50.972 46.08 45.90 46.08 45.53 46.53 3,884,568 46.006 1.29%
2023-06-26 0 50.40 50.40 50.50 49.55 50.85 3,910,391 197,110,293 50.407 45.49 45.49 45.58 44.72 45.90 4,332,548 45.495 0.70%
2023-06-23 0 50.05 50.00 50.10 49.35 51.00 3,995,882 199,282,044 49.872 45.17 45.13 45.22 44.54 46.03 4,427,269 45.012 -1.86%
2023-06-21 0 51.00 50.95 51.00 50.65 52.80 6,883,128 352,856,204 51.264 46.03 45.99 46.03 45.71 47.66 7,626,215 46.269 -3.41%
2023-06-20 0 52.80 52.75 52.80 52.50 53.50 6,182,941 326,663,080 52.833 47.66 47.61 47.66 47.38 48.29 6,850,438 47.685 -1.31%
2023-06-19 0 53.50 53.45 53.50 53.10 54.95 5,391,307 288,925,570 53.591 48.29 48.24 48.29 47.93 49.60 5,973,341 48.369 -1.74%
2023-06-16 0 54.45 54.40 54.45 53.70 54.90 7,837,768 426,120,676 54.368 49.14 49.10 49.14 48.47 49.55 8,683,916 49.070 0.18%
2023-06-15 0 54.35 54.25 54.35 52.45 54.45 5,667,459 304,507,038 53.729 49.05 48.96 49.05 47.34 49.14 6,279,305 48.494 3.33%
2023-06-14 0 52.60 52.55 52.60 51.75 53.65 7,559,641 399,189,819 52.805 47.47 47.43 47.47 46.71 48.42 8,375,763 47.660 1.15%
2023-06-13 0 52.00 52.00 52.05 51.65 53.00 7,265,998 378,387,517 52.076 46.93 46.93 46.98 46.62 47.84 8,050,419 47.002 -1.33%
2023-06-12 0 52.70 52.55 52.70 51.80 52.90 6,820,188 357,656,604 52.441 47.56 47.43 47.56 46.75 47.75 7,556,480 47.331 -0.57%
2023-06-09 0 53.00 52.85 53.00 51.60 53.20 6,132,168 322,708,557 52.626 47.84 47.70 47.84 46.57 48.02 6,794,183 47.498 2.91%
2023-06-08 0 51.50 51.45 51.50 51.20 52.25 3,708,646 191,275,310 51.576 46.48 46.44 46.48 46.21 47.16 4,109,023 46.550 -0.68%
2023-06-07 0 51.85 51.80 51.85 51.55 53.00 6,420,333 334,686,580 52.129 46.80 46.75 46.80 46.53 47.84 7,113,458 47.050 0.10%
2023-06-06 0 51.80 51.70 51.80 49.50 52.45 10,189,274 526,993,161 51.720 46.75 46.66 46.75 44.68 47.34 11,289,285 46.681 2.98%
2023-06-05 0 50.30 50.15 50.30 49.45 51.15 6,242,914 312,954,699 50.130 45.40 45.26 45.40 44.63 46.17 6,916,885 45.245 -1.08%
2023-06-02 0 50.85 50.80 50.85 48.95 51.30 10,335,106 522,111,189 50.518 45.90 45.85 45.90 44.18 46.30 11,450,861 45.596 5.61%
2023-06-01 0 48.15 48.15 48.20 48.10 49.70 6,725,843 327,832,450 48.742 43.46 43.46 43.50 43.41 44.86 7,451,950 43.993 -2.53%
2023-05-31 0 49.40 49.35 49.40 48.75 49.60 11,199,469 551,753,275 49.266 44.59 44.54 44.59 44.00 44.77 12,408,539 44.466 -1.50%
2023-05-30 0 50.15 50.15 50.20 49.20 50.30 10,912,880 542,511,962 49.713 45.26 45.26 45.31 44.41 45.40 12,091,010 44.869 1.83%
2023-05-29 0 49.25 49.20 49.25 48.20 50.45 16,063,012 788,921,929 49.114 44.45 44.41 44.45 43.50 45.53 17,797,139 44.329 -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 45.49 45.44 45.49 43.86 46.12 24,065,595 44.754 -1.37%
2023-05-24 0 51.10 51.05 51.10 50.60 52.30 10,067,229 516,582,123 51.313 46.12 46.08 46.12 45.67 47.20 11,154,065 46.313 -3.13%
2023-05-23 0 52.75 52.70 52.75 52.35 54.85 7,363,916 392,504,029 53.301 47.61 47.56 47.61 47.25 49.51 8,158,908 48.107 -2.52%
2023-05-22 0 54.45 54.45 54.60 53.10 56.10 7,877,781 431,531,328 54.778 48.84 48.84 48.97 47.63 50.32 8,782,930 49.133 0.74%
2023-05-19 0 54.05 54.05 54.10 52.25 54.70 6,530,640 351,293,850 53.792 48.48 48.48 48.52 46.87 49.06 7,281,004 48.248 1.50%
2023-05-18 0 53.25 53.20 53.25 52.85 54.40 4,469,373 238,776,330 53.425 47.76 47.72 47.76 47.40 48.79 4,982,900 47.919 -0.75%
2023-05-17 0 53.65 53.65 53.75 53.55 55.70 7,456,174 404,811,901 54.292 48.12 48.12 48.21 48.03 49.96 8,312,881 48.697 -2.81%
2023-05-16 0 55.20 55.20 55.25 54.80 56.90 7,022,185 390,967,062 55.676 49.51 49.51 49.56 49.15 51.04 7,829,027 49.938 -2.39%
2023-05-15 0 56.55 56.50 56.60 53.60 56.60 10,384,124 576,700,726 55.537 50.72 50.68 50.77 48.08 50.77 11,577,250 49.813 4.63%
2023-05-12 0 54.05 54.05 54.15 53.30 54.70 6,488,773 350,194,459 53.969 48.48 48.48 48.57 47.81 49.06 7,234,327 48.407 -0.37%
2023-05-11 0 54.25 54.20 54.25 53.05 54.75 8,307,245 445,713,357 53.654 48.66 48.61 48.66 47.58 49.11 9,261,739 48.124 -0.91%
2023-05-10 0 54.75 54.70 54.75 54.10 55.50 5,977,626 327,399,040 54.771 49.11 49.06 49.11 48.52 49.78 6,664,449 49.126 -0.54%
2023-05-09 0 55.05 55.05 55.10 54.55 57.15 11,772,019 653,591,631 55.521 49.38 49.38 49.42 48.93 51.26 13,124,613 49.799 -2.74%
2023-05-08 0 56.60 56.60 56.65 56.20 58.25 8,586,470 487,868,464 56.818 50.77 50.77 50.81 50.41 52.25 9,573,047 50.963 -0.96%
2023-05-05 0 57.15 57.10 57.15 56.70 58.65 9,638,578 552,056,787 57.276 51.26 51.22 51.26 50.86 52.61 10,746,041 51.373 -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 51.44 51.39 51.44 50.59 54.62 21,324,432 51.940 -4.81%
2023-05-03 0 60.25 60.20 60.25 59.20 60.45 2,370,437 142,379,561 60.065 54.04 54.00 54.04 53.10 54.22 2,642,798 53.875 0.25%
2023-05-02 0 60.10 60.05 60.10 59.40 61.25 2,346,143 141,281,079 60.218 53.91 53.86 53.91 53.28 54.94 2,615,713 54.012 -0.41%
2023-04-28 0 60.35 60.35 60.40 60.20 62.20 7,906,111 480,073,974 60.722 54.13 54.13 54.18 54.00 55.79 8,814,516 54.464 -1.55%
2023-04-27 0 61.30 61.25 61.30 60.80 62.05 4,725,366 289,336,873 61.231 54.98 54.94 54.98 54.53 55.66 5,268,306 54.920 -0.49%
2023-04-26 0 61.60 61.50 61.60 60.05 62.30 7,916,346 485,936,745 61.384 55.25 55.16 55.25 53.86 55.88 8,825,927 55.058 3.18%
2023-04-25 0 59.70 59.70 59.75 59.05 61.25 5,665,430 337,800,054 59.625 53.55 53.55 53.59 52.96 54.94 6,316,382 53.480 -1.81%
2023-04-24 0 60.80 60.75 60.80 60.00 62.15 5,713,231 346,790,453 60.700 54.53 54.49 54.53 53.82 55.74 6,369,676 54.444 -0.65%
2023-04-21 0 61.20 61.20 61.25 60.90 63.10 7,692,167 473,841,816 61.601 54.89 54.89 54.94 54.62 56.60 8,575,990 55.252 -2.39%
2023-04-20 0 62.70 62.60 62.70 62.35 63.45 3,519,308 220,866,918 62.759 56.24 56.15 56.24 55.92 56.91 3,923,673 56.291 0.32%
2023-04-19 0 62.50 62.50 62.55 62.35 64.15 3,136,936 197,602,911 62.992 56.06 56.06 56.10 55.92 57.54 3,497,367 56.500 -1.03%
2023-04-18 0 63.15 62.95 63.15 62.10 63.45 3,664,435 230,763,436 62.974 56.64 56.46 56.64 55.70 56.91 4,085,475 56.484 1.12%
2023-04-17 0 62.45 62.40 62.45 61.45 62.75 4,926,521 306,349,123 62.184 56.01 55.97 56.01 55.12 56.28 5,492,574 55.775 0.24%
2023-04-14 0 62.30 62.15 62.30 61.45 62.85 5,872,330 365,414,530 62.226 55.88 55.74 55.88 55.12 56.37 6,547,055 55.814 0.40%
2023-04-13 0 62.05 62.00 62.05 60.45 62.35 6,771,261 416,566,144 61.520 55.66 55.61 55.66 54.22 55.92 7,549,272 55.180 0.73%
2023-04-12 0 61.60 61.60 61.65 60.45 63.45 10,463,491 641,157,543 61.276 55.25 55.25 55.30 54.22 56.91 11,665,736 54.961 -2.22%
2023-04-11 0 63.00 62.95 63.00 62.30 65.40 8,859,949 561,547,348 63.380 56.51 56.46 56.51 55.88 58.66 9,877,949 56.849 -2.70%
2023-04-06 0 64.75 64.65 64.75 63.85 64.85 3,521,076 226,763,219 64.402 58.08 57.99 58.08 57.27 58.17 3,925,644 57.765 0.47%
2023-04-04 0 64.45 64.40 64.45 63.55 65.00 9,245,280 594,563,001 64.310 57.81 57.76 57.81 57.00 58.30 10,307,554 57.682 1.90%
2023-04-03 0 63.25 63.25 63.35 62.40 64.05 6,746,344 425,570,691 63.082 56.73 56.73 56.82 55.97 57.45 7,521,492 56.581 0.40%
2023-03-31 0 63.00 63.00 63.05 63.00 65.60 14,651,294 939,766,629 64.142 56.51 56.51 56.55 56.51 58.84 16,334,714 57.532 -2.10%
2023-03-30 0 64.35 64.30 64.35 62.05 64.75 11,027,395 704,774,111 63.911 57.72 57.67 57.72 55.66 58.08 12,294,432 57.325 2.63%
2023-03-29 0 62.70 62.65 62.70 61.55 64.95 12,687,431 796,162,228 62.752 56.24 56.19 56.24 55.21 58.26 14,145,205 56.285 -0.63%
2023-03-28 0 63.10 63.05 63.10 62.20 64.15 9,415,244 596,747,975 63.381 56.60 56.55 56.60 55.79 57.54 10,497,046 56.849 0.24%
2023-03-27 0 62.95 62.95 63.00 61.65 64.35 12,042,075 761,517,700 63.238 56.46 56.46 56.51 55.30 57.72 13,425,698 56.721 0.08%
2023-03-24 0 62.90 62.80 62.90 61.80 64.40 7,292,032 460,053,023 63.090 56.42 56.33 56.42 55.43 57.76 8,129,879 56.588 1.04%
2023-03-23 0 62.25 62.15 62.25 60.85 62.70 5,791,229 357,583,132 61.746 55.83 55.74 55.83 54.58 56.24 6,456,636 55.382 1.47%
2023-03-22 0 61.35 61.30 61.35 60.30 63.10 8,414,539 517,645,361 61.518 55.03 54.98 55.03 54.09 56.60 9,381,361 55.178 -0.41%
2023-03-21 0 61.60 61.55 61.60 59.45 62.05 6,915,525 420,890,763 60.862 55.25 55.21 55.25 53.32 55.66 7,710,112 54.589 4.32%
2023-03-20 0 59.05 59.05 59.10 58.10 62.00 7,766,001 461,949,606 59.484 52.96 52.96 53.01 52.11 55.61 8,658,307 53.353 -4.29%
2023-03-17 0 61.70 61.65 61.70 60.95 62.10 8,973,007 553,985,917 61.739 55.34 55.30 55.34 54.67 55.70 10,003,997 55.376 1.65%
2023-03-16 0 60.70 60.65 60.70 59.70 61.20 4,496,835 271,738,814 60.429 54.44 54.40 54.44 53.55 54.89 5,013,517 54.201 -0.41%
2023-03-15 0 60.95 60.95 61.00 60.50 62.45 4,345,231 267,435,243 61.547 54.67 54.67 54.71 54.27 56.01 4,844,494 55.204 1.33%
2023-03-14 0 60.15 60.15 60.20 59.85 61.95 6,218,261 378,593,215 60.884 53.95 53.95 54.00 53.68 55.57 6,932,733 54.610 -1.64%
2023-03-13 0 61.15 61.05 61.15 58.40 61.45 9,334,363 567,577,934 60.805 54.85 54.76 54.85 52.38 55.12 10,406,872 54.539 5.52%
2023-03-10 0 57.95 57.95 58.00 57.45 59.45 9,882,118 576,615,577 58.349 51.98 51.98 52.02 51.53 53.32 11,017,564 52.336 -2.77%
2023-03-09 0 59.60 59.60 59.65 59.30 61.70 5,690,513 343,370,596 60.341 53.46 53.46 53.50 53.19 55.34 6,344,347 54.122 -1.00%
2023-03-08 0 60.20 60.15 60.20 60.00 61.25 4,739,827 286,289,438 60.401 54.00 53.95 54.00 53.82 54.94 5,284,429 54.176 -2.27%
2023-03-07 0 61.60 61.60 61.65 61.00 64.20 9,248,415 578,262,591 62.526 55.25 55.25 55.30 54.71 57.58 10,311,049 56.082 -0.81%
2023-03-06 0 62.10 62.00 62.20 60.10 62.75 5,057,659 313,619,742 62.009 55.70 55.61 55.79 53.91 56.28 5,638,779 55.618 2.05%
2023-03-03 0 60.85 60.80 60.85 60.85 62.55 4,745,197 291,196,921 61.367 54.58 54.53 54.58 54.58 56.10 5,290,416 55.042 -1.62%
2023-03-02 0 61.85 61.85 61.90 60.95 62.25 5,118,015 315,057,541 61.559 55.48 55.48 55.52 54.67 55.83 5,706,070 55.214 -1.28%
2023-03-01 0 62.65 62.60 62.65 58.05 62.70 15,074,328 920,846,530 61.087 56.19 56.15 56.19 52.07 56.24 16,806,354 54.792 8.11%
2023-02-28 0 57.95 57.95 58.05 57.65 59.50 11,633,433 682,090,867 58.632 51.98 51.98 52.07 51.71 53.37 12,970,103 52.589 -0.52%
2023-02-27 0 58.25 58.20 58.35 56.10 58.45 6,948,931 401,279,618 57.747 52.25 52.20 52.34 50.32 52.43 7,747,356 51.796 2.55%
2023-02-24 0 56.80 56.80 56.85 56.20 57.85 5,980,099 341,515,539 57.109 50.95 50.95 50.99 50.41 51.89 6,667,207 51.223 -1.73%
2023-02-23 0 57.80 57.80 57.85 56.80 58.50 5,680,190 328,441,723 57.822 51.84 51.84 51.89 50.95 52.47 6,332,838 51.863 1.23%
2023-02-22 0 57.10 57.10 57.20 57.00 58.55 4,730,555 272,060,183 57.511 51.22 51.22 51.31 51.13 52.52 5,274,091 51.584 -0.78%
2023-02-21 0 57.55 57.55 57.65 57.35 58.80 6,328,440 366,046,212 57.841 51.62 51.62 51.71 51.44 52.74 7,055,572 51.880 -1.96%
2023-02-20 0 58.70 58.65 58.70 56.90 59.85 8,641,230 501,948,204 58.088 52.65 52.61 52.65 51.04 53.68 9,634,099 52.101 -0.34%
2023-02-17 0 58.90 58.90 58.95 58.45 60.10 5,904,900 350,540,802 59.364 52.83 52.83 52.87 52.43 53.91 6,583,367 53.246 -1.09%
2023-02-16 0 59.55 59.50 59.55 58.95 60.40 8,547,823 510,614,170 59.736 53.41 53.37 53.41 52.87 54.18 9,529,960 53.580 -0.33%
2023-02-15 0 59.75 59.70 59.75 59.40 60.80 5,158,180 308,531,860 59.814 53.59 53.55 53.59 53.28 54.53 5,750,850 53.650 -0.67%
2023-02-14 0 60.15 60.15 60.30 59.85 61.25 6,247,343 377,386,221 60.407 53.95 53.95 54.09 53.68 54.94 6,965,157 54.182 -1.15%
2023-02-13 0 60.85 60.85 60.90 57.25 61.60 9,179,460 553,076,385 60.252 54.58 54.58 54.62 51.35 55.25 10,234,171 54.042 4.91%
2023-02-10 0 58.00 58.00 58.10 58.00 59.20 5,562,095 325,235,234 58.474 52.02 52.02 52.11 52.02 53.10 6,201,174 52.447 -1.69%
2023-02-09 0 59.00 58.80 59.00 56.60 59.20 5,812,478 340,497,025 58.580 52.92 52.74 52.92 50.77 53.10 6,480,326 52.543 3.51%
2023-02-08 0 57.00 56.95 57.00 56.50 58.00 3,243,418 185,312,945 57.135 51.13 51.08 51.13 50.68 52.02 3,616,084 51.247 -0.87%
2023-02-07 0 57.50 57.45 57.50 56.95 58.55 4,559,041 263,577,579 57.814 51.57 51.53 51.57 51.08 52.52 5,082,870 51.856 0.00%
2023-02-06 0 57.50 57.50 57.55 56.30 57.95 6,508,126 372,114,581 57.177 51.57 51.57 51.62 50.50 51.98 7,255,903 51.284 -1.54%
2023-02-03 0 58.40 58.40 58.45 57.45 59.90 5,707,381 332,285,902 58.220 52.38 52.38 52.43 51.53 53.73 6,363,154 52.220 -1.52%
2023-02-02 0 59.30 59.25 59.30 58.75 60.55 4,566,973 271,399,929 59.427 53.19 53.14 53.19 52.70 54.31 5,091,714 53.302 -0.50%
2023-02-01 0 59.60 59.60 59.65 58.35 60.00 5,756,914 341,452,068 59.312 53.46 53.46 53.50 52.34 53.82 6,418,378 53.199 1.10%
2023-01-31 0 58.95 58.95 59.00 57.90 61.70 11,337,362 669,366,032 59.041 52.87 52.87 52.92 51.93 55.34 12,640,014 52.956 -2.56%
2023-01-30 0 60.50 60.20 60.50 59.90 63.90 12,184,259 744,628,655 61.114 54.27 54.00 54.27 53.73 57.31 13,584,219 54.816 -3.74%
2023-01-27 0 62.85 62.75 62.85 62.05 63.40 3,354,629 209,986,617 62.596 56.37 56.28 56.37 55.66 56.87 3,740,073 56.145 -0.16%
2023-01-26 0 62.95 62.75 62.95 61.45 63.00 7,356,095 458,641,377 62.348 56.46 56.28 56.46 55.12 56.51 8,201,303 55.923 2.03%
2023-01-20 0 61.70 61.65 61.70 60.60 62.05 5,020,331 308,444,030 61.439 55.34 55.30 55.34 54.35 55.66 5,597,162 55.107 0.98%
2023-01-19 0 61.10 61.05 61.10 59.75 61.75 5,560,995 339,052,103 60.970 54.80 54.76 54.80 53.59 55.39 6,199,948 54.686 1.83%
2023-01-18 0 60.00 60.00 60.05 59.35 60.60 4,081,849 245,024,575 60.028 53.82 53.82 53.86 53.23 54.35 4,550,850 53.842 0.25%
2023-01-17 0 59.85 59.85 59.90 59.45 61.50 5,669,621 340,243,660 60.012 53.68 53.68 53.73 53.32 55.16 6,321,055 53.827 -1.07%
2023-01-16 0 60.50 60.50 60.55 60.30 62.00 6,240,572 380,824,666 61.024 54.27 54.27 54.31 54.09 55.61 6,957,608 54.735 -0.90%
2023-01-13 0 61.05 61.00 61.10 59.05 61.40 8,351,059 508,271,777 60.863 54.76 54.71 54.80 52.96 55.07 9,310,588 54.591 1.75%
2023-01-12 0 60.00 60.00 60.05 58.80 60.95 6,246,510 373,813,949 59.844 53.82 53.82 53.86 52.74 54.67 6,964,228 53.676 0.93%
2023-01-11 0 59.45 59.40 59.45 59.05 61.80 8,911,411 537,643,794 60.332 53.32 53.28 53.32 52.96 55.43 9,935,324 54.114 -0.92%
2023-01-10 0 60.00 60.00 60.05 59.15 60.75 7,539,791 450,982,006 59.814 53.82 53.82 53.86 53.05 54.49 8,406,106 53.649 0.00%
2023-01-09 0 60.00 60.00 60.05 58.10 60.35 7,958,507 474,291,271 59.596 53.82 53.82 53.86 52.11 54.13 8,872,932 53.454 4.44%
2023-01-06 0 57.45 57.45 57.50 57.10 58.60 7,050,838 407,654,690 57.816 51.53 51.53 51.57 51.22 52.56 7,860,972 51.858 -1.29%
2023-01-05 0 58.20 58.15 58.20 55.30 58.75 11,788,155 682,104,231 57.864 52.20 52.16 52.20 49.60 52.70 13,142,603 51.900 5.34%
2023-01-04 0 55.25 55.20 55.25 54.00 55.25 10,740,190 587,418,792 54.694 49.56 49.51 49.56 48.43 49.56 11,974,227 49.057 0.55%
2023-01-03 0 54.95 54.90 54.95 52.85 55.25 8,768,945 478,314,869 54.546 49.29 49.24 49.29 47.40 49.56 9,776,488 48.925 0.73%
2022-12-30 0 54.55 54.55 54.60 54.15 56.95 7,738,862 425,202,464 54.944 48.93 48.93 48.97 48.57 51.08 8,628,050 49.281 -2.33%
2022-12-29 0 55.85 55.80 55.85 54.55 56.00 7,381,160 409,181,538 55.436 50.09 50.05 50.09 48.93 50.23 8,229,248 49.723 -0.53%
2022-12-28 0 56.15 56.10 56.15 55.60 57.25 9,826,780 554,916,409 56.470 50.36 50.32 50.36 49.87 51.35 10,955,868 50.650 1.91%
2022-12-23 0 55.10 55.10 55.20 54.80 56.35 3,214,884 178,246,632 55.444 49.42 49.42 49.51 49.15 50.54 3,584,271 49.730 -1.61%
2022-12-22 0 56.00 55.90 56.00 53.85 56.25 6,851,207 380,505,247 55.538 50.23 50.14 50.23 48.30 50.45 7,638,404 49.815 4.77%
2022-12-21 0 53.45 53.35 53.45 52.20 53.50 4,210,859 223,750,413 53.137 47.94 47.85 47.94 46.82 47.99 4,694,683 47.660 0.66%
2022-12-20 0 53.10 53.00 53.10 51.95 54.40 7,672,632 406,185,022 52.939 47.63 47.54 47.63 46.60 48.79 8,554,210 47.484 -3.10%
2022-12-19 0 54.80 54.80 54.85 53.55 55.15 4,875,767 265,535,211 54.460 49.15 49.15 49.20 48.03 49.47 5,435,988 48.848 1.48%
2022-12-16 0 54.00 54.00 54.15 53.00 54.80 6,887,242 371,572,237 53.951 48.43 48.43 48.57 47.54 49.15 7,678,579 48.391 -0.09%
2022-12-15 0 54.05 54.00 54.05 53.10 55.05 5,122,181 276,310,000 53.944 48.48 48.43 48.48 47.63 49.38 5,710,715 48.384 -1.73%
2022-12-14 0 55.00 55.00 55.05 53.75 55.45 7,122,733 390,268,387 54.792 49.33 49.33 49.38 48.21 49.74 7,941,128 49.145 1.57%
2022-12-13 0 54.15 54.10 54.15 53.70 55.05 6,054,343 329,319,564 54.394 48.57 48.52 48.57 48.17 49.38 6,749,981 48.788 -0.09%
2022-12-12 0 54.20 54.15 54.20 53.80 55.90 10,291,728 560,986,635 54.508 48.61 48.57 48.61 48.26 50.14 11,474,238 48.891 -1.45%
2022-12-09 0 55.00 55.00 55.05 53.65 55.90 8,155,878 448,140,678 54.947 49.33 49.33 49.38 48.12 50.14 9,092,981 49.284 -0.72%
2022-12-08 0 55.40 55.35 55.40 53.00 55.75 10,036,520 552,105,326 55.010 49.69 49.65 49.69 47.54 50.00 11,189,706 49.340 3.75%
2022-12-07 0 53.40 53.30 53.40 53.20 56.45 9,312,380 509,905,509 54.756 47.90 47.81 47.90 47.72 50.63 10,382,363 49.113 -2.64%
2022-12-06 0 54.85 54.80 54.85 54.05 56.45 9,099,688 503,618,796 55.345 49.20 49.15 49.20 48.48 50.63 10,145,233 49.641 -0.45%
2022-12-05 0 55.10 55.05 55.10 53.70 55.80 10,728,493 588,772,515 54.879 49.42 49.38 49.42 48.17 50.05 11,961,186 49.224 2.51%
2022-12-02 0 53.75 53.75 53.90 52.80 54.95 11,355,913 610,204,514 53.735 48.21 48.21 48.35 47.36 49.29 12,660,696 48.197 -0.92%
2022-12-01 0 54.25 54.20 54.25 53.00 56.25 13,282,439 722,377,455 54.386 48.66 48.61 48.66 47.54 50.45 14,808,578 48.781 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 48.03 47.99 48.03 45.21 48.17 24,907,543 47.365 3.88%
2022-11-29 0 51.55 51.50 51.55 48.40 51.75 15,046,415 764,558,682 50.813 46.24 46.19 46.24 43.41 46.42 16,775,234 45.577 6.84%
2022-11-28 0 48.25 48.20 48.25 43.85 48.30 8,117,170 378,871,576 46.675 43.28 43.23 43.28 39.33 43.32 9,049,825 41.865 4.55%
2022-11-25 0 46.15 46.15 46.25 46.00 47.30 4,348,748 201,862,414 46.419 41.39 41.39 41.48 41.26 42.43 4,848,415 41.635 -1.70%
2022-11-24 0 46.95 46.90 46.95 46.50 47.75 3,924,559 184,428,225 46.993 42.11 42.07 42.11 41.71 42.83 4,375,487 42.150 0.43%
2022-11-23 0 46.75 46.75 46.80 45.70 47.40 8,092,106 377,596,370 46.662 41.93 41.93 41.98 40.99 42.52 9,021,881 41.853 -1.37%
2022-11-22 0 47.40 47.35 47.40 46.60 48.90 9,164,626 434,064,995 47.363 42.52 42.47 42.52 41.80 43.86 10,217,633 42.482 -0.52%
2022-11-21 0 47.65 47.60 47.65 45.35 48.30 12,968,713 610,191,716 47.051 42.74 42.69 42.74 40.68 43.32 14,458,806 42.202 -3.74%
2022-11-18 0 49.50 49.45 49.50 49.10 50.60 5,622,791 280,372,579 49.864 44.40 44.35 44.40 44.04 45.39 6,268,844 44.725 -1.10%
2022-11-17 0 50.05 50.05 50.10 49.05 51.00 7,183,481 357,215,543 49.727 44.89 44.89 44.94 44.00 45.74 8,008,856 44.603 -0.99%
2022-11-16 0 50.55 50.45 50.55 49.40 51.10 10,052,310 506,373,477 50.374 45.34 45.25 45.34 44.31 45.83 11,207,311 45.182 0.60%
2022-11-15 0 50.25 50.20 50.25 47.85 50.30 8,846,322 440,462,018 49.790 45.07 45.03 45.07 42.92 45.12 9,862,756 44.659 3.61%
2022-11-14 0 48.50 48.40 48.50 48.00 50.80 16,251,922 796,276,379 48.996 43.50 43.41 43.50 43.05 45.56 18,119,252 43.946 -0.61%
2022-11-11 0 48.80 48.70 48.80 47.10 50.75 14,605,048 711,213,727 48.696 43.77 43.68 43.77 42.25 45.52 16,283,154 43.678 5.74%
2022-11-10 0 46.15 46.10 46.15 44.20 46.50 9,085,290 415,146,581 45.694 41.39 41.35 41.39 39.64 41.71 10,129,181 40.985 1.32%
2022-11-09 0 45.55 45.40 45.55 45.15 46.80 7,149,302 326,436,297 45.660 40.86 40.72 40.86 40.50 41.98 7,970,750 40.954 -0.98%
2022-11-08 0 46.00 45.95 46.00 45.15 47.25 6,849,852 314,301,940 45.884 41.26 41.21 41.26 40.50 42.38 7,636,893 41.156 -0.33%
2022-11-07 0 46.15 46.00 46.15 44.40 47.00 17,272,247 798,188,701 46.212 41.39 41.26 41.39 39.82 42.16 19,256,811 41.450 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 40.45 40.41 40.45 37.90 41.48 26,935,055 40.434 5.74%
2022-11-03 0 42.65 42.55 42.65 41.60 43.05 14,520,714 616,025,330 42.424 38.25 38.16 38.25 37.31 38.61 16,189,130 38.052 -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 39.33 39.29 39.47 35.47 39.82 31,711,222 38.652 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 36.60 36.55 36.60 33.32 37.63 32,766,781 36.037 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 33.19 33.14 33.19 32.20 34.26 33,418,708 33.103 -3.39%
2022-10-28 0 38.30 38.25 38.35 37.80 40.50 23,914,156 928,956,097 38.845 34.35 34.31 34.40 33.90 36.33 26,661,869 34.842 -3.53%
2022-10-27 0 39.70 39.70 39.75 39.35 43.35 24,334,298 997,372,696 40.986 35.61 35.61 35.65 35.29 38.88 27,130,285 36.762 -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 37.22 37.09 37.22 35.88 38.66 47,046,525 37.590 -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 39.60 39.56 39.60 37.58 39.82 27,233,820 38.700 1.73%
2022-10-24 0 43.40 43.40 43.45 43.30 45.95 17,288,025 760,339,087 43.981 38.93 38.93 38.97 38.84 41.21 19,274,402 39.448 -6.06%
2022-10-21 0 46.20 46.20 46.25 45.55 47.65 7,759,664 359,344,084 46.309 41.44 41.44 41.48 40.86 42.74 8,651,242 41.537 -1.81%
2022-10-20 0 47.05 47.00 47.05 46.35 48.45 12,923,782 609,814,234 47.185 42.20 42.16 42.20 41.57 43.46 14,408,712 42.323 -2.69%
2022-10-19 0 48.35 48.35 48.40 48.10 50.95 9,093,303 447,661,032 49.230 43.37 43.37 43.41 43.14 45.70 10,138,115 44.156 -5.10%
2022-10-18 0 50.95 50.90 50.95 49.25 51.05 6,664,647 336,020,626 50.418 45.70 45.65 45.70 44.17 45.79 7,430,409 45.222 1.80%
2022-10-17 0 50.05 50.00 50.05 48.20 51.10 8,205,717 406,920,085 49.590 44.89 44.85 44.89 43.23 45.83 9,148,546 44.479 -1.57%
2022-10-14 0 50.85 50.85 50.90 50.80 52.40 7,983,083 411,183,227 51.507 45.61 45.61 45.65 45.56 47.00 8,900,332 46.199 -0.10%
2022-10-13 0 50.90 50.85 50.90 50.60 52.50 5,392,852 276,234,342 51.222 45.65 45.61 45.65 45.39 47.09 6,012,485 45.943 -1.93%
2022-10-12 0 51.90 51.90 51.95 50.80 53.50 12,795,656 665,629,041 52.020 46.55 46.55 46.60 45.56 47.99 14,265,865 46.659 -3.26%
2022-10-11 0 53.65 53.50 53.65 52.95 55.15 6,523,863 351,465,072 53.874 48.12 47.99 48.12 47.49 49.47 7,273,449 48.322 -1.11%
2022-10-10 0 54.25 54.15 54.30 53.35 58.55 12,231,910 675,139,630 55.195 48.66 48.57 48.70 47.85 52.52 13,637,345 49.507 -7.58%
2022-10-07 0 58.70 58.55 58.70 57.25 59.30 11,008,847 644,090,530 58.507 52.65 52.52 52.65 51.35 53.19 12,273,753 52.477 0.86%
2022-10-06 0 58.20 58.20 58.25 57.20 58.45 7,265,991 421,213,891 57.971 52.20 52.20 52.25 51.31 52.43 8,100,846 51.996 0.78%
2022-10-05 0 57.75 57.70 57.75 56.20 58.00 6,950,530 398,816,506 57.379 51.80 51.75 51.80 50.41 52.02 7,749,139 51.466 5.10%
2022-10-03 0 54.95 54.85 54.95 53.70 55.15 4,596,314 250,037,819 54.400 49.29 49.20 49.29 48.17 49.47 5,124,426 48.793 0.55%
2022-09-30 0 54.65 54.65 54.70 54.40 55.50 8,530,869 467,715,426 54.826 49.02 49.02 49.06 48.79 49.78 9,511,058 49.176 0.28%
2022-09-29 0 54.50 54.45 54.50 54.00 55.60 6,815,523 373,016,040 54.730 48.88 48.84 48.88 48.43 49.87 7,598,620 49.090 -0.55%
2022-09-28 0 54.80 54.75 54.80 54.30 55.35 11,428,095 625,357,856 54.721 49.15 49.11 49.15 48.70 49.65 12,741,172 49.082 -1.44%
2022-09-27 0 55.60 55.60 55.65 52.85 55.75 7,874,603 429,149,966 54.498 49.87 49.87 49.91 47.40 50.00 8,779,387 48.882 3.35%
2022-09-26 0 53.80 53.80 54.00 52.30 54.45 7,047,990 379,211,123 53.804 48.26 48.26 48.43 46.91 48.84 7,857,797 48.259 2.38%
2022-09-23 0 52.55 52.50 52.55 52.10 53.50 4,605,473 242,036,144 52.554 47.13 47.09 47.13 46.73 47.99 5,134,637 47.138 -1.13%
2022-09-22 0 53.15 53.15 53.20 52.50 53.70 4,369,421 232,312,379 53.168 47.67 47.67 47.72 47.09 48.17 4,871,463 47.688 -1.12%
2022-09-21 0 53.75 53.75 53.85 53.75 54.95 4,128,939 224,096,415 54.275 48.21 48.21 48.30 48.21 49.29 4,603,350 48.681 -2.63%
2022-09-20 0 55.20 55.20 55.25 54.10 55.30 6,415,374 352,753,851 54.986 49.51 49.51 49.56 48.52 49.60 7,152,494 49.319 2.03%
2022-09-19 0 54.10 54.05 54.10 53.05 54.55 7,707,953 417,002,461 54.100 48.52 48.48 48.52 47.58 48.93 8,593,589 48.525 0.19%
2022-09-16 0 54.00 53.90 54.00 52.80 54.35 13,164,436 709,919,392 53.927 48.43 48.35 48.43 47.36 48.75 14,677,017 48.369 0.56%
2022-09-15 0 53.70 53.60 53.70 52.30 54.05 5,013,844 268,374,442 53.527 48.17 48.08 48.17 46.91 48.48 5,589,930 48.010 1.42%
2022-09-14 0 52.95 52.95 53.00 52.15 53.30 5,111,561 269,732,422 52.769 47.49 47.49 47.54 46.78 47.81 5,698,874 47.331 -1.49%
2022-09-13 0 53.75 53.70 53.75 52.75 54.50 4,205,111 226,406,762 53.841 48.21 48.17 48.21 47.31 48.88 4,688,274 48.292 1.13%
2022-09-09 0 53.15 53.10 53.15 51.20 53.30 9,450,261 499,254,176 52.830 47.67 47.63 47.67 45.92 47.81 10,536,087 47.385 4.22%
2022-09-08 0 51.00 50.90 51.00 50.60 52.30 6,603,312 337,547,972 51.118 45.74 45.65 45.74 45.39 46.91 7,362,026 45.850 -0.78%
2022-09-07 0 51.40 51.40 51.45 50.40 51.45 6,034,612 306,847,987 50.848 46.10 46.10 46.15 45.21 46.15 6,727,983 45.608 -0.39%
2022-09-06 0 51.60 51.55 51.60 50.50 51.75 4,919,278 252,220,313 51.272 46.28 46.24 46.28 45.30 46.42 5,484,498 45.988 0.58%
2022-09-05 0 51.30 51.25 51.30 50.50 52.10 7,769,792 398,138,664 51.242 46.01 45.97 46.01 45.30 46.73 8,662,534 45.961 -1.16%
2022-09-02 0 51.90 51.90 51.95 51.05 53.25 11,148,319 577,730,485 51.822 46.55 46.55 46.60 45.79 47.76 12,429,250 46.482 -0.48%
2022-09-01 0 52.15 52.10 52.15 51.80 54.30 16,051,598 843,491,640 52.549 46.78 46.73 46.78 46.46 48.70 17,895,911 47.133 -4.92%
2022-08-31 0 54.85 54.85 54.95 53.35 55.20 8,011,854 436,947,509 54.538 49.20 49.20 49.29 47.85 49.51 8,932,408 48.917 0.37%
2022-08-30 0 54.65 54.60 54.65 54.00 55.75 6,418,963 349,574,068 54.460 49.02 48.97 49.02 48.43 50.00 7,156,496 48.847 -1.76%
2022-08-29 0 55.90 55.90 55.95 54.60 56.45 5,928,000 329,109,184 55.518 49.90 49.90 49.94 48.73 50.39 6,641,438 49.554 -1.67%
2022-08-26 0 56.85 56.80 56.85 55.65 57.20 8,586,318 486,045,507 56.607 50.74 50.70 50.74 49.67 51.06 9,619,685 50.526 2.80%
2022-08-25 0 55.30 55.25 55.30 54.80 56.35 4,127,503 228,464,964 55.352 49.36 49.31 49.36 48.91 50.30 4,624,250 49.406 0.09%
2022-08-24 0 55.25 55.25 55.30 54.85 56.00 7,137,843 394,178,749 55.224 49.31 49.31 49.36 48.96 49.98 7,996,886 49.292 -1.78%
2022-08-23 0 56.25 56.25 56.30 55.65 57.15 7,089,909 398,910,251 56.265 50.21 50.21 50.25 49.67 51.01 7,943,183 50.220 -1.06%
2022-08-22 0 56.85 56.85 56.90 56.85 58.40 6,069,196 348,835,864 57.476 50.74 50.74 50.79 50.74 52.13 6,799,627 51.302 -2.15%
2022-08-19 0 58.10 58.10 58.15 56.45 58.70 9,043,702 523,625,184 57.899 51.86 51.86 51.90 50.39 52.39 10,132,116 51.680 -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 52.39 52.35 52.39 51.41 53.20 22,500,156 52.193 4.82%
2022-08-17 0 56.00 55.95 56.00 53.50 57.00 13,836,070 770,724,487 55.704 49.98 49.94 49.98 47.75 50.88 15,501,248 49.720 3.90%
2022-08-16 0 53.90 53.75 53.90 53.20 55.30 9,649,292 520,811,126 53.974 48.11 47.98 48.11 47.49 49.36 10,810,589 48.176 -2.44%
2022-08-15 0 55.25 55.15 55.25 54.55 56.70 8,452,436 468,568,612 55.436 49.31 49.23 49.31 48.69 50.61 9,469,691 49.481 0.00%
2022-08-12 0 55.25 55.15 55.25 54.20 55.40 3,707,113 203,652,030 54.935 49.31 49.23 49.31 48.38 49.45 4,153,266 49.034 1.19%
2022-08-11 0 54.60 54.55 54.60 53.30 54.65 4,139,920 224,172,440 54.149 48.73 48.69 48.73 47.57 48.78 4,638,161 48.332 3.70%
2022-08-10 0 52.65 52.60 52.65 51.90 54.55 6,012,090 316,121,489 52.581 46.99 46.95 46.99 46.32 48.69 6,735,648 46.933 -3.13%
2022-08-09 0 54.35 54.30 54.35 53.50 55.20 5,166,425 280,288,129 54.252 48.51 48.47 48.51 47.75 49.27 5,788,207 48.424 -0.18%
2022-08-08 0 54.45 54.45 54.50 53.05 55.25 5,255,876 285,393,403 54.300 48.60 48.60 48.65 47.35 49.31 5,888,423 48.467 -0.37%
2022-08-05 0 54.65 54.65 54.70 54.55 55.45 2,652,646 145,599,835 54.889 48.78 48.78 48.82 48.69 49.49 2,971,893 48.992 -1.00%
2022-08-04 0 55.20 55.15 55.20 54.25 55.20 3,594,163 197,302,735 54.895 49.27 49.23 49.27 48.42 49.27 4,026,722 48.998 1.75%
2022-08-03 0 54.25 54.20 54.25 53.70 55.00 4,220,731 229,106,170 54.281 48.42 48.38 48.42 47.93 49.09 4,728,698 48.450 0.37%
2022-08-02 0 54.05 54.00 54.05 53.55 55.40 7,247,028 394,383,153 54.420 48.24 48.20 48.24 47.80 49.45 8,119,211 48.574 -2.26%
2022-08-01 0 55.30 55.25 55.30 54.10 56.00 8,716,623 483,079,424 55.420 49.36 49.31 49.36 48.29 49.98 9,765,673 49.467 2.03%
2022-07-29 0 54.20 54.15 54.20 53.60 56.30 11,888,986 647,666,172 54.476 48.38 48.33 48.38 47.84 50.25 13,319,831 48.624 -3.56%
2022-07-28 0 56.20 56.00 56.20 55.20 56.85 9,699,651 544,164,253 56.101 50.16 49.98 50.16 49.27 50.74 10,867,009 50.075 0.54%
2022-07-27 0 55.90 55.90 55.95 54.85 56.05 5,304,738 294,320,967 55.483 49.90 49.90 49.94 48.96 50.03 5,943,166 49.523 1.54%
2022-07-26 0 55.05 55.05 55.25 54.60 56.85 7,559,338 419,216,266 55.457 49.14 49.14 49.31 48.73 50.74 8,469,108 49.499 0.00%
2022-07-25 0 55.05 55.00 55.05 52.60 55.05 9,132,119 496,921,991 54.415 49.14 49.09 49.14 46.95 49.14 10,231,174 48.569 3.09%
2022-07-22 0 53.40 53.30 53.40 52.85 54.25 6,480,937 346,683,093 53.493 47.66 47.57 47.66 47.17 48.42 7,260,921 47.746 0.95%
2022-07-21 0 52.90 52.75 52.90 52.70 53.75 5,439,496 289,002,295 53.130 47.22 47.08 47.22 47.04 47.98 6,094,142 47.423 -0.28%
2022-07-20 0 53.05 53.00 53.05 52.30 53.80 7,729,268 411,566,620 53.248 47.35 47.31 47.35 46.68 48.02 8,659,489 47.528 2.22%
2022-07-19 0 51.90 51.85 51.90 51.35 52.60 4,181,655 217,063,732 51.909 46.32 46.28 46.32 45.83 46.95 4,684,919 46.332 -1.52%
2022-07-18 0 52.70 52.65 52.70 51.50 53.00 5,790,942 303,886,116 52.476 47.04 46.99 47.04 45.97 47.31 6,487,885 46.839 0.67%
2022-07-15 0 52.35 52.30 52.35 51.95 53.85 9,037,412 477,041,070 52.785 46.73 46.68 46.73 46.37 48.07 10,125,069 47.115 -0.76%
2022-07-14 0 52.75 52.75 52.80 52.20 54.05 4,663,512 247,654,423 53.105 47.08 47.08 47.13 46.59 48.24 5,224,768 47.400 -1.03%
2022-07-13 0 53.30 53.25 53.30 52.50 54.45 7,707,046 412,757,566 53.556 47.57 47.53 47.57 46.86 48.60 8,634,593 47.803 1.43%
2022-07-12 0 52.55 52.45 52.55 51.50 52.90 10,171,259 531,386,538 52.244 46.90 46.82 46.90 45.97 47.22 11,395,375 46.632 -0.19%
2022-07-11 0 52.65 52.60 52.65 51.95 54.95 9,835,262 515,806,109 52.445 46.99 46.95 46.99 46.37 49.05 11,018,940 46.811 -3.04%
2022-07-08 0 54.30 54.25 54.35 53.90 55.60 5,801,458 315,472,201 54.378 48.47 48.42 48.51 48.11 49.63 6,499,666 48.537 -0.09%
2022-07-07 0 54.35 54.30 54.35 52.50 54.70 10,882,975 582,010,977 53.479 48.51 48.47 48.51 46.86 48.82 12,192,746 47.734 0.93%
2022-07-06 0 53.85 53.85 53.90 52.65 55.80 17,107,167 920,014,013 53.779 48.07 48.07 48.11 46.99 49.81 19,166,023 48.002 -3.84%
2022-07-05 0 56.00 55.95 56.00 55.60 58.45 9,477,816 533,091,326 56.246 49.98 49.94 49.98 49.63 52.17 10,618,476 50.204 -0.80%
2022-07-04 0 56.45 56.40 56.45 55.30 57.20 15,979,148 901,828,513 56.438 50.39 50.34 50.39 49.36 51.06 17,902,246 50.375 -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 52.22 52.17 52.22 49.85 52.66 22,539,290 51.810 4.56%
2022-06-29 0 55.95 55.90 55.95 55.15 56.80 10,049,386 563,953,268 56.118 49.94 49.90 49.94 49.23 50.70 11,258,834 50.090 -0.71%
2022-06-28 0 56.35 56.30 56.35 53.40 56.75 8,936,886 497,854,092 55.708 50.30 50.25 50.30 47.66 50.65 10,012,444 49.724 3.39%
2022-06-27 0 54.50 54.35 54.50 54.05 56.25 12,725,053 698,875,941 54.921 48.65 48.51 48.65 48.24 50.21 14,256,519 49.021 0.55%
2022-06-24 0 54.20 54.15 54.20 52.60 54.25 10,966,569 589,101,706 53.718 48.38 48.33 48.38 46.95 48.42 12,286,401 47.947 2.85%
2022-06-23 0 52.70 52.65 52.70 51.50 53.10 7,773,764 408,611,791 52.563 47.04 46.99 47.04 45.97 47.40 8,709,340 46.917 4.27%
2022-06-22 0 51.25 51.25 51.30 51.25 52.70 6,377,729 329,969,886 51.738 45.11 45.11 45.16 45.11 46.39 7,245,097 45.544 -1.06%
2022-06-21 0 51.80 51.80 51.90 51.40 52.75 7,976,597 415,240,997 52.057 45.60 45.60 45.69 45.25 46.43 9,061,411 45.825 1.07%
2022-06-20 0 51.25 51.25 51.35 49.80 52.25 11,080,172 565,647,887 51.050 45.11 45.11 45.20 43.84 45.99 12,587,070 44.939 3.85%
2022-06-17 0 49.35 49.35 49.40 47.05 50.15 10,641,447 524,974,248 49.333 43.44 43.44 43.49 41.42 44.15 12,088,679 43.427 3.35%
2022-06-16 0 47.75 47.70 47.75 47.35 49.95 9,044,894 435,839,013 48.186 42.03 41.99 42.03 41.68 43.97 10,274,996 42.417 -2.55%
2022-06-15 0 49.00 48.95 49.00 48.60 49.85 5,105,117 251,066,529 49.179 43.13 43.09 43.13 42.78 43.88 5,799,411 43.292 0.10%
2022-06-14 0 48.95 48.90 48.95 48.00 49.75 6,910,708 337,596,417 48.851 43.09 43.05 43.09 42.25 43.79 7,850,561 43.003 -0.10%
2022-06-13 0 49.00 48.95 49.00 48.00 50.30 9,960,388 491,986,250 49.394 43.13 43.09 43.13 42.25 44.28 11,314,996 43.481 -2.58%
2022-06-10 0 50.30 50.30 50.50 48.50 50.75 11,370,040 568,761,145 50.023 44.28 44.28 44.45 42.69 44.67 12,916,360 44.034 0.70%
2022-06-09 0 49.95 49.95 50.00 48.80 52.60 19,183,591 964,148,963 50.259 43.97 43.97 44.01 42.96 46.30 21,792,551 44.242 -5.13%
2022-06-08 0 52.65 52.60 52.65 50.20 53.10 14,904,442 776,179,140 52.077 46.35 46.30 46.35 44.19 46.74 16,931,440 45.842 4.67%
2022-06-07 0 50.30 50.25 50.30 49.65 51.55 9,844,038 497,656,522 50.554 44.28 44.23 44.28 43.71 45.38 11,182,823 44.502 -2.99%
2022-06-06 0 51.85 51.80 51.85 47.75 51.95 15,711,005 793,873,868 50.530 45.64 45.60 45.64 42.03 45.73 17,847,695 44.480 7.24%
2022-06-02 0 48.35 48.25 48.35 47.20 48.55 4,992,697 239,412,517 47.953 42.56 42.47 42.56 41.55 42.74 5,671,702 42.212 -0.10%
2022-06-01 0 48.40 48.40 48.45 47.75 49.90 11,064,223 538,992,278 48.715 42.61 42.61 42.65 42.03 43.93 12,568,952 42.883 -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 43.22 43.18 43.22 41.55 43.93 28,330,515 43.178 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 42.25 42.25 42.30 39.26 42.34 25,523,771 41.508 8.23%
2022-05-27 0 44.35 44.30 44.35 43.45 45.45 8,811,026 390,612,320 44.332 39.04 39.00 39.04 38.25 40.01 10,009,322 39.025 2.19%
2022-05-26 0 43.40 43.25 43.40 42.05 43.50 9,981,917 428,242,709 42.902 38.20 38.07 38.20 37.02 38.29 11,339,453 37.766 0.93%
2022-05-25 0 43.00 43.00 43.05 42.70 43.75 8,325,899 359,682,854 43.200 37.85 37.85 37.90 37.59 38.51 9,458,218 38.029 -1.83%
2022-05-24 0 43.80 43.60 43.80 43.40 46.05 7,632,743 336,291,076 44.059 38.56 38.38 38.56 38.20 40.54 8,670,793 38.784 -3.52%
2022-05-23 0 45.40 45.40 45.45 44.80 46.45 7,104,468 322,908,164 45.451 39.96 39.96 40.01 39.44 40.89 8,070,673 40.010 -1.94%
2022-05-20 0 46.30 46.25 46.30 44.95 46.55 8,776,160 402,448,314 45.857 40.76 40.71 40.76 39.57 40.98 9,969,714 40.367 3.58%
2022-05-19 0 44.70 44.70 44.80 43.80 45.50 6,718,028 299,756,185 44.620 39.35 39.35 39.44 38.56 40.05 7,631,677 39.278 -2.51%
2022-05-18 0 45.85 45.85 45.95 44.50 46.20 6,095,685 278,560,807 45.698 40.36 40.36 40.45 39.17 40.67 6,924,695 40.227 0.55%
2022-05-17 0 45.60 45.60 45.65 44.50 46.45 12,233,126 558,085,734 45.621 40.14 40.14 40.18 39.17 40.89 13,896,826 40.159 2.70%
2022-05-16 0 44.40 44.35 44.40 43.60 45.50 7,202,464 319,722,473 44.391 39.08 39.04 39.08 38.38 40.05 8,181,996 39.076 -0.56%
2022-05-13 0 44.65 44.65 44.85 43.10 45.00 9,193,177 407,661,031 44.344 39.30 39.30 39.48 37.94 39.61 10,443,445 39.035 3.24%
2022-05-12 0 43.25 43.25 43.30 42.90 44.60 8,458,189 368,683,364 43.589 38.07 38.07 38.12 37.76 39.26 9,608,499 38.371 -1.03%
2022-05-11 0 43.70 43.55 43.70 41.95 44.85 9,140,614 399,761,539 43.735 38.47 38.34 38.47 36.93 39.48 10,383,733 38.499 3.19%
2022-05-10 0 42.35 42.35 42.40 38.40 42.75 12,643,552 520,644,295 41.179 37.28 37.28 37.32 33.80 37.63 14,363,069 36.249 3.55%
2022-05-06 0 40.90 40.85 40.90 40.25 45.00 18,238,050 760,846,526 41.718 36.00 35.96 36.00 35.43 39.61 20,718,417 36.723 -10.31%
2022-05-05 0 45.60 45.55 45.60 45.05 46.70 7,095,075 323,329,392 45.571 40.14 40.10 40.14 39.66 41.11 8,060,002 40.115 0.33%
2022-05-04 0 45.45 45.40 45.45 45.20 47.05 2,724,364 124,316,418 45.631 40.01 39.96 40.01 39.79 41.42 3,094,876 40.168 -2.68%
2022-05-03 0 46.70 46.65 46.70 45.85 47.90 7,856,856 368,402,018 46.889 41.11 41.07 41.11 40.36 42.17 8,925,385 41.276 0.43%
2022-04-29 0 46.50 46.45 46.50 44.30 46.80 9,951,554 457,292,952 45.952 40.93 40.89 40.93 39.00 41.20 11,304,961 40.451 4.61%
2022-04-28 0 44.45 44.45 44.50 43.25 44.95 7,497,787 332,265,707 44.315 39.13 39.13 39.17 38.07 39.57 8,517,483 39.010 0.34%
2022-04-27 0 44.30 44.25 44.30 43.00 45.10 8,166,358 361,790,522 44.303 39.00 38.95 39.00 37.85 39.70 9,276,979 38.999 1.61%
2022-04-26 0 43.60 43.60 43.65 42.25 44.65 12,040,463 525,776,889 43.667 38.38 38.38 38.42 37.19 39.30 13,677,961 38.440 3.07%
2022-04-25 0 42.30 42.25 42.30 42.00 44.85 13,454,034 579,434,912 43.068 37.24 37.19 37.24 36.97 39.48 15,283,777 37.912 -6.73%
2022-04-22 0 45.35 45.30 45.35 44.35 45.50 5,310,061 239,063,117 45.021 39.92 39.88 39.92 39.04 40.05 6,032,227 39.631 0.00%
2022-04-21 0 45.35 45.30 45.35 44.65 46.55 7,278,666 329,711,252 45.298 39.92 39.88 39.92 39.30 40.98 8,268,561 39.875 -1.52%
2022-04-20 0 46.05 46.05 46.10 44.65 47.20 8,458,008 390,665,713 46.189 40.54 40.54 40.58 39.30 41.55 9,608,293 40.659 3.02%
2022-04-19 0 44.70 44.65 44.70 44.45 46.95 7,885,515 354,619,493 44.971 39.35 39.30 39.35 39.13 41.33 8,957,942 39.587 -3.46%
2022-04-14 0 46.30 46.25 46.30 44.20 46.45 11,192,251 515,285,273 46.039 40.76 40.71 40.76 38.91 40.89 12,714,392 40.528 5.35%
2022-04-13 0 43.95 43.95 44.00 43.60 44.95 10,919,910 483,338,435 44.262 38.69 38.69 38.73 38.38 39.57 12,405,013 38.963 -1.24%
2022-04-12 0 44.50 44.50 44.55 41.30 46.60 20,422,934 899,516,605 44.044 39.17 39.17 39.22 36.36 41.02 23,200,444 38.772 5.95%
2022-04-11 0 42.00 41.90 42.00 40.80 44.20 21,317,366 894,577,163 41.965 36.97 36.88 36.97 35.92 38.91 24,216,518 36.941 -6.04%
2022-04-08 0 44.70 44.70 44.75 43.85 45.00 9,339,855 415,285,073 44.464 39.35 39.35 39.39 38.60 39.61 10,610,071 39.141 0.34%
2022-04-07 0 44.55 44.55 44.60 43.50 46.00 19,522,355 870,794,312 44.605 39.22 39.22 39.26 38.29 40.49 22,177,387 39.265 -2.73%
2022-04-06 0 45.80 45.75 45.80 45.60 48.00 18,258,881 843,125,714 46.176 40.32 40.27 40.32 40.14 42.25 20,742,081 40.648 -5.95%
2022-04-04 0 48.70 48.70 48.75 47.80 49.10 6,296,275 304,418,223 48.349 42.87 42.87 42.91 42.08 43.22 7,152,566 42.561 0.00%
2022-04-01 0 48.70 48.65 48.70 46.85 49.15 7,277,893 351,743,896 48.330 42.87 42.83 42.87 41.24 43.27 8,267,683 42.544 1.35%
2022-03-31 0 48.05 48.00 48.05 47.45 49.10 6,110,390 293,678,746 48.062 42.30 42.25 42.30 41.77 43.22 6,941,400 42.308 -1.54%
2022-03-30 0 48.80 48.70 48.80 47.55 49.35 15,329,507 745,990,266 48.664 42.96 42.87 42.96 41.86 43.44 17,414,313 42.838 2.52%
2022-03-29 0 47.60 47.55 47.60 45.60 47.75 10,431,374 492,899,255 47.252 41.90 41.86 41.90 40.14 42.03 11,850,036 41.595 3.93%
2022-03-28 0 45.80 45.75 45.80 44.40 46.50 12,384,922 561,187,426 45.312 40.32 40.27 40.32 39.08 40.93 14,069,266 39.887 -2.03%
2022-03-25 0 46.75 46.75 46.80 46.35 49.80 18,566,853 892,070,094 48.046 41.15 41.15 41.20 40.80 43.84 21,091,937 42.294 -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 42.21 42.12 42.21 41.42 45.07 29,277,820 42.881 -6.89%
2022-03-23 0 51.50 51.50 51.55 50.35 52.40 12,973,583 669,999,998 51.643 45.33 45.33 45.38 44.32 46.13 14,737,985 45.461 1.48%
2022-03-22 0 50.75 50.70 50.75 49.20 50.90 9,285,562 465,490,696 50.131 44.67 44.63 44.67 43.31 44.81 10,548,394 44.129 2.42%
2022-03-21 0 49.55 49.55 49.60 49.15 51.45 7,879,133 391,620,610 49.704 43.62 43.62 43.66 43.27 45.29 8,950,692 43.753 -1.49%
2022-03-18 0 50.30 50.30 50.35 49.50 51.80 13,032,538 657,883,033 50.480 44.28 44.28 44.32 43.57 45.60 14,804,957 44.437 -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 45.55 45.51 45.55 42.25 45.60 27,259,080 44.134 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 40.98 40.93 40.98 37.54 41.42 35,337,481 39.898 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 37.94 37.90 37.94 36.93 40.80 35,014,195 38.821 -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 40.58 40.54 40.58 39.79 44.45 45,013,054 41.249 -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 45.73 45.69 45.73 42.56 47.49 38,105,981 44.661 -5.03%
2022-03-10 0 54.70 54.65 54.70 53.80 56.50 10,698,672 585,169,149 54.695 48.15 48.11 48.15 47.36 49.74 12,153,687 48.147 0.46%
2022-03-09 0 54.45 54.45 54.55 51.80 55.55 18,207,869 979,981,356 53.822 47.93 47.93 48.02 45.60 48.90 20,684,131 47.378 0.93%
2022-03-08 0 53.95 53.90 53.95 53.60 59.00 18,005,133 999,806,746 55.529 47.49 47.45 47.49 47.18 51.94 20,453,823 48.881 -8.48%
2022-03-07 0 58.95 58.90 58.95 58.50 60.80 9,794,945 582,765,656 59.497 51.89 51.85 51.89 51.50 53.52 11,127,053 52.374 -5.00%
2022-03-04 0 62.05 62.05 62.35 61.20 63.90 10,183,436 632,212,687 62.082 54.62 54.62 54.89 53.87 56.25 11,568,379 54.650 -2.36%
2022-03-03 0 63.55 63.45 63.55 62.10 64.05 9,741,565 617,594,854 63.398 55.94 55.85 55.94 54.67 56.38 11,066,414 55.808 1.27%
2022-03-02 0 62.75 62.70 62.75 62.40 64.20 7,175,500 452,746,787 63.096 55.24 55.19 55.24 54.93 56.51 8,151,365 55.542 -1.49%
2022-03-01 0 63.70 63.70 63.75 61.95 64.95 9,476,027 605,937,501 63.944 56.07 56.07 56.12 54.53 57.17 10,764,762 56.289 2.99%
2022-02-28 0 61.85 61.75 61.85 60.15 62.00 5,119,873 313,917,454 61.314 54.45 54.36 54.45 52.95 54.58 5,816,173 53.973 1.06%
2022-02-25 0 61.20 61.15 61.20 59.60 61.30 5,225,279 316,810,846 60.630 53.87 53.83 53.87 52.46 53.96 5,935,915 53.372 1.32%
2022-02-24 0 60.40 60.30 60.40 59.00 61.95 7,539,837 454,351,199 60.260 53.17 53.08 53.17 51.94 54.53 8,565,251 53.046 -2.66%
2022-02-23 0 62.05 62.00 62.05 61.30 63.70 4,042,571 250,294,799 61.915 54.62 54.58 54.62 53.96 56.07 4,592,359 54.502 -1.43%
2022-02-22 0 62.95 62.90 62.95 61.85 63.50 7,333,450 459,707,187 62.686 55.41 55.37 55.41 54.45 55.90 8,330,796 55.182 -2.10%
2022-02-21 0 64.30 64.15 64.30 62.55 64.80 8,492,455 543,413,535 63.988 56.60 56.47 56.60 55.06 57.04 9,647,425 56.327 2.31%
2022-02-18 0 62.85 62.85 62.90 62.55 64.50 5,293,652 334,784,141 63.243 55.33 55.33 55.37 55.06 56.78 6,013,586 55.671 -1.18%
2022-02-17 0 63.60 63.60 63.65 63.15 64.85 6,801,520 433,913,385 63.797 55.99 55.99 56.03 55.59 57.09 7,726,524 56.159 0.08%
2022-02-16 0 63.55 63.55 63.60 61.85 64.25 11,964,666 757,670,829 63.326 55.94 55.94 55.99 54.45 56.56 13,591,855 55.744 1.52%
2022-02-15 0 62.60 62.60 62.65 60.05 62.75 8,374,125 519,764,003 62.068 55.11 55.11 55.15 52.86 55.24 9,513,002 54.637 3.73%
2022-02-14 0 60.35 60.35 60.40 59.10 61.40 11,815,950 715,684,194 60.569 53.13 53.13 53.17 52.02 54.05 13,422,914 53.318 1.86%
2022-02-11 0 59.25 59.10 59.25 58.40 59.90 6,782,302 400,265,503 59.016 52.16 52.02 52.16 51.41 52.73 7,704,692 51.951 0.17%
2022-02-10 0 59.15 59.10 59.20 57.85 59.50 5,214,270 304,986,744 58.491 52.07 52.02 52.11 50.92 52.38 5,923,408 51.488 -0.08%
2022-02-09 0 59.20 59.15 59.20 58.20 59.60 6,691,430 394,538,418 58.962 52.11 52.07 52.11 51.23 52.46 7,601,462 51.903 1.89%
2022-02-08 0 58.10 58.10 58.20 57.95 59.95 5,396,203 315,621,329 58.490 51.14 51.14 51.23 51.01 52.77 6,130,084 51.487 -2.35%
2022-02-07 0 59.50 59.45 59.50 58.85 61.60 6,776,281 405,009,297 59.769 52.38 52.33 52.38 51.80 54.23 7,697,852 52.613 -2.54%
2022-02-04 0 61.05 61.00 61.05 57.85 61.15 4,967,044 297,814,545 59.958 53.74 53.70 53.74 50.92 53.83 5,642,560 52.780 5.17%
2022-01-31 0 58.05 58.00 58.05 57.55 59.10 3,589,110 208,745,617 58.161 51.10 51.06 51.10 50.66 52.02 4,077,227 51.198 -1.02%
2022-01-28 0 58.65 58.60 58.65 58.45 59.50 3,907,086 230,039,474 58.878 51.63 51.58 51.63 51.45 52.38 4,438,448 51.829 -0.51%
2022-01-27 0 58.95 58.90 58.95 57.80 60.00 5,787,939 340,432,527 58.818 51.89 51.85 51.89 50.88 52.82 6,575,096 51.776 0.17%
2022-01-26 0 58.85 58.75 58.85 58.40 60.50 7,594,618 447,502,098 58.924 51.80 51.72 51.80 51.41 53.26 8,627,483 51.869 -2.16%
2022-01-25 0 60.15 60.15 60.20 59.35 61.20 4,676,264 280,310,325 59.943 52.95 52.95 52.99 52.24 53.87 5,312,234 52.767 -0.66%
2022-01-24 0 60.55 60.55 60.60 60.40 61.95 7,104,385 432,931,668 60.939 53.30 53.30 53.35 53.17 54.53 8,070,578 53.643 -0.57%
2022-01-21 0 60.90 60.90 60.95 57.50 62.80 15,288,675 928,171,157 60.710 53.61 53.61 53.65 50.62 55.28 17,367,928 53.442 4.10%
2022-01-20 0 58.50 58.45 58.50 56.80 59.40 9,693,007 568,206,761 58.620 51.50 51.45 51.50 50.00 52.29 11,011,252 51.602 3.45%
2022-01-19 0 56.55 56.55 56.60 56.20 57.30 5,193,301 294,767,514 56.759 49.78 49.78 49.82 49.47 50.44 5,899,588 49.964 0.62%
2022-01-18 0 56.20 56.15 56.20 55.80 57.15 5,990,870 337,046,104 56.260 49.47 49.43 49.47 49.12 50.31 6,805,626 49.525 -0.44%
2022-01-17 0 56.45 56.35 56.45 56.00 58.15 7,079,749 400,053,187 56.507 49.69 49.60 49.69 49.30 51.19 8,042,592 49.742 -2.92%
2022-01-14 0 58.15 58.10 58.15 57.40 58.90 6,302,863 367,191,400 58.258 51.19 51.14 51.19 50.53 51.85 7,160,050 51.283 0.09%
2022-01-13 0 58.10 58.00 58.10 56.60 58.15 6,267,138 360,137,058 57.464 51.14 51.06 51.14 49.82 51.19 7,119,466 50.585 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 50.35 50.31 50.35 48.94 50.53 20,685,432 49.752 1.87%
2022-01-11 0 56.15 56.15 56.20 55.85 58.85 17,079,813 969,663,751 56.773 49.43 49.43 49.47 49.16 51.80 19,402,660 49.976 -3.77%
2022-01-10 0 58.35 58.30 58.35 57.20 59.90 10,698,304 624,982,320 58.419 51.36 51.32 51.36 50.35 52.73 12,153,269 51.425 -2.42%
2022-01-07 0 59.80 59.75 59.80 57.50 60.35 13,091,200 772,286,030 58.993 52.64 52.60 52.64 50.62 53.13 14,871,597 51.930 2.49%
2022-01-06 0 58.35 58.30 58.35 56.70 59.25 12,654,978 731,868,912 57.832 51.36 51.32 51.36 49.91 52.16 14,376,049 50.909 -0.85%
2022-01-05 0 58.85 58.80 58.85 58.35 60.20 6,555,093 387,405,353 59.100 51.80 51.76 51.80 51.36 52.99 7,446,583 52.025 -1.18%
2022-01-04 0 59.55 59.50 59.55 58.10 61.00 14,082,035 831,868,018 59.073 52.42 52.38 52.42 51.14 53.70 15,997,186 52.001 -1.57%
2022-01-03 0 60.50 60.50 60.55 60.50 64.10 4,377,304 269,452,447 61.557 53.26 53.26 53.30 53.26 56.43 4,972,615 54.187 -5.25%
2021-12-31 0 63.85 63.75 63.85 62.45 64.10 2,176,835 138,446,890 63.600 56.21 56.12 56.21 54.97 56.43 2,472,884 55.986 1.83%
2021-12-30 0 62.70 62.70 62.75 62.20 63.85 2,247,279 140,879,544 62.689 55.19 55.19 55.24 54.75 56.21 2,552,908 55.184 -1.26%
2021-12-29 0 63.50 63.45 63.50 63.05 64.65 1,400,666 89,131,104 63.635 55.90 55.85 55.90 55.50 56.91 1,591,156 56.017 -1.78%
2021-12-28 0 64.65 64.60 64.65 64.00 65.40 5,209,047 336,940,646 64.684 56.91 56.87 56.91 56.34 57.57 5,917,475 56.940 0.54%
2021-12-24 0 64.30 64.25 64.30 63.90 64.90 1,392,433 89,580,290 64.334 56.60 56.56 56.60 56.25 57.13 1,581,803 56.632 -0.46%
2021-12-23 0 64.60 64.60 64.65 63.55 65.45 4,643,335 298,485,502 64.283 56.87 56.87 56.91 55.94 57.61 5,274,827 56.587 -0.69%
2021-12-22 0 65.05 65.00 65.05 63.80 65.80 3,696,290 240,280,320 65.006 57.26 57.22 57.26 56.16 57.92 4,198,984 57.223 2.12%
2021-12-21 0 63.70 63.70 63.75 63.00 64.35 5,106,772 325,356,387 63.711 56.07 56.07 56.12 55.46 56.65 5,801,291 56.083 1.27%
2021-12-20 0 62.90 62.90 63.00 62.40 63.80 8,581,227 541,596,879 63.114 55.37 55.37 55.46 54.93 56.16 9,748,270 55.558 -1.26%
2021-12-17 0 63.70 63.65 63.70 63.20 66.30 7,819,270 500,392,945 63.995 56.07 56.03 56.07 55.63 58.36 8,882,687 56.334 -3.04%
2021-12-16 0 65.70 65.70 65.75 65.00 67.00 6,326,336 415,990,426 65.755 57.83 57.83 57.88 57.22 58.98 7,186,715 57.883 -0.45%
2021-12-15 0 66.00 65.95 66.00 65.75 68.70 6,516,389 436,465,009 66.980 58.10 58.05 58.10 57.88 60.48 7,402,615 58.961 -2.15%
2021-12-14 0 67.45 67.35 67.45 64.90 67.45 6,175,689 413,483,916 66.953 59.38 59.29 59.38 57.13 59.38 7,015,580 58.938 1.50%
2021-12-13 0 66.45 66.40 66.50 65.60 67.50 9,588,937 637,151,144 66.446 58.49 58.45 58.54 57.75 59.42 10,893,028 58.492 0.45%
2021-12-10 0 66.15 65.90 66.15 64.80 66.40 7,435,266 489,254,104 65.802 58.23 58.01 58.23 57.04 58.45 8,446,459 57.924 0.46%
2021-12-09 0 65.85 65.85 65.90 64.35 67.00 8,853,219 585,697,722 66.156 57.97 57.97 58.01 56.65 58.98 10,057,253 58.236 2.33%
2021-12-08 0 64.35 64.30 64.35 62.50 64.80 8,316,510 531,845,762 63.951 56.65 56.60 56.65 55.02 57.04 9,447,552 56.295 2.96%
2021-12-07 0 62.50 62.45 62.50 60.10 62.90 7,025,152 432,615,420 61.581 55.02 54.97 55.02 52.90 55.37 7,980,570 54.209 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 53.65 53.61 53.65 52.68 55.33 21,159,216 54.394 -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 54.89 54.89 54.93 53.21 55.46 29,263,651 54.763 0.24%
2021-12-02 0 62.20 62.15 62.20 61.40 63.10 7,499,351 466,454,954 62.199 54.75 54.71 54.75 54.05 55.55 8,519,259 54.753 1.06%
2021-12-01 0 61.55 61.55 61.60 61.35 64.45 7,947,350 498,351,394 62.707 54.18 54.18 54.23 54.01 56.73 9,028,186 55.200 -3.53%
2021-11-30 0 63.80 63.75 63.80 62.95 66.30 12,363,830 792,814,377 64.124 56.16 56.12 56.16 55.41 58.36 14,045,305 56.447 -2.60%
2021-11-29 0 65.50 65.45 65.55 64.20 66.60 4,791,735 312,932,367 65.307 57.66 57.61 57.70 56.51 58.63 5,443,409 57.488 1.16%
2021-11-26 0 64.75 64.65 64.75 64.20 66.20 5,032,205 325,863,107 64.756 57.00 56.91 57.00 56.51 58.27 5,716,583 57.003 -2.34%
2021-11-25 0 66.30 66.30 66.40 65.25 66.80 3,834,081 253,830,353 66.204 58.36 58.36 58.45 57.44 58.80 4,355,514 58.278 0.30%
2021-11-24 0 66.10 66.00 66.10 63.90 66.30 6,586,969 430,430,849 65.346 58.19 58.10 58.19 56.25 58.36 7,482,794 57.523 1.38%
2021-11-23 0 65.20 65.15 65.25 64.35 65.95 6,204,269 403,843,237 65.091 57.39 57.35 57.44 56.65 58.05 7,048,047 57.299 -0.84%
2021-11-22 0 65.75 65.70 65.75 64.30 67.90 11,368,505 749,620,909 65.938 57.88 57.83 57.88 56.60 59.77 12,914,617 58.044 1.15%
2021-11-19 0 65.00 64.90 65.00 64.00 65.70 3,400,471 220,894,323 64.960 57.22 57.13 57.22 56.34 57.83 3,862,934 57.183 0.15%
2021-11-18 0 64.90 64.75 64.90 63.70 65.20 3,997,292 259,000,925 64.794 57.13 57.00 57.13 56.07 57.39 4,540,922 57.037 0.46%
2021-11-17 0 64.60 64.55 64.60 63.70 65.00 4,863,158 313,439,509 64.452 56.87 56.82 56.87 56.07 57.22 5,524,545 56.736 1.10%
2021-11-16 0 63.90 63.85 63.90 62.40 65.50 6,637,619 425,991,356 64.178 56.25 56.21 56.25 54.93 57.66 7,540,332 56.495 1.43%
2021-11-15 0 63.00 62.95 63.00 62.20 63.55 7,788,158 489,709,646 62.879 55.46 55.41 55.46 54.75 55.94 8,847,344 55.351 -0.16%
2021-11-12 0 63.10 62.95 63.10 61.65 63.25 5,277,493 330,692,645 62.661 55.55 55.41 55.55 54.27 55.68 5,995,230 55.159 2.60%
2021-11-11 0 61.50 61.45 61.50 60.25 61.80 4,883,494 298,631,365 61.151 54.14 54.09 54.14 53.04 54.40 5,547,647 53.830 -0.08%
2021-11-10 0 61.55 61.55 61.65 59.65 62.55 6,468,956 392,506,790 60.675 54.18 54.18 54.27 52.51 55.06 7,348,731 53.412 -0.57%
2021-11-09 0 61.90 61.85 61.90 61.60 63.15 3,379,426 209,919,039 62.117 54.49 54.45 54.49 54.23 55.59 3,839,026 54.680 -0.80%
2021-11-08 0 62.40 62.40 62.45 61.30 63.65 5,873,479 367,315,496 62.538 54.93 54.93 54.97 53.96 56.03 6,672,270 55.051 0.65%
2021-11-05 0 62.00 61.95 62.00 61.10 63.20 5,452,607 338,722,062 62.121 54.58 54.53 54.58 53.79 55.63 6,194,159 54.684 0.00%
2021-11-04 0 62.00 61.95 62.00 61.00 62.45 4,728,838 292,333,284 61.819 54.58 54.53 54.58 53.70 54.97 5,371,958 54.418 0.08%
2021-11-03 0 61.95 61.85 61.95 61.30 63.95 5,612,176 348,307,987 62.063 54.53 54.45 54.53 53.96 56.29 6,375,429 54.633 -1.67%
2021-11-02 0 63.00 62.95 63.00 62.70 64.65 5,826,599 370,247,076 63.544 55.46 55.41 55.46 55.19 56.91 6,619,014 55.937 -0.47%
2021-11-01 0 63.30 63.20 63.35 62.70 65.75 5,838,397 372,131,085 63.739 55.72 55.63 55.77 55.19 57.88 6,632,416 56.108 -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 56.78 56.78 56.95 55.68 59.24 19,679,377 57.540 2.38%
2021-10-28 0 63.00 62.95 63.00 60.05 63.20 8,672,101 539,627,958 62.226 55.46 55.41 55.46 52.86 55.63 9,851,503 54.776 3.36%
2021-10-27 0 60.95 60.90 60.95 60.45 62.85 4,792,082 294,747,249 61.507 53.65 53.61 53.65 53.21 55.33 5,443,803 54.144 -2.40%
2021-10-26 0 62.45 62.35 62.45 59.60 64.00 13,026,694 813,248,036 62.429 54.97 54.89 54.97 52.46 56.34 14,798,319 54.955 5.58%
2021-10-25 0 59.15 59.05 59.15 57.60 59.15 9,427,878 550,422,615 58.382 52.07 51.98 52.07 50.70 52.07 10,710,065 51.393 0.60%
2021-10-22 0 58.80 58.80 58.85 58.40 59.75 7,848,498 461,650,058 58.820 51.76 51.76 51.80 51.41 52.60 8,915,890 51.778 -0.84%
2021-10-21 0 59.30 59.25 59.30 58.00 59.60 5,263,120 309,574,599 58.820 52.20 52.16 52.20 51.06 52.46 5,978,902 51.778 -0.08%
2021-10-20 0 59.35 59.15 59.35 58.30 60.00 3,838,685 226,785,827 59.079 52.24 52.07 52.24 51.32 52.82 4,360,744 52.006 -0.42%
2021-10-19 0 59.60 59.55 59.60 58.00 59.85 2,478,646 147,161,539 59.372 52.46 52.42 52.46 51.06 52.68 2,815,741 52.264 1.88%
2021-10-18 0 58.50 58.45 58.50 57.35 59.25 8,479,006 493,416,905 58.193 51.50 51.45 51.50 50.48 52.16 9,632,147 51.226 -1.10%
2021-10-15 0 59.15 59.15 59.20 58.10 60.65 7,793,447 462,638,861 59.363 52.07 52.07 52.11 51.14 53.39 8,853,352 52.256 1.11%
2021-10-12 0 58.50 58.50 58.55 57.20 59.25 5,348,183 313,120,035 58.547 51.50 51.50 51.54 50.35 52.16 6,075,534 51.538 1.30%
2021-10-11 0 57.75 57.70 57.75 57.35 58.40 9,137,762 528,611,305 57.849 50.84 50.79 50.84 50.48 51.41 10,380,494 50.924 0.70%
2021-10-08 0 57.35 57.30 57.35 55.80 58.00 8,615,040 492,256,098 57.139 50.48 50.44 50.48 49.12 51.06 9,786,682 50.299 1.96%
2021-10-07 0 56.25 56.25 56.35 54.05 56.70 7,014,942 393,841,819 56.143 49.52 49.52 49.60 47.58 49.91 7,968,971 49.422 5.14%
2021-10-06 0 53.50 53.45 53.50 53.35 58.45 11,402,080 620,511,730 54.421 47.10 47.05 47.10 46.96 51.45 12,952,758 47.906 -7.44%
2021-10-05 0 57.80 57.80 57.85 56.60 58.30 2,588,257 149,618,378 57.807 50.88 50.88 50.92 49.82 51.32 2,940,259 50.886 -0.17%
2021-10-04 0 57.90 57.80 57.90 55.90 57.90 4,548,748 259,947,715 57.147 50.97 50.88 50.97 49.21 50.97 5,167,376 50.306 0.70%
2021-09-30 0 57.50 57.50 57.55 55.70 57.60 4,736,622 270,122,539 57.029 50.62 50.62 50.66 49.03 50.70 5,380,800 50.201 0.88%
2021-09-29 0 57.00 56.95 57.00 55.80 57.15 3,249,683 184,005,670 56.623 50.18 50.13 50.18 49.12 50.31 3,691,638 49.844 0.18%
2021-09-28 0 56.90 56.90 56.95 56.90 58.40 6,557,930 376,328,339 57.385 50.09 50.09 50.13 50.09 51.41 7,449,806 50.515 -1.30%
2021-09-27 0 57.65 57.65 57.75 56.55 59.50 8,846,373 513,735,300 58.073 50.75 50.75 50.84 49.78 52.38 10,049,476 51.121 0.70%
2021-09-24 0 57.25 57.20 57.25 54.90 57.80 6,501,354 370,998,321 57.065 50.40 50.35 50.40 48.33 50.88 7,385,535 50.233 2.32%
2021-09-23 0 55.95 55.90 55.95 54.85 58.20 16,839,135 938,239,553 55.718 49.25 49.21 49.25 48.28 51.23 19,129,250 49.047 -3.62%
2021-09-21 0 58.05 58.05 58.10 57.45 58.70 2,334,116 135,541,820 58.070 51.10 51.10 51.14 50.57 51.67 2,651,555 51.118 0.43%
2021-09-20 0 57.80 57.75 57.80 56.85 58.40 2,746,079 158,667,093 57.780 50.88 50.84 50.88 50.04 51.41 3,119,545 50.862 -1.11%
2021-09-17 0 58.45 58.40 58.45 56.50 58.45 8,866,577 515,349,792 58.123 51.45 51.41 51.45 49.74 51.45 10,072,428 51.164 2.45%
2021-09-16 0 57.05 57.00 57.05 56.20 58.30 6,131,979 351,059,656 57.251 50.22 50.18 50.22 49.47 51.32 6,965,925 50.397 -0.70%
2021-09-15 0 57.45 57.35 57.45 56.55 59.30 11,426,903 656,055,058 57.413 50.57 50.48 50.57 49.78 52.20 12,980,957 50.540 -2.05%
2021-09-14 0 58.65 58.60 58.65 58.60 60.85 9,865,979 586,451,654 59.442 51.63 51.58 51.63 51.58 53.57 11,207,748 52.326 -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 52.42 52.42 52.46 51.10 55.90 21,606,921 52.557 -6.37%
2021-09-10 0 63.60 63.55 63.60 62.60 64.30 3,172,394 201,563,721 63.537 55.99 55.94 55.99 55.11 56.60 3,603,838 55.930 1.35%
2021-09-09 0 62.75 62.60 62.75 61.90 63.30 5,001,589 312,609,061 62.502 55.24 55.11 55.24 54.49 55.72 5,681,803 55.019 -0.08%
2021-09-08 0 62.80 62.80 62.85 62.00 63.60 5,518,559 346,093,582 62.714 55.28 55.28 55.33 54.58 55.99 6,269,081 55.206 -0.32%
2021-09-07 0 63.00 62.90 63.00 62.30 64.75 9,869,871 622,632,920 63.084 55.46 55.37 55.46 54.84 57.00 11,212,169 55.532 -3.45%
2021-09-06 0 65.25 65.10 65.25 63.40 66.00 5,604,632 363,602,228 64.875 57.44 57.31 57.44 55.81 58.10 6,366,859 57.109 1.40%
2021-09-03 0 64.35 64.20 64.35 62.75 65.00 10,536,207 673,737,991 63.945 56.65 56.51 56.65 55.24 57.22 11,969,126 56.290 -2.05%
2021-09-02 0 65.70 65.70 65.75 65.20 66.85 12,901,524 854,845,810 66.259 57.83 57.83 57.88 57.39 58.85 14,656,126 58.327 1.08%
2021-09-01 0 65.00 65.00 65.05 63.30 65.50 9,401,563 608,697,069 64.744 57.22 57.22 57.26 55.72 57.66 10,680,171 56.993 1.56%
2021-08-31 0 64.00 63.95 64.00 62.00 64.20 5,704,477 362,382,413 63.526 56.34 56.29 56.34 54.58 56.51 6,480,283 55.921 2.76%
2021-08-30 0 62.60 62.45 62.60 62.00 64.50 8,428,928 531,687,065 63.079 54.83 54.70 54.83 54.30 56.49 9,623,993 55.246 -2.11%
2021-08-27 0 63.95 63.85 63.95 63.15 64.90 6,582,563 420,841,712 63.933 56.01 55.92 56.01 55.31 56.84 7,515,848 55.994 0.39%
2021-08-26 0 63.70 63.65 63.70 62.50 64.30 3,869,704 245,249,040 63.377 55.79 55.75 55.79 54.74 56.32 4,418,356 55.507 0.24%
2021-08-25 0 63.55 63.50 63.60 62.60 66.40 4,625,144 295,492,713 63.888 55.66 55.61 55.70 54.83 58.15 5,280,903 55.955 -0.70%
2021-08-24 0 64.00 63.95 64.00 62.35 64.40 8,197,956 523,726,425 63.885 56.05 56.01 56.05 54.61 56.40 9,360,274 55.952 2.48%
2021-08-23 0 62.45 62.45 62.50 61.00 63.95 8,955,072 561,843,366 62.740 54.70 54.70 54.74 53.43 56.01 10,224,735 54.949 1.13%
2021-08-20 0 61.75 61.70 61.75 60.10 63.10 8,748,315 537,740,663 61.468 54.08 54.04 54.08 52.64 55.26 9,988,664 53.835 -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 54.87 54.78 54.87 54.08 58.68 23,010,493 55.186 -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 56.05 55.79 56.05 53.12 57.32 22,891,184 55.910 4.83%
2021-08-17 0 61.05 61.00 61.05 60.40 63.20 4,559,597 279,862,582 61.379 53.47 53.43 53.47 52.90 55.35 5,206,063 53.757 -1.77%
2021-08-16 0 62.15 62.05 62.20 60.20 62.20 9,267,346 569,055,153 61.404 54.43 54.34 54.48 52.72 54.48 10,581,283 53.779 2.47%
2021-08-13 0 60.65 60.55 60.65 59.80 61.80 4,865,079 294,737,833 60.582 53.12 53.03 53.12 52.37 54.13 5,554,857 53.059 -1.30%
2021-08-12 0 61.45 61.30 61.45 60.65 63.30 13,188,799 812,175,787 61.581 53.82 53.69 53.82 53.12 55.44 15,058,726 53.934 -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 55.97 55.92 56.01 55.70 58.42 18,053,448 56.826 -1.54%
2021-08-10 0 64.90 64.90 64.95 61.15 65.80 13,577,354 867,314,789 63.880 56.84 56.84 56.88 53.56 57.63 15,502,371 55.947 4.59%
2021-08-09 0 62.05 62.00 62.05 57.85 62.60 10,629,411 648,308,241 60.992 54.34 54.30 54.34 50.67 54.83 12,136,464 53.418 5.17%
2021-08-06 0 59.00 58.90 59.00 58.80 60.10 4,500,253 266,846,545 59.296 51.67 51.59 51.67 51.50 52.64 5,138,305 51.933 -0.67%
2021-08-05 0 59.40 59.35 59.40 58.50 60.50 9,200,327 547,722,222 59.533 52.02 51.98 52.02 51.24 52.99 10,504,762 52.140 0.42%
2021-08-04 0 59.15 59.10 59.25 59.00 60.70 7,350,905 439,063,789 59.729 51.81 51.76 51.89 51.67 53.16 8,393,127 52.312 -1.91%
2021-08-03 0 60.30 60.25 60.30 57.75 60.35 11,330,478 671,969,471 59.306 52.81 52.77 52.81 50.58 52.86 12,936,929 51.942 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 51.15 51.10 51.15 48.08 51.32 25,367,710 49.667 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 50.93 50.93 51.02 49.57 54.21 21,458,930 51.064 -5.75%
2021-07-29 0 61.70 61.65 61.70 61.10 65.80 10,652,141 666,232,751 62.544 54.04 53.99 54.04 53.51 57.63 12,162,417 54.778 -0.32%
2021-07-28 0 61.90 61.65 61.90 59.20 62.00 12,915,906 786,295,214 60.878 54.21 53.99 54.21 51.85 54.30 14,747,142 53.318 1.23%
2021-07-27 0 61.15 60.90 61.15 59.80 64.30 12,038,980 751,183,796 62.396 53.56 53.34 53.56 52.37 56.32 13,745,884 54.648 -1.77%
2021-07-26 0 62.25 62.20 62.25 62.05 64.90 10,073,735 632,881,104 62.825 54.52 54.48 54.52 54.34 56.84 11,502,003 55.024 -4.30%
2021-07-23 0 65.05 64.95 65.05 63.80 65.85 8,834,712 571,911,820 64.735 56.97 56.88 56.97 55.88 57.67 10,087,310 56.696 -1.21%
2021-07-22 0 65.85 65.80 65.85 65.15 67.95 13,418,574 886,059,750 66.032 57.67 57.63 57.67 57.06 59.51 15,321,079 57.833 -2.73%
2021-07-21 0 67.70 67.65 67.70 67.50 69.65 10,122,749 692,465,407 68.407 59.29 59.25 59.29 59.12 61.00 11,557,967 59.912 -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 60.30 60.21 60.30 58.94 61.88 17,339,229 60.120 2.00%
2021-07-19 0 67.50 67.45 67.50 66.50 68.75 5,520,915 371,817,676 67.347 59.12 59.07 59.12 58.24 60.21 6,303,678 58.984 -0.30%
2021-07-16 0 67.70 67.55 67.70 66.45 68.10 7,393,697 497,770,811 67.324 59.29 59.16 59.29 58.20 59.64 8,441,986 58.964 -0.22%
2021-07-15 0 67.85 67.80 67.85 67.35 69.20 6,709,900 458,467,879 68.327 59.42 59.38 59.42 58.99 60.61 7,661,239 59.843 -0.59%
2021-07-14 0 68.25 68.20 68.25 65.70 68.55 5,952,218 403,214,203 67.742 59.78 59.73 59.78 57.54 60.04 6,796,132 59.330 3.02%
2021-07-13 0 66.25 66.25 66.30 65.50 67.65 12,063,416 801,132,404 66.410 58.02 58.02 58.07 57.37 59.25 13,773,784 58.164 2.47%
2021-07-12 0 64.65 64.60 64.65 63.35 65.80 15,437,736 996,416,208 64.544 56.62 56.58 56.62 55.48 57.63 17,626,520 56.529 2.38%
2021-07-09 0 63.15 63.05 63.15 61.20 63.30 10,209,585 638,384,384 62.528 55.31 55.22 55.31 53.60 55.44 11,657,114 54.763 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 55.13 55.09 55.13 54.30 58.15 18,913,261 55.195 -4.04%
2021-07-07 0 65.60 65.55 65.60 65.00 66.70 5,677,318 372,587,098 65.627 57.45 57.41 57.45 56.93 58.42 6,482,256 57.478 -0.98%
2021-07-06 0 66.25 66.10 66.25 64.80 67.95 6,337,968 417,964,562 65.946 58.02 57.89 58.02 56.75 59.51 7,236,574 57.757 -1.78%
2021-07-05 0 67.45 67.35 67.50 66.15 68.25 8,478,350 571,921,155 67.457 59.07 58.99 59.12 57.94 59.78 9,680,423 59.080 0.45%
2021-07-02 0 67.15 67.10 67.15 66.40 70.00 13,592,521 915,092,513 67.323 58.81 58.77 58.81 58.15 61.31 15,519,688 58.963 -3.73%
2021-06-30 0 69.75 69.60 69.75 69.05 72.35 7,347,384 514,524,481 70.028 61.09 60.96 61.09 60.48 63.37 8,389,107 61.332 -1.20%
2021-06-29 0 70.60 70.60 70.70 69.65 73.45 7,374,699 521,691,721 70.741 61.83 61.83 61.92 61.00 64.33 8,420,294 61.956 -3.09%
2021-06-28 0 72.85 72.80 72.85 71.20 73.85 3,365,374 243,490,052 72.352 63.80 63.76 63.80 62.36 64.68 3,842,522 63.367 -0.34%
2021-06-25 0 73.10 72.90 73.10 70.45 73.10 7,687,558 556,532,722 72.394 64.02 63.85 64.02 61.70 64.02 8,777,511 63.404 3.39%
2021-06-24 0 70.70 70.50 70.70 69.80 71.65 6,321,606 446,500,996 70.631 61.92 61.75 61.92 61.13 62.75 7,217,892 61.860 -0.63%
2021-06-23 0 71.15 71.10 71.15 68.85 71.45 6,021,971 423,613,904 70.345 62.31 62.27 62.31 60.30 62.58 6,875,775 61.610 2.23%
2021-06-22 0 69.60 69.55 69.60 68.40 70.80 6,747,220 469,670,027 69.609 60.96 60.91 60.96 59.91 62.01 7,703,850 60.966 -1.07%
2021-06-21 0 70.35 70.30 70.35 69.60 71.85 4,651,374 327,473,566 70.404 61.61 61.57 61.61 60.96 62.93 5,310,852 61.661 -2.29%
2021-06-18 0 72.00 71.95 72.00 71.00 73.85 9,566,777 689,072,718 72.028 63.06 63.02 63.06 62.18 64.68 10,923,168 63.084 0.77%
2021-06-17 0 71.45 71.45 71.55 69.20 71.70 4,482,374 318,493,608 71.055 62.58 62.58 62.67 60.61 62.80 5,117,891 62.231 2.66%
2021-06-16 0 69.60 69.60 69.65 68.40 70.70 4,461,925 310,593,673 69.610 60.96 60.96 61.00 59.91 61.92 5,094,543 60.966 -1.56%
2021-06-15 0 70.70 70.70 70.75 70.35 72.10 3,656,764 259,553,514 70.979 61.92 61.92 61.96 61.61 63.15 4,175,225 62.165 -0.84%
2021-06-11 0 71.30 71.25 71.30 70.15 71.80 4,503,698 319,766,671 71.001 62.45 62.40 62.45 61.44 62.88 5,142,239 62.184 0.35%
2021-06-10 0 71.05 70.90 71.05 70.65 72.75 4,140,418 295,349,407 71.333 62.23 62.10 62.23 61.88 63.72 4,727,452 62.475 -1.04%
2021-06-09 0 71.80 71.80 71.85 71.00 73.20 6,519,181 470,382,290 72.154 62.88 62.88 62.93 62.18 64.11 7,443,480 63.194 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 62.40 62.40 62.45 61.48 66.56 16,447,945 63.806 -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 64.59 64.55 64.59 61.44 65.34 16,397,462 64.191 3.87%
2021-06-04 0 71.00 71.00 71.05 67.75 71.15 11,911,295 837,500,283 70.311 62.18 62.18 62.23 59.34 62.31 13,600,095 61.580 4.18%
2021-06-03 0 68.15 68.10 68.15 67.80 69.70 2,556,033 175,516,921 68.668 59.69 59.64 59.69 59.38 61.04 2,918,431 60.141 -0.58%
2021-06-02 0 68.55 68.50 68.55 68.15 69.70 4,511,668 310,174,190 68.749 60.04 59.99 60.04 59.69 61.04 5,151,339 60.212 -1.44%
2021-06-01 0 69.55 69.50 69.55 68.55 70.00 4,820,148 333,581,854 69.206 60.91 60.87 60.91 60.04 61.31 5,503,555 60.612 -0.14%
2021-05-31 0 69.65 69.50 69.65 67.60 69.65 6,483,200 444,741,401 68.599 61.00 60.87 61.00 59.21 61.00 7,402,397 60.081 1.24%
2021-05-28 0 68.80 68.75 68.80 68.25 70.50 4,168,310 288,233,793 69.149 60.26 60.21 60.26 59.78 61.75 4,759,299 60.562 -1.57%
2021-05-27 0 69.90 69.80 69.90 68.55 70.20 8,940,607 622,884,737 69.669 61.22 61.13 61.22 60.04 61.48 10,208,219 61.018 1.60%
2021-05-26 0 68.80 68.75 68.80 68.00 70.00 7,443,975 513,593,897 68.995 60.26 60.21 60.26 59.56 61.31 8,499,392 60.427 0.44%
2021-05-25 0 68.50 68.45 68.50 66.00 69.30 13,225,590 892,634,575 67.493 59.99 59.95 59.99 57.80 60.69 15,100,733 59.112 2.54%
2021-05-24 0 66.80 66.75 66.90 65.30 67.50 14,376,301 955,545,398 66.467 58.51 58.46 58.59 57.19 59.12 16,414,593 58.213 -2.20%
2021-05-21 0 68.30 68.25 68.40 67.60 69.00 7,816,778 534,341,645 68.358 59.82 59.78 59.91 59.21 60.43 8,925,052 59.870 0.31%
2021-05-20 0 68.25 68.25 68.35 65.90 69.45 13,420,973 910,824,777 67.866 59.64 59.64 59.72 57.58 60.69 15,359,375 59.301 -0.07%
2021-05-18 0 68.30 68.30 68.35 67.35 68.70 9,916,163 676,124,220 68.184 59.68 59.68 59.72 58.85 60.03 11,348,362 59.579 0.00%
2021-05-17 0 68.30 68.25 68.30 66.00 68.50 12,343,199 837,695,474 67.867 59.68 59.64 59.68 57.67 59.86 14,125,937 59.302 3.80%
2021-05-14 0 65.80 65.80 65.85 64.80 68.00 9,839,644 655,856,615 66.655 57.50 57.50 57.54 56.62 59.42 11,260,792 58.242 1.78%
2021-05-13 0 64.65 64.60 64.65 63.55 65.65 5,650,713 365,615,715 64.703 56.49 56.45 56.49 55.53 57.36 6,466,850 56.537 -1.60%
2021-05-12 0 65.70 65.60 65.70 63.70 66.20 7,236,819 471,927,464 65.212 57.41 57.32 57.41 55.66 57.85 8,282,039 56.982 1.94%
2021-05-11 0 64.45 64.45 64.65 62.90 65.15 7,284,406 467,844,849 64.226 56.32 56.32 56.49 54.96 56.93 8,336,499 56.120 -0.69%
2021-05-10 0 64.90 64.85 64.95 64.65 67.70 6,364,588 419,284,551 65.878 56.71 56.67 56.75 56.49 59.16 7,283,831 57.564 -0.08%
2021-05-07 0 64.95 64.95 65.00 63.50 66.65 6,597,737 432,818,854 65.601 56.75 56.75 56.80 55.49 58.24 7,550,653 57.322 1.80%
2021-05-06 0 63.80 63.70 63.80 62.15 64.00 7,473,580 472,396,114 63.209 55.75 55.66 55.75 54.31 55.92 8,552,995 55.232 2.41%
2021-05-05 0 62.30 62.25 62.30 61.00 63.10 3,166,200 197,240,693 62.296 54.44 54.39 54.44 53.30 55.14 3,623,497 54.434 -1.89%
2021-05-04 0 63.50 63.45 63.50 62.15 64.00 2,678,876 169,915,503 63.428 55.49 55.44 55.49 54.31 55.92 3,065,788 55.423 2.09%
2021-05-03 0 62.20 62.15 62.30 61.50 63.25 2,818,263 175,226,443 62.175 54.35 54.31 54.44 53.74 55.27 3,225,307 54.329 -0.88%
2021-04-30 0 62.75 62.70 62.75 62.50 64.80 3,636,408 229,822,419 63.200 54.83 54.79 54.83 54.61 56.62 4,161,617 55.224 -3.24%
2021-04-29 0 64.85 64.80 64.90 64.20 65.15 2,534,492 164,011,851 64.712 56.67 56.62 56.71 56.10 56.93 2,900,551 56.545 0.93%
2021-04-28 0 64.25 64.20 64.25 63.35 65.20 5,031,562 323,355,637 64.265 56.14 56.10 56.14 55.36 56.97 5,758,275 56.155 0.16%
2021-04-27 0 64.15 64.15 64.25 62.80 65.00 4,628,411 296,848,851 64.136 56.05 56.05 56.14 54.87 56.80 5,296,896 56.042 -0.31%
2021-04-26 0 64.35 64.20 64.35 63.90 66.50 7,309,090 474,987,605 64.986 56.23 56.10 56.23 55.84 58.11 8,364,748 56.784 -2.94%
2021-04-23 0 66.30 66.25 66.30 65.80 67.90 8,919,584 594,468,243 66.648 57.93 57.89 57.93 57.50 59.33 10,207,847 58.236 -0.67%
2021-04-22 0 66.75 66.70 66.75 64.55 67.25 8,239,443 549,775,745 66.725 58.33 58.28 58.33 56.40 58.76 9,429,472 58.304 3.41%
2021-04-21 0 64.55 64.55 64.65 63.95 66.45 5,692,152 370,096,333 65.019 56.40 56.40 56.49 55.88 58.06 6,514,274 56.813 -1.53%
2021-04-20 0 65.55 65.50 65.55 63.65 67.20 6,523,313 430,476,770 65.991 57.28 57.23 57.28 55.62 58.72 7,465,480 57.662 1.71%
2021-04-19 0 64.45 64.40 64.45 62.80 64.90 4,252,344 273,466,454 64.310 56.32 56.27 56.32 54.87 56.71 4,866,513 56.194 0.55%
2021-04-16 0 64.10 64.05 64.10 62.60 64.50 7,598,017 485,505,829 63.899 56.01 55.97 56.01 54.70 56.36 8,695,405 55.835 1.99%
2021-04-15 0 62.85 62.80 62.85 62.50 63.80 5,022,989 316,333,834 62.977 54.92 54.87 54.92 54.61 55.75 5,748,463 55.029 -0.95%
2021-04-14 0 63.45 63.45 63.50 61.85 64.00 11,692,932 740,923,861 63.365 55.44 55.44 55.49 54.04 55.92 13,381,752 55.368 1.52%
2021-04-13 0 62.50 62.50 62.55 59.85 63.45 9,446,773 589,958,298 62.451 54.61 54.61 54.66 52.30 55.44 10,811,178 54.569 3.99%
2021-04-12 0 60.10 60.10 60.15 59.50 61.00 9,331,683 560,236,212 60.036 52.52 52.52 52.56 51.99 53.30 10,679,465 52.459 -1.64%
2021-04-09 0 61.10 61.00 61.10 60.80 62.95 4,416,297 271,591,301 61.498 53.39 53.30 53.39 53.13 55.01 5,054,146 53.736 -2.55%
2021-04-08 0 62.70 62.65 62.70 59.55 63.05 8,458,789 522,617,357 61.784 54.79 54.74 54.79 52.03 55.09 9,680,499 53.987 3.72%
2021-04-07 0 60.45 60.45 60.50 60.35 62.40 5,162,166 314,288,989 60.883 52.82 52.82 52.86 52.73 54.52 5,907,742 53.200 -2.18%
2021-04-01 0 61.80 61.80 61.85 60.90 62.60 4,037,822 249,051,607 61.680 54.00 54.00 54.04 53.21 54.70 4,621,008 53.896 1.39%
2021-03-31 0 60.95 60.90 60.95 60.65 62.30 4,589,660 280,699,627 61.159 53.26 53.21 53.26 53.00 54.44 5,252,548 53.441 -0.73%
2021-03-30 0 61.40 61.35 61.40 61.20 63.65 5,652,610 352,327,557 62.330 53.65 53.61 53.65 53.48 55.62 6,469,021 54.464 0.82%
2021-03-29 0 60.90 60.85 60.90 59.30 61.25 6,211,147 375,296,503 60.423 53.21 53.17 53.21 51.82 53.52 7,108,228 52.797 0.16%
2021-03-26 0 60.80 60.80 60.90 59.10 61.80 6,416,400 390,182,504 60.810 53.13 53.13 53.21 51.64 54.00 7,343,126 53.136 2.96%
2021-03-25 0 59.05 59.00 59.05 56.85 59.50 4,557,636 267,114,785 58.608 51.60 51.55 51.60 49.68 51.99 5,215,899 51.212 0.68%
2021-03-24 0 58.65 58.60 58.65 57.90 61.50 7,656,687 454,331,935 59.338 51.25 51.20 51.25 50.59 53.74 8,762,548 51.849 -2.82%
2021-03-23 0 60.35 60.35 60.50 59.85 62.40 8,740,700 531,768,991 60.838 52.73 52.73 52.86 52.30 54.52 10,003,126 53.160 1.60%
2021-03-22 0 59.40 59.35 59.40 58.30 62.50 9,084,811 542,683,855 59.735 51.90 51.86 51.90 50.94 54.61 10,396,938 52.197 -3.73%
2021-03-19 0 61.70 61.60 61.70 60.90 63.20 7,432,233 458,870,641 61.741 53.91 53.83 53.91 53.21 55.22 8,505,676 53.949 -1.28%
2021-03-18 0 62.50 62.40 62.50 62.10 64.50 9,569,554 603,416,111 63.056 54.61 54.52 54.61 54.26 56.36 10,951,692 55.098 -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 55.05 55.05 55.22 50.77 55.57 20,774,428 53.981 7.88%
2021-03-16 0 58.40 58.40 58.55 56.05 59.30 9,094,852 531,400,080 58.429 51.03 51.03 51.16 48.98 51.82 10,408,429 51.055 3.36%
2021-03-15 0 56.50 56.50 56.55 55.80 58.55 8,718,334 495,411,958 56.824 49.37 49.37 49.41 48.76 51.16 9,977,530 49.653 -1.82%
2021-03-12 0 57.55 57.55 57.75 57.40 62.30 12,155,176 719,519,727 59.195 50.29 50.29 50.46 50.16 54.44 13,910,758 51.724 -2.54%
2021-03-11 0 59.05 59.05 59.20 57.30 60.20 15,534,985 919,557,581 59.193 51.60 51.60 51.73 50.07 52.60 17,778,715 51.722 2.34%
2021-03-10 0 57.70 57.65 57.70 56.75 58.70 8,827,432 509,587,974 57.728 50.42 50.37 50.42 49.59 51.29 10,102,385 50.442 3.13%
2021-03-09 0 55.95 55.95 56.05 54.75 57.85 13,254,496 748,755,223 56.491 48.89 48.89 48.98 47.84 50.55 15,168,853 49.361 -1.24%
2021-03-08 0 56.65 56.65 56.75 56.25 61.95 12,137,285 706,143,615 58.180 49.50 49.50 49.59 49.15 54.13 13,890,283 50.837 -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 51.34 51.34 51.47 48.41 52.21 20,130,170 50.796 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 50.11 50.07 50.11 49.68 52.21 20,062,820 50.475 -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 51.64 51.55 51.64 49.19 51.99 25,047,344 50.642 -0.67%
2021-03-02 0 59.50 59.40 59.50 58.70 62.70 14,618,444 880,349,748 60.222 51.99 51.90 51.99 51.29 54.79 16,729,798 52.622 -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 53.83 53.83 53.87 51.99 54.39 23,799,685 53.603 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 51.12 51.12 51.16 50.77 54.35 23,152,495 52.002 -5.34%
2021-02-25 0 61.80 61.80 61.85 61.10 63.75 11,925,871 742,880,596 62.292 54.00 54.00 54.04 53.39 55.70 13,648,334 54.430 -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 54.35 54.26 54.35 53.48 57.50 23,940,379 54.607 -4.23%
2021-02-23 0 64.95 64.95 65.20 62.00 66.50 13,007,806 839,800,511 64.561 56.75 56.75 56.97 54.18 58.11 14,886,534 56.413 -0.84%
2021-02-22 0 65.50 65.45 65.50 65.30 70.40 13,788,199 923,482,617 66.976 57.23 57.19 57.23 57.06 61.52 15,779,640 58.524 -6.16%
2021-02-19 0 69.80 69.80 69.85 67.60 70.10 12,989,684 897,882,896 69.123 60.99 60.99 61.03 59.07 61.25 14,865,794 60.399 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 59.99 59.99 60.03 57.63 60.73 21,066,762 59.406 0.96%
2021-02-17 0 68.00 68.00 68.10 67.10 68.20 6,330,002 429,151,758 67.796 59.42 59.42 59.51 58.63 59.59 7,244,249 59.240 -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 59.46 59.46 59.51 59.16 62.87 17,901,926 60.216 -4.49%
2021-02-11 0 71.25 71.25 71.40 70.80 72.55 1,805,334 128,787,139 71.337 62.26 62.26 62.39 61.86 63.39 2,066,080 62.334 -1.45%
2021-02-10 0 72.30 72.30 72.45 70.50 72.75 4,303,248 308,561,590 71.704 63.18 63.18 63.31 61.60 63.57 4,924,770 62.655 1.26%
2021-02-09 0 71.40 71.40 71.45 70.40 72.00 3,798,716 270,795,349 71.286 62.39 62.39 62.43 61.52 62.91 4,347,368 62.289 -0.14%
2021-02-08 0 71.50 71.50 71.65 70.70 72.95 8,316,938 595,853,694 71.643 62.48 62.48 62.61 61.78 63.74 9,518,160 62.602 -1.17%
2021-02-05 0 72.35 72.35 72.50 70.55 74.20 5,026,461 366,334,126 72.881 63.22 63.22 63.35 61.65 64.84 5,752,437 63.683 1.47%
2021-02-04 0 71.30 71.30 71.35 69.75 72.45 8,283,478 588,041,838 70.990 62.30 62.30 62.35 60.95 63.31 9,479,867 62.031 -1.66%
2021-02-03 0 72.50 72.45 72.80 71.50 73.15 6,740,921 486,809,687 72.217 63.35 63.31 63.61 62.48 63.92 7,714,518 63.103 0.07%
2021-02-02 0 72.45 72.45 72.55 69.10 74.40 10,104,485 737,846,427 73.022 63.31 63.31 63.39 60.38 65.01 11,563,884 63.806 3.80%
2021-02-01 0 69.80 69.75 69.80 68.25 71.85 8,857,623 623,752,835 70.420 60.99 60.95 60.99 59.64 62.78 10,136,937 61.533 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 59.86 59.86 59.94 57.45 61.12 17,146,448 59.478 1.93%
2021-01-28 0 67.20 67.15 67.20 66.65 70.80 12,490,969 855,702,971 68.506 58.72 58.68 58.72 58.24 61.86 14,295,050 59.860 -2.89%
2021-01-27 0 69.20 69.15 69.20 68.50 73.30 11,403,619 797,692,525 69.951 60.47 60.42 60.47 59.86 64.05 13,050,653 61.123 -2.54%
2021-01-26 0 71.00 70.95 71.00 68.40 73.00 12,935,428 924,869,509 71.499 62.04 62.00 62.04 59.77 63.79 14,803,702 62.476 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 61.30 61.30 61.34 57.28 62.17 39,428,919 60.371 1.37%
2021-01-22 0 69.20 69.15 69.20 68.65 70.85 13,719,010 950,489,172 69.283 60.47 60.42 60.47 59.99 61.91 15,700,458 60.539 -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 61.43 61.38 61.43 60.51 63.74 17,482,261 61.796 -2.36%
2021-01-20 0 72.00 72.00 72.15 69.40 73.35 9,356,847 675,219,075 72.163 62.91 62.91 63.04 60.64 64.09 10,708,264 63.056 1.41%
2021-01-19 0 71.00 71.00 71.10 69.00 72.00 12,319,029 874,924,561 71.022 62.04 62.04 62.13 60.29 62.91 14,098,276 62.059 3.65%
2021-01-18 0 68.50 68.50 68.70 66.45 69.05 14,594,161 990,118,061 67.843 59.86 59.86 60.03 58.06 60.34 16,702,007 59.281 0.44%
2021-01-15 0 68.20 68.15 68.20 66.95 70.20 13,255,086 902,012,076 68.050 59.59 59.55 59.59 58.50 61.34 15,169,529 59.462 -2.22%
2021-01-14 0 69.75 69.65 69.75 66.00 70.90 13,504,856 932,794,212 69.071 60.95 60.86 60.95 57.67 61.95 15,455,373 60.354 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 59.68 59.68 59.72 58.98 61.03 21,502,537 59.621 -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 61.30 61.25 61.30 60.47 63.79 19,512,099 61.536 -3.24%
2021-01-11 0 72.50 72.50 72.70 71.35 76.40 11,962,034 870,414,641 72.765 63.35 63.35 63.53 62.35 66.76 13,689,720 63.582 -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 65.88 65.88 65.93 63.79 68.68 29,756,309 66.180 4.72%
2021-01-07 0 72.00 72.00 72.10 71.90 74.50 8,845,988 642,384,694 72.619 62.91 62.91 63.00 62.83 65.10 10,123,621 63.454 -2.44%
2021-01-06 0 73.80 73.80 73.85 72.70 76.50 7,416,718 546,197,696 73.644 64.49 64.49 64.53 63.53 66.85 8,487,921 64.350 -1.27%
2021-01-05 0 74.75 74.70 74.75 73.60 77.35 11,124,032 839,370,886 75.456 65.32 65.27 65.32 64.31 67.59 12,730,685 65.933 1.01%
2021-01-04 0 74.00 73.95 74.00 69.15 74.50 9,603,368 704,234,900 73.332 64.66 64.62 64.66 60.42 65.10 10,990,390 64.077 3.64%
2020-12-31 0 71.40 71.40 71.65 71.05 73.65 6,002,132 432,382,388 72.038 62.39 62.39 62.61 62.08 64.36 6,869,025 62.947 -0.76%
2020-12-30 0 71.95 71.95 72.10 71.20 74.00 8,277,519 599,733,286 72.453 62.87 62.87 63.00 62.21 64.66 9,473,048 63.309 1.34%
2020-12-29 0 71.00 70.90 71.00 70.00 72.40 4,794,414 340,744,740 71.071 62.04 61.95 62.04 61.17 63.26 5,486,875 62.102 1.14%
2020-12-28 0 70.20 70.20 70.35 68.80 71.50 5,576,205 392,421,690 70.374 61.34 61.34 61.47 60.12 62.48 6,381,581 61.493 1.23%
2020-12-24 0 69.35 69.35 69.50 68.05 70.80 5,069,383 354,141,898 69.859 60.60 60.60 60.73 59.46 61.86 5,801,558 61.043 1.61%
2020-12-23 0 68.25 68.25 68.35 66.50 70.25 8,470,637 581,722,976 68.675 59.64 59.64 59.72 58.11 61.38 9,694,058 60.008 2.32%
2020-12-22 0 66.70 66.65 66.70 64.65 67.85 8,070,972 538,478,619 66.718 58.28 58.24 58.28 56.49 59.29 9,236,669 58.298 0.60%
2020-12-21 0 66.30 66.30 66.40 65.85 68.00 6,842,183 457,955,780 66.931 57.93 57.93 58.02 57.54 59.42 7,830,405 58.484 -0.23%
2020-12-18 0 66.45 66.35 66.45 65.60 66.90 6,880,221 456,660,584 66.373 58.06 57.98 58.06 57.32 58.46 7,873,937 57.996 -0.37%
2020-12-17 0 66.70 66.70 66.80 65.00 68.35 10,372,657 692,627,662 66.774 58.28 58.28 58.37 56.80 59.72 11,870,788 58.347 -0.15%
2020-12-16 0 66.80 66.75 66.80 63.45 68.55 10,660,898 715,350,938 67.100 58.37 58.33 58.37 55.44 59.90 12,200,660 58.632 0.68%
2020-12-15 0 66.35 66.35 66.40 66.05 68.85 6,743,646 454,284,189 67.365 57.98 57.98 58.02 57.71 60.16 7,717,636 58.863 -1.56%
2020-12-14 0 67.40 67.40 67.45 65.10 68.15 11,220,187 751,260,787 66.956 58.89 58.89 58.94 56.88 59.55 12,840,728 58.506 2.12%
2020-12-11 0 66.00 65.95 66.00 64.30 66.60 11,280,315 743,110,590 65.877 57.67 57.63 57.67 56.19 58.19 12,909,540 57.563 2.40%
2020-12-10 0 64.45 64.45 64.50 64.00 65.70 6,027,356 390,857,804 64.847 56.32 56.32 56.36 55.92 57.41 6,897,892 56.663 -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 57.10 57.10 57.15 54.70 58.28 18,943,084 56.896 4.14%
2020-12-08 0 62.75 62.75 62.80 61.55 63.75 7,764,475 485,834,105 62.571 54.83 54.83 54.87 53.78 55.70 8,885,904 54.675 0.16%
2020-12-07 0 62.65 62.65 62.70 60.65 64.50 11,763,948 745,167,301 63.343 54.74 54.74 54.79 53.00 56.36 13,463,024 55.349 -1.57%
2020-12-04 0 63.65 63.65 64.00 62.25 64.80 12,284,722 782,937,399 63.733 55.62 55.62 55.92 54.39 56.62 14,059,014 55.689 0.95%
2020-12-03 0 63.05 63.00 63.10 60.65 63.70 9,363,073 585,983,726 62.585 55.09 55.05 55.14 53.00 55.66 10,715,389 54.686 2.44%
2020-12-02 0 61.55 61.55 61.60 59.05 62.50 9,549,032 587,695,287 61.545 53.78 53.78 53.83 51.60 54.61 10,928,206 53.778 2.93%
2020-12-01 0 59.80 59.75 59.80 56.50 60.60 8,106,839 482,656,714 59.537 52.25 52.21 52.25 49.37 52.95 9,277,716 52.023 4.45%
2020-11-30 0 57.25 57.25 57.75 57.25 59.75 13,041,632 755,090,363 57.898 50.02 50.02 50.46 50.02 52.21 14,925,245 50.591 -3.78%
2020-11-27 0 59.50 59.50 59.60 58.55 60.30 5,146,509 307,295,964 59.710 51.99 51.99 52.08 51.16 52.69 5,889,823 52.174 -0.17%
2020-11-26 0 59.60 59.55 59.60 57.60 60.90 7,546,564 449,186,682 59.522 52.08 52.03 52.08 50.33 53.21 8,636,520 52.010 2.23%
2020-11-25 0 58.30 58.20 58.30 58.05 60.85 9,772,362 578,522,135 59.200 50.94 50.85 50.94 50.72 53.17 11,183,792 51.729 -3.64%
2020-11-24 0 60.50 60.50 60.60 58.90 61.25 8,897,374 538,014,360 60.469 52.86 52.86 52.95 51.47 53.52 10,182,429 52.838 -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 53.30 53.30 53.43 50.68 56.10 27,353,312 54.050 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 51.42 51.42 51.55 50.11 52.12 20,096,007 51.222 2.62%
2020-11-19 0 57.35 57.35 57.75 54.80 59.20 13,053,640 753,816,707 57.748 50.11 50.11 50.46 47.88 51.73 14,938,988 50.460 4.37%
2020-11-18 0 54.95 54.90 54.95 53.25 55.35 5,354,019 291,491,457 54.443 48.02 47.97 48.02 46.53 48.36 6,127,304 47.573 1.76%
2020-11-17 0 54.00 54.00 54.05 53.40 55.25 4,632,335 250,584,968 54.095 47.19 47.19 47.23 46.66 48.28 5,301,387 47.268 -2.61%
2020-11-16 0 55.45 55.45 55.50 52.40 56.10 6,362,258 349,694,293 54.964 48.45 48.45 48.50 45.79 49.02 7,281,164 48.027 3.45%
2020-11-13 0 53.60 53.60 53.85 52.70 54.30 5,029,273 269,354,119 53.557 46.84 46.84 47.05 46.05 47.45 5,755,655 46.798 0.19%
2020-11-12 0 53.50 53.45 53.50 52.85 54.65 6,456,784 346,855,643 53.720 46.75 46.70 46.75 46.18 47.75 7,389,342 46.940 0.94%
2020-11-11 0 53.00 52.85 53.00 52.60 55.55 11,739,966 637,220,256 54.278 46.31 46.18 46.31 45.96 48.54 13,435,579 47.428 -2.12%
2020-11-10 0 54.15 54.10 54.15 51.00 54.40 14,452,336 768,588,844 53.181 47.32 47.27 47.32 44.56 47.53 16,539,698 46.469 6.49%
2020-11-09 0 50.85 50.85 50.90 49.60 51.50 13,957,832 707,556,126 50.692 44.43 44.43 44.48 43.34 45.00 15,973,773 44.295 4.09%
2020-11-06 0 48.85 48.70 48.85 47.90 49.60 14,795,245 718,563,600 48.567 42.68 42.55 42.68 41.85 43.34 16,932,134 42.438 0.21%
2020-11-05 0 48.75 48.65 48.75 47.80 49.60 10,148,687 495,507,085 48.825 42.60 42.51 42.60 41.77 43.34 11,614,470 42.663 2.42%
2020-11-04 0 47.60 47.55 47.60 46.40 47.90 4,588,167 217,122,247 47.322 41.59 41.55 41.59 40.54 41.85 5,250,840 41.350 1.17%
2020-11-03 0 47.05 47.05 47.10 46.00 47.50 7,659,623 358,658,865 46.825 41.11 41.11 41.16 40.19 41.51 8,765,908 40.915 1.18%
2020-11-02 0 46.50 46.50 46.55 46.35 48.85 12,734,643 597,431,566 46.914 40.63 40.63 40.68 40.50 42.68 14,573,918 40.993 -3.23%
2020-10-30 0 48.05 48.05 48.10 47.70 50.20 15,949,793 779,706,001 48.885 41.99 41.99 42.03 41.68 43.86 18,253,434 42.716 -5.13%
2020-10-29 0 50.65 50.65 50.75 47.80 51.15 10,686,173 535,976,334 50.156 44.26 44.26 44.35 41.77 44.69 12,229,586 43.826 3.26%
2020-10-28 0 49.05 49.05 49.10 47.75 49.85 8,248,839 405,228,277 49.125 42.86 42.86 42.90 41.72 43.56 9,440,225 42.926 1.87%
2020-10-27 0 48.15 48.15 48.20 46.60 49.20 9,022,761 434,354,484 48.140 42.07 42.07 42.12 40.72 42.99 10,325,926 42.064 2.45%
2020-10-23 0 47.00 46.95 47.00 46.60 47.65 3,381,036 159,251,828 47.101 41.07 41.02 41.07 40.72 41.64 3,869,362 41.157 -0.42%
2020-10-22 0 47.20 47.15 47.20 46.80 47.95 6,462,567 304,495,912 47.117 41.24 41.20 41.24 40.89 41.90 7,395,961 41.171 -0.94%
2020-10-21 0 47.65 47.55 47.65 47.35 48.30 5,805,561 277,966,728 47.879 41.64 41.55 41.64 41.37 42.20 6,644,063 41.837 0.53%
2020-10-20 0 47.40 47.40 47.45 45.70 47.70 8,290,692 389,501,316 46.981 41.42 41.42 41.46 39.93 41.68 9,488,123 41.051 2.49%
2020-10-19 0 46.25 46.00 46.25 45.35 46.90 7,977,356 366,340,104 45.922 40.41 40.19 40.41 39.63 40.98 9,129,532 40.127 -0.32%
2020-10-16 0 46.40 46.40 46.45 46.00 47.20 5,518,893 256,943,094 46.557 40.54 40.54 40.59 40.19 41.24 6,315,991 40.681 0.22%
2020-10-15 0 46.30 46.15 46.30 45.60 46.40 6,658,163 306,721,401 46.067 40.46 40.33 40.46 39.85 40.54 7,619,807 40.253 1.09%
2020-10-14 0 45.80 45.80 45.90 45.60 47.40 10,840,560 499,577,906 46.084 40.02 40.02 40.11 39.85 41.42 12,406,271 40.268 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 40.02 39.98 40.02 38.53 41.33 26,374,307 39.466 -2.35%
2020-10-09 0 46.90 46.90 47.00 46.60 48.65 11,737,536 552,999,069 47.114 40.98 40.98 41.07 40.72 42.51 13,432,798 41.168 -2.80%
2020-10-08 0 48.25 48.15 48.25 47.75 49.90 3,434,689 165,324,403 48.134 42.16 42.07 42.16 41.72 43.60 3,930,764 42.059 -1.73%
2020-10-07 0 49.10 49.05 49.10 48.20 49.35 3,714,161 181,495,812 48.866 42.90 42.86 42.90 42.12 43.12 4,250,600 42.699 1.45%
2020-10-06 0 48.40 48.35 48.40 47.95 48.75 2,455,246 118,624,985 48.315 42.29 42.25 42.29 41.90 42.60 2,809,859 42.217 0.62%
2020-10-05 0 48.10 48.05 48.15 47.10 48.60 3,984,172 191,216,991 47.994 42.03 41.99 42.07 41.16 42.47 4,559,609 41.937 1.48%
2020-09-30 0 47.40 47.35 47.40 46.65 47.65 2,649,813 125,389,962 47.320 41.42 41.37 41.42 40.76 41.64 3,032,528 41.348 1.72%
2020-09-29 0 46.60 46.55 46.70 46.15 47.70 2,460,489 114,822,048 46.666 40.72 40.68 40.81 40.33 41.68 2,815,859 40.777 -0.85%
2020-09-28 0 47.00 47.00 47.05 46.50 47.20 3,715,631 174,438,436 46.947 41.07 41.07 41.11 40.63 41.24 4,252,283 41.022 0.43%
2020-09-25 0 46.80 46.80 47.00 46.15 48.00 4,091,127 191,324,283 46.766 40.89 40.89 41.07 40.33 41.94 4,682,012 40.864 -1.06%
2020-09-24 0 47.30 47.30 47.35 47.10 48.25 4,002,308 190,042,386 47.483 41.33 41.33 41.37 41.16 42.16 4,580,365 41.491 -1.56%
2020-09-23 0 48.05 48.05 48.10 47.00 48.40 4,916,254 234,850,809 47.770 41.99 41.99 42.03 41.07 42.29 5,626,312 41.742 0.40%
2020-09-22 0 48.00 47.95 48.00 46.75 49.10 9,196,946 443,285,984 48.199 41.82 41.77 41.82 40.73 42.78 10,556,718 41.991 -2.44%
2020-09-21 0 49.20 49.20 49.25 48.80 50.40 4,196,361 207,233,428 49.384 42.86 42.86 42.91 42.51 43.91 4,816,795 43.023 -1.50%
2020-09-18 0 49.95 49.90 49.95 49.60 51.00 6,105,062 305,876,137 50.102 43.52 43.47 43.52 43.21 44.43 7,007,698 43.649 -1.28%
2020-09-17 0 50.60 50.50 50.60 49.75 51.55 3,974,243 200,898,569 50.550 44.08 44.00 44.08 43.34 44.91 4,561,837 44.039 -1.36%
2020-09-16 0 51.30 51.25 51.30 50.60 52.20 4,281,087 220,749,354 51.564 44.69 44.65 44.69 44.08 45.48 4,914,048 44.922 0.49%
2020-09-15 0 51.05 51.00 51.05 49.60 51.30 4,130,640 210,346,737 50.924 44.47 44.43 44.47 43.21 44.69 4,741,357 44.364 2.30%
2020-09-14 0 49.90 49.90 50.00 49.50 51.15 5,067,981 255,466,233 50.408 43.47 43.47 43.56 43.12 44.56 5,817,284 43.915 1.22%
2020-09-11 0 49.30 49.25 49.30 48.05 49.45 5,597,879 273,368,513 48.834 42.95 42.91 42.95 41.86 43.08 6,425,528 42.544 0.82%
2020-09-10 0 48.90 48.80 48.90 48.65 49.90 4,197,241 206,521,540 49.204 42.60 42.51 42.60 42.38 43.47 4,817,805 42.866 0.82%
2020-09-09 0 48.50 48.50 48.60 48.30 49.40 4,748,776 231,198,944 48.686 42.25 42.25 42.34 42.08 43.04 5,450,885 42.415 -0.61%
2020-09-08 0 48.80 48.80 48.95 48.00 49.45 5,077,342 247,412,231 48.729 42.51 42.51 42.64 41.82 43.08 5,828,029 42.452 0.93%
2020-09-07 0 48.35 48.35 48.50 48.20 50.40 5,174,145 253,326,648 48.960 42.12 42.12 42.25 41.99 43.91 5,939,145 42.654 -3.40%
2020-09-04 0 50.05 50.05 50.15 48.70 50.45 8,401,175 417,922,632 49.746 43.60 43.60 43.69 42.43 43.95 9,643,292 43.338 -1.09%
2020-09-03 0 50.60 50.60 50.85 50.40 52.30 6,140,858 314,772,746 51.259 44.08 44.08 44.30 43.91 45.56 7,048,787 44.656 -0.78%
2020-09-02 0 51.00 51.00 51.15 50.25 51.30 4,924,137 250,206,654 50.812 44.43 44.43 44.56 43.78 44.69 5,652,173 44.267 1.49%
2020-09-01 0 50.25 50.25 50.40 49.60 52.10 8,215,106 416,671,647 50.720 43.78 43.78 43.91 43.21 45.39 9,429,713 44.187 -0.30%
2020-08-31 0 50.40 50.40 50.75 50.35 54.30 9,202,120 475,255,504 51.646 43.91 43.91 44.21 43.86 47.31 10,562,657 44.994 -4.55%
2020-08-28 0 52.80 52.80 52.90 51.00 54.05 8,682,783 457,225,833 52.659 46.00 46.00 46.09 44.43 47.09 9,966,536 45.876 1.83%
2020-08-27 0 51.85 51.70 51.85 51.40 52.35 4,743,288 245,794,860 51.820 45.17 45.04 45.17 44.78 45.61 5,444,585 45.145 0.68%
2020-08-26 0 51.50 51.40 51.50 50.55 52.55 6,666,774 345,202,395 51.780 44.87 44.78 44.87 44.04 45.78 7,652,459 45.110 1.08%
2020-08-25 0 50.95 50.85 50.95 50.55 53.40 10,220,813 525,128,028 51.378 44.39 44.30 44.39 44.04 46.52 11,731,965 44.760 -4.23%
2020-08-24 0 53.20 53.15 53.20 52.30 53.50 5,960,320 315,898,899 53.000 46.35 46.30 46.35 45.56 46.61 6,841,556 46.174 1.53%
2020-08-21 0 52.40 52.40 52.55 51.80 53.50 8,036,479 422,651,597 52.592 45.65 45.65 45.78 45.13 46.61 9,224,676 45.818 0.38%
2020-08-20 0 52.20 52.20 52.25 50.85 54.00 11,117,470 577,814,659 51.974 45.48 45.48 45.52 44.30 47.04 12,761,193 45.279 -3.06%
2020-08-19 0 53.85 53.70 53.85 53.10 55.50 5,021,558 272,162,903 54.199 46.91 46.78 46.91 46.26 48.35 5,763,998 47.218 -1.10%
2020-08-18 0 54.45 54.40 54.45 53.70 55.25 4,829,694 263,395,424 54.537 47.44 47.39 47.44 46.78 48.13 5,543,766 47.512 0.55%
2020-08-17 0 54.15 54.10 54.15 51.80 54.75 7,816,095 421,369,157 53.910 47.18 47.13 47.18 45.13 47.70 8,971,708 46.966 2.95%
2020-08-14 0 52.60 52.60 52.75 51.25 54.15 5,946,091 315,472,827 53.055 45.82 45.82 45.96 44.65 47.18 6,825,223 46.222 0.96%
2020-08-13 0 52.10 52.10 52.20 51.50 52.45 4,931,635 256,893,443 52.091 45.39 45.39 45.48 44.87 45.69 5,660,779 45.381 0.58%
2020-08-12 0 51.80 51.75 51.80 50.80 53.60 5,754,547 297,167,462 51.640 45.13 45.08 45.13 44.26 46.70 6,605,359 44.989 -2.81%
2020-08-11 0 53.30 53.30 53.45 52.45 54.15 5,254,256 280,719,263 53.427 46.43 46.43 46.57 45.69 47.18 6,031,100 46.545 1.23%
2020-08-10 0 52.65 52.65 52.70 52.40 54.10 5,155,021 272,853,870 52.930 45.87 45.87 45.91 45.65 47.13 5,917,193 46.112 -1.86%
2020-08-07 0 53.65 53.65 53.70 52.70 54.15 5,985,930 319,861,711 53.436 46.74 46.74 46.78 45.91 47.18 6,870,952 46.553 -0.65%
2020-08-06 0 54.00 54.00 54.30 53.30 55.95 4,440,229 240,614,879 54.190 47.04 47.04 47.31 46.43 48.74 5,096,719 47.210 -0.74%
2020-08-05 0 54.40 54.40 54.50 53.80 55.30 6,192,111 338,124,152 54.606 47.39 47.39 47.48 46.87 48.18 7,107,617 47.572 0.74%
2020-08-04 0 54.00 54.00 54.10 53.85 55.40 7,545,924 411,540,848 54.538 47.04 47.04 47.13 46.91 48.26 8,661,592 47.513 0.37%
2020-08-03 0 53.80 53.80 54.00 53.45 54.50 5,851,773 315,616,194 53.935 46.87 46.87 47.04 46.57 47.48 6,716,960 46.988 -0.19%
2020-07-31 0 53.90 53.90 54.00 53.80 55.05 5,277,319 287,316,138 54.444 46.96 46.96 47.04 46.87 47.96 6,057,573 47.431 0.37%
2020-07-30 0 53.70 53.70 54.00 53.05 54.85 5,933,275 321,493,224 54.185 46.78 46.78 47.04 46.22 47.78 6,810,512 47.205 0.19%
2020-07-29 0 53.60 53.60 53.85 52.15 54.50 6,428,365 345,783,954 53.790 46.70 46.70 46.91 45.43 47.48 7,378,802 46.862 -0.74%
2020-07-28 0 54.00 53.95 54.00 53.30 54.60 8,940,471 483,501,513 54.080 47.04 47.00 47.04 46.43 47.57 10,262,324 47.114 1.31%
2020-07-27 0 53.30 53.30 53.50 51.60 54.50 10,614,696 570,635,078 53.759 46.43 46.43 46.61 44.95 47.48 12,184,083 46.834 3.29%
2020-07-24 0 51.60 51.60 51.75 51.15 53.75 7,552,035 393,540,437 52.111 44.95 44.95 45.08 44.56 46.83 8,668,607 45.398 -2.18%
2020-07-23 0 52.75 52.75 53.05 50.20 53.60 12,344,650 647,252,422 52.432 45.96 45.96 46.22 43.73 46.70 14,169,812 45.678 6.24%
2020-07-22 0 49.65 49.60 49.65 49.40 51.40 7,497,276 378,360,100 50.466 43.25 43.21 43.25 43.04 44.78 8,605,752 43.966 -1.10%
2020-07-21 0 50.20 50.20 50.25 49.00 51.20 9,239,793 465,774,268 50.410 43.73 43.73 43.78 42.69 44.61 10,605,900 43.917 2.45%
2020-07-20 0 49.00 48.95 49.00 48.40 50.55 11,000,953 544,001,624 49.450 42.69 42.64 42.69 42.17 44.04 12,627,449 43.081 -3.07%
2020-07-17 0 50.55 50.55 50.60 47.75 51.00 14,889,255 745,813,426 50.091 44.04 44.04 44.08 41.60 44.43 17,090,638 43.639 5.86%
2020-07-16 0 47.75 47.75 48.00 47.75 49.80 10,080,809 491,657,234 48.772 41.60 41.60 41.82 41.60 43.39 11,571,261 42.490 -3.83%
2020-07-15 0 49.65 49.65 49.80 48.70 50.45 14,425,375 717,874,335 49.765 43.25 43.25 43.39 42.43 43.95 16,558,173 43.355 2.58%
2020-07-14 0 48.40 48.40 48.45 46.85 48.70 9,973,245 479,090,622 48.038 42.17 42.17 42.21 40.82 42.43 11,447,794 41.850 1.36%
2020-07-13 0 47.75 47.70 47.75 45.20 48.15 13,785,803 654,237,286 47.457 41.60 41.56 41.60 39.38 41.95 15,824,040 41.345 4.83%
2020-07-10 0 45.55 45.50 45.55 45.00 47.20 7,278,037 335,009,401 46.030 39.68 39.64 39.68 39.20 41.12 8,354,098 40.101 -1.30%
2020-07-09 0 46.15 46.15 46.25 45.65 46.70 8,245,834 381,399,384 46.254 40.21 40.21 40.29 39.77 40.68 9,464,984 40.296 -0.22%
2020-07-08 0 46.25 46.25 46.35 45.90 47.65 11,019,533 514,263,304 46.668 40.29 40.29 40.38 39.99 41.51 12,648,776 40.657 0.54%
2020-07-07 0 46.00 45.90 46.00 45.00 46.95 11,038,571 507,707,205 45.994 40.07 39.99 40.07 39.20 40.90 12,670,629 40.070 0.66%
2020-07-06 0 45.70 45.70 45.75 45.70 47.45 10,474,727 485,709,956 46.370 39.81 39.81 39.86 39.81 41.34 12,023,420 40.397 -2.56%
2020-07-03 0 46.90 46.90 46.95 45.90 47.85 11,423,330 535,287,988 46.859 40.86 40.86 40.90 39.99 41.69 13,112,274 40.823 0.86%
2020-07-02 0 46.50 46.45 46.50 43.60 47.35 15,901,407 733,992,007 46.159 40.51 40.47 40.51 37.98 41.25 18,252,437 40.213 7.64%
2020-06-30 0 43.20 43.20 43.25 42.85 44.50 9,867,982 430,414,720 43.617 37.64 37.64 37.68 37.33 38.77 11,326,967 37.999 0.47%
2020-06-29 0 43.00 42.95 43.00 42.60 43.80 4,917,678 211,139,859 42.935 37.46 37.42 37.46 37.11 38.16 5,644,759 37.405 -0.46%
2020-06-26 0 43.20 43.20 43.25 42.90 43.85 4,059,028 175,890,938 43.333 37.64 37.64 37.68 37.37 38.20 4,659,157 37.752 -0.92%
2020-06-24 0 43.60 43.50 43.60 43.35 44.50 4,375,968 191,659,680 43.798 37.98 37.90 37.98 37.77 38.77 5,022,957 38.157 -1.13%
2020-06-23 0 44.10 44.10 44.15 43.00 44.70 3,569,638 156,984,007 43.978 38.42 38.42 38.46 37.46 38.94 4,097,411 38.313 1.03%
2020-06-22 0 43.65 43.60 43.65 43.45 44.35 4,546,515 199,018,215 43.774 38.03 37.98 38.03 37.85 38.64 5,218,719 38.135 -1.13%
2020-06-19 0 44.15 44.15 44.20 43.05 44.90 12,136,262 537,423,952 44.282 38.46 38.46 38.51 37.50 39.12 13,930,614 38.579 1.15%
2020-06-18 0 43.65 43.45 43.65 42.80 44.00 4,629,081 200,806,150 43.379 38.03 37.85 38.03 37.29 38.33 5,313,493 37.792 0.69%
2020-06-17 0 43.35 43.30 43.35 41.90 43.55 5,933,266 255,093,593 42.994 37.77 37.72 37.77 36.50 37.94 6,810,502 37.456 2.36%
2020-06-16 0 42.35 42.35 42.55 41.80 43.60 6,180,873 262,664,147 42.496 36.90 36.90 37.07 36.42 37.98 7,094,718 37.022 0.47%
2020-06-15 0 42.15 42.10 42.15 41.40 43.35 13,105,252 556,653,933 42.476 36.72 36.68 36.72 36.07 37.77 15,042,869 37.005 -3.33%
2020-06-12 0 43.60 43.60 43.65 43.15 44.15 5,753,166 250,833,475 43.599 37.98 37.98 38.03 37.59 38.46 6,603,774 37.983 -0.80%
2020-06-11 0 43.95 43.95 44.00 43.55 45.15 8,674,462 384,329,509 44.306 38.29 38.29 38.33 37.94 39.33 9,956,985 38.599 -1.68%
2020-06-10 0 44.70 44.70 44.85 44.15 45.20 7,864,647 351,857,534 44.739 38.94 38.94 39.07 38.46 39.38 9,027,439 38.976 0.68%
2020-06-09 0 44.40 44.35 44.40 43.55 45.05 7,544,987 335,374,274 44.450 38.68 38.64 38.68 37.94 39.25 8,660,517 38.725 1.49%
2020-06-08 0 43.75 43.70 43.75 43.35 45.05 7,861,424 345,374,374 43.933 38.11 38.07 38.11 37.77 39.25 9,023,739 38.274 -2.67%
2020-06-05 0 44.95 44.95 45.00 44.75 46.05 11,275,490 511,520,389 45.366 39.16 39.16 39.20 38.99 40.12 12,942,576 39.522 -1.53%
2020-06-04 0 45.65 45.65 45.70 43.20 46.10 16,273,767 739,371,306 45.433 39.77 39.77 39.81 37.64 40.16 18,679,851 39.581 3.63%
2020-06-03 0 44.05 44.05 44.20 43.90 45.50 9,673,046 430,709,526 44.527 38.38 38.38 38.51 38.25 39.64 11,103,210 38.791 -1.67%
2020-06-02 0 44.80 44.75 44.80 42.65 44.95 12,975,696 573,120,917 44.169 39.03 38.99 39.03 37.16 39.16 14,894,158 38.480 5.16%
2020-06-01 0 42.60 42.60 42.70 42.00 43.55 13,799,778 593,132,543 42.981 37.11 37.11 37.20 36.59 37.94 15,840,081 37.445 3.78%
2020-05-29 0 41.05 40.95 41.05 39.20 41.10 12,537,133 509,791,766 40.663 35.76 35.68 35.76 34.15 35.81 14,390,754 35.425 2.50%
2020-05-28 0 40.05 39.85 40.05 38.90 40.15 7,889,358 312,881,245 39.659 34.89 34.72 34.89 33.89 34.98 9,055,803 34.550 1.14%
2020-05-27 0 39.60 39.55 39.60 39.35 40.40 12,010,804 477,309,776 39.740 34.50 34.46 34.50 34.28 35.20 13,786,607 34.621 -2.22%
2020-05-26 0 40.50 40.45 40.50 39.55 41.10 12,588,915 509,095,986 40.440 35.28 35.24 35.28 34.46 35.81 14,450,192 35.231 2.53%
2020-05-25 0 39.55 39.55 39.60 38.00 40.00 8,944,322 352,152,593 39.372 34.41 34.41 34.46 33.06 34.80 10,279,480 34.258 2.20%
2020-05-22 0 38.70 38.65 38.70 38.25 39.90 9,799,082 379,663,770 38.745 33.67 33.63 33.67 33.28 34.72 11,261,833 33.712 -3.25%
2020-05-21 0 40.00 39.95 40.00 39.95 41.45 7,922,803 321,244,878 40.547 34.80 34.76 34.80 34.76 36.07 9,105,474 35.280 -2.32%
2020-05-20 0 40.95 40.90 40.95 40.45 41.55 9,317,474 382,416,673 41.043 35.63 35.59 35.63 35.20 36.15 10,708,334 35.712 0.00%
2020-05-19 0 40.95 40.90 40.95 40.70 41.55 12,742,814 524,472,788 41.158 35.63 35.59 35.63 35.41 36.15 14,644,989 35.812 1.11%
2020-05-18 0 40.50 40.45 40.50 40.50 41.50 15,216,985 622,781,630 40.927 35.24 35.20 35.24 35.24 36.11 17,488,490 35.611 -0.37%
2020-05-15 0 40.65 40.65 40.80 40.10 41.05 9,271,166 378,338,398 40.808 35.37 35.37 35.50 34.89 35.72 10,655,113 35.508 0.12%
2020-05-14 0 40.60 40.60 40.65 40.50 41.25 21,164,539 865,598,268 40.899 35.33 35.33 35.37 35.24 35.89 24,323,861 35.586 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 35.28 35.24 35.28 34.50 36.41 32,963,083 35.633 3.58%
2020-05-12 0 39.15 39.10 39.15 39.10 40.30 9,267,051 365,603,471 39.452 34.06 34.02 34.06 34.02 35.07 10,650,384 34.328 -1.26%
2020-05-11 0 39.65 39.60 39.65 39.10 41.05 8,948,213 355,891,312 39.772 34.50 34.46 34.50 34.02 35.72 10,283,951 34.606 -1.37%
2020-05-08 0 40.20 40.20 40.25 39.30 40.95 12,419,165 501,212,978 40.358 34.98 34.98 35.02 34.20 35.63 14,273,027 35.116 3.21%
2020-05-07 0 38.95 38.90 38.95 38.00 39.85 8,527,055 333,550,510 39.117 33.89 33.85 33.89 33.06 34.67 9,799,925 34.036 -1.27%
2020-05-06 0 39.45 39.45 39.50 37.70 39.85 15,805,978 616,197,297 38.985 34.33 34.33 34.37 32.80 34.67 18,165,405 33.921 4.23%
2020-05-05 0 37.85 37.85 37.90 37.25 38.70 8,451,793 320,236,509 37.890 32.93 32.93 32.98 32.41 33.67 9,713,429 32.968 0.93%
2020-05-04 0 37.50 37.50 37.55 35.95 37.95 11,171,717 416,268,127 37.261 32.63 32.63 32.67 31.28 33.02 12,839,367 32.421 1.49%
2020-04-29 0 36.95 36.95 37.00 36.85 38.50 4,910,908 182,929,238 37.250 32.15 32.15 32.19 32.06 33.50 5,643,980 32.411 -1.60%
2020-04-28 0 37.55 37.55 37.60 36.45 37.65 5,452,139 203,200,790 37.270 32.67 32.67 32.72 31.72 32.76 6,266,003 32.429 3.16%
2020-04-27 0 36.40 36.40 36.45 34.80 36.75 10,358,537 372,623,388 35.973 31.67 31.67 31.72 30.28 31.98 11,904,801 31.300 3.26%
2020-04-24 0 35.25 35.25 35.30 35.10 36.20 8,243,363 292,083,768 35.433 30.67 30.67 30.72 30.54 31.50 9,473,885 30.830 -2.35%
2020-04-23 0 36.10 35.95 36.10 35.75 37.25 3,889,086 141,306,988 36.334 31.41 31.28 31.41 31.11 32.41 4,469,627 31.615 0.56%
2020-04-22 0 35.90 35.85 35.95 34.30 36.10 4,774,986 169,599,680 35.518 31.24 31.19 31.28 29.84 31.41 5,487,769 30.905 2.28%
2020-04-21 0 35.10 35.05 35.10 34.90 36.70 4,691,073 165,326,383 35.243 30.54 30.50 30.54 30.37 31.93 5,391,330 30.665 -3.97%
2020-04-20 0 36.55 36.55 36.70 36.30 36.90 2,680,346 98,049,698 36.581 31.80 31.80 31.93 31.59 32.11 3,080,453 31.830 -0.95%
2020-04-17 0 36.90 36.90 37.00 36.35 38.15 8,461,322 317,360,377 37.507 32.11 32.11 32.19 31.63 33.19 9,724,380 32.636 2.64%
2020-04-16 0 35.95 35.95 36.00 35.50 36.40 5,168,544 186,336,153 36.052 31.28 31.28 31.32 30.89 31.67 5,940,075 31.369 -0.14%
2020-04-15 0 36.00 36.00 36.05 36.00 37.95 7,022,769 258,688,364 36.836 31.32 31.32 31.37 31.32 33.02 8,071,088 32.051 -3.36%
2020-04-14 0 37.25 37.15 37.25 36.50 38.00 8,121,680 301,389,024 37.109 32.41 32.32 32.41 31.76 33.06 9,334,038 32.289 -0.93%
2020-04-09 0 37.60 37.55 37.60 35.55 37.90 9,323,317 344,709,614 36.973 32.72 32.67 32.72 30.93 32.98 10,715,049 32.171 5.77%
2020-04-08 0 35.55 35.55 35.60 35.55 37.50 3,600,331 129,529,087 35.977 30.93 30.93 30.98 30.93 32.63 4,137,768 31.304 -2.87%
2020-04-07 0 36.60 36.60 36.65 33.95 36.70 12,704,056 452,895,591 35.650 31.85 31.85 31.89 29.54 31.93 14,600,445 31.019 5.02%
2020-04-06 0 34.85 34.85 34.90 33.90 35.00 3,592,910 124,126,347 34.548 30.32 30.32 30.37 29.50 30.45 4,129,239 30.060 3.57%
2020-04-03 0 33.65 33.65 33.70 33.35 35.15 4,135,877 140,268,792 33.915 29.28 29.28 29.32 29.02 30.58 4,753,257 29.510 -3.86%
2020-04-02 0 35.00 34.95 35.00 33.45 35.20 5,169,675 178,849,374 34.596 30.45 30.41 30.45 29.11 30.63 5,941,375 30.102 1.60%
2020-04-01 0 34.45 34.35 34.45 34.00 36.35 5,253,956 183,403,219 34.908 29.98 29.89 29.98 29.58 31.63 6,038,237 30.374 -2.68%
2020-03-31 0 35.40 35.35 35.45 35.00 35.75 3,516,556 124,218,929 35.324 30.80 30.76 30.85 30.45 31.11 4,041,487 30.736 2.16%
2020-03-30 0 34.65 34.60 34.65 34.35 35.40 8,652,799 302,082,346 34.912 30.15 30.11 30.15 29.89 30.80 9,944,440 30.377 -3.35%
2020-03-27 0 35.85 35.65 35.85 35.40 36.95 8,205,001 296,497,111 36.136 31.19 31.02 31.19 30.80 32.15 9,429,797 31.443 0.70%
2020-03-26 0 35.60 35.55 35.60 34.70 36.15 6,466,955 229,895,004 35.549 30.98 30.93 30.98 30.19 31.45 7,432,305 30.932 0.14%
2020-03-25 0 35.55 35.50 35.55 34.35 35.65 6,485,756 227,599,771 35.092 30.93 30.89 30.93 29.89 31.02 7,453,913 30.534 5.18%
2020-03-24 0 33.80 33.75 33.80 32.65 35.60 10,704,438 355,782,243 33.237 29.41 29.37 29.41 28.41 30.98 12,302,336 28.920 5.30%
2020-03-23 0 32.10 32.10 32.15 31.85 32.95 9,345,841 301,916,084 32.305 27.93 27.93 27.97 27.71 28.67 10,740,935 28.109 -5.17%
2020-03-20 0 33.85 33.85 33.90 31.80 34.30 14,065,857 472,478,889 33.590 29.45 29.45 29.50 27.67 29.84 16,165,528 29.228 4.64%
2020-03-19 0 32.35 32.35 32.40 30.45 33.15 13,412,023 422,683,928 31.515 28.15 28.15 28.19 26.49 28.84 15,414,094 27.422 -1.97%
2020-03-18 0 33.00 33.00 33.05 32.75 34.40 16,816,343 565,661,426 33.638 28.71 28.71 28.76 28.50 29.93 19,326,591 29.269 -0.75%
2020-03-17 0 33.25 33.25 33.35 32.35 35.50 13,929,743 462,741,650 33.220 28.93 28.93 29.02 28.15 30.89 16,009,096 28.905 -0.75%
2020-03-16 0 33.50 33.45 33.50 32.85 35.80 14,425,154 487,278,616 33.780 29.15 29.11 29.15 28.58 31.15 16,578,459 29.392 -5.37%
2020-03-13 0 35.40 35.20 35.40 31.80 35.50 17,838,087 607,177,153 34.038 30.80 30.63 30.80 27.67 30.89 20,500,855 29.617 0.43%
2020-03-12 0 35.25 35.20 35.25 34.00 35.50 16,916,882 590,909,950 34.930 30.67 30.63 30.67 29.58 30.89 19,442,138 30.393 -2.35%
2020-03-11 0 36.10 36.05 36.10 35.70 38.05 13,819,241 502,217,719 36.342 31.41 31.37 31.41 31.06 33.11 15,882,099 31.622 -3.60%
2020-03-10 0 37.45 37.45 37.50 36.25 37.95 8,329,223 309,178,805 37.120 32.59 32.59 32.63 31.54 33.02 9,572,562 32.298 0.00%
2020-03-09 0 37.45 37.40 37.45 36.75 38.05 9,559,121 357,386,313 37.387 32.59 32.54 32.59 31.98 33.11 10,986,052 32.531 -3.35%
2020-03-06 0 38.75 38.70 38.75 38.55 39.75 9,540,373 373,121,634 39.110 33.72 33.67 33.72 33.54 34.59 10,964,506 34.030 -2.27%
2020-03-05 0 39.65 39.60 39.65 37.85 39.80 13,029,127 511,379,170 39.249 34.50 34.46 34.50 32.93 34.63 14,974,041 34.151 5.59%
2020-03-04 0 37.55 37.55 37.60 36.10 37.80 6,163,021 229,613,011 37.257 32.67 32.67 32.72 31.41 32.89 7,083,002 32.417 3.59%
2020-03-03 0 36.25 36.25 36.30 36.15 36.90 5,531,255 201,389,082 36.409 31.54 31.54 31.59 31.45 32.11 6,356,929 31.680 -0.68%
2020-03-02 0 36.50 36.50 36.55 36.00 36.75 4,781,635 174,220,752 36.435 31.76 31.76 31.80 31.32 31.98 5,495,410 31.703 1.11%
2020-02-28 0 36.10 36.00 36.10 35.45 36.45 12,253,325 440,659,552 35.962 31.41 31.32 31.41 30.85 31.72 14,082,432 31.291 -1.63%
2020-02-27 0 36.70 36.65 36.70 35.50 36.90 15,002,485 543,835,902 36.250 31.93 31.89 31.93 30.89 32.11 17,241,971 31.541 -0.27%
2020-02-26 0 36.80 36.80 36.85 36.15 36.95 13,196,907 483,405,115 36.630 32.02 32.02 32.06 31.45 32.15 15,166,866 31.872 -1.60%
2020-02-25 0 37.40 37.35 37.40 36.75 37.55 8,216,223 306,347,313 37.286 32.54 32.50 32.54 31.98 32.67 9,442,694 32.443 0.27%
2020-02-24 0 37.30 37.30 37.35 37.25 37.90 10,395,996 389,830,062 37.498 32.46 32.46 32.50 32.41 32.98 11,947,851 32.628 -1.71%
2020-02-21 0 37.95 37.90 37.95 37.60 39.85 13,480,712 515,372,713 38.230 33.02 32.98 33.02 32.72 34.67 15,493,036 33.265 -4.05%
2020-02-20 0 39.55 39.50 39.55 38.60 40.00 8,962,517 354,291,230 39.530 34.41 34.37 34.41 33.59 34.80 10,300,391 34.396 -0.50%
2020-02-19 0 39.75 39.70 39.75 38.00 40.20 7,455,247 294,693,203 39.528 34.59 34.54 34.59 33.06 34.98 8,568,124 34.394 4.06%
2020-02-18 0 38.20 38.15 38.20 37.80 38.55 5,197,189 198,376,409 38.170 33.24 33.19 33.24 32.89 33.54 5,972,996 33.212 -0.78%
2020-02-17 0 38.50 38.50 38.55 37.85 39.85 9,283,265 356,776,896 38.432 33.50 33.50 33.54 32.93 34.67 10,669,018 33.440 -1.66%
2020-02-14 0 39.15 39.10 39.15 38.10 39.35 5,236,428 204,632,322 39.079 34.06 34.02 34.06 33.15 34.24 6,018,092 34.003 1.56%
2020-02-13 0 38.55 38.50 38.55 37.80 38.95 6,008,498 231,495,797 38.528 33.54 33.50 33.54 32.89 33.89 6,905,412 33.524 0.13%
2020-02-12 0 38.50 38.50 38.60 37.90 39.10 9,488,441 366,705,621 38.648 33.50 33.50 33.59 32.98 34.02 10,904,822 33.628 1.45%
2020-02-11 0 37.95 37.90 37.95 37.40 38.15 4,860,670 183,762,808 37.806 33.02 32.98 33.02 32.54 33.19 5,586,243 32.896 1.20%
2020-02-10 0 37.50 37.45 37.50 37.00 37.95 7,646,435 286,106,710 37.417 32.63 32.59 32.63 32.19 33.02 8,787,851 32.557 -0.79%
2020-02-07 0 37.80 37.80 37.85 37.60 38.65 8,180,769 310,276,493 37.928 32.89 32.89 32.93 32.72 33.63 9,401,948 33.001 -1.95%
2020-02-06 0 38.55 38.45 38.55 38.10 39.15 10,202,516 393,549,310 38.574 33.54 33.46 33.54 33.15 34.06 11,725,490 33.564 -0.39%
2020-02-05 0 38.70 38.65 38.70 38.30 40.50 10,626,428 413,585,637 38.920 33.67 33.63 33.67 33.33 35.24 12,212,681 33.865 -1.02%
2020-02-04 0 39.10 39.05 39.10 37.25 39.20 15,038,295 579,824,126 38.557 34.02 33.98 34.02 32.41 34.11 17,283,126 33.549 5.68%
2020-02-03 0 37.00 36.95 37.00 35.45 37.50 11,617,369 427,637,346 36.810 32.19 32.15 32.19 30.85 32.63 13,351,544 32.029 2.07%
2020-01-31 0 36.25 36.20 36.25 35.85 36.95 7,914,152 288,061,163 36.398 31.54 31.50 31.54 31.19 32.15 9,095,532 31.671 0.14%
2020-01-30 0 36.20 36.15 36.30 36.05 38.45 9,654,517 356,209,200 36.896 31.50 31.45 31.59 31.37 33.46 11,095,688 32.103 -3.47%
2020-01-29 0 37.50 37.45 37.50 37.00 39.50 10,993,258 417,165,396 37.947 32.63 32.59 32.63 32.19 34.37 12,634,269 33.019 -1.96%
2020-01-24 0 38.25 38.25 38.35 38.00 39.70 4,366,659 167,629,165 38.388 33.28 33.28 33.37 33.06 34.54 5,018,489 33.402 -1.42%
2020-01-23 0 38.80 38.75 38.80 38.20 40.15 5,501,865 214,070,772 38.909 33.76 33.72 33.76 33.24 34.94 6,323,152 33.855 -3.00%
2020-01-22 0 40.00 40.00 40.05 39.50 40.35 4,171,745 166,791,156 39.981 34.80 34.80 34.85 34.37 35.11 4,794,479 34.788 1.52%
2020-01-21 0 39.40 39.40 39.45 39.00 41.15 13,692,869 543,602,135 39.700 34.28 34.28 34.33 33.93 35.81 15,736,863 34.543 -3.79%
2020-01-20 0 40.95 40.95 41.00 40.65 41.60 7,526,260 308,993,128 41.055 35.63 35.63 35.67 35.37 36.20 8,649,737 35.723 -0.73%
2020-01-17 0 41.25 41.20 41.25 41.15 41.85 5,987,735 248,405,902 41.486 35.89 35.85 35.89 35.81 36.41 6,881,550 36.097 -0.84%
2020-01-16 0 41.60 41.55 41.60 40.95 41.80 9,023,638 372,094,962 41.236 36.20 36.15 36.20 35.63 36.37 10,370,635 35.880 0.48%
2020-01-15 0 41.40 41.35 41.40 41.05 42.00 5,460,491 225,551,260 41.306 36.02 35.98 36.02 35.72 36.54 6,275,602 35.941 0.12%
2020-01-14 0 41.35 41.30 41.35 40.85 42.10 13,906,513 573,704,514 41.254 35.98 35.94 35.98 35.54 36.63 15,982,398 35.896 -1.08%
2020-01-13 0 41.80 41.80 41.85 41.35 42.95 7,393,199 310,803,300 42.039 36.37 36.37 36.41 35.98 37.37 8,496,814 36.579 -1.65%
2020-01-10 0 42.50 42.45 42.50 42.00 43.45 3,497,935 148,511,976 42.457 36.98 36.94 36.98 36.54 37.81 4,020,087 36.942 -0.70%
2020-01-09 0 42.80 42.80 42.85 41.75 43.30 4,553,709 194,513,314 42.715 37.24 37.24 37.28 36.33 37.68 5,233,461 37.167 3.01%
2020-01-08 0 41.55 41.50 41.55 41.40 42.00 2,653,747 110,510,837 41.643 36.15 36.11 36.15 36.02 36.54 3,049,883 36.234 -0.60%
2020-01-07 0 41.80 41.75 41.80 41.60 42.45 4,108,003 172,588,928 42.013 36.37 36.33 36.37 36.20 36.94 4,721,222 36.556 0.72%
2020-01-06 0 41.50 41.50 41.55 41.25 42.50 4,475,088 186,905,396 41.766 36.11 36.11 36.15 35.89 36.98 5,143,104 36.341 -0.95%
2020-01-03 0 41.90 41.85 41.90 41.65 43.20 5,362,930 226,043,987 42.149 36.46 36.41 36.46 36.24 37.59 6,163,478 36.675 -1.41%
2020-01-02 0 42.50 42.45 42.50 42.30 43.30 5,914,660 251,506,620 42.523 36.98 36.94 36.98 36.81 37.68 6,797,567 37.000 -1.39%
2019-12-31 0 43.10 43.05 43.10 42.55 43.70 6,387,000 275,867,181 43.192 37.50 37.46 37.50 37.02 38.02 7,340,415 37.582 0.12%
2019-12-30 0 43.05 43.05 43.10 42.85 43.70 6,845,450 294,882,666 43.077 37.46 37.46 37.50 37.28 38.02 7,867,300 37.482 -0.69%
2019-12-27 0 43.35 43.30 43.35 43.15 44.10 3,516,336 152,747,768 43.439 37.72 37.68 37.72 37.55 38.37 4,041,235 37.797 -0.23%
2019-12-24 0 43.45 43.40 43.50 42.90 43.65 2,107,779 91,113,946 43.227 37.81 37.76 37.85 37.33 37.98 2,422,416 37.613 0.23%
2019-12-23 0 43.35 43.20 43.35 42.45 43.80 2,421,886 104,584,806 43.183 37.72 37.59 37.72 36.94 38.11 2,783,411 37.574 1.40%
2019-12-20 0 42.75 42.70 42.75 42.65 43.70 5,548,439 237,832,462 42.865 37.20 37.15 37.20 37.11 38.02 6,376,678 37.297 -0.93%
2019-12-19 0 43.15 43.05 43.15 42.65 43.55 3,822,504 164,522,959 43.041 37.55 37.46 37.55 37.11 37.89 4,393,106 37.450 -1.26%
2019-12-18 0 43.70 43.65 43.70 43.20 44.95 6,302,577 276,907,143 43.936 38.02 37.98 38.02 37.59 39.11 7,243,390 38.229 0.34%
2019-12-17 0 43.55 43.50 43.55 41.85 43.65 5,961,601 257,783,028 43.241 37.89 37.85 37.89 36.41 37.98 6,851,515 37.624 3.44%
2019-12-16 0 42.10 42.05 42.10 41.95 42.90 4,609,939 194,920,949 42.283 36.63 36.59 36.63 36.50 37.33 5,298,084 36.791 0.60%
2019-12-13 0 41.85 41.85 41.90 41.40 43.10 12,230,015 511,106,244 41.791 36.41 36.41 36.46 36.02 37.50 14,055,642 36.363 -1.53%
2019-12-12 0 42.50 42.50 42.55 41.60 42.65 4,840,451 204,312,385 42.209 36.98 36.98 37.02 36.20 37.11 5,563,006 36.727 3.41%
2019-12-11 0 41.10 41.05 41.10 40.50 41.25 4,623,729 189,206,538 40.921 35.76 35.72 35.76 35.24 35.89 5,313,933 35.606 0.74%
2019-12-10 0 40.80 40.80 40.85 40.40 42.20 5,997,236 246,016,172 41.022 35.50 35.50 35.54 35.15 36.72 6,892,469 35.693 -1.92%
2019-12-09 0 41.60 41.60 41.65 41.30 42.30 3,781,100 157,711,140 41.710 36.20 36.20 36.24 35.94 36.81 4,345,521 36.293 -1.65%
2019-12-06 0 42.30 42.25 42.30 41.60 43.25 3,493,705 147,539,974 42.230 36.81 36.76 36.81 36.20 37.63 4,015,225 36.745 -0.47%
2019-12-05 0 42.50 42.45 42.50 41.50 42.75 3,318,283 140,208,767 42.253 36.98 36.94 36.98 36.11 37.20 3,813,617 36.765 1.80%
2019-12-04 0 41.75 41.75 41.80 41.45 42.75 2,765,712 116,336,124 42.064 36.33 36.33 36.37 36.07 37.20 3,178,562 36.600 -0.60%
2019-12-03 0 42.00 41.95 42.05 41.25 42.40 2,476,359 103,883,159 41.950 36.54 36.50 36.59 35.89 36.89 2,846,016 36.501 -0.24%
2019-12-02 0 42.10 42.10 42.15 41.00 42.95 3,482,765 147,117,891 42.242 36.63 36.63 36.68 35.67 37.37 4,002,652 36.755 2.68%
2019-11-29 0 41.00 41.00 41.05 40.90 42.40 6,340,144 261,387,823 41.227 35.67 35.67 35.72 35.59 36.89 7,286,565 35.873 -3.30%
2019-11-28 0 42.40 42.35 42.40 42.00 43.40 4,014,081 170,364,034 42.442 36.89 36.85 36.89 36.54 37.76 4,613,280 36.929 -2.19%
2019-11-27 0 43.35 43.35 43.40 42.80 43.80 2,915,895 126,140,764 43.260 37.72 37.72 37.76 37.24 38.11 3,351,163 37.641 0.81%
2019-11-26 0 43.00 43.00 43.25 42.70 44.75 12,510,868 539,723,663 43.140 37.41 37.41 37.63 37.15 38.94 14,378,419 37.537 -2.82%
2019-11-25 0 44.25 44.25 44.30 43.90 44.80 3,400,631 151,196,879 44.461 38.50 38.50 38.55 38.20 38.98 3,908,258 38.687 -1.01%
2019-11-22 0 44.70 44.70 44.75 43.65 45.10 3,903,848 174,550,998 44.713 38.89 38.89 38.94 37.98 39.24 4,486,592 38.905 0.90%
2019-11-21 0 44.30 44.30 44.40 43.50 45.15 3,746,691 166,555,625 44.454 38.55 38.55 38.63 37.85 39.29 4,305,976 38.680 -1.34%
2019-11-20 0 44.90 44.85 44.90 43.15 45.40 4,454,301 199,593,574 44.809 39.07 39.02 39.07 37.55 39.50 5,119,214 38.989 -0.66%
2019-11-19 0 45.20 45.15 45.20 44.05 45.65 6,825,324 307,413,338 45.040 39.33 39.29 39.33 38.33 39.72 7,844,170 39.190 1.23%
2019-11-18 0 44.65 44.65 44.70 44.50 46.10 5,430,671 245,574,929 45.220 38.85 38.85 38.89 38.72 40.11 6,241,331 39.347 -1.00%
2019-11-15 0 45.10 45.10 45.15 43.15 45.80 7,050,147 317,099,549 44.978 39.24 39.24 39.29 37.55 39.85 8,102,553 39.136 4.64%
2019-11-14 0 43.10 43.10 43.25 42.95 44.95 9,503,308 413,983,477 43.562 37.50 37.50 37.63 37.37 39.11 10,921,908 37.904 -2.82%
2019-11-13 0 44.35 44.30 44.35 42.80 44.95 11,781,376 519,046,660 44.057 38.59 38.55 38.59 37.24 39.11 13,540,033 38.334 1.37%
2019-11-12 0 43.75 43.75 43.80 41.80 44.10 8,805,793 381,235,061 43.294 38.07 38.07 38.11 36.37 38.37 10,120,272 37.670 5.29%
2019-11-11 0 41.55 41.45 41.55 41.25 42.25 3,964,307 165,126,699 41.653 36.15 36.07 36.15 35.89 36.76 4,556,076 36.243 -0.95%
2019-11-08 0 41.95 41.90 41.95 41.80 43.10 3,782,990 159,991,428 42.292 36.50 36.46 36.50 36.37 37.50 4,347,693 36.799 -1.18%
2019-11-07 0 42.45 42.40 42.45 41.60 43.15 5,122,088 217,999,422 42.561 36.94 36.89 36.94 36.20 37.55 5,886,684 37.033 0.95%
2019-11-06 0 42.05 42.00 42.05 41.60 42.50 4,226,146 178,251,356 42.178 36.59 36.54 36.59 36.20 36.98 4,857,001 36.700 -0.59%
2019-11-05 0 42.30 42.20 42.30 42.10 43.30 3,531,695 150,363,355 42.575 36.81 36.72 36.81 36.63 37.68 4,058,886 37.045 -1.40%
2019-11-04 0 42.90 42.75 42.90 41.25 42.95 4,946,604 209,511,409 42.355 37.33 37.20 37.33 35.89 37.37 5,685,005 36.853 4.25%
2019-11-01 0 41.15 41.10 41.15 40.10 41.50 5,112,676 208,826,267 40.845 35.81 35.76 35.81 34.89 36.11 5,875,867 35.540 1.98%
2019-10-31 0 40.35 40.35 40.40 40.20 41.60 5,690,712 231,057,270 40.603 35.11 35.11 35.15 34.98 36.20 6,540,189 35.329 -1.59%
2019-10-30 0 41.00 40.95 41.00 40.70 42.35 4,457,546 183,608,176 41.190 35.67 35.63 35.67 35.41 36.85 5,122,943 35.840 -0.49%
2019-10-29 0 41.20 41.15 41.20 41.20 42.65 3,519,608 146,221,905 41.545 35.85 35.81 35.85 35.85 37.11 4,044,995 36.149 -1.55%
2019-10-28 0 41.85 41.85 41.95 40.70 42.20 3,802,114 159,153,490 41.859 36.41 36.41 36.50 35.41 36.72 4,369,672 36.422 2.32%
2019-10-25 0 40.90 40.85 40.90 39.25 41.05 8,762,666 351,934,406 40.163 35.59 35.54 35.59 34.15 35.72 10,070,707 34.946 3.15%
2019-10-24 0 39.65 39.60 39.65 39.25 40.50 4,030,974 159,798,411 39.643 34.50 34.46 34.50 34.15 35.24 4,632,695 34.494 -0.50%
2019-10-23 0 39.85 39.85 39.90 39.75 41.60 6,241,670 251,410,102 40.279 34.67 34.67 34.72 34.59 36.20 7,173,391 35.048 -4.09%
2019-10-22 0 41.55 41.55 41.60 41.50 42.90 3,494,284 147,137,409 42.108 36.15 36.15 36.20 36.11 37.33 4,015,891 36.639 -2.81%
2019-10-21 0 42.75 42.75 42.80 41.70 43.65 5,260,086 226,572,194 43.074 37.20 37.20 37.24 36.28 37.98 6,045,282 37.479 1.79%
2019-10-18 0 42.00 41.90 42.00 41.50 42.70 4,137,883 173,815,924 42.006 36.54 36.46 36.54 36.11 37.15 4,755,563 36.550 -0.47%
2019-10-17 0 42.20 42.20 42.30 40.85 42.55 5,248,500 220,825,950 42.074 36.72 36.72 36.81 35.54 37.02 6,031,966 36.609 2.18%
2019-10-16 0 41.30 41.30 41.35 40.80 41.65 4,633,973 191,068,399 41.232 35.94 35.94 35.98 35.50 36.24 5,325,706 35.877 0.49%
2019-10-15 0 41.10 41.05 41.10 40.75 42.00 5,548,618 229,459,512 41.354 35.76 35.72 35.76 35.46 36.54 6,376,884 35.983 -0.96%
2019-10-14 0 41.50 41.50 41.55 41.05 42.85 4,769,153 198,111,188 41.540 36.11 36.11 36.15 35.72 37.28 5,481,065 36.145 -2.35%
2019-10-11 0 42.50 42.45 42.50 42.20 43.20 4,016,516 170,716,134 42.504 36.98 36.94 36.98 36.72 37.59 4,616,079 36.983 0.47%
2019-10-10 0 42.30 42.25 42.30 41.35 42.70 5,576,646 234,556,232 42.060 36.81 36.76 36.81 35.98 37.15 6,409,096 36.597 0.95%
2019-10-09 0 41.90 41.90 41.95 41.75 42.55 8,072,738 341,062,811 42.249 36.46 36.46 36.50 36.33 37.02 9,277,790 36.761 -1.64%
2019-10-08 0 42.60 42.55 42.60 41.10 42.90 5,122,558 217,416,853 42.443 37.07 37.02 37.07 35.76 37.33 5,887,224 36.930 3.27%
2019-10-04 0 41.25 41.25 41.30 40.65 41.75 3,480,000 143,796,550 41.321 35.89 35.89 35.94 35.37 36.33 3,999,475 35.954 1.10%
2019-10-03 0 40.80 40.80 40.85 40.10 40.90 5,298,865 215,441,326 40.658 35.50 35.50 35.54 34.89 35.59 6,089,849 35.377 -0.12%
2019-10-02 0 40.85 40.80 40.85 40.75 41.35 6,134,567 251,408,444 40.982 35.54 35.50 35.54 35.46 35.98 7,050,300 35.659 -1.68%
2019-09-30 0 41.55 41.50 41.55 40.30 41.85 8,552,000 353,652,902 41.353 36.15 36.11 36.15 35.07 36.41 9,828,594 35.982 1.09%
2019-09-27 0 41.10 41.05 41.10 40.50 41.80 2,763,032 114,046,903 41.276 35.76 35.72 35.76 35.24 36.37 3,175,482 35.915 -0.12%
2019-09-26 0 41.15 41.10 41.15 40.70 42.30 5,322,611 220,296,067 41.389 35.81 35.76 35.81 35.41 36.81 6,117,140 36.013 0.37%
2019-09-25 0 41.00 40.95 41.00 40.40 41.40 4,185,735 171,595,927 40.995 35.67 35.63 35.67 35.15 36.02 4,810,558 35.671 -0.28%
2019-09-24 0 41.25 41.25 41.40 40.20 41.80 5,823,043 240,075,962 41.229 35.78 35.78 35.91 34.86 36.25 6,714,084 35.757 0.24%
2019-09-23 0 41.15 41.10 41.15 40.80 41.80 4,229,907 174,684,252 41.297 35.69 35.65 35.69 35.39 36.25 4,877,167 35.817 -1.08%
2019-09-20 0 41.60 41.55 41.60 41.10 42.00 7,699,044 320,172,655 41.586 36.08 36.04 36.08 35.65 36.43 8,877,151 36.067 0.12%
2019-09-19 0 41.55 41.50 41.55 40.95 42.80 5,741,017 238,219,853 41.494 36.04 35.99 36.04 35.52 37.12 6,619,507 35.988 -2.92%
2019-09-18 0 42.80 42.75 42.80 42.15 42.90 4,580,535 195,260,884 42.628 37.12 37.08 37.12 36.56 37.21 5,281,448 36.971 1.30%
2019-09-17 0 42.25 42.20 42.25 41.75 42.45 4,484,088 189,236,166 42.202 36.64 36.60 36.64 36.21 36.82 5,170,243 36.601 -1.17%
2019-09-16 0 42.75 42.75 42.80 41.35 43.05 4,586,106 195,218,253 42.567 37.08 37.08 37.12 35.86 37.34 5,287,871 36.918 1.91%
2019-09-13 0 41.95 41.95 42.00 41.70 42.30 4,134,323 173,582,125 41.986 36.38 36.38 36.43 36.17 36.69 4,766,957 36.414 -0.36%
2019-09-12 0 42.10 42.10 42.15 41.35 42.45 4,592,083 193,060,374 42.042 36.51 36.51 36.56 35.86 36.82 5,294,763 36.463 -0.71%
2019-09-11 0 42.40 42.35 42.40 41.65 42.50 4,998,345 211,000,038 42.214 36.77 36.73 36.77 36.12 36.86 5,763,191 36.612 0.71%
2019-09-10 0 42.10 42.05 42.10 41.80 42.85 7,689,740 324,404,762 42.187 36.51 36.47 36.51 36.25 37.16 8,866,423 36.588 -0.82%
2019-09-09 0 42.45 42.45 42.50 42.30 43.15 6,610,975 281,498,836 42.581 36.82 36.82 36.86 36.69 37.42 7,622,586 36.930 -1.62%
2019-09-06 0 43.15 43.15 43.20 43.15 44.20 6,119,343 265,822,924 43.440 37.42 37.42 37.47 37.42 38.33 7,055,724 37.675 -1.37%
2019-09-05 0 43.75 43.65 43.75 43.50 44.85 4,155,477 182,313,285 43.873 37.94 37.86 37.94 37.73 38.90 4,791,348 38.051 -0.91%
2019-09-04 0 44.15 44.15 44.25 43.70 44.90 4,942,772 218,841,792 44.275 38.29 38.29 38.38 37.90 38.94 5,699,114 38.399 1.15%
2019-09-03 0 43.65 43.65 43.80 43.45 45.00 5,086,689 223,996,085 44.036 37.86 37.86 37.99 37.68 39.03 5,865,054 38.192 -1.58%
2019-09-02 0 44.35 44.35 44.50 43.35 45.00 3,428,744 152,454,760 44.464 38.46 38.46 38.59 37.60 39.03 3,953,410 38.563 -0.34%
2019-08-30 0 44.50 44.50 44.55 44.30 45.20 6,111,499 273,528,691 44.756 38.59 38.59 38.64 38.42 39.20 7,046,680 38.817 -0.67%
2019-08-29 0 44.80 44.75 44.80 43.90 44.95 5,054,211 223,773,104 44.275 38.85 38.81 38.85 38.07 38.98 5,827,606 38.399 1.47%
2019-08-28 0 44.15 44.15 44.25 43.75 44.65 8,990,477 396,395,150 44.091 38.29 38.29 38.38 37.94 38.72 10,366,199 38.239 1.03%
2019-08-27 0 43.70 43.70 43.75 43.10 44.30 5,793,866 252,883,503 43.647 37.90 37.90 37.94 37.38 38.42 6,680,443 37.854 0.23%
2019-08-26 0 43.60 43.60 43.65 41.80 43.85 7,050,659 304,648,355 43.208 37.81 37.81 37.86 36.25 38.03 8,129,550 37.474 0.00%
2019-08-23 0 43.60 43.55 43.60 42.85 44.05 6,205,811 270,474,978 43.584 37.81 37.77 37.81 37.16 38.20 7,155,423 37.800 0.58%
2019-08-22 0 43.35 43.30 43.35 42.85 44.50 9,035,503 392,115,540 43.397 37.60 37.55 37.60 37.16 38.59 10,418,115 37.638 0.35%
2019-08-21 0 43.20 43.15 43.20 41.90 43.30 12,399,539 530,946,673 42.820 37.47 37.42 37.47 36.34 37.55 14,296,915 37.137 3.10%
2019-08-20 0 41.90 41.90 42.00 40.55 42.60 17,124,328 718,607,576 41.964 36.34 36.34 36.43 35.17 36.95 19,744,691 36.395 2.20%
2019-08-19 0 41.00 40.95 41.00 39.55 41.45 13,768,896 560,460,362 40.705 35.56 35.52 35.56 34.30 35.95 15,875,811 35.303 4.59%
2019-08-16 0 39.20 39.20 39.25 36.90 39.90 10,013,381 389,409,443 38.889 34.00 34.00 34.04 32.00 34.60 11,545,627 33.728 7.84%
2019-08-15 0 36.35 36.30 36.35 35.45 36.45 8,537,893 307,158,060 35.976 31.53 31.48 31.53 30.75 31.61 9,844,360 31.201 0.83%
2019-08-14 0 36.05 36.00 36.05 35.55 36.30 6,281,360 225,487,088 35.898 31.27 31.22 31.27 30.83 31.48 7,242,533 31.134 1.69%
2019-08-13 0 35.45 35.40 35.45 35.40 36.60 7,512,384 269,170,074 35.830 30.75 30.70 30.75 30.70 31.74 8,661,928 31.075 -2.34%
2019-08-12 0 36.30 36.30 36.40 35.80 36.90 7,408,228 269,132,740 36.329 31.48 31.48 31.57 31.05 32.00 8,541,834 31.508 -1.49%
2019-08-09 0 36.85 36.85 36.95 36.80 37.55 5,040,093 186,741,909 37.051 31.96 31.96 32.05 31.92 32.57 5,811,327 32.134 -0.94%
2019-08-08 0 37.20 37.20 37.30 36.45 37.70 3,660,680 136,347,542 37.247 32.26 32.26 32.35 31.61 32.70 4,220,837 32.303 1.78%
2019-08-07 0 36.55 36.50 36.55 36.05 37.15 3,697,667 134,821,917 36.461 31.70 31.66 31.70 31.27 32.22 4,263,484 31.622 0.41%
2019-08-06 0 36.40 36.40 36.45 35.60 37.20 8,001,332 290,331,018 36.285 31.57 31.57 31.61 30.88 32.26 9,225,695 31.470 -1.09%
2019-08-05 0 36.80 36.75 36.80 35.80 37.05 7,857,679 286,929,242 36.516 31.92 31.87 31.92 31.05 32.13 9,060,060 31.670 0.55%
2019-08-02 0 36.60 36.45 36.60 35.65 36.70 13,227,113 480,953,918 36.361 31.74 31.61 31.74 30.92 31.83 15,251,124 31.536 0.00%
2019-08-01 0 36.60 36.55 36.60 35.55 37.25 5,972,806 218,892,955 36.648 31.74 31.70 31.74 30.83 32.31 6,886,764 31.785 -1.08%
2019-07-31 0 37.00 36.90 37.00 36.85 37.95 3,978,028 148,218,241 37.259 32.09 32.00 32.09 31.96 32.91 4,586,745 32.314 -2.63%
2019-07-30 0 38.00 37.95 38.00 37.85 38.45 2,240,695 85,244,949 38.044 32.96 32.91 32.96 32.83 33.35 2,583,566 32.995 0.13%
2019-07-29 0 37.95 37.90 37.95 37.60 38.30 6,028,015 228,398,014 37.889 32.91 32.87 32.91 32.61 33.22 6,950,421 32.861 -0.39%
2019-07-26 0 38.10 38.00 38.10 37.90 38.80 4,669,778 178,172,697 38.154 33.04 32.96 33.04 32.87 33.65 5,384,347 33.091 -1.68%
2019-07-25 0 38.75 38.65 38.75 37.50 38.85 8,368,002 320,818,421 38.339 33.61 33.52 33.61 32.52 33.69 9,648,473 33.251 0.39%
2019-07-24 0 38.60 38.55 38.60 38.30 39.00 3,188,989 123,350,819 38.680 33.48 33.43 33.48 33.22 33.82 3,676,968 33.547 0.65%
2019-07-23 0 38.35 38.30 38.35 37.50 38.60 5,838,803 223,108,648 38.211 33.26 33.22 33.26 32.52 33.48 6,732,256 33.140 2.54%
2019-07-22 0 37.40 37.40 37.50 36.90 37.90 6,304,684 236,514,900 37.514 32.44 32.44 32.52 32.00 32.87 7,269,426 32.536 0.40%
2019-07-19 0 37.25 37.25 37.35 37.00 37.55 3,343,124 124,756,043 37.317 32.31 32.31 32.39 32.09 32.57 3,854,688 32.365 0.27%
2019-07-18 0 37.15 37.05 37.15 35.90 37.35 5,508,626 202,820,929 36.819 32.22 32.13 32.22 31.14 32.39 6,351,555 31.932 2.34%
2019-07-17 0 36.30 36.30 36.35 36.10 36.75 5,469,718 198,723,269 36.332 31.48 31.48 31.53 31.31 31.87 6,306,694 31.510 -0.95%
2019-07-16 0 36.65 36.60 36.65 36.50 37.10 5,567,926 204,258,809 36.685 31.79 31.74 31.79 31.66 32.18 6,419,929 31.816 0.00%
2019-07-15 0 36.65 36.65 36.70 35.50 36.95 10,705,252 391,836,180 36.602 31.79 31.79 31.83 30.79 32.05 12,343,368 31.745 2.37%
2019-07-12 0 35.80 35.75 35.80 35.75 36.95 11,714,022 423,906,326 36.188 31.05 31.01 31.05 31.01 32.05 13,506,500 31.385 -3.24%
2019-07-11 0 37.00 36.90 37.00 36.55 37.65 6,146,751 228,066,624 37.104 32.09 32.00 32.09 31.70 32.65 7,087,326 32.180 -0.40%
2019-07-10 0 37.15 37.10 37.15 36.60 37.40 4,578,414 169,647,273 37.054 32.22 32.18 32.22 31.74 32.44 5,279,002 32.136 1.92%
2019-07-09 0 36.45 36.40 36.45 36.20 37.45 5,664,095 207,152,892 36.573 31.61 31.57 31.61 31.40 32.48 6,530,814 31.719 -2.93%
2019-07-08 0 37.55 37.55 37.60 36.75 37.90 7,095,500 265,811,882 37.462 32.57 32.57 32.61 31.87 32.87 8,181,253 32.490 0.67%
2019-07-05 0 37.30 37.25 37.30 36.40 37.50 4,144,146 154,374,498 37.251 32.35 32.31 32.35 31.57 32.52 4,778,283 32.308 1.63%
2019-07-04 0 36.70 36.65 36.70 36.40 37.05 5,170,000 189,634,864 36.680 31.83 31.79 31.83 31.57 32.13 5,961,113 31.812 -0.81%
2019-07-03 0 37.00 36.95 37.00 36.70 37.55 6,654,214 246,601,152 37.059 32.09 32.05 32.09 31.83 32.57 7,672,441 32.141 -0.94%
2019-07-02 0 37.35 37.35 37.45 37.10 38.40 8,676,137 327,328,559 37.727 32.39 32.39 32.48 32.18 33.30 10,003,758 32.721 0.67%
2019-06-28 0 37.10 37.10 37.15 36.70 37.35 5,709,652 211,882,524 37.110 32.18 32.18 32.22 31.83 32.39 6,583,342 32.185 0.54%
2019-06-27 0 36.90 36.80 36.90 36.20 36.90 3,090,162 113,432,594 36.708 32.00 31.92 32.00 31.40 32.00 3,563,018 31.836 2.50%
2019-06-26 0 36.00 36.00 36.05 35.60 36.70 3,181,735 115,144,121 36.189 31.22 31.22 31.27 30.88 31.83 3,668,604 31.386 -0.41%
2019-06-25 0 36.15 36.10 36.15 35.45 36.65 5,961,551 214,442,065 35.971 31.35 31.31 31.35 30.75 31.79 6,873,787 31.197 -0.96%
2019-06-24 0 36.50 36.45 36.50 35.75 36.70 2,708,334 98,484,302 36.363 31.66 31.61 31.66 31.01 31.83 3,122,763 31.538 -0.27%
2019-06-21 0 36.60 36.55 36.60 35.80 36.75 9,000,952 327,243,569 36.357 31.74 31.70 31.74 31.05 31.87 10,378,277 31.532 0.41%
2019-06-20 0 36.45 36.25 36.45 35.55 36.45 4,364,968 157,484,825 36.079 31.61 31.44 31.61 30.83 31.61 5,032,895 31.291 1.96%
2019-06-19 0 35.75 35.70 35.75 34.50 35.75 6,413,538 227,275,109 35.437 31.01 30.96 31.01 29.92 31.01 7,394,937 30.734 3.77%
2019-06-18 0 34.45 34.40 34.45 33.35 34.50 5,471,550 186,810,422 34.142 29.88 29.83 29.88 28.92 29.92 6,308,806 29.611 0.29%
2019-06-17 0 34.35 34.35 34.40 34.05 35.10 6,308,020 217,395,437 34.463 29.79 29.79 29.83 29.53 30.44 7,273,272 29.890 -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 30.22 30.22 30.31 29.66 30.62 42,353,939 30.202 -0.43%
2019-06-13 0 35.00 35.00 35.05 34.10 35.35 7,900,500 274,950,609 34.802 30.36 30.36 30.40 29.57 30.66 9,109,434 30.183 2.34%
2019-06-12 0 34.20 34.10 34.20 33.60 34.95 5,368,326 184,581,013 34.383 29.66 29.57 29.66 29.14 30.31 6,189,787 29.820 -0.58%
2019-06-11 0 34.40 34.35 34.40 34.15 34.55 4,334,060 148,904,064 34.357 29.83 29.79 29.83 29.62 29.96 4,997,257 29.797 0.58%
2019-06-10 0 34.20 34.20 34.30 33.85 34.80 5,160,972 176,967,593 34.290 29.66 29.66 29.75 29.36 30.18 5,950,703 29.739 1.63%
2019-06-06 0 33.65 33.60 33.70 33.50 34.50 3,879,200 131,568,662 33.916 29.18 29.14 29.23 29.05 29.92 4,472,795 29.415 0.15%
2019-06-05 0 33.60 33.50 33.60 33.00 33.60 5,441,260 181,311,757 33.322 29.14 29.05 29.14 28.62 29.14 6,273,881 28.899 1.05%
2019-06-04 0 33.25 33.25 33.30 33.15 34.85 4,414,458 147,605,968 33.437 28.84 28.84 28.88 28.75 30.22 5,089,958 28.999 -3.20%
2019-06-03 0 34.35 34.20 34.35 33.85 34.80 4,244,675 145,298,161 34.231 29.79 29.66 29.79 29.36 30.18 4,894,195 29.688 0.15%
2019-05-31 0 34.30 34.30 34.35 33.05 34.60 6,315,726 217,106,303 34.376 29.75 29.75 29.79 28.66 30.01 7,282,158 29.813 2.39%
2019-05-30 0 33.50 33.40 33.50 33.00 33.90 2,209,234 73,926,691 33.463 29.05 28.97 29.05 28.62 29.40 2,547,291 29.022 -0.30%
2019-05-29 0 33.60 33.60 33.65 32.80 33.95 3,256,256 109,506,087 33.629 29.14 29.14 29.18 28.45 29.44 3,754,528 29.166 1.97%
2019-05-28 0 32.95 32.95 33.05 32.75 33.60 14,744,707 486,009,639 32.962 28.58 28.58 28.66 28.40 29.14 17,000,940 28.587 0.09%
2019-05-27 0 32.95 32.90 32.95 32.20 33.25 4,374,667 143,502,384 32.803 28.55 28.51 28.55 27.90 28.81 5,048,675 28.424 -0.15%
2019-05-24 0 33.00 32.95 33.00 32.50 34.00 6,177,430 203,611,385 32.961 28.59 28.55 28.59 28.16 29.46 7,129,191 28.560 -1.93%
2019-05-23 0 33.65 33.60 33.65 33.35 34.45 5,061,555 170,906,415 33.766 29.16 29.11 29.16 28.90 29.85 5,841,392 29.258 -1.46%
2019-05-22 0 34.15 34.10 34.15 33.40 34.20 4,476,003 151,786,597 33.911 29.59 29.55 29.59 28.94 29.63 5,165,624 29.384 2.86%
2019-05-21 0 33.20 33.20 33.30 33.10 34.50 5,718,662 192,611,593 33.681 28.77 28.77 28.85 28.68 29.89 6,599,740 29.185 -1.92%
2019-05-20 0 33.85 33.80 33.85 33.80 35.65 7,255,354 249,551,064 34.395 29.33 29.29 29.33 29.29 30.89 8,373,191 29.804 -5.05%
2019-05-17 0 35.65 35.65 35.75 35.45 37.05 6,819,508 245,916,367 36.061 30.89 30.89 30.98 30.72 32.10 7,870,194 31.247 -2.33%
2019-05-16 0 36.50 36.45 36.55 34.70 36.70 7,241,985 260,676,233 35.995 31.63 31.58 31.67 30.07 31.80 8,357,762 31.190 3.55%
2019-05-15 0 35.25 35.25 35.35 34.15 35.75 4,402,704 154,724,536 35.143 30.54 30.54 30.63 29.59 30.98 5,081,031 30.451 1.88%
2019-05-14 0 34.60 34.60 34.70 33.40 35.45 11,049,653 382,496,448 34.616 29.98 29.98 30.07 28.94 30.72 12,752,080 29.995 -3.08%
2019-05-10 0 35.70 35.70 35.80 34.35 36.15 7,395,574 261,322,489 35.335 30.93 30.93 31.02 29.76 31.32 8,535,015 30.618 3.78%
2019-05-09 0 34.40 34.40 34.70 34.30 36.00 6,895,317 239,540,269 34.740 29.81 29.81 30.07 29.72 31.19 7,957,683 30.102 -4.04%
2019-05-08 0 35.85 35.80 35.85 35.10 36.50 5,624,004 202,189,003 35.951 31.06 31.02 31.06 30.41 31.63 6,490,498 31.152 0.28%
2019-05-07 0 35.75 35.70 35.80 35.30 36.10 4,289,378 153,431,858 35.770 30.98 30.93 31.02 30.59 31.28 4,950,245 30.995 0.00%
2019-05-06 0 35.75 35.55 35.75 34.85 36.35 9,637,754 341,664,675 35.451 30.98 30.80 30.98 30.20 31.50 11,122,649 30.718 -1.52%
2019-05-03 0 36.30 36.30 36.35 36.30 37.60 3,068,215 112,667,522 36.721 31.45 31.45 31.50 31.45 32.58 3,540,937 31.819 -2.68%
2019-05-02 0 37.30 37.30 37.40 35.35 37.65 6,610,818 243,896,007 36.893 32.32 32.32 32.41 30.63 32.62 7,629,351 31.968 4.04%
2019-04-30 0 35.85 35.85 35.90 35.10 36.05 7,322,973 262,071,356 35.788 31.06 31.06 31.11 30.41 31.24 8,451,228 31.010 3.02%
2019-04-29 0 34.80 34.75 34.80 33.90 35.25 3,741,493 129,908,116 34.721 30.15 30.11 30.15 29.37 30.54 4,317,947 30.086 0.87%
2019-04-26 0 34.50 34.45 34.50 34.00 35.05 5,510,509 188,974,359 34.293 29.89 29.85 29.89 29.46 30.37 6,359,517 29.715 -0.43%
2019-04-25 0 34.65 34.65 34.70 34.45 35.90 4,138,760 145,127,856 35.066 30.02 30.02 30.07 29.85 31.11 4,776,421 30.384 -1.98%
2019-04-24 0 35.35 35.30 35.35 34.95 36.20 6,708,960 238,056,892 35.483 30.63 30.59 30.63 30.28 31.37 7,742,614 30.746 0.43%
2019-04-23 0 35.20 35.05 35.20 34.25 35.55 4,916,599 172,406,897 35.066 30.50 30.37 30.50 29.68 30.80 5,674,103 30.385 0.43%
2019-04-18 0 35.05 34.90 35.05 34.50 35.50 6,883,042 241,751,366 35.123 30.37 30.24 30.37 29.89 30.76 7,943,517 30.434 0.43%
2019-04-17 0 34.90 34.80 34.90 34.45 35.50 5,667,958 198,196,264 34.968 30.24 30.15 30.24 29.85 30.76 6,541,224 30.300 1.01%
2019-04-16 0 34.55 34.50 34.55 34.15 35.35 5,870,579 203,362,952 34.641 29.94 29.89 29.94 29.59 30.63 6,775,063 30.016 -1.57%
2019-04-15 0 35.10 35.00 35.10 34.00 35.60 7,952,410 279,465,244 35.142 30.41 30.33 30.41 29.46 30.85 9,177,643 30.451 3.85%
2019-04-12 0 33.80 33.80 33.85 33.40 34.80 7,629,305 260,066,696 34.088 29.29 29.29 29.33 28.94 30.15 8,804,757 29.537 -0.44%
2019-04-11 0 33.95 33.95 34.00 33.70 34.75 6,139,380 209,305,708 34.092 29.42 29.42 29.46 29.20 30.11 7,085,278 29.541 -2.72%
2019-04-10 0 34.90 34.80 34.90 33.45 34.95 7,397,010 254,581,479 34.417 30.24 30.15 30.24 28.98 30.28 8,536,672 29.822 2.35%
2019-04-09 0 34.10 34.00 34.10 33.10 34.10 5,915,066 199,213,158 33.679 29.55 29.46 29.55 28.68 29.55 6,826,404 29.183 2.10%
2019-04-08 0 33.40 33.35 33.40 33.10 34.60 6,969,370 235,510,740 33.792 28.94 28.90 28.94 28.68 29.98 8,043,145 29.281 -1.47%
2019-04-04 0 33.90 33.85 33.90 33.00 34.25 7,278,740 245,509,961 33.730 29.37 29.33 29.37 28.59 29.68 8,400,180 29.227 0.30%
2019-04-03 0 33.80 33.75 33.80 31.90 34.30 10,177,785 342,856,530 33.687 29.29 29.24 29.29 27.64 29.72 11,745,883 29.190 5.96%
2019-04-02 0 31.90 31.90 32.00 31.85 33.00 4,957,143 159,525,398 32.181 27.64 27.64 27.73 27.60 28.59 5,720,893 27.885 -2.89%
2019-04-01 0 32.85 32.80 32.85 32.50 33.65 6,158,250 202,397,978 32.866 28.46 28.42 28.46 28.16 29.16 7,107,055 28.478 -0.61%
2019-03-29 0 33.05 33.00 33.05 31.20 33.35 8,816,743 288,938,023 32.772 28.64 28.59 28.64 27.03 28.90 10,175,144 28.396 6.10%
2019-03-28 0 31.15 31.00 31.15 30.70 31.75 3,395,370 105,566,636 31.091 26.99 26.86 26.99 26.60 27.51 3,918,497 26.941 0.65%
2019-03-27 0 30.95 30.95 31.05 30.20 31.55 4,021,004 124,480,872 30.958 26.82 26.82 26.90 26.17 27.34 4,640,523 26.825 2.15%
2019-03-26 0 30.30 30.25 30.30 30.30 31.90 4,651,940 142,367,336 30.604 26.25 26.21 26.25 26.25 27.64 5,368,667 26.518 -2.26%
2019-03-25 0 31.00 31.00 31.05 30.80 31.90 5,522,500 171,936,500 31.134 26.86 26.86 26.90 26.69 27.64 6,373,355 26.977 -2.82%
2019-03-22 0 31.90 31.80 31.90 30.50 32.00 7,981,891 249,587,353 31.269 27.64 27.55 27.64 26.43 27.73 9,211,666 27.095 1.59%
2019-03-21 0 31.40 31.35 31.40 31.15 33.80 14,440,206 456,697,505 31.627 27.21 27.16 27.21 26.99 29.29 16,665,018 27.405 -4.56%
2019-03-20 0 32.90 32.75 32.90 30.80 33.05 15,222,281 484,505,147 31.829 28.51 28.38 28.51 26.69 28.64 17,567,587 27.579 1.70%
2019-03-19 0 32.35 32.30 32.35 31.95 33.00 3,079,110 99,443,958 32.296 28.03 27.99 28.03 27.68 28.59 3,553,510 27.985 -1.52%
2019-03-18 0 32.85 32.75 32.85 30.55 32.90 9,684,834 311,507,458 32.164 28.46 28.38 28.46 26.47 28.51 11,176,982 27.870 5.29%
2019-03-15 0 31.20 31.20 31.25 30.05 31.45 6,846,474 213,081,500 31.123 27.03 27.03 27.08 26.04 27.25 7,901,315 26.968 3.83%
2019-03-14 0 30.05 30.00 30.05 29.55 30.30 2,774,065 82,956,143 29.904 26.04 25.99 26.04 25.61 26.25 3,201,467 25.912 0.00%
2019-03-13 0 30.05 30.00 30.05 29.70 30.30 3,610,904 108,486,037 30.044 26.04 25.99 26.04 25.73 26.25 4,167,238 26.033 0.00%
2019-03-12 0 30.05 30.00 30.05 29.80 30.65 5,493,972 165,595,992 30.141 26.04 25.99 26.04 25.82 26.56 6,340,432 26.117 -0.83%
2019-03-11 0 30.30 30.30 30.40 29.50 30.50 3,170,142 95,359,064 30.080 26.25 26.25 26.34 25.56 26.43 3,658,568 26.065 0.83%
2019-03-08 0 30.05 30.00 30.05 29.50 30.85 3,711,032 111,887,243 30.150 26.04 25.99 26.04 25.56 26.73 4,282,793 26.125 -1.96%
2019-03-07 0 30.65 30.65 30.70 30.40 31.95 3,336,848 102,546,279 30.731 26.56 26.56 26.60 26.34 27.68 3,850,958 26.629 -3.01%
2019-03-06 0 31.60 31.55 31.60 30.70 32.00 6,264,996 197,506,661 31.525 27.38 27.34 27.38 26.60 27.73 7,230,248 27.317 2.27%
2019-03-05 0 30.90 30.90 31.00 30.30 31.70 5,890,487 182,260,312 30.941 26.77 26.77 26.86 26.25 27.47 6,798,038 26.811 2.66%
2019-03-04 0 30.10 30.00 30.10 29.40 30.80 7,791,883 233,095,650 29.915 26.08 25.99 26.08 25.48 26.69 8,992,383 25.921 0.33%
2019-03-01 0 30.00 30.00 30.05 28.85 30.05 9,550,161 281,708,089 29.498 25.99 25.99 26.04 25.00 26.04 11,021,560 25.560 2.56%
2019-02-28 0 29.25 29.25 29.30 29.25 29.80 3,121,019 91,810,264 29.417 25.35 25.35 25.39 25.35 25.82 3,601,876 25.490 -0.85%
2019-02-27 0 29.50 29.45 29.50 29.30 29.90 6,181,730 183,089,048 29.618 25.56 25.52 25.56 25.39 25.91 7,134,153 25.664 -0.17%
2019-02-26 0 29.55 29.55 29.60 29.50 30.80 10,198,682 304,460,352 29.853 25.61 25.61 25.65 25.56 26.69 11,769,999 25.867 -4.06%
2019-02-25 0 30.80 30.70 30.80 30.45 31.40 4,850,000 149,280,425 30.779 26.69 26.60 26.69 26.38 27.21 5,597,243 26.670 -1.28%
2019-02-22 0 31.20 31.05 31.20 30.30 31.30 5,315,542 164,168,548 30.885 27.03 26.90 27.03 26.25 27.12 6,134,511 26.761 2.46%
2019-02-21 0 30.45 30.40 30.45 30.10 31.05 6,274,975 191,431,988 30.507 26.38 26.34 26.38 26.08 26.90 7,241,764 26.434 -1.30%
2019-02-20 0 30.85 30.85 30.90 30.50 31.45 4,371,168 135,156,097 30.920 26.73 26.73 26.77 26.43 27.25 5,044,637 26.792 -0.48%
2019-02-19 0 31.00 31.00 31.05 30.85 32.30 7,279,651 229,245,102 31.491 26.86 26.86 26.90 26.73 27.99 8,401,231 27.287 -0.80%
2019-02-18 0 31.25 31.20 31.25 30.90 31.70 4,620,691 144,053,369 31.176 27.08 27.03 27.08 26.77 27.47 5,332,604 27.014 1.13%
2019-02-15 0 30.90 30.90 30.95 30.75 32.00 10,486,582 326,909,510 31.174 26.77 26.77 26.82 26.64 27.73 12,102,256 27.012 -1.90%
2019-02-14 0 31.50 31.45 31.50 30.60 31.70 5,897,976 184,896,454 31.349 27.29 27.25 27.29 26.51 27.47 6,806,681 27.164 1.29%
2019-02-13 0 31.10 31.05 31.10 30.00 31.20 6,906,748 212,046,985 30.701 26.95 26.90 26.95 25.99 27.03 7,970,875 26.603 4.19%
2019-02-12 0 29.85 29.80 29.85 29.65 30.30 3,253,467 97,454,421 29.954 25.86 25.82 25.86 25.69 26.25 3,754,731 25.955 1.19%
2019-02-11 0 29.50 29.45 29.60 28.55 29.85 5,700,607 166,856,671 29.270 25.56 25.52 25.65 24.74 25.86 6,578,903 25.362 0.00%
2019-02-08 0 29.50 29.45 29.50 28.95 29.70 5,040,493 148,429,859 29.447 25.56 25.52 25.56 25.09 25.73 5,817,085 25.516 0.00%
2019-02-04 0 29.50 29.35 29.50 28.65 29.65 3,295,423 96,838,098 29.386 25.56 25.43 25.56 24.83 25.69 3,803,151 25.463 3.33%
2019-02-01 0 28.55 28.55 28.60 27.50 28.75 6,237,637 176,480,817 28.293 24.74 24.74 24.78 23.83 24.91 7,198,674 24.516 3.82%
2019-01-31 0 27.50 27.45 27.50 27.00 27.60 11,960,346 328,489,644 27.465 23.83 23.79 23.83 23.40 23.92 13,803,084 23.798 1.48%
2019-01-30 0 27.10 27.00 27.10 26.85 27.80 4,354,289 118,063,731 27.114 23.48 23.40 23.48 23.27 24.09 5,025,157 23.495 -1.45%
2019-01-29 0 27.50 27.45 27.50 26.85 27.80 7,813,934 213,754,710 27.356 23.83 23.79 23.83 23.27 24.09 9,017,832 23.704 1.85%
2019-01-28 0 27.00 26.95 27.00 27.00 28.15 9,330,894 255,033,911 27.332 23.40 23.35 23.40 23.40 24.39 10,768,511 23.683 -2.00%
2019-01-25 0 27.55 27.50 27.55 27.35 28.20 7,950,000 220,360,540 27.718 23.87 23.83 23.87 23.70 24.44 9,174,862 24.018 -1.25%
2019-01-24 0 27.90 27.85 27.90 26.90 28.15 9,030,580 250,554,437 27.745 24.18 24.13 24.18 23.31 24.39 10,421,927 24.041 2.39%
2019-01-23 0 27.25 27.25 27.30 26.90 27.50 5,906,072 160,364,462 27.152 23.61 23.61 23.66 23.31 23.83 6,816,024 23.528 -1.45%
2019-01-22 0 27.65 27.55 27.65 27.00 27.65 5,649,745 154,875,451 27.413 23.96 23.87 23.96 23.40 23.96 6,520,205 23.753 1.84%
2019-01-21 0 27.15 27.15 27.20 26.70 27.75 7,802,351 213,191,031 27.324 23.53 23.53 23.57 23.14 24.05 9,004,464 23.676 0.00%
2019-01-18 0 27.15 27.10 27.15 26.35 27.25 5,562,404 150,077,195 26.981 23.53 23.48 23.53 22.83 23.61 6,419,407 23.379 2.65%
2019-01-17 0 26.45 26.45 26.50 26.35 28.00 11,312,000 304,605,652 26.928 22.92 22.92 22.96 22.83 24.26 13,054,847 23.333 -5.20%
2019-01-16 0 27.90 27.85 27.90 26.75 28.00 13,980,369 385,303,224 27.560 24.18 24.13 24.18 23.18 24.26 16,134,333 23.881 2.20%
2019-01-15 0 27.30 27.25 27.30 25.55 27.30 9,915,443 263,677,026 26.593 23.66 23.61 23.66 22.14 23.66 11,443,122 23.042 7.27%
2019-01-14 0 25.45 25.45 25.50 25.30 26.20 8,000,734 206,203,579 25.773 22.05 22.05 22.10 21.92 22.70 9,233,412 22.332 -2.68%
2019-01-11 0 26.15 26.10 26.15 25.80 26.60 6,376,035 166,402,901 26.098 22.66 22.62 22.66 22.36 23.05 7,358,395 22.614 -0.76%
2019-01-10 0 26.35 26.30 26.35 25.80 26.65 7,441,704 195,723,778 26.301 22.83 22.79 22.83 22.36 23.09 8,588,252 22.790 1.35%
2019-01-09 0 26.00 26.00 26.05 25.85 26.40 7,952,458 207,702,954 26.118 22.53 22.53 22.57 22.40 22.88 9,177,698 22.631 0.78%
2019-01-08 0 25.80 25.75 25.80 24.50 25.80 7,043,980 178,415,377 25.329 22.36 22.31 22.36 21.23 22.36 8,129,250 21.947 5.74%
2019-01-07 0 24.40 24.35 24.40 24.30 24.95 19,029,507 465,827,201 24.479 21.14 21.10 21.14 21.06 21.62 21,961,395 21.211 0.21%
2019-01-04 0 24.35 24.30 24.35 24.10 24.80 8,661,492 211,214,149 24.385 21.10 21.06 21.10 20.88 21.49 9,995,974 21.130 -1.42%
2019-01-03 0 24.70 24.70 24.75 24.50 26.25 8,996,033 225,373,538 25.053 21.40 21.40 21.45 21.23 22.75 10,382,057 21.708 -4.45%
2019-01-02 0 25.85 25.85 25.90 25.55 27.30 7,846,519 204,221,242 26.027 22.40 22.40 22.44 22.14 23.66 9,055,437 22.552 -5.48%
2018-12-31 0 27.35 27.20 27.35 27.10 27.35 850,000 23,182,000 27.273 23.70 23.57 23.70 23.48 23.70 980,960 23.632 0.74%
2018-12-28 0 27.15 27.15 27.20 26.60 27.25 1,488,077 40,131,621 26.969 23.53 23.53 23.57 23.05 23.61 1,717,346 23.368 1.69%
2018-12-27 0 26.70 26.65 26.70 26.60 28.00 4,536,504 122,849,562 27.080 23.14 23.09 23.14 23.05 24.26 5,235,446 23.465 -1.11%
2018-12-24 0 27.00 27.00 27.05 26.55 27.10 1,488,419 40,166,502 26.986 23.40 23.40 23.44 23.01 23.48 1,717,741 23.383 -0.37%
2018-12-21 0 27.10 27.10 27.20 26.70 27.30 5,288,114 142,871,481 27.017 23.48 23.48 23.57 23.14 23.66 6,102,857 23.411 -1.45%
2018-12-20 0 27.50 27.45 27.50 27.30 28.00 3,893,920 106,967,370 27.470 23.83 23.79 23.83 23.66 24.26 4,493,859 23.803 -2.14%
2018-12-19 0 28.10 28.00 28.10 27.80 28.40 2,590,610 72,595,271 28.022 24.35 24.26 24.35 24.09 24.61 2,989,747 24.281 -0.18%
2018-12-18 0 28.15 28.15 28.20 27.65 28.40 4,826,077 135,554,381 28.088 24.39 24.39 24.44 23.96 24.61 5,569,634 24.338 0.00%
2018-12-17 0 28.15 28.15 28.20 27.75 29.05 8,440,674 240,228,272 28.461 24.39 24.39 24.44 24.05 25.17 9,741,134 24.661 -3.26%
2018-12-14 0 29.10 29.05 29.10 28.05 29.35 16,450,214 476,147,424 28.945 25.22 25.17 25.22 24.31 25.43 18,984,709 25.081 0.34%
2018-12-13 0 29.00 28.95 29.00 28.30 29.25 12,656,546 366,192,839 28.933 25.13 25.09 25.13 24.52 25.35 14,606,548 25.070 2.47%
2018-12-12 0 28.30 28.25 28.30 27.55 28.55 14,416,217 405,531,917 28.130 24.52 24.48 24.52 23.87 24.74 16,637,333 24.375 1.62%
2018-12-11 0 27.85 27.80 27.85 27.20 27.95 4,606,877 127,010,364 27.570 24.13 24.09 24.13 23.57 24.22 5,316,661 23.889 3.15%
2018-12-10 0 27.00 27.00 27.10 26.85 27.60 3,393,600 91,866,910 27.071 23.40 23.40 23.48 23.27 23.92 3,916,454 23.457 -2.53%
2018-12-07 0 27.70 27.65 27.70 27.50 28.10 6,392,441 177,875,946 27.826 24.00 23.96 24.00 23.83 24.35 7,377,328 24.111 1.47%
2018-12-06 0 27.30 27.25 27.30 27.00 27.80 4,271,900 116,390,855 27.246 23.66 23.61 23.66 23.40 24.09 4,930,074 23.608 -2.50%
2018-12-05 0 28.00 27.95 28.00 27.55 28.20 3,674,500 102,515,650 27.899 24.26 24.22 24.26 23.87 24.44 4,240,633 24.175 0.00%
2018-12-04 0 28.00 28.00 28.05 27.55 28.30 8,126,661 226,629,951 27.887 24.26 24.26 24.31 23.87 24.52 9,378,741 24.164 0.90%
2018-12-03 0 27.75 27.75 27.80 26.90 27.85 10,146,099 279,665,000 27.564 24.05 24.05 24.09 23.31 24.13 11,709,315 23.884 4.72%
2018-11-30 0 26.50 26.50 26.55 26.20 27.40 12,188,200 325,720,878 26.724 22.96 22.96 23.01 22.70 23.74 14,066,044 23.157 -2.21%
2018-11-29 0 27.10 27.05 27.10 26.90 27.50 7,046,312 191,205,750 27.136 23.48 23.44 23.48 23.31 23.83 8,131,942 23.513 -0.37%
2018-11-28 0 27.20 27.15 27.20 26.60 27.30 8,023,816 216,772,720 27.016 23.57 23.53 23.57 23.05 23.66 9,260,050 23.409 1.30%
2018-11-27 0 26.85 26.85 26.90 26.40 28.50 16,260,796 444,434,654 27.332 23.27 23.27 23.31 22.88 24.70 18,766,107 23.683 -4.96%
2018-11-26 0 28.25 28.25 28.30 27.40 28.55 3,482,000 98,372,050 28.252 24.48 24.48 24.52 23.74 24.74 4,018,474 24.480 1.44%
2018-11-23 0 27.85 27.85 27.90 27.60 28.60 4,776,000 133,755,920 28.006 24.13 24.13 24.18 23.92 24.78 5,511,841 24.267 -0.54%
2018-11-22 0 28.00 28.00 28.05 28.00 28.85 5,565,484 158,024,142 28.394 24.26 24.26 24.31 24.26 25.00 6,422,962 24.603 -2.61%
2018-11-21 0 28.75 28.65 28.75 28.10 29.95 4,848,397 138,824,843 28.633 24.91 24.83 24.91 24.35 25.95 5,595,393 24.811 -2.21%
2018-11-20 0 29.40 29.35 29.40 29.25 29.90 4,299,035 126,984,263 29.538 25.48 25.43 25.48 25.35 25.91 4,961,390 25.594 -1.18%
2018-11-19 0 29.75 29.65 29.75 29.35 30.00 7,611,370 225,967,228 29.688 25.78 25.69 25.78 25.43 25.99 8,784,059 25.725 0.34%
2018-11-16 0 29.65 29.55 29.65 28.55 29.75 7,397,427 216,874,425 29.318 25.69 25.61 25.69 24.74 25.78 8,537,153 25.404 1.19%
2018-11-15 0 29.30 29.20 29.30 28.10 29.40 8,029,269 231,791,030 28.868 25.39 25.30 25.39 24.35 25.48 9,266,344 25.014 4.46%
2018-11-14 0 28.05 28.00 28.05 27.55 28.70 7,451,000 209,768,121 28.153 24.31 24.26 24.31 23.87 24.87 8,598,980 24.395 2.19%
2018-11-13 0 27.45 27.35 27.45 25.50 27.45 7,802,965 209,746,720 26.880 23.79 23.70 23.79 22.10 23.79 9,005,173 23.292 1.67%
2018-11-12 0 27.00 26.95 27.00 26.80 27.85 7,016,000 191,068,534 27.233 23.40 23.35 23.40 23.22 24.13 8,096,960 23.598 -1.10%
2018-11-09 0 27.30 27.25 27.30 27.00 27.75 6,366,127 174,619,222 27.429 23.66 23.61 23.66 23.40 24.05 7,346,960 23.768 -1.44%
2018-11-08 0 27.70 27.65 27.70 27.70 29.05 8,367,978 237,385,420 28.368 24.00 23.96 24.00 24.00 25.17 9,657,238 24.581 -2.29%
2018-11-07 0 28.35 28.20 28.35 27.95 28.75 10,338,155 293,911,915 28.430 24.57 24.44 24.57 24.22 24.91 11,930,961 24.634 0.00%
2018-11-06 0 28.35 28.30 28.35 27.60 28.60 7,946,000 224,048,078 28.196 24.57 24.52 24.57 23.92 24.78 9,170,245 24.432 2.16%
2018-11-05 0 27.75 27.65 27.75 27.55 30.50 8,556,286 242,318,712 28.321 24.05 23.96 24.05 23.87 26.43 9,874,558 24.540 -3.81%
2018-11-02 0 28.85 28.85 28.90 28.40 29.10 8,980,266 258,801,476 28.819 25.00 25.00 25.04 24.61 25.22 10,363,861 24.972 6.26%
2018-11-01 0 27.15 27.00 27.15 26.90 28.05 6,417,594 174,489,959 27.189 23.53 23.40 23.53 23.31 24.31 7,406,357 23.559 -0.37%
2018-10-31 0 27.25 27.20 27.25 26.05 27.30 10,175,121 273,806,685 26.909 23.61 23.57 23.61 22.57 23.66 11,742,808 23.317 4.41%
2018-10-30 0 26.10 26.00 26.10 25.25 27.00 15,637,000 405,088,405 25.906 22.62 22.53 22.62 21.88 23.40 18,046,202 22.447 -1.51%
2018-10-29 0 26.50 26.45 26.50 26.20 27.80 10,759,418 287,385,684 26.710 22.96 22.92 22.96 22.70 24.09 12,417,128 23.144 -4.50%
2018-10-26 0 27.75 27.70 27.75 27.05 28.45 4,206,400 115,970,188 27.570 24.05 24.00 24.05 23.44 24.65 4,854,483 23.889 -0.89%
2018-10-25 0 28.00 28.00 28.05 27.25 28.00 3,567,654 98,944,703 27.734 24.26 24.26 24.31 23.61 24.26 4,117,325 24.031 0.00%
2018-10-24 0 28.00 28.00 28.05 27.95 28.75 6,958,052 196,931,630 28.303 24.26 24.26 24.31 24.22 24.91 8,030,083 24.524 -0.36%
2018-10-23 0 28.10 28.00 28.10 27.80 29.45 4,740,062 134,236,237 28.320 24.35 24.26 24.35 24.09 25.52 5,470,366 24.539 -3.44%
2018-10-22 0 29.10 29.10 29.20 28.65 29.70 7,659,720 223,784,382 29.216 25.22 25.22 25.30 24.83 25.73 8,839,858 25.315 3.74%
2018-10-19 0 28.05 28.00 28.05 26.35 28.20 4,581,326 126,366,975 27.583 24.31 24.26 24.31 22.83 24.44 5,287,174 23.901 3.70%
2018-10-18 0 27.05 27.05 27.10 26.50 27.80 8,684,504 234,919,452 27.050 23.44 23.44 23.48 22.96 24.09 10,022,531 23.439 0.19%
2018-10-16 0 27.00 26.95 27.00 26.85 28.45 10,759,541 292,605,658 27.195 23.40 23.35 23.40 23.27 24.65 12,417,270 23.564 -3.57%
2018-10-15 0 28.00 28.00 28.05 27.70 28.90 6,926,742 195,350,001 28.202 24.26 24.26 24.31 24.00 25.04 7,993,950 24.437 -1.93%
2018-10-12 0 28.55 28.55 28.65 27.30 28.80 9,396,154 262,126,992 27.897 24.74 24.74 24.83 23.66 24.96 10,843,825 24.173 4.58%
2018-10-11 0 27.30 27.20 27.30 27.00 28.00 15,398,307 422,623,778 27.446 23.66 23.57 23.66 23.40 24.26 17,770,734 23.782 -4.21%
2018-10-10 0 28.50 28.50 28.55 27.95 28.75 8,144,200 230,630,000 28.318 24.70 24.70 24.74 24.22 24.91 9,398,982 24.538 0.35%
2018-10-09 0 28.40 28.35 28.40 28.25 29.05 5,012,454 142,905,882 28.510 24.61 24.57 24.61 24.48 25.17 5,784,726 24.704 0.53%
2018-10-08 0 28.25 28.25 28.30 28.10 29.25 7,458,200 212,936,336 28.551 24.48 24.48 24.52 24.35 25.35 8,607,290 24.739 -0.88%
2018-10-05 0 28.50 28.45 28.50 28.05 29.00 6,076,942 173,022,017 28.472 24.70 24.65 24.70 24.31 25.13 7,013,220 24.671 -1.04%
2018-10-04 0 28.80 28.75 28.80 28.75 29.50 6,875,351 200,401,090 29.148 24.96 24.91 24.96 24.91 25.56 7,934,641 25.256 -2.04%
2018-10-03 0 29.40 29.35 29.40 29.15 30.25 8,153,553 241,305,682 29.595 25.48 25.43 25.48 25.26 26.21 9,409,776 25.644 -2.65%
2018-10-02 0 30.20 30.10 30.20 30.00 31.50 5,888,585 179,663,800 30.511 26.17 26.08 26.17 25.99 27.29 6,795,843 26.437 -3.97%
2018-09-28 0 31.45 31.40 31.45 31.35 32.00 3,998,209 126,155,251 31.553 27.25 27.21 27.25 27.16 27.73 4,614,216 27.341 0.48%
2018-09-27 0 31.30 31.20 31.30 31.00 32.20 6,215,018 196,525,577 31.621 27.12 27.03 27.12 26.86 27.90 7,172,570 27.400 -2.80%
2018-09-26 0 32.20 32.10 32.20 31.90 32.85 11,415,270 370,389,001 32.447 27.90 27.81 27.90 27.64 28.46 13,174,028 28.115 1.26%
2018-09-24 0 31.90 31.80 31.90 31.10 32.85 6,673,500 213,256,315 31.956 27.55 27.47 27.55 26.86 28.38 7,725,910 27.603 -2.00%
2018-09-21 0 32.55 32.55 32.65 31.55 32.75 8,686,872 281,457,677 32.400 28.12 28.12 28.20 27.25 28.29 10,056,790 27.987 2.04%
2018-09-20 0 31.90 31.80 31.90 30.85 31.95 7,172,954 226,235,142 31.540 27.55 27.47 27.55 26.65 27.60 8,304,127 27.244 2.74%
2018-09-19 0 31.05 31.00 31.05 29.80 31.05 17,497,788 532,377,545 30.425 26.82 26.78 26.82 25.74 26.82 20,257,185 26.281 3.67%
2018-09-18 0 29.95 29.90 29.95 29.50 30.15 6,540,000 195,676,850 29.920 25.87 25.83 25.87 25.48 26.04 7,571,357 25.844 0.00%
2018-09-17 0 29.95 29.90 29.95 29.65 30.65 4,168,009 125,056,953 30.004 25.87 25.83 25.87 25.61 26.47 4,825,303 25.917 -1.16%
2018-09-14 0 30.30 30.25 30.30 30.00 31.30 16,291,422 499,363,676 30.652 26.17 26.13 26.17 25.91 27.04 18,860,576 26.477 2.89%
2018-09-13 0 29.45 29.35 29.45 27.90 30.75 13,460,409 391,682,623 29.099 25.44 25.35 25.44 24.10 26.56 15,583,113 25.135 -0.17%
2018-09-12 0 29.50 29.50 29.55 29.50 32.50 12,609,686 377,888,821 29.968 25.48 25.48 25.52 25.48 28.07 14,598,231 25.886 -7.23%
2018-09-11 0 31.80 31.75 31.80 31.35 32.90 17,372,450 560,605,299 32.270 27.47 27.43 27.47 27.08 28.42 20,112,082 27.874 -3.49%
2018-09-10 0 32.95 32.95 33.00 32.55 33.45 3,957,494 130,491,627 32.973 28.46 28.46 28.50 28.12 28.89 4,581,590 28.482 -0.45%
2018-09-07 0 33.10 33.05 33.10 32.70 33.80 4,087,353 134,829,122 32.987 28.59 28.55 28.59 28.25 29.20 4,731,928 28.493 2.48%
2018-09-06 0 32.30 32.30 32.35 31.90 33.10 4,710,924 152,427,810 32.356 27.90 27.90 27.94 27.55 28.59 5,453,836 27.949 -1.67%
2018-09-05 0 32.85 32.85 33.00 32.80 34.25 3,416,830 113,955,701 33.351 28.38 28.38 28.50 28.33 29.58 3,955,663 28.808 -2.23%
2018-09-04 0 33.60 33.60 33.65 33.05 33.80 2,590,307 86,944,211 33.565 29.02 29.02 29.07 28.55 29.20 2,998,798 28.993 -0.59%
2018-09-03 0 33.80 33.75 33.80 32.70 33.90 4,086,304 136,243,321 33.341 29.20 29.15 29.20 28.25 29.28 4,730,713 28.800 1.20%
2018-08-31 0 33.40 33.40 33.45 33.30 34.20 3,096,400 103,844,750 33.537 28.85 28.85 28.89 28.76 29.54 3,584,702 28.969 -1.76%
2018-08-30 0 34.00 33.95 34.00 33.75 35.35 2,313,563 79,095,780 34.188 29.37 29.33 29.37 29.15 30.53 2,678,411 29.531 -3.27%
2018-08-29 0 35.15 34.95 35.15 34.80 35.15 2,371,700 82,991,305 34.992 30.36 30.19 30.36 30.06 30.36 2,745,717 30.226 0.43%
2018-08-28 0 35.00 34.95 35.00 34.55 35.30 2,293,567 79,960,003 34.863 30.23 30.19 30.23 29.84 30.49 2,655,262 30.114 0.00%
2018-08-27 0 35.00 34.95 35.00 34.80 35.55 3,211,777 112,328,916 34.974 30.23 30.19 30.23 30.06 30.71 3,718,274 30.210 0.14%
2018-08-24 0 34.95 34.90 34.95 34.35 35.50 2,441,139 85,153,924 34.883 30.19 30.15 30.19 29.67 30.66 2,826,106 30.131 -0.14%
2018-08-23 0 35.00 34.95 35.00 34.85 35.70 5,111,644 179,505,300 35.117 30.23 30.19 30.23 30.10 30.84 5,917,749 30.333 0.00%
2018-08-22 0 35.00 34.95 35.00 34.50 35.80 7,079,000 247,487,460 34.961 30.23 30.19 30.23 29.80 30.92 8,195,357 30.198 -0.14%
2018-08-21 0 35.05 35.00 35.05 34.20 35.10 12,026,839 418,493,451 34.797 30.28 30.23 30.28 29.54 30.32 13,923,469 30.057 2.94%
2018-08-20 0 34.05 34.00 34.05 32.70 35.20 16,442,944 556,306,794 33.833 29.41 29.37 29.41 28.25 30.41 19,035,993 29.224 4.61%
2018-08-17 0 32.55 32.50 32.55 31.05 32.55 13,116,147 417,327,164 31.818 28.12 28.07 28.12 26.82 28.12 15,184,561 27.484 3.33%
2018-08-16 0 31.50 31.50 31.60 30.75 32.60 14,011,923 446,194,097 31.844 27.21 27.21 27.30 26.56 28.16 16,221,600 27.506 -1.56%
2018-08-15 0 32.00 31.95 32.00 31.75 34.05 15,299,477 493,314,650 32.244 27.64 27.60 27.64 27.43 29.41 17,712,201 27.852 -4.33%
2018-08-14 0 33.45 33.35 33.45 33.15 36.00 11,426,000 388,129,096 33.969 28.89 28.81 28.89 28.63 31.10 13,227,878 29.342 -5.91%
2018-08-13 0 35.55 35.55 35.60 35.10 35.80 6,942,720 247,658,898 35.672 30.71 30.71 30.75 30.32 30.92 8,037,585 30.813 -0.28%
2018-08-10 0 35.65 35.65 35.75 35.40 36.35 15,643,264 559,567,274 35.770 30.79 30.79 30.88 30.58 31.40 18,110,203 30.898 -0.97%
2018-08-09 0 36.00 36.00 36.05 35.80 36.25 9,453,031 340,367,519 36.006 31.10 31.10 31.14 30.92 31.31 10,943,772 31.101 -0.69%
2018-08-08 0 36.25 36.15 36.25 36.00 37.05 9,998,000 362,943,962 36.302 31.31 31.23 31.31 31.10 32.00 11,574,682 31.357 -0.28%
2018-08-07 0 36.35 36.20 36.35 35.65 36.65 6,847,745 246,963,623 36.065 31.40 31.27 31.40 30.79 31.66 7,927,633 31.152 3.27%
2018-08-06 0 35.20 35.20 35.25 34.70 36.85 12,990,349 459,977,302 35.409 30.41 30.41 30.45 29.97 31.83 15,038,924 30.586 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 30.32 30.32 30.36 29.80 33.82 37,866,441 31.621 -0.99%
2018-08-02 0 35.45 35.45 35.50 34.80 35.90 4,489,697 157,817,250 35.151 30.62 30.62 30.66 30.06 31.01 5,197,721 30.363 -0.42%
2018-08-01 0 35.60 35.50 35.60 35.20 36.00 5,069,804 180,827,551 35.668 30.75 30.66 30.75 30.41 31.10 5,869,311 30.809 0.85%
2018-07-31 0 35.30 35.15 35.30 34.70 35.40 3,472,437 122,133,863 35.172 30.49 30.36 30.49 29.97 30.58 4,020,040 30.381 0.43%
2018-07-30 0 35.15 35.10 35.15 34.55 35.80 4,355,589 152,243,555 34.954 30.36 30.32 30.36 29.84 30.92 5,042,464 30.192 -1.82%
2018-07-27 0 35.80 35.75 35.80 35.00 36.45 4,751,677 170,006,672 35.778 30.92 30.88 30.92 30.23 31.48 5,501,015 30.905 1.13%
2018-07-26 0 35.40 35.20 35.40 34.60 36.05 6,537,000 228,967,600 35.026 30.58 30.41 30.58 29.89 31.14 7,567,883 30.255 -1.26%
2018-07-25 0 35.85 35.80 35.85 35.60 36.65 4,199,565 150,765,271 35.900 30.97 30.92 30.97 30.75 31.66 4,861,835 31.010 -1.10%
2018-07-24 0 36.25 36.25 36.35 36.15 36.85 4,794,368 174,989,563 36.499 31.31 31.31 31.40 31.23 31.83 5,550,439 31.527 -0.28%
2018-07-23 0 36.35 36.20 36.35 36.00 37.50 5,845,144 212,249,125 36.312 31.40 31.27 31.40 31.10 32.39 6,766,922 31.366 -2.81%
2018-07-20 0 37.40 37.15 37.40 36.30 37.40 4,391,397 162,268,949 36.952 32.31 32.09 32.31 31.36 32.31 5,083,919 31.918 1.36%
2018-07-19 0 36.90 36.85 36.90 36.25 37.60 3,751,094 138,303,162 36.870 31.87 31.83 31.87 31.31 32.48 4,342,641 31.848 -1.99%
2018-07-18 0 37.65 37.50 37.65 36.75 38.20 6,504,689 245,168,674 37.691 32.52 32.39 32.52 31.74 33.00 7,530,477 32.557 3.43%
2018-07-17 0 36.40 36.25 36.40 36.15 37.05 2,729,563 99,590,352 36.486 31.44 31.31 31.44 31.23 32.00 3,160,014 31.516 -1.36%
2018-07-16 0 36.90 36.85 36.90 36.50 37.60 3,235,781 119,298,521 36.869 31.87 31.83 31.87 31.53 32.48 3,746,063 31.846 -0.27%
2018-07-13 0 37.00 36.90 37.00 36.45 37.45 4,055,266 150,494,757 37.111 31.96 31.87 31.96 31.48 32.35 4,694,781 32.056 1.09%
2018-07-12 0 36.60 36.60 36.65 35.50 37.10 7,310,533 266,582,176 36.465 31.61 31.61 31.66 30.66 32.05 8,463,402 31.498 2.95%
2018-07-11 0 35.55 35.55 35.60 34.35 35.75 3,186,324 112,899,853 35.433 30.71 30.71 30.75 29.67 30.88 3,688,807 30.606 0.00%
2018-07-10 0 35.55 35.50 35.55 35.35 36.35 4,400,818 157,106,842 35.699 30.71 30.66 30.71 30.53 31.40 5,094,826 30.837 -0.56%
2018-07-09 0 35.75 35.75 35.80 35.40 36.10 4,667,090 166,994,816 35.781 30.88 30.88 30.92 30.58 31.18 5,403,089 30.907 2.73%
2018-07-06 0 34.80 34.80 34.85 34.25 35.70 6,718,037 234,311,315 34.878 30.06 30.06 30.10 29.58 30.84 7,777,470 30.127 -1.42%
2018-07-05 0 35.30 35.05 35.30 33.70 35.70 15,979,650 552,341,114 34.565 30.49 30.28 30.49 29.11 30.84 18,499,637 29.857 -0.56%
2018-07-04 0 35.50 35.50 35.55 35.40 36.80 5,850,339 209,341,836 35.783 30.66 30.66 30.71 30.58 31.79 6,772,936 30.909 -1.66%
2018-07-03 0 36.10 36.10 36.15 36.00 38.10 8,806,000 320,379,900 36.382 31.18 31.18 31.23 31.10 32.91 10,194,704 31.426 -5.25%
2018-06-29 0 38.10 37.95 38.10 36.15 38.10 8,190,223 306,508,092 37.424 32.91 32.78 32.91 31.23 32.91 9,481,819 32.326 5.10%
2018-06-28 0 36.25 36.25 36.40 35.00 37.15 10,147,581 368,774,416 36.341 31.31 31.31 31.44 30.23 32.09 11,747,852 31.391 0.83%
2018-06-27 0 35.95 35.90 35.95 35.80 37.70 6,873,717 250,883,078 36.499 31.05 31.01 31.05 30.92 32.56 7,957,701 31.527 -4.26%
2018-06-26 0 37.55 37.55 37.60 36.75 38.15 4,587,895 172,291,834 37.554 32.44 32.44 32.48 31.74 32.95 5,311,405 32.438 -1.18%
2018-06-25 0 38.00 38.00 38.05 37.25 38.50 7,509,086 285,152,938 37.974 32.82 32.82 32.87 32.18 33.26 8,693,267 32.802 0.26%
2018-06-22 0 37.90 37.90 37.95 37.15 38.20 4,788,245 181,049,064 37.811 32.74 32.74 32.78 32.09 33.00 5,543,350 32.661 0.00%
2018-06-21 0 37.90 37.85 37.90 37.80 39.05 7,008,287 267,792,443 38.211 32.74 32.69 32.74 32.65 33.73 8,113,492 33.006 -1.17%
2018-06-20 0 38.35 38.35 38.40 37.70 38.70 10,082,826 383,937,497 38.078 33.13 33.13 33.17 32.56 33.43 11,672,885 32.891 1.59%
2018-06-19 0 37.75 37.75 37.80 37.55 39.90 9,876,336 378,934,303 38.368 32.61 32.61 32.65 32.44 34.46 11,433,832 33.141 -3.08%
2018-06-15 0 38.95 38.90 38.95 37.55 39.00 9,040,531 349,368,532 38.645 33.64 33.60 33.64 32.44 33.69 10,466,221 33.381 1.17%
2018-06-14 0 38.50 38.50 38.55 38.00 39.05 12,207,081 469,937,061 38.497 33.26 33.26 33.30 32.82 33.73 14,132,135 33.253 0.00%
2018-06-13 0 38.50 38.50 38.55 38.10 38.90 7,014,970 269,485,130 38.416 33.26 33.26 33.30 32.91 33.60 8,121,229 33.183 0.00%
2018-06-12 0 38.50 38.50 38.55 35.85 38.50 10,941,110 412,018,987 37.658 33.26 33.26 33.30 30.97 33.26 12,666,521 32.528 6.94%
2018-06-11 0 36.00 36.00 36.05 35.85 36.50 4,007,841 144,574,355 36.073 31.10 31.10 31.14 30.97 31.53 4,639,877 31.159 -0.55%
2018-06-08 0 36.20 36.20 36.25 35.85 37.35 9,077,142 330,791,357 36.442 31.27 31.27 31.31 30.97 32.26 10,508,605 31.478 -2.82%
2018-06-07 0 37.25 37.20 37.25 37.00 38.05 9,418,382 352,886,108 37.468 32.18 32.13 32.18 31.96 32.87 10,903,659 32.364 -0.27%
2018-06-06 0 37.35 37.30 37.35 36.85 37.85 5,732,734 214,900,872 37.487 32.26 32.22 32.26 31.83 32.69 6,636,785 32.380 1.36%
2018-06-05 0 36.85 36.85 36.95 36.85 37.90 5,681,412 211,653,306 37.254 31.83 31.83 31.92 31.83 32.74 6,577,369 32.179 -1.60%
2018-06-04 0 37.45 37.45 37.50 37.30 38.05 6,064,429 228,286,404 37.644 32.35 32.35 32.39 32.22 32.87 7,020,788 32.516 -0.79%
2018-06-01 0 37.75 37.65 37.75 37.50 38.25 5,681,514 214,167,926 37.696 32.61 32.52 32.61 32.39 33.04 6,577,488 32.561 -0.92%
2018-05-31 0 38.10 38.10 38.30 36.55 38.50 25,089,119 952,324,655 37.958 32.91 32.91 33.08 31.57 33.26 29,045,668 32.787 4.96%
2018-05-30 0 36.30 36.30 36.35 35.80 37.00 5,247,899 190,744,499 36.347 31.36 31.36 31.40 30.92 31.96 6,075,492 31.396 -0.68%
2018-05-29 0 36.55 36.50 36.55 36.35 38.20 5,634,919 210,366,897 37.333 31.57 31.53 31.57 31.40 33.00 6,523,545 32.247 -2.53%
2018-05-28 0 37.50 37.45 37.50 35.60 38.00 9,768,947 363,377,639 37.197 32.39 32.35 32.39 30.75 32.82 11,309,508 32.130 5.90%
2018-05-25 0 35.50 35.50 35.60 34.85 36.40 7,345,280 263,416,360 35.862 30.59 30.59 30.67 30.03 31.36 8,525,242 30.898 1.14%
2018-05-24 0 35.10 35.10 35.15 34.95 35.80 3,398,221 119,706,776 35.226 30.24 30.24 30.28 30.11 30.84 3,944,119 30.351 -0.85%
2018-05-23 0 35.40 35.40 35.55 35.40 36.25 4,569,964 163,766,167 35.835 30.50 30.50 30.63 30.50 31.23 5,304,093 30.875 -1.12%
2018-05-21 0 35.80 35.80 35.85 35.65 36.35 4,828,966 173,854,072 36.002 30.84 30.84 30.89 30.72 31.32 5,604,702 31.019 0.85%
2018-05-18 0 35.50 35.50 35.55 35.30 36.35 5,529,885 197,216,708 35.664 30.59 30.59 30.63 30.41 31.32 6,418,218 30.728 0.14%
2018-05-17 0 35.45 35.45 35.50 35.35 36.35 4,017,729 143,143,463 35.628 30.54 30.54 30.59 30.46 31.32 4,663,146 30.697 -1.66%
2018-05-16 0 36.05 36.00 36.05 34.85 36.50 12,456,914 447,434,619 35.919 31.06 31.02 31.06 30.03 31.45 14,458,021 30.947 4.64%
2018-05-15 0 34.45 34.40 34.45 34.45 35.60 10,126,100 354,036,357 34.963 29.68 29.64 29.68 29.68 30.67 11,752,780 30.124 -1.71%
2018-05-14 0 35.05 35.05 35.10 35.05 36.00 5,540,815 196,966,016 35.548 30.20 30.20 30.24 30.20 31.02 6,430,904 30.628 -0.57%
2018-05-11 0 35.25 35.15 35.25 34.60 36.05 4,315,790 153,503,245 35.568 30.37 30.28 30.37 29.81 31.06 5,009,088 30.645 -0.28%
2018-05-10 0 35.35 35.35 35.45 35.15 36.40 3,605,153 129,417,009 35.898 30.46 30.46 30.54 30.28 31.36 4,184,293 30.929 0.57%
2018-05-09 0 35.15 35.15 35.25 34.75 35.70 4,164,584 146,830,064 35.257 30.28 30.28 30.37 29.94 30.76 4,833,592 30.377 -0.71%
2018-05-08 0 35.40 35.40 35.45 34.60 35.70 5,848,395 206,690,300 35.341 30.50 30.50 30.54 29.81 30.76 6,787,894 30.450 1.87%
2018-05-07 0 34.75 34.70 34.75 33.35 35.60 7,436,742 256,700,126 34.518 29.94 29.90 29.94 28.73 30.67 8,631,397 29.740 5.14%
2018-05-04 0 33.05 33.05 33.10 32.85 33.55 3,166,999 105,169,918 33.208 28.48 28.48 28.52 28.30 28.91 3,675,753 28.612 0.46%
2018-05-03 0 32.90 32.90 32.95 32.60 33.60 4,533,500 149,780,755 33.039 28.35 28.35 28.39 28.09 28.95 5,261,772 28.466 -2.08%
2018-05-02 0 33.60 33.60 33.65 33.20 34.05 4,696,608 158,473,064 33.742 28.95 28.95 28.99 28.60 29.34 5,451,082 29.072 -1.03%
2018-04-30 0 33.95 33.95 34.05 33.35 34.30 5,875,802 199,538,388 33.959 29.25 29.25 29.34 28.73 29.55 6,819,704 29.259 2.26%
2018-04-27 0 33.20 33.15 33.20 32.30 33.40 4,745,713 156,304,518 32.936 28.60 28.56 28.60 27.83 28.78 5,508,075 28.377 0.30%
2018-04-26 0 33.10 33.05 33.10 32.65 33.75 3,994,533 132,879,090 33.265 28.52 28.48 28.52 28.13 29.08 4,636,224 28.661 -0.75%
2018-04-25 0 33.35 33.35 33.40 33.10 33.75 5,911,512 198,025,806 33.498 28.73 28.73 28.78 28.52 29.08 6,861,151 28.862 -0.89%
2018-04-24 0 33.65 33.65 33.70 33.05 33.90 4,406,065 148,456,339 33.694 28.99 28.99 29.04 28.48 29.21 5,113,865 29.030 1.82%
2018-04-23 0 33.05 33.05 33.10 32.90 34.50 7,492,370 251,053,178 33.508 28.48 28.48 28.52 28.35 29.72 8,695,961 28.870 -4.48%
2018-04-20 0 34.60 34.60 34.65 34.35 35.15 3,115,646 108,021,339 34.671 29.81 29.81 29.85 29.60 30.28 3,616,150 29.872 -1.56%
2018-04-19 0 35.15 35.10 35.15 34.40 35.30 6,290,886 220,430,607 35.040 30.28 30.24 30.28 29.64 30.41 7,301,468 30.190 1.15%
2018-04-18 0 34.75 34.70 34.75 34.30 36.05 5,046,939 175,858,522 34.845 29.94 29.90 29.94 29.55 31.06 5,857,691 30.022 -1.28%
2018-04-17 0 35.20 35.20 35.25 35.00 36.50 4,661,217 165,656,762 35.539 30.33 30.33 30.37 30.16 31.45 5,410,005 30.620 -2.90%
2018-04-16 0 36.25 36.20 36.25 35.60 36.25 2,445,342 88,122,994 36.037 31.23 31.19 31.23 30.67 31.23 2,838,167 31.049 0.97%
2018-04-13 0 35.90 35.85 35.90 35.40 37.00 4,428,486 159,196,501 35.948 30.93 30.89 30.93 30.50 31.88 5,139,888 30.973 -2.45%
2018-04-12 0 36.80 36.70 36.80 36.30 37.50 2,878,050 106,018,666 36.837 31.71 31.62 31.71 31.28 32.31 3,340,386 31.738 0.82%
2018-04-11 0 36.50 36.50 36.55 36.00 37.30 7,904,460 289,289,907 36.598 31.45 31.45 31.49 31.02 32.14 9,174,250 31.533 -2.41%
2018-04-10 0 37.40 37.35 37.40 35.35 38.00 6,548,988 243,407,426 37.167 32.22 32.18 32.22 30.46 32.74 7,601,032 32.023 6.25%
2018-04-09 0 35.20 35.20 35.25 34.50 35.65 5,522,217 194,132,481 35.155 30.33 30.33 30.37 29.72 30.72 6,409,318 30.289 -0.42%
2018-04-06 0 35.35 35.35 35.40 34.95 36.50 3,584,608 126,708,648 35.348 30.46 30.46 30.50 30.11 31.45 4,160,448 30.456 -0.70%
2018-04-04 0 35.60 35.55 35.60 34.95 37.35 4,711,638 170,408,224 36.168 30.67 30.63 30.67 30.11 32.18 5,468,526 31.162 2.45%
2018-04-03 0 34.75 34.65 34.75 34.15 35.10 5,749,996 199,110,358 34.628 29.94 29.85 29.94 29.42 30.24 6,673,688 29.835 2.21%
2018-03-29 0 34.00 34.00 34.10 33.30 34.40 4,300,794 146,167,196 33.986 29.29 29.29 29.38 28.69 29.64 4,991,683 29.282 0.74%
2018-03-28 0 33.75 33.75 33.80 33.75 34.60 1,636,923 55,775,725 34.074 29.08 29.08 29.12 29.08 29.81 1,899,882 29.357 -2.46%
2018-03-27 0 34.60 34.60 34.65 34.60 35.05 4,871,146 169,510,447 34.799 29.81 29.81 29.85 29.81 30.20 5,653,658 29.982 -0.29%
2018-03-26 0 34.70 34.70 34.75 33.95 35.15 6,700,712 232,386,513 34.681 29.90 29.90 29.94 29.25 30.28 7,777,130 29.881 -0.43%
2018-03-23 0 34.85 34.80 34.85 33.60 35.00 6,396,943 219,326,298 34.286 30.03 29.98 30.03 28.95 30.16 7,424,562 29.541 0.43%
2018-03-22 0 34.70 34.70 34.75 34.05 36.05 7,979,927 280,931,536 35.205 29.90 29.90 29.94 29.34 31.06 9,261,840 30.332 1.31%
2018-03-21 0 34.25 34.15 34.25 33.05 34.80 9,315,548 319,516,619 34.299 29.51 29.42 29.51 28.48 29.98 10,812,019 29.552 0.88%
2018-03-20 0 33.95 33.95 34.00 32.95 34.45 6,394,414 216,412,063 33.844 29.25 29.25 29.29 28.39 29.68 7,421,627 29.160 2.11%
2018-03-19 0 33.25 33.25 33.30 32.70 33.70 4,216,259 140,085,358 33.225 28.65 28.65 28.69 28.17 29.04 4,893,568 28.626 -1.34%
2018-03-16 0 33.70 33.70 33.75 33.15 34.00 5,788,269 195,297,161 33.740 29.04 29.04 29.08 28.56 29.29 6,718,110 29.070 -0.44%
2018-03-15 0 33.85 33.85 33.90 33.50 34.15 4,545,975 153,610,085 33.790 29.16 29.16 29.21 28.86 29.42 5,276,251 29.113 0.89%
2018-03-14 0 33.55 33.55 33.70 33.40 34.80 5,180,488 174,399,716 33.665 28.91 28.91 29.04 28.78 29.98 6,012,693 29.005 -1.32%
2018-03-13 0 34.00 33.95 34.00 33.60 34.40 8,078,047 274,487,028 33.979 29.29 29.25 29.29 28.95 29.64 9,375,723 29.276 0.15%
2018-03-12 0 33.95 33.90 33.95 33.75 35.30 6,308,440 214,683,414 34.031 29.25 29.21 29.25 29.08 30.41 7,321,842 29.321 0.15%
2018-03-09 0 33.90 33.85 33.90 33.30 35.30 19,310,970 660,997,395 34.229 29.21 29.16 29.21 28.69 30.41 22,413,128 29.492 9.89%
2018-03-08 0 30.85 30.85 30.90 30.50 31.50 4,513,800 139,859,090 30.985 26.58 26.58 26.62 26.28 27.14 5,238,907 26.696 -1.28%
2018-03-07 0 31.25 31.25 31.30 31.15 31.65 3,838,712 120,727,734 31.450 26.92 26.92 26.97 26.84 27.27 4,455,371 27.097 0.81%
2018-03-06 0 31.00 30.95 31.00 29.90 31.00 3,593,217 109,974,655 30.606 26.71 26.67 26.71 25.76 26.71 4,170,439 26.370 4.03%
2018-03-05 0 29.80 29.80 29.85 29.70 31.60 5,550,305 168,189,801 30.303 25.68 25.68 25.72 25.59 27.23 6,441,919 26.109 -5.40%
2018-03-02 0 31.50 31.40 31.50 30.40 31.65 8,540,667 267,697,785 31.344 27.14 27.05 27.14 26.19 27.27 9,912,659 27.006 1.29%
2018-03-01 0 31.10 31.10 31.15 30.05 31.30 3,476,766 106,580,961 30.655 26.80 26.80 26.84 25.89 26.97 4,035,282 26.412 2.98%
2018-02-28 0 30.20 30.15 30.20 29.80 31.05 6,490,430 195,682,406 30.149 26.02 25.98 26.02 25.68 26.75 7,533,067 25.976 -1.95%
2018-02-27 0 30.80 30.70 30.80 30.20 31.00 2,604,782 79,776,665 30.627 26.54 26.45 26.54 26.02 26.71 3,023,220 26.388 -0.32%
2018-02-26 0 30.90 30.75 30.90 30.55 31.35 4,736,240 146,159,176 30.860 26.62 26.49 26.62 26.32 27.01 5,497,080 26.589 -0.32%
2018-02-23 0 31.00 30.95 31.00 30.80 31.80 3,770,469 117,972,895 31.289 26.71 26.67 26.71 26.54 27.40 4,376,166 26.958 -1.27%
2018-02-22 0 31.40 31.40 31.45 30.05 31.80 6,927,738 216,498,582 31.251 27.05 27.05 27.10 25.89 27.40 8,040,625 26.926 2.95%
2018-02-21 0 30.50 30.45 30.50 29.75 30.55 5,683,847 171,811,239 30.228 26.28 26.24 26.28 25.63 26.32 6,596,913 26.044 2.18%
2018-02-20 0 29.85 29.75 29.85 29.05 30.10 4,618,427 137,754,522 29.827 25.72 25.63 25.72 25.03 25.93 5,360,342 25.699 0.51%
2018-02-15 0 29.70 29.60 29.70 29.55 29.95 2,344,474 69,600,858 29.687 25.59 25.50 25.59 25.46 25.80 2,721,096 25.578 1.19%
2018-02-14 0 29.35 29.35 29.50 29.05 29.85 1,512,674 44,398,569 29.351 25.29 25.29 25.42 25.03 25.72 1,755,673 25.289 0.51%
2018-02-13 0 29.20 29.20 29.25 29.00 29.80 6,583,727 192,733,907 29.274 25.16 25.16 25.20 24.99 25.68 7,641,352 25.222 2.46%
2018-02-12 0 28.50 28.50 28.55 28.10 29.00 7,770,096 221,793,205 28.544 24.56 24.56 24.60 24.21 24.99 9,018,302 24.594 0.18%
2018-02-09 0 28.45 28.40 28.45 26.80 28.95 12,301,181 348,545,865 28.334 24.51 24.47 24.51 23.09 24.94 14,277,270 24.413 -1.56%
2018-02-08 0 28.90 28.90 28.95 28.55 29.20 5,581,975 161,649,774 28.959 24.90 24.90 24.94 24.60 25.16 6,478,676 24.951 0.17%
2018-02-07 0 28.85 28.80 28.85 28.40 30.10 7,883,771 227,935,111 28.912 24.86 24.81 24.86 24.47 25.93 9,150,238 24.910 1.58%
2018-02-06 0 28.40 28.40 28.45 28.00 29.15 9,785,147 280,044,433 28.619 24.47 24.47 24.51 24.12 25.12 11,357,055 24.658 -3.24%
2018-02-05 0 29.35 29.35 29.45 28.70 29.60 11,032,469 321,009,338 29.097 25.29 25.29 25.37 24.73 25.50 12,804,750 25.070 -1.01%
2018-02-02 0 29.65 29.65 29.80 28.85 29.95 4,924,070 145,036,386 29.455 25.55 25.55 25.68 24.86 25.80 5,715,084 25.378 2.95%
2018-02-01 0 28.80 28.80 28.90 28.65 29.90 6,281,278 182,740,024 29.093 24.81 24.81 24.90 24.68 25.76 7,290,317 25.066 -2.54%
2018-01-31 0 29.55 29.55 29.65 28.75 30.40 6,864,435 204,178,124 29.744 25.46 25.46 25.55 24.77 26.19 7,967,153 25.627 2.25%
2018-01-30 0 28.90 28.90 28.95 28.80 29.60 6,014,334 174,367,526 28.992 24.90 24.90 24.94 24.81 25.50 6,980,490 24.979 -1.53%
2018-01-29 0 29.35 29.30 29.35 29.10 30.55 8,111,968 239,829,357 29.565 25.29 25.24 25.29 25.07 26.32 9,415,093 25.473 -2.81%
2018-01-26 0 30.20 30.20 30.25 30.05 30.75 7,017,732 212,172,938 30.234 26.02 26.02 26.06 25.89 26.49 8,145,076 26.049 -0.98%
2018-01-25 0 30.50 30.45 30.50 29.95 31.70 10,425,863 317,877,984 30.489 26.28 26.24 26.28 25.80 27.31 12,100,697 26.269 -3.33%
2018-01-24 0 31.55 31.50 31.55 31.00 31.90 7,569,171 237,662,171 31.399 27.18 27.14 27.18 26.71 27.48 8,785,100 27.053 0.80%
2018-01-23 0 31.30 31.25 31.30 30.80 32.25 9,527,034 297,988,967 31.278 26.97 26.92 26.97 26.54 27.79 11,057,478 26.949 1.95%
2018-01-22 0 30.70 30.70 30.75 30.00 30.95 8,213,362 250,601,752 30.511 26.45 26.45 26.49 25.85 26.67 9,532,775 26.288 -0.81%
2018-01-19 0 30.95 30.90 30.95 30.30 31.40 5,575,732 171,193,426 30.703 26.67 26.62 26.67 26.11 27.05 6,471,430 26.454 -1.43%
2018-01-18 0 31.40 31.30 31.40 30.80 31.60 4,965,750 154,580,533 31.129 27.05 26.97 27.05 26.54 27.23 5,763,459 26.821 1.29%
2018-01-17 0 31.00 30.95 31.00 30.65 32.45 9,400,592 293,027,137 31.171 26.71 26.67 26.71 26.41 27.96 10,910,724 26.857 -3.13%
2018-01-16 0 32.00 32.00 32.05 31.60 33.55 11,301,003 365,895,375 32.377 27.57 27.57 27.61 27.23 28.91 13,116,422 27.896 0.95%
2018-01-15 0 31.70 31.65 31.70 31.50 35.05 9,712,158 313,810,320 32.311 27.31 27.27 27.31 27.14 30.20 11,272,341 27.839 -0.63%
2018-01-12 0 31.90 31.85 31.90 30.10 31.95 7,266,492 225,886,596 31.086 27.48 27.44 27.48 25.93 27.53 8,433,798 26.783 3.91%
2018-01-11 0 30.70 30.60 30.70 30.30 31.20 5,947,749 182,197,386 30.633 26.45 26.36 26.45 26.11 26.88 6,903,209 26.393 1.66%
2018-01-10 0 30.20 30.20 30.30 29.60 30.40 6,339,028 191,086,357 30.144 26.02 26.02 26.11 25.50 26.19 7,357,344 25.972 2.03%
2018-01-09 0 29.60 29.55 29.60 29.20 30.60 13,508,718 401,623,513 29.731 25.50 25.46 25.50 25.16 26.36 15,678,789 25.616 -2.47%
2018-01-08 0 30.35 30.30 30.35 30.05 30.90 10,639,733 323,576,563 30.412 26.15 26.11 26.15 25.89 26.62 12,348,924 26.203 -1.78%
2018-01-05 0 30.90 30.90 31.10 29.05 31.30 25,047,405 755,858,255 30.177 26.62 26.62 26.80 25.03 26.97 29,071,077 26.000 10.36%
2018-01-04 0 28.00 28.00 28.10 27.55 28.55 6,517,413 182,606,284 28.018 24.12 24.12 24.21 23.74 24.60 7,564,385 24.140 0.54%
2018-01-03 0 27.85 27.80 27.85 27.30 28.30 6,832,825 189,073,190 27.671 24.00 23.95 24.00 23.52 24.38 7,930,465 23.841 0.18%
2018-01-02 0 27.80 27.80 27.85 27.70 29.30 6,070,745 172,367,025 28.393 23.95 23.95 24.00 23.87 25.24 7,045,963 24.463 -0.89%
2017-12-29 0 28.05 28.00 28.10 27.65 28.65 4,610,097 129,507,995 28.092 24.17 24.12 24.21 23.82 24.68 5,350,673 24.204 0.72%
2017-12-28 0 27.85 27.75 27.85 27.45 28.45 5,498,113 152,760,182 27.784 24.00 23.91 24.00 23.65 24.51 6,381,342 23.939 0.36%
2017-12-27 0 27.75 27.70 27.75 27.30 28.70 3,933,012 109,858,015 27.932 23.91 23.87 23.91 23.52 24.73 4,564,820 24.066 -3.14%
2017-12-22 0 28.65 28.55 28.65 26.75 28.80 7,826,324 222,142,735 28.384 24.68 24.60 24.68 23.05 24.81 9,083,562 24.455 5.72%
2017-12-21 0 27.10 27.05 27.10 26.80 27.95 9,697,078 264,003,947 27.225 23.35 23.31 23.35 23.09 24.08 11,254,839 23.457 0.18%
2017-12-20 0 27.05 27.05 27.10 25.85 27.75 8,010,147 216,861,257 27.073 23.31 23.31 23.35 22.27 23.91 9,296,915 23.326 2.08%
2017-12-19 0 26.50 26.45 26.50 25.35 26.50 11,554,852 302,602,314 26.188 22.83 22.79 22.83 21.84 22.83 13,411,050 22.564 4.33%
2017-12-18 0 25.40 25.35 25.40 24.95 27.15 11,254,821 289,047,064 25.682 21.88 21.84 21.88 21.50 23.39 13,062,821 22.127 -1.17%
2017-12-15 0 25.70 25.70 25.75 25.65 26.20 8,904,225 229,807,687 25.809 22.14 22.14 22.19 22.10 22.57 10,334,620 22.237 -1.91%
2017-12-14 0 26.20 26.10 26.20 25.20 26.25 20,082,842 517,920,226 25.789 22.57 22.49 22.57 21.71 22.62 23,308,995 22.220 3.97%
2017-12-13 0 25.20 25.15 25.20 24.50 25.20 5,101,377 127,295,489 24.953 21.71 21.67 21.71 21.11 21.71 5,920,874 21.499 0.80%
2017-12-12 0 25.00 24.95 25.00 24.50 25.20 15,355,515 383,484,933 24.974 21.54 21.50 21.54 21.11 21.71 17,822,260 21.517 1.01%
2017-12-11 0 24.75 24.70 24.75 24.00 24.85 14,478,434 355,666,892 24.565 21.32 21.28 21.32 20.68 21.41 16,804,282 21.165 3.56%
2017-12-08 0 23.90 23.90 23.95 22.80 24.30 14,679,172 344,853,948 23.493 20.59 20.59 20.64 19.64 20.94 17,037,267 20.241 4.82%
2017-12-07 0 22.80 22.75 22.80 21.90 23.05 11,189,050 253,405,678 22.648 19.64 19.60 19.64 18.87 19.86 12,986,484 19.513 3.40%
2017-12-06 0 22.05 22.00 22.05 21.45 22.50 5,942,181 130,134,851 21.900 19.00 18.96 19.00 18.48 19.39 6,896,746 18.869 -0.90%
2017-12-05 0 22.25 22.20 22.25 22.15 23.35 7,074,358 160,930,663 22.748 19.17 19.13 19.17 19.08 20.12 8,210,799 19.600 -1.11%
2017-12-04 0 22.50 22.50 22.55 21.75 22.65 15,122,900 335,333,297 22.174 19.39 19.39 19.43 18.74 19.52 17,552,277 19.105 5.63%
2017-12-01 0 21.30 21.25 21.30 20.90 21.55 4,351,941 92,664,290 21.293 18.35 18.31 18.35 18.01 18.57 5,051,047 18.346 -0.70%
2017-11-30 0 21.45 21.45 21.50 21.25 21.95 7,474,345 160,465,516 21.469 18.48 18.48 18.52 18.31 18.91 8,675,041 18.497 -1.15%
2017-11-29 0 21.70 21.65 21.70 21.20 21.90 6,316,162 136,440,705 21.602 18.70 18.65 18.70 18.27 18.87 7,330,805 18.612 0.93%
2017-11-28 0 21.50 21.35 21.50 21.00 21.50 5,625,684 120,003,509 21.331 18.52 18.39 18.52 18.09 18.52 6,529,407 18.379 1.42%
2017-11-27 0 21.20 21.10 21.20 21.05 21.55 2,991,018 63,526,641 21.239 18.27 18.18 18.27 18.14 18.57 3,471,502 18.299 -0.47%
2017-11-24 0 21.30 21.25 21.30 21.10 21.75 3,249,893 69,478,732 21.379 18.35 18.31 18.35 18.18 18.74 3,771,963 18.420 -0.93%
2017-11-23 0 21.50 21.50 21.60 21.45 21.90 3,413,398 74,070,984 21.700 18.52 18.52 18.61 18.48 18.87 3,961,734 18.697 -0.92%
2017-11-22 0 21.70 21.65 21.70 21.50 22.15 8,177,543 177,587,115 21.716 18.70 18.65 18.70 18.52 19.08 9,491,202 18.711 -1.14%
2017-11-21 0 21.95 21.90 21.95 21.55 22.15 5,299,434 115,852,016 21.861 18.91 18.87 18.91 18.57 19.08 6,150,747 18.835 1.15%
2017-11-20 0 21.70 21.70 21.80 21.40 22.10 4,845,444 105,631,645 21.800 18.70 18.70 18.78 18.44 19.04 5,623,827 18.783 0.00%
2017-11-17 0 21.70 21.70 21.75 21.50 22.60 8,888,516 194,682,301 21.903 18.70 18.70 18.74 18.52 19.47 10,316,387 18.871 -2.47%
2017-11-16 0 22.25 22.25 22.30 22.25 22.80 4,072,000 91,696,100 22.519 19.17 19.17 19.21 19.17 19.64 4,726,135 19.402 -0.89%
2017-11-15 0 22.45 22.45 22.50 22.30 23.30 5,224,750 117,907,812 22.567 19.34 19.34 19.39 19.21 20.08 6,064,066 19.444 -3.02%
2017-11-14 0 23.15 23.15 23.20 22.90 23.50 6,723,064 156,238,344 23.239 19.95 19.95 19.99 19.73 20.25 7,803,072 20.023 0.22%
2017-11-13 0 23.10 23.10 23.15 22.95 23.40 3,681,683 85,221,965 23.148 19.90 19.90 19.95 19.77 20.16 4,273,117 19.944 -0.22%
2017-11-10 0 23.15 23.05 23.15 22.75 23.45 5,581,586 129,115,655 23.132 19.95 19.86 19.95 19.60 20.20 6,478,225 19.931 -1.49%
2017-11-09 0 23.50 23.45 23.50 23.15 23.55 4,162,415 97,196,952 23.351 20.25 20.20 20.25 19.95 20.29 4,831,075 20.119 1.29%
2017-11-08 0 23.20 23.15 23.20 22.70 23.45 5,720,139 132,344,875 23.137 19.99 19.95 19.99 19.56 20.20 6,639,035 19.934 1.53%
2017-11-07 0 22.85 22.85 22.90 22.55 23.05 4,129,532 94,176,893 22.806 19.69 19.69 19.73 19.43 19.86 4,792,909 19.649 1.11%
2017-11-06 0 22.60 22.60 22.70 22.20 22.90 2,860,546 64,553,281 22.567 19.47 19.47 19.56 19.13 19.73 3,320,071 19.443 1.57%
2017-11-03 0 22.25 22.25 22.30 22.10 22.90 3,492,932 78,015,272 22.335 19.17 19.17 19.21 19.04 19.73 4,054,044 19.244 0.68%
2017-11-02 0 22.10 22.10 22.15 22.05 22.95 2,890,000 64,564,466 22.341 19.04 19.04 19.08 19.00 19.77 3,354,256 19.249 -2.21%
2017-11-01 0 22.60 22.55 22.60 22.45 22.95 3,221,208 72,855,383 22.617 19.47 19.43 19.47 19.34 19.77 3,738,670 19.487 0.44%
2017-10-31 0 22.50 22.50 22.55 22.35 23.15 5,133,555 116,246,891 22.645 19.39 19.39 19.43 19.26 19.95 5,958,221 19.510 0.90%
2017-10-30 0 22.30 22.25 22.30 22.20 22.55 3,231,193 72,082,782 22.308 19.21 19.17 19.21 19.13 19.43 3,750,259 19.221 0.90%
2017-10-27 0 22.10 22.05 22.10 22.05 22.85 2,159,538 48,180,282 22.310 19.04 19.00 19.04 19.00 19.69 2,506,451 19.223 -2.64%
2017-10-26 0 22.70 22.70 22.75 22.10 22.85 5,663,475 128,710,256 22.726 19.56 19.56 19.60 19.04 19.69 6,573,268 19.581 1.11%
2017-10-25 0 22.45 22.40 22.45 22.10 22.60 3,575,213 80,187,970 22.429 19.34 19.30 19.34 19.04 19.47 4,149,543 19.325 0.22%
2017-10-24 0 22.40 22.35 22.40 21.80 22.60 3,174,638 71,159,855 22.415 19.30 19.26 19.30 18.78 19.47 3,684,619 19.313 2.75%
2017-10-23 0 21.80 21.80 21.85 21.70 22.30 1,666,431 36,542,002 21.928 18.78 18.78 18.83 18.70 19.21 1,934,130 18.893 -0.91%
2017-10-20 0 22.00 21.90 22.00 21.40 22.05 2,551,892 55,748,406 21.846 18.96 18.87 18.96 18.44 19.00 2,961,834 18.822 0.00%
2017-10-19 0 22.00 21.95 22.00 21.85 22.35 3,237,261 71,441,138 22.068 18.96 18.91 18.96 18.83 19.26 3,757,302 19.014 0.46%
2017-10-18 0 21.90 21.90 21.95 21.80 22.25 1,391,571 30,553,588 21.956 18.87 18.87 18.91 18.78 19.17 1,615,116 18.917 0.69%
2017-10-17 0 21.75 21.75 21.80 21.65 22.00 2,892,833 63,050,290 21.795 18.74 18.74 18.78 18.65 18.96 3,357,544 18.779 -1.14%
2017-10-16 0 22.00 21.95 22.00 21.70 22.10 5,435,129 119,110,186 21.915 18.96 18.91 18.96 18.70 19.04 6,308,240 18.882 1.15%
2017-10-13 0 21.75 21.70 21.75 21.60 22.75 4,059,668 89,188,635 21.969 18.74 18.70 18.74 18.61 19.60 4,711,822 18.929 -0.91%
2017-10-12 0 21.95 21.95 22.00 21.75 22.20 3,733,400 82,156,344 22.006 18.91 18.91 18.96 18.74 19.13 4,333,142 18.960 0.23%
2017-10-11 0 21.90 21.85 21.90 21.70 22.55 4,335,843 95,386,260 21.999 18.87 18.83 18.87 18.70 19.43 5,032,363 18.955 -2.23%
2017-10-10 0 22.40 22.35 22.40 21.85 22.50 3,530,433 78,947,035 22.362 19.30 19.26 19.30 18.83 19.39 4,097,570 19.267 2.05%
2017-10-09 0 21.95 21.95 22.00 21.10 22.55 12,330,747 269,014,127 21.817 18.91 18.91 18.96 18.18 19.43 14,311,586 18.797 0.23%
2017-10-06 0 21.90 21.80 21.90 21.45 21.95 4,352,931 93,881,124 21.567 18.87 18.78 18.87 18.48 18.91 5,052,196 18.582 3.55%
2017-10-04 0 21.15 21.10 21.15 21.05 21.40 4,822,586 102,501,291 21.254 18.22 18.18 18.22 18.14 18.44 5,597,297 18.313 -0.70%
2017-10-03 0 21.30 21.25 21.30 21.15 21.60 3,296,952 70,171,664 21.284 18.35 18.31 18.35 18.22 18.61 3,826,582 18.338 0.71%
2017-09-29 0 21.15 21.15 21.20 20.80 21.40 5,143,493 108,536,580 21.102 18.22 18.22 18.27 17.92 18.44 5,969,755 18.181 1.44%
2017-09-28 0 20.85 20.85 20.90 20.75 21.00 3,978,959 83,083,699 20.881 17.96 17.96 18.01 17.88 18.09 4,618,148 17.991 0.00%
2017-09-27 0 20.85 20.80 20.85 20.50 21.10 8,857,513 183,492,282 20.716 17.96 17.92 17.96 17.66 18.18 10,280,404 17.849 1.36%
2017-09-26 0 20.65 20.65 20.70 20.60 21.45 7,723,515 161,564,101 20.918 17.72 17.72 17.77 17.68 18.41 8,999,101 17.953 -1.20%
2017-09-25 0 20.90 20.90 20.95 20.90 21.90 6,163,533 131,248,306 21.294 17.94 17.94 17.98 17.94 18.80 7,181,479 18.276 -3.46%
2017-09-22 0 21.65 21.65 21.70 21.05 22.05 8,323,934 180,886,099 21.731 18.58 18.58 18.62 18.07 18.92 9,698,683 18.651 0.70%
2017-09-21 0 21.50 21.50 21.55 21.25 22.00 5,753,624 124,082,694 21.566 18.45 18.45 18.50 18.24 18.88 6,703,871 18.509 -1.60%
2017-09-20 0 21.85 21.85 21.90 20.80 21.85 3,667,340 79,309,502 21.626 18.75 18.75 18.80 17.85 18.75 4,273,024 18.561 4.05%
2017-09-19 0 21.00 21.00 21.05 20.80 21.20 1,960,157 41,172,698 21.005 18.02 18.02 18.07 17.85 18.19 2,283,889 18.027 0.00%
2017-09-18 0 21.00 20.95 21.00 20.60 21.20 3,185,650 66,740,561 20.950 18.02 17.98 18.02 17.68 18.19 3,711,780 17.981 0.00%
2017-09-15 0 21.00 21.00 21.05 20.65 21.20 5,174,088 108,618,843 20.993 18.02 18.02 18.07 17.72 18.19 6,028,621 18.017 0.24%
2017-09-14 0 20.95 20.85 20.95 20.70 21.00 2,252,249 47,083,458 20.905 17.98 17.89 17.98 17.77 18.02 2,624,222 17.942 1.95%
2017-09-13 0 20.55 20.55 20.60 20.40 20.90 7,804,592 160,140,251 20.519 17.64 17.64 17.68 17.51 17.94 9,093,569 17.610 0.24%
2017-09-12 0 20.50 20.50 20.55 20.30 20.75 3,138,040 64,511,758 20.558 17.59 17.59 17.64 17.42 17.81 3,656,307 17.644 -0.24%
2017-09-11 0 20.55 20.55 20.60 20.30 21.20 4,881,880 101,118,342 20.713 17.64 17.64 17.68 17.42 18.19 5,688,153 17.777 -1.20%
2017-09-08 0 20.80 20.75 20.80 20.15 20.95 7,703,954 159,539,581 20.709 17.85 17.81 17.85 17.29 17.98 8,976,310 17.773 1.96%
2017-09-07 0 20.40 20.40 20.45 19.42 20.65 14,405,070 284,981,498 19.783 17.51 17.51 17.55 16.67 17.72 16,784,156 16.979 5.81%
2017-09-06 0 19.28 19.28 19.32 19.12 19.56 10,454,998 202,204,874 19.340 16.55 16.55 16.58 16.41 16.79 12,181,706 16.599 -1.33%
2017-09-05 0 19.54 19.50 19.56 19.36 19.60 2,386,602 46,548,396 19.504 16.77 16.74 16.79 16.62 16.82 2,780,764 16.739 0.51%
2017-09-04 0 19.44 19.44 19.46 19.40 19.58 2,409,134 46,894,178 19.465 16.68 16.68 16.70 16.65 16.80 2,807,017 16.706 -0.72%
2017-09-01 0 19.58 19.58 19.62 19.56 19.82 2,164,245 42,434,204 19.607 16.80 16.80 16.84 16.79 17.01 2,521,683 16.828 -0.31%
2017-08-31 0 19.64 19.64 19.66 19.50 19.90 3,365,394 66,249,484 19.686 16.86 16.86 16.87 16.74 17.08 3,921,210 16.895 0.51%
2017-08-30 0 19.54 19.54 19.56 19.40 19.74 4,726,000 92,360,936 19.543 16.77 16.77 16.79 16.65 16.94 5,506,528 16.773 -0.20%
2017-08-29 0 19.58 19.56 19.58 19.54 19.80 4,093,486 80,520,532 19.670 16.80 16.79 16.80 16.77 16.99 4,769,551 16.882 -0.91%
2017-08-28 0 19.76 19.76 19.78 19.68 20.20 2,899,705 57,714,785 19.904 16.96 16.96 16.98 16.89 17.34 3,378,609 17.082 -0.80%
2017-08-25 0 19.92 19.92 19.94 19.62 20.05 2,140,000 42,576,560 19.896 17.10 17.10 17.11 16.84 17.21 2,493,434 17.075 -0.40%
2017-08-24 0 20.00 19.98 20.00 19.88 20.30 7,721,274 155,152,139 20.094 17.17 17.15 17.17 17.06 17.42 8,996,490 17.246 0.60%
2017-08-22 0 19.88 19.88 19.92 19.60 20.50 9,206,284 185,491,644 20.148 17.06 17.06 17.10 16.82 17.59 10,726,759 17.292 1.74%
2017-08-21 0 19.54 19.54 19.56 19.42 20.20 7,637,700 151,136,960 19.788 16.77 16.77 16.79 16.67 17.34 8,899,113 16.983 -2.10%
2017-08-18 0 19.96 19.94 20.00 19.76 20.35 4,441,414 89,059,546 20.052 17.13 17.11 17.17 16.96 17.47 5,174,941 17.210 -0.70%
2017-08-17 0 20.10 20.10 20.15 19.96 20.45 5,500,619 111,454,671 20.262 17.25 17.25 17.29 17.13 17.55 6,409,080 17.390 -1.23%
2017-08-16 0 20.35 20.35 20.40 19.56 20.75 4,920,907 100,173,829 20.357 17.47 17.47 17.51 16.79 17.81 5,733,625 17.471 5.66%
2017-08-15 0 19.26 19.26 19.28 19.20 19.60 4,304,571 83,164,984 19.320 16.53 16.53 16.55 16.48 16.82 5,015,498 16.582 -1.03%
2017-08-14 0 19.46 19.46 19.50 19.18 19.64 8,672,113 169,013,275 19.489 16.70 16.70 16.74 16.46 16.86 10,104,366 16.727 1.35%
2017-08-11 0 19.20 19.16 19.20 19.00 19.60 6,937,128 133,837,490 19.293 16.48 16.44 16.48 16.31 16.82 8,082,838 16.558 0.42%
2017-08-10 0 19.12 19.10 19.12 19.02 19.66 12,228,264 235,463,893 19.256 16.41 16.39 16.41 16.32 16.87 14,247,837 16.526 -1.14%
2017-08-09 0 19.34 19.34 19.36 19.30 20.05 11,580,199 225,595,096 19.481 16.60 16.60 16.62 16.56 17.21 13,492,740 16.720 -4.73%
2017-08-08 0 20.30 20.30 20.35 20.30 20.80 1,572,561 32,181,851 20.465 17.42 17.42 17.47 17.42 17.85 1,832,279 17.564 -0.98%
2017-08-07 0 20.50 20.45 20.50 20.10 20.50 1,397,600 28,467,652 20.369 17.59 17.55 17.59 17.25 17.59 1,628,422 17.482 1.23%
2017-08-04 0 20.25 20.20 20.25 20.05 20.65 2,751,354 55,586,146 20.203 17.38 17.34 17.38 17.21 17.72 3,205,757 17.339 1.25%
2017-08-03 0 20.00 20.00 20.05 19.88 20.30 920,551 18,469,623 20.064 17.17 17.17 17.21 17.06 17.42 1,072,586 17.220 -0.99%
2017-08-02 0 20.20 20.15 20.20 20.00 20.80 2,987,691 60,301,907 20.183 17.34 17.29 17.34 17.17 17.85 3,481,127 17.323 -0.74%
2017-08-01 0 20.35 20.25 20.35 19.54 20.35 8,033,917 160,641,811 19.995 17.47 17.38 17.47 16.77 17.47 9,360,768 17.161 3.09%
2017-07-31 0 19.74 19.70 19.74 19.64 19.84 2,690,758 53,132,527 19.746 16.94 16.91 16.94 16.86 17.03 3,135,153 16.947 0.10%
2017-07-28 0 19.72 19.68 19.72 19.44 19.80 1,881,961 37,027,539 19.675 16.92 16.89 16.92 16.68 16.99 2,192,778 16.886 0.61%
2017-07-27 0 19.60 19.60 19.62 19.32 19.74 2,107,370 41,252,982 19.576 16.82 16.82 16.84 16.58 16.94 2,455,415 16.801 0.72%
2017-07-26 0 19.46 19.46 19.48 19.28 19.56 2,327,689 45,134,253 19.390 16.70 16.70 16.72 16.55 16.79 2,712,121 16.642 0.00%
2017-07-25 0 19.46 19.46 19.48 19.40 19.80 2,670,461 52,111,464 19.514 16.70 16.70 16.72 16.65 16.99 3,111,504 16.748 -1.02%
2017-07-24 0 19.66 19.62 19.66 19.54 19.90 3,068,218 60,337,147 19.665 16.87 16.84 16.87 16.77 17.08 3,574,953 16.878 -1.01%
2017-07-21 0 19.86 19.78 19.86 19.48 19.88 3,412,000 67,312,380 19.728 17.04 16.98 17.04 16.72 17.06 3,975,513 16.932 1.95%
2017-07-20 0 19.48 19.48 19.56 19.46 19.64 1,223,472 23,921,739 19.552 16.72 16.72 16.79 16.70 16.86 1,425,536 16.781 -0.61%
2017-07-19 0 19.60 19.52 19.60 19.30 20.15 4,785,451 93,997,613 19.642 16.82 16.75 16.82 16.56 17.29 5,575,798 16.858 1.34%
2017-07-18 0 19.34 19.34 19.36 19.24 19.50 6,391,199 123,635,178 19.345 16.60 16.60 16.62 16.51 16.74 7,446,745 16.603 -0.10%
2017-07-17 0 19.36 19.36 19.38 19.26 19.44 1,427,389 27,617,731 19.348 16.62 16.62 16.63 16.53 16.68 1,663,131 16.606 0.41%
2017-07-14 0 19.28 19.26 19.28 19.06 19.30 2,259,456 43,398,339 19.207 16.55 16.53 16.55 16.36 16.56 2,632,619 16.485 0.73%
2017-07-13 0 19.14 19.10 19.16 18.82 19.30 6,182,876 117,770,413 19.048 16.43 16.39 16.44 16.15 16.56 7,204,016 16.348 0.84%
2017-07-12 0 18.98 18.98 19.00 18.74 19.10 4,455,018 84,601,812 18.990 16.29 16.29 16.31 16.08 16.39 5,190,792 16.298 0.96%
2017-07-11 0 18.80 18.80 18.82 18.68 19.28 5,538,182 105,294,015 19.012 16.14 16.14 16.15 16.03 16.55 6,452,847 16.317 -0.74%
2017-07-10 0 18.94 18.94 19.02 18.94 19.44 3,746,332 71,629,731 19.120 16.26 16.26 16.32 16.26 16.68 4,365,062 16.410 -2.97%
2017-07-07 0 19.52 19.52 19.58 19.52 19.76 1,028,500 20,169,980 19.611 16.75 16.75 16.80 16.75 16.96 1,198,363 16.831 -1.61%
2017-07-06 0 19.84 19.80 19.84 19.58 19.96 1,377,166 27,290,456 19.816 17.03 16.99 17.03 16.80 17.13 1,604,613 17.007 1.43%
2017-07-05 0 19.56 19.54 19.56 19.44 19.72 1,714,707 33,554,269 19.569 16.79 16.77 16.79 16.68 16.92 1,997,901 16.795 -0.41%
2017-07-04 0 19.64 19.64 19.72 19.40 20.05 1,856,198 36,479,544 19.653 16.86 16.86 16.92 16.65 17.21 2,162,761 16.867 -0.91%
2017-07-03 0 19.82 19.82 19.84 19.62 19.90 4,852,716 95,775,342 19.736 17.01 17.01 17.03 16.84 17.08 5,654,172 16.939 0.61%
2017-06-30 0 19.70 19.70 19.78 19.66 20.10 4,178,668 82,734,126 19.799 16.91 16.91 16.98 16.87 17.25 4,868,801 16.993 -1.99%
2017-06-29 0 20.10 20.05 20.10 20.05 20.40 2,457,312 49,813,616 20.272 17.25 17.21 17.25 17.21 17.51 2,863,152 17.398 -1.47%
2017-06-28 0 20.40 20.40 20.45 20.30 20.75 7,790,045 159,273,089 20.446 17.51 17.51 17.55 17.42 17.81 9,076,619 17.548 0.74%
2017-06-27 0 20.25 20.25 20.30 20.20 21.00 3,107,446 63,832,076 20.542 17.38 17.38 17.42 17.34 18.02 3,620,660 17.630 -3.34%
2017-06-26 0 20.95 20.90 20.95 20.15 21.10 5,859,277 122,134,383 20.845 17.98 17.94 17.98 17.29 18.11 6,826,973 17.890 2.20%
2017-06-23 0 20.50 20.50 20.55 20.25 20.90 1,618,988 33,129,055 20.463 17.59 17.59 17.64 17.38 17.94 1,886,374 17.562 0.49%
2017-06-22 0 20.40 20.35 20.40 20.00 20.65 6,807,851 138,464,391 20.339 17.51 17.47 17.51 17.17 17.72 7,932,210 17.456 2.00%
2017-06-21 0 20.00 19.96 20.00 19.82 20.25 2,709,135 54,313,664 20.048 17.17 17.13 17.17 17.01 17.38 3,156,565 17.207 0.50%
2017-06-20 0 19.90 19.90 19.92 19.88 20.55 3,507,724 70,663,431 20.145 17.08 17.08 17.10 17.06 17.64 4,087,046 17.290 -1.97%
2017-06-19 0 20.30 20.25 20.30 20.05 20.60 2,584,347 52,229,965 20.210 17.42 17.38 17.42 17.21 17.68 3,011,168 17.345 1.25%
2017-06-16 0 20.05 20.00 20.05 19.90 20.35 3,679,229 73,725,127 20.038 17.21 17.17 17.21 17.08 17.47 4,286,876 17.198 0.25%
2017-06-15 0 20.00 20.00 20.05 20.00 20.35 1,492,767 29,932,892 20.052 17.17 17.17 17.21 17.17 17.47 1,739,307 17.210 -1.23%
2017-06-14 0 20.25 20.20 20.25 20.05 20.40 3,287,644 66,643,096 20.271 17.38 17.34 17.38 17.21 17.51 3,830,619 17.397 -0.25%
2017-06-13 0 20.30 20.25 20.30 20.15 20.55 3,755,687 76,159,790 20.279 17.42 17.38 17.42 17.29 17.64 4,375,962 17.404 -0.73%
2017-06-12 0 20.45 20.45 20.50 20.25 20.80 3,467,429 70,999,423 20.476 17.55 17.55 17.59 17.38 17.85 4,040,096 17.574 -1.45%
2017-06-09 0 20.75 20.70 20.75 20.15 21.05 9,869,262 203,340,430 20.603 17.81 17.77 17.81 17.29 18.07 11,499,232 17.683 -1.89%
2017-06-08 0 21.15 21.00 21.15 20.30 21.20 9,861,341 205,144,469 20.803 18.15 18.02 18.15 17.42 18.19 11,490,002 17.854 3.42%
2017-06-07 0 20.45 20.40 20.45 20.20 20.50 1,920,349 39,145,911 20.385 17.55 17.51 17.55 17.34 17.59 2,237,507 17.495 1.24%
2017-06-06 0 20.20 20.20 20.25 20.00 20.55 1,174,673 23,790,394 20.253 17.34 17.34 17.38 17.17 17.64 1,368,678 17.382 0.75%
2017-06-05 0 20.05 20.00 20.05 19.90 20.30 5,571,749 112,009,710 20.103 17.21 17.17 17.21 17.08 17.42 6,491,958 17.254 -0.50%
2017-06-02 0 20.15 20.00 20.15 19.66 20.50 2,589,509 51,978,730 20.073 17.29 17.17 17.29 16.87 17.59 3,017,182 17.228 2.08%
2017-06-01 0 19.74 19.68 19.76 19.52 20.00 2,490,903 49,014,193 19.677 16.94 16.89 16.96 16.75 17.17 2,902,291 16.888 0.41%
2017-05-31 0 19.66 19.66 19.68 19.30 19.90 8,419,186 165,029,333 19.602 16.87 16.87 16.89 16.56 17.08 9,809,667 16.823 -1.11%
2017-05-29 0 19.88 19.88 19.90 19.80 20.00 2,155,998 42,928,043 19.911 17.06 17.06 17.08 16.99 17.17 2,512,074 17.089 0.25%
2017-05-26 0 19.92 19.84 19.92 19.82 20.15 2,009,971 40,035,177 19.918 17.02 16.95 17.02 16.93 17.22 2,352,559 17.018 -0.40%
2017-05-25 0 20.00 19.96 20.00 19.66 20.05 2,230,457 44,486,574 19.945 17.09 17.05 17.09 16.80 17.13 2,610,626 17.041 1.83%
2017-05-24 0 19.64 19.64 19.72 19.62 20.20 2,726,663 53,941,821 19.783 16.78 16.78 16.85 16.76 17.26 3,191,407 16.902 -0.61%
2017-05-23 0 19.76 19.74 19.76 19.60 20.70 5,721,192 114,281,481 19.975 16.88 16.87 16.88 16.75 17.69 6,696,337 17.066 -1.94%
2017-05-22 0 20.15 20.10 20.15 18.58 20.25 12,239,685 237,088,382 19.370 17.22 17.17 17.22 15.87 17.30 14,325,870 16.550 8.45%
2017-05-19 0 18.58 18.56 18.58 18.22 18.68 2,197,881 40,729,577 18.531 15.87 15.86 15.87 15.57 15.96 2,572,497 15.833 0.98%
2017-05-18 0 18.40 18.40 18.42 18.36 18.62 1,446,278 26,682,229 18.449 15.72 15.72 15.74 15.69 15.91 1,692,788 15.762 0.00%
2017-05-17 0 18.40 18.40 18.44 18.34 18.70 2,499,974 46,125,876 18.451 15.72 15.72 15.75 15.67 15.98 2,926,080 15.764 -0.97%
2017-05-16 0 18.58 18.52 18.58 18.36 18.66 2,821,743 52,306,480 18.537 15.87 15.82 15.87 15.69 15.94 3,302,693 15.838 0.54%
2017-05-15 0 18.48 18.44 18.48 18.26 18.58 1,790,880 32,975,083 18.413 15.79 15.75 15.79 15.60 15.87 2,096,125 15.731 0.54%
2017-05-12 0 18.38 18.38 18.40 18.20 18.58 4,745,440 87,334,449 18.404 15.70 15.70 15.72 15.55 15.87 5,554,273 15.724 -0.65%
2017-05-11 0 18.50 18.46 18.50 18.24 18.72 3,412,746 63,129,025 18.498 15.81 15.77 15.81 15.58 15.99 3,994,429 15.804 -0.32%
2017-05-10 0 18.56 18.54 18.56 18.34 18.70 10,244,642 190,049,106 18.551 15.86 15.84 15.86 15.67 15.98 11,990,783 15.850 1.20%
2017-05-09 0 18.34 18.30 18.34 18.18 18.38 5,142,555 94,000,249 18.279 15.67 15.64 15.67 15.53 15.70 6,019,074 15.617 0.11%
2017-05-08 0 18.32 18.32 18.34 18.20 18.44 5,778,853 105,734,892 18.297 15.65 15.65 15.67 15.55 15.75 6,763,826 15.632 -0.97%
2017-05-05 0 18.50 18.48 18.50 18.40 18.88 5,493,542 101,995,223 18.566 15.81 15.79 15.81 15.72 16.13 6,429,885 15.863 0.43%
2017-05-04 0 18.42 18.42 18.48 18.36 18.92 8,308,027 154,005,591 18.537 15.74 15.74 15.79 15.69 16.16 9,724,083 15.838 -1.39%
2017-05-02 0 18.68 18.64 18.68 18.52 19.18 3,990,454 74,893,480 18.768 15.96 15.93 15.96 15.82 16.39 4,670,604 16.035 -0.21%
2017-04-28 0 18.72 18.72 18.74 18.52 18.98 7,613,183 142,989,098 18.782 15.99 15.99 16.01 15.82 16.22 8,910,807 16.047 0.86%
2017-04-27 0 18.56 18.54 18.56 18.46 18.96 7,529,464 140,216,750 18.622 15.86 15.84 15.86 15.77 16.20 8,812,818 15.911 -2.21%
2017-04-26 0 18.98 18.92 18.98 18.74 19.22 6,176,060 116,652,050 18.888 16.22 16.16 16.22 16.01 16.42 7,228,734 16.137 -0.21%
2017-04-25 0 19.02 18.98 19.02 18.80 19.04 5,101,416 96,441,245 18.905 16.25 16.22 16.25 16.06 16.27 5,970,923 16.152 0.85%
2017-04-24 0 18.86 18.84 18.86 18.58 19.22 2,394,569 45,123,624 18.844 16.11 16.10 16.11 15.87 16.42 2,802,710 16.100 -1.15%
2017-04-21 0 19.08 18.98 19.08 18.84 19.28 2,626,358 50,082,955 19.069 16.30 16.22 16.30 16.10 16.47 3,074,006 16.292 -0.31%
2017-04-20 0 19.14 19.14 19.16 18.60 19.16 15,306,059 289,339,453 18.904 16.35 16.35 16.37 15.89 16.37 17,914,890 16.151 0.95%
2017-04-19 0 18.96 18.94 18.96 18.86 19.42 8,977,329 170,811,784 19.027 16.20 16.18 16.20 16.11 16.59 10,507,464 16.256 -0.21%
2017-04-18 0 19.00 18.98 19.00 18.96 19.60 4,472,400 85,568,548 19.133 16.23 16.22 16.23 16.20 16.75 5,234,695 16.346 -2.26%
2017-04-13 0 19.44 19.38 19.44 18.72 19.54 7,212,786 139,522,110 19.344 16.61 16.56 16.61 15.99 16.69 8,442,164 16.527 3.29%
2017-04-12 0 18.82 18.80 18.82 18.54 18.84 1,628,871 30,523,260 18.739 16.08 16.06 16.08 15.84 16.10 1,906,503 16.010 1.29%
2017-04-11 0 18.58 18.58 18.60 18.44 18.76 1,679,551 31,331,379 18.655 15.87 15.87 15.89 15.75 16.03 1,965,821 15.938 -0.32%
2017-04-10 0 18.64 18.64 18.66 18.50 19.22 6,060,459 114,165,497 18.838 15.93 15.93 15.94 15.81 16.42 7,093,430 16.095 -1.27%
2017-04-07 0 18.88 18.84 18.90 18.38 18.96 20,046,558 374,775,799 18.695 16.13 16.10 16.15 15.70 16.20 23,463,380 15.973 2.50%
2017-04-06 0 18.42 18.42 18.46 18.26 18.50 3,301,422 60,602,886 18.357 15.74 15.74 15.77 15.60 15.81 3,864,131 15.683 0.55%
2017-04-05 0 18.32 18.22 18.32 17.84 18.32 4,549,855 82,553,141 18.144 15.65 15.57 15.65 15.24 15.65 5,325,352 15.502 2.00%
2017-04-03 0 17.96 17.90 17.96 17.58 17.96 2,652,876 47,248,093 17.810 15.34 15.29 15.34 15.02 15.34 3,105,044 15.217 1.58%
2017-03-31 0 17.68 17.66 17.68 17.58 17.84 4,229,048 74,908,448 17.713 15.11 15.09 15.11 15.02 15.24 4,949,865 15.133 -1.78%
2017-03-30 0 18.00 17.94 18.00 17.46 18.00 3,080,280 54,715,782 17.763 15.38 15.33 15.38 14.92 15.38 3,605,296 15.177 1.81%
2017-03-29 0 17.68 17.66 17.68 17.48 17.90 3,544,393 62,581,728 17.657 15.11 15.09 15.11 14.93 15.29 4,148,515 15.085 -0.67%
2017-03-28 0 17.80 17.76 17.80 17.64 18.14 5,912,667 104,958,579 17.751 15.21 15.17 15.21 15.07 15.50 6,920,448 15.166 -0.22%
2017-03-27 0 17.84 17.82 17.86 17.80 18.38 10,324,080 185,382,006 17.956 15.24 15.22 15.26 15.21 15.70 12,083,761 15.341 -1.00%
2017-03-24 0 18.02 18.00 18.02 17.80 18.18 3,186,110 57,350,332 18.000 15.40 15.38 15.40 15.21 15.53 3,729,164 15.379 -0.11%
2017-03-23 0 18.04 18.04 18.06 18.00 18.50 6,015,976 109,160,904 18.145 15.41 15.41 15.43 15.38 15.81 7,041,365 15.503 -2.49%
2017-03-22 0 18.50 18.50 18.52 18.30 18.72 16,202,727 299,486,437 18.484 15.81 15.81 15.82 15.64 15.99 18,964,390 15.792 -0.86%
2017-03-21 0 18.66 18.64 18.66 17.40 18.90 8,516,891 154,714,499 18.166 15.94 15.93 15.94 14.87 16.15 9,968,547 15.520 5.07%
2017-03-20 0 17.76 17.72 17.76 17.72 17.86 1,944,000 34,587,040 17.792 15.17 15.14 15.17 15.14 15.26 2,275,344 15.201 -0.45%
2017-03-17 0 17.84 17.82 17.84 17.72 18.10 4,186,770 74,722,862 17.847 15.24 15.22 15.24 15.14 15.46 4,900,381 15.248 0.11%
2017-03-16 0 17.82 17.80 17.82 17.80 18.14 1,665,319 29,763,664 17.873 15.22 15.21 15.22 15.21 15.50 1,949,163 15.270 0.68%
2017-03-15 0 17.70 17.68 17.70 17.26 17.86 4,215,071 74,766,561 17.738 15.12 15.11 15.12 14.75 15.26 4,933,506 15.155 1.14%
2017-03-14 0 17.50 17.48 17.50 17.44 17.70 2,979,390 52,251,299 17.538 14.95 14.93 14.95 14.90 15.12 3,487,210 14.984 -1.02%
2017-03-13 0 17.68 17.68 17.70 17.50 17.84 1,982,855 35,136,344 17.720 15.11 15.11 15.12 14.95 15.24 2,320,821 15.140 0.11%
2017-03-10 0 17.66 17.66 17.70 17.38 17.84 2,832,174 49,867,856 17.608 15.09 15.09 15.12 14.85 15.24 3,314,902 15.044 0.46%
2017-03-09 0 17.58 17.54 17.58 17.30 17.62 2,742,410 48,019,325 17.510 15.02 14.99 15.02 14.78 15.05 3,209,838 14.960 -0.11%
2017-03-08 0 17.60 17.58 17.60 17.54 17.70 2,231,431 39,293,618 17.609 15.04 15.02 15.04 14.99 15.12 2,611,766 15.045 -0.45%
2017-03-07 0 17.68 17.68 17.72 17.66 18.00 2,280,281 40,580,213 17.796 15.11 15.11 15.14 15.09 15.38 2,668,942 15.205 0.11%
2017-03-06 0 17.66 17.64 17.66 17.46 17.98 3,595,140 63,454,362 17.650 15.09 15.07 15.09 14.92 15.36 4,207,911 15.080 0.91%
2017-03-03 0 17.50 17.50 17.52 17.16 17.74 4,663,088 81,343,712 17.444 14.95 14.95 14.97 14.66 15.16 5,457,885 14.904 -2.23%
2017-03-02 0 17.90 17.88 17.90 17.74 18.00 3,258,863 58,287,636 17.886 15.29 15.28 15.29 15.16 15.38 3,814,318 15.281 1.13%
2017-03-01 0 17.70 17.70 17.74 17.56 17.86 3,110,445 55,239,971 17.760 15.12 15.12 15.16 15.00 15.26 3,640,603 15.173 0.45%
2017-02-28 0 17.62 17.62 17.64 17.58 18.04 5,838,205 103,706,405 17.763 15.05 15.05 15.07 15.02 15.41 6,833,294 15.177 -1.12%
2017-02-27 0 17.82 17.80 17.82 17.66 17.94 2,588,039 46,199,191 17.851 15.22 15.21 15.22 15.09 15.33 3,029,156 15.252 -0.22%
2017-02-24 0 17.86 17.86 17.88 17.74 18.16 3,142,816 56,467,194 17.967 15.26 15.26 15.28 15.16 15.52 3,678,491 15.351 -0.78%
2017-02-23 0 18.00 17.92 18.00 17.86 18.24 4,464,998 80,369,940 18.000 15.38 15.31 15.38 15.26 15.58 5,226,032 15.379 -1.10%
2017-02-22 0 18.20 18.20 18.22 17.74 18.34 5,694,867 103,461,804 18.168 15.55 15.55 15.57 15.16 15.67 6,665,525 15.522 2.02%
2017-02-21 0 17.84 17.82 17.84 17.56 18.04 8,161,733 146,122,987 17.903 15.24 15.22 15.24 15.00 15.41 9,552,854 15.296 0.11%
2017-02-20 0 17.82 17.82 17.84 17.16 17.84 6,877,094 120,976,002 17.591 15.22 15.22 15.24 14.66 15.24 8,049,256 15.029 3.48%
2017-02-17 0 17.22 17.18 17.22 17.10 17.34 7,811,783 134,353,274 17.199 14.71 14.68 14.71 14.61 14.81 9,143,257 14.694 -0.69%
2017-02-16 0 17.34 17.26 17.34 17.20 17.50 4,877,615 84,643,332 17.353 14.81 14.75 14.81 14.70 14.95 5,708,977 14.826 2.00%
2017-02-15 0 17.00 17.00 17.04 16.74 17.48 4,958,234 84,322,243 17.007 14.52 14.52 14.56 14.30 14.93 5,803,337 14.530 -1.73%
2017-02-14 0 17.30 17.30 17.34 17.00 17.34 2,163,398 37,294,341 17.239 14.78 14.78 14.81 14.52 14.81 2,532,137 14.728 1.41%
2017-02-13 0 17.06 17.00 17.06 16.96 17.42 6,756,537 115,539,650 17.100 14.58 14.52 14.58 14.49 14.88 7,908,150 14.610 -0.47%
2017-02-10 0 17.14 17.14 17.18 17.12 17.58 9,887,762 171,002,220 17.294 14.64 14.64 14.68 14.63 15.02 11,573,075 14.776 -1.27%
2017-02-09 0 17.36 17.36 17.40 16.84 17.42 6,460,926 111,163,760 17.206 14.83 14.83 14.87 14.39 14.88 7,562,154 14.700 1.64%
2017-02-08 0 17.08 16.98 17.08 16.84 17.32 7,638,495 130,842,290 17.129 14.59 14.51 14.59 14.39 14.80 8,940,433 14.635 0.23%
2017-02-07 0 17.04 17.00 17.04 16.38 17.08 9,796,043 165,065,408 16.850 14.56 14.52 14.56 13.99 14.59 11,465,723 14.396 4.54%
2017-02-06 0 16.30 16.28 16.30 15.76 16.68 13,617,950 221,304,182 16.251 13.93 13.91 13.93 13.46 14.25 15,939,052 13.884 3.43%
2017-02-03 0 15.76 15.74 15.76 15.58 15.88 3,824,934 60,240,839 15.750 13.46 13.45 13.46 13.31 13.57 4,476,872 13.456 -0.13%
2017-02-02 0 15.78 15.76 15.78 15.48 15.88 6,314,317 99,599,657 15.774 13.48 13.46 13.48 13.23 13.57 7,390,557 13.477 1.15%
2017-02-01 0 15.60 15.60 15.62 15.46 16.00 8,667,253 135,227,882 15.602 13.33 13.33 13.35 13.21 13.67 10,144,537 13.330 -1.27%
2017-01-27 0 15.80 15.80 15.88 15.54 15.88 4,684,248 73,720,583 15.738 13.50 13.50 13.57 13.28 13.57 5,482,652 13.446 -0.13%
2017-01-26 0 15.82 15.82 15.84 15.00 15.88 10,501,840 164,686,694 15.682 13.52 13.52 13.53 12.82 13.57 12,291,819 13.398 4.77%
2017-01-25 0 15.10 15.10 15.12 14.72 15.22 2,905,553 43,864,975 15.097 12.90 12.90 12.92 12.58 13.00 3,400,788 12.898 -0.13%
2017-01-24 0 15.12 15.10 15.12 14.96 15.30 6,124,310 92,284,431 15.069 12.92 12.90 12.92 12.78 13.07 7,168,164 12.874 0.00%
2017-01-23 0 15.12 15.10 15.12 14.72 15.14 6,632,852 99,450,686 14.994 12.92 12.90 12.92 12.58 12.94 7,763,384 12.810 2.86%
2017-01-20 0 14.70 14.68 14.70 14.56 14.92 8,322,314 122,726,290 14.747 12.56 12.54 12.56 12.44 12.75 9,740,805 12.599 1.24%
2017-01-19 0 14.52 14.50 14.56 14.46 14.90 8,402,246 122,958,268 14.634 12.41 12.39 12.44 12.35 12.73 9,834,361 12.503 -2.16%
2017-01-18 0 14.84 14.84 14.86 14.82 15.12 3,654,863 54,717,664 14.971 12.68 12.68 12.70 12.66 12.92 4,277,814 12.791 -0.54%
2017-01-17 0 14.92 14.92 14.96 14.82 15.20 1,496,300 22,404,414 14.973 12.75 12.75 12.78 12.66 12.99 1,751,336 12.793 -0.67%
2017-01-16 0 15.02 15.00 15.02 14.98 15.10 1,812,667 27,233,658 15.024 12.83 12.82 12.83 12.80 12.90 2,121,626 12.836 -0.79%
2017-01-13 0 15.14 15.14 15.16 15.06 15.48 4,006,647 60,865,159 15.191 12.94 12.94 12.95 12.87 13.23 4,689,557 12.979 -1.05%
2017-01-12 0 15.30 15.28 15.30 15.20 15.56 5,175,317 79,412,274 15.344 13.07 13.05 13.07 12.99 13.29 6,057,420 13.110 -0.13%
2017-01-11 0 15.32 15.32 15.36 15.32 15.64 3,101,576 47,786,305 15.407 13.09 13.09 13.12 13.09 13.36 3,630,222 13.163 -1.29%
2017-01-10 0 15.52 15.50 15.52 15.50 15.64 1,192,223 18,525,038 15.538 13.26 13.24 13.26 13.24 13.36 1,395,431 13.275 -0.51%
2017-01-09 0 15.60 15.60 15.64 15.30 15.66 1,102,466 17,161,115 15.566 13.33 13.33 13.36 13.07 13.38 1,290,375 13.299 1.96%
2017-01-06 0 15.30 15.30 15.36 15.26 15.52 1,859,411 28,582,328 15.372 13.07 13.07 13.12 13.04 13.26 2,176,337 13.133 -1.03%
2017-01-05 0 15.46 15.40 15.46 15.16 15.50 2,368,411 36,487,867 15.406 13.21 13.16 13.21 12.95 13.24 2,772,093 13.163 1.18%
2017-01-04 0 15.28 15.24 15.28 15.16 15.44 2,562,859 39,105,361 15.258 13.05 13.02 13.05 12.95 13.19 2,999,684 13.036 -0.26%
2017-01-03 0 15.32 15.26 15.32 14.92 15.42 2,908,088 44,402,936 15.269 13.09 13.04 13.09 12.75 13.17 3,403,755 13.045 -0.52%
2016-12-30 0 15.40 15.40 15.42 15.20 15.40 2,274,000 34,822,820 15.313 13.16 13.16 13.17 12.99 13.16 2,661,590 13.083 1.85%
2016-12-29 0 15.12 15.10 15.12 14.92 15.12 3,391,097 51,042,452 15.052 12.92 12.90 12.92 12.75 12.92 3,969,090 12.860 0.80%
2016-12-28 0 15.00 15.00 15.02 14.54 15.16 5,743,743 85,901,464 14.956 12.82 12.82 12.83 12.42 12.95 6,722,731 12.778 2.46%
2016-12-23 0 14.64 14.64 14.68 14.54 14.90 4,335,560 63,618,652 14.674 12.51 12.51 12.54 12.42 12.73 5,074,532 12.537 -0.41%
2016-12-22 0 14.70 14.70 14.72 14.54 15.04 3,351,185 49,575,113 14.793 12.56 12.56 12.58 12.42 12.85 3,922,375 12.639 0.27%
2016-12-21 0 14.66 14.66 14.70 14.64 14.96 4,515,375 66,482,102 14.723 12.53 12.53 12.56 12.51 12.78 5,284,995 12.579 -0.81%
2016-12-20 0 14.78 14.76 14.78 14.68 15.42 6,274,057 94,247,977 15.022 12.63 12.61 12.63 12.54 13.17 7,343,434 12.834 -3.90%
2016-12-19 0 15.38 15.38 15.42 15.38 15.64 1,846,900 28,534,596 15.450 13.14 13.14 13.17 13.14 13.36 2,161,694 13.200 -1.28%
2016-12-16 0 15.58 15.58 15.64 15.56 15.94 5,325,220 83,387,951 15.659 13.31 13.31 13.36 13.29 13.62 6,232,874 13.379 -1.02%
2016-12-15 0 15.74 15.74 15.76 15.38 15.92 5,196,125 81,303,058 15.647 13.45 13.45 13.46 13.14 13.60 6,081,775 13.368 -2.11%
2016-12-14 0 16.08 16.00 16.08 15.54 16.08 3,965,393 63,142,540 15.923 13.74 13.67 13.74 13.28 13.74 4,641,272 13.605 3.21%
2016-12-13 0 15.58 15.54 15.58 15.32 15.68 3,591,993 55,799,626 15.534 13.31 13.28 13.31 13.09 13.40 4,204,228 13.272 1.17%
2016-12-12 0 15.40 15.40 15.44 15.40 15.70 1,647,679 25,564,599 15.516 13.16 13.16 13.19 13.16 13.41 1,928,517 13.256 -1.66%
2016-12-09 0 15.66 15.64 15.66 15.62 16.14 5,561,655 88,082,257 15.837 13.38 13.36 13.38 13.35 13.79 6,509,608 13.531 -2.97%
2016-12-08 0 16.14 16.10 16.14 16.00 16.28 2,786,239 44,908,619 16.118 13.79 13.76 13.79 13.67 13.91 3,261,138 13.771 0.00%
2016-12-07 0 16.14 16.14 16.16 16.08 16.26 1,383,028 22,362,629 16.169 13.79 13.79 13.81 13.74 13.89 1,618,757 13.815 0.25%
2016-12-06 0 16.10 16.10 16.12 16.02 16.24 3,142,662 50,717,037 16.138 13.76 13.76 13.77 13.69 13.88 3,678,311 13.788 -0.37%
2016-12-05 0 16.16 16.12 16.16 16.00 16.34 2,182,680 35,114,846 16.088 13.81 13.77 13.81 13.67 13.96 2,554,705 13.745 0.87%
2016-12-02 0 16.02 16.00 16.04 15.94 16.50 5,129,617 82,364,306 16.057 13.69 13.67 13.70 13.62 14.10 6,003,931 13.718 -3.38%
2016-12-01 0 16.58 16.54 16.58 16.46 16.68 2,175,021 36,013,199 16.558 14.17 14.13 14.17 14.06 14.25 2,545,741 14.146 0.97%
2016-11-30 0 16.42 16.42 16.44 16.34 16.78 7,275,278 120,025,505 16.498 14.03 14.03 14.05 13.96 14.34 8,515,308 14.095 -0.85%
2016-11-29 0 16.56 16.56 16.58 16.52 17.00 3,252,084 54,369,100 16.718 14.15 14.15 14.17 14.11 14.52 3,806,383 14.284 -0.84%
2016-11-28 0 16.70 16.68 16.70 16.50 17.00 3,041,708 51,090,632 16.797 14.27 14.25 14.27 14.10 14.52 3,560,150 14.351 0.85%
2016-11-25 0 16.56 16.54 16.56 16.50 16.70 3,789,518 62,885,001 16.594 14.15 14.13 14.15 14.10 14.27 4,435,420 14.178 -0.60%
2016-11-24 0 16.66 16.66 16.68 16.66 16.98 1,909,551 31,929,594 16.721 14.23 14.23 14.25 14.23 14.51 2,235,023 14.286 -1.65%
2016-11-23 0 16.94 16.88 16.94 16.86 17.00 3,084,009 52,229,603 16.936 14.47 14.42 14.47 14.40 14.52 3,609,661 14.469 -0.12%
2016-11-22 0 16.96 16.96 16.98 16.62 17.18 4,282,589 72,845,664 17.010 14.49 14.49 14.51 14.20 14.68 5,012,532 14.533 2.42%
2016-11-21 0 16.56 16.56 16.58 16.42 16.88 3,694,052 61,234,661 16.577 14.15 14.15 14.17 14.03 14.42 4,323,682 14.163 0.24%
2016-11-18 0 16.52 16.52 16.56 16.52 17.00 4,939,033 82,368,767 16.677 14.11 14.11 14.15 14.11 14.52 5,780,863 14.249 -2.02%
2016-11-17 0 16.86 16.82 16.86 16.48 16.86 6,483,005 108,025,214 16.663 14.40 14.37 14.40 14.08 14.40 7,587,996 14.236 0.24%
2016-11-16 0 16.82 16.74 16.82 16.50 17.00 4,909,233 82,133,082 16.730 14.37 14.30 14.37 14.10 14.52 5,745,984 14.294 0.60%
2016-11-15 0 16.72 16.72 16.76 16.58 16.94 7,493,815 125,947,127 16.807 14.29 14.29 14.32 14.17 14.47 8,771,093 14.359 1.33%
2016-11-14 0 16.50 16.50 16.52 16.12 16.50 7,063,506 115,405,736 16.338 14.10 14.10 14.11 13.77 14.10 8,267,441 13.959 1.48%
2016-11-11 0 16.26 16.26 16.30 16.06 16.44 5,390,661 87,696,338 16.268 13.89 13.89 13.93 13.72 14.05 6,309,469 13.899 -0.61%
2016-11-10 0 16.36 16.36 16.38 16.24 16.58 4,969,509 81,523,862 16.405 13.98 13.98 13.99 13.88 14.17 5,816,534 14.016 1.61%
2016-11-09 0 16.10 16.02 16.10 15.82 16.48 3,671,550 58,746,703 16.001 13.76 13.69 13.76 13.52 14.08 4,297,345 13.670 -1.23%
2016-11-08 0 16.30 16.30 16.32 16.16 16.58 3,088,926 50,232,859 16.262 13.93 13.93 13.94 13.81 14.17 3,615,416 13.894 -0.37%
2016-11-07 0 16.36 16.36 16.40 16.10 16.60 3,976,778 65,375,587 16.439 13.98 13.98 14.01 13.76 14.18 4,654,597 14.045 0.49%
2016-11-04 0 16.28 16.28 16.30 16.26 16.58 2,569,778 41,989,985 16.340 13.91 13.91 13.93 13.89 14.17 3,007,782 13.960 -1.33%
2016-11-03 0 16.50 16.50 16.52 16.50 16.76 3,492,398 57,807,991 16.553 14.10 14.10 14.11 14.10 14.32 4,087,657 14.142 -1.55%
2016-11-02 0 16.76 16.74 16.76 16.62 16.86 4,342,729 72,809,336 16.766 14.32 14.30 14.32 14.20 14.40 5,082,923 14.324 -0.95%
2016-11-01 0 16.92 16.90 16.92 16.80 17.16 8,629,222 146,432,410 16.969 14.46 14.44 14.46 14.35 14.66 10,100,024 14.498 2.55%
2016-10-31 0 16.50 16.50 16.56 16.50 17.00 7,563,151 126,359,826 16.707 14.10 14.10 14.15 14.10 14.52 8,852,247 14.274 -2.14%
2016-10-28 0 16.86 16.86 16.90 16.80 17.00 6,463,328 109,160,468 16.889 14.40 14.40 14.44 14.35 14.52 7,564,966 14.430 -1.40%
2016-10-27 0 17.10 17.10 17.12 16.90 17.26 7,335,000 125,191,180 17.068 14.61 14.61 14.63 14.44 14.75 8,585,209 14.582 -1.04%
2016-10-26 0 17.28 17.20 17.28 16.92 17.36 11,477,500 197,371,752 17.196 14.76 14.70 14.76 14.46 14.83 13,433,775 14.692 0.70%
2016-10-25 0 17.16 17.14 17.20 16.98 17.26 20,938,433 359,169,713 17.154 14.66 14.64 14.70 14.51 14.75 24,507,270 14.656 0.35%
2016-10-24 0 17.10 17.06 17.10 16.96 17.18 9,550,667 162,787,619 17.045 14.61 14.58 14.61 14.49 14.68 11,178,524 14.563 0.71%
2016-10-20 0 16.98 16.92 16.98 16.90 17.10 3,581,217 60,818,182 16.983 14.51 14.46 14.51 14.44 14.61 4,191,615 14.509 0.12%
2016-10-19 0 16.96 16.94 16.96 16.70 17.50 2,692,446 45,631,596 16.948 14.49 14.47 14.49 14.27 14.95 3,151,358 14.480 -1.05%
2016-10-18 0 17.14 17.10 17.14 16.94 17.18 9,401,858 160,794,642 17.102 14.64 14.61 14.64 14.47 14.68 11,004,351 14.612 0.94%
2016-10-17 0 16.98 16.98 17.00 16.94 17.30 6,816,000 116,448,263 17.085 14.51 14.51 14.52 14.47 14.78 7,977,749 14.597 -1.62%
2016-10-14 0 17.26 17.22 17.26 16.94 17.62 4,205,085 72,437,663 17.226 14.75 14.71 14.75 14.47 15.05 4,921,818 14.718 -0.80%
2016-10-13 0 17.40 17.38 17.40 17.30 17.70 15,810,054 274,920,641 17.389 14.87 14.85 14.87 14.78 15.12 18,504,788 14.857 -0.68%
2016-10-12 0 17.52 17.50 17.52 17.20 17.58 14,840,058 259,499,866 17.486 14.97 14.95 14.97 14.70 15.02 17,369,462 14.940 2.58%
2016-10-11 0 17.08 17.08 17.12 17.02 17.50 5,643,511 97,229,629 17.229 14.59 14.59 14.63 14.54 14.95 6,605,415 14.720 -1.27%
2016-10-07 0 17.30 17.28 17.30 17.24 17.52 6,445,580 111,733,224 17.335 14.78 14.76 14.78 14.73 14.97 7,544,193 14.810 -0.57%
2016-10-06 0 17.40 17.36 17.40 17.20 17.44 11,150,127 193,238,010 17.331 14.87 14.83 14.87 14.70 14.90 13,050,603 14.807 1.52%
2016-10-05 0 17.14 17.10 17.14 17.00 17.18 14,485,037 247,923,991 17.116 14.64 14.61 14.64 14.52 14.68 16,953,929 14.623 -0.12%
2016-10-04 0 17.16 17.14 17.16 16.80 17.24 6,042,770 102,937,413 17.035 14.66 14.64 14.66 14.35 14.73 7,072,726 14.554 1.54%
2016-10-03 0 16.90 16.88 16.90 16.58 16.92 16,456,481 275,832,561 16.761 14.44 14.42 14.44 14.17 14.46 19,261,395 14.320 2.67%
2016-09-30 0 16.46 16.46 16.48 16.32 16.58 8,918,117 146,863,648 16.468 14.06 14.06 14.08 13.94 14.17 10,438,160 14.070 -0.36%
2016-09-29 0 16.52 16.50 16.52 16.50 16.74 5,319,000 88,291,940 16.599 14.11 14.10 14.11 14.10 14.30 6,225,593 14.182 0.49%
2016-09-28 0 16.44 16.44 16.48 16.30 16.84 4,419,283 72,881,431 16.492 14.05 14.05 14.08 13.93 14.39 5,172,525 14.090 -2.03%
2016-09-27 0 16.78 16.78 16.80 16.14 17.04 6,483,665 108,092,393 16.671 14.34 14.34 14.35 13.79 14.56 7,588,769 14.244 1.57%
2016-09-26 0 16.52 16.50 16.52 16.40 16.66 6,759,649 111,627,686 16.514 14.11 14.10 14.11 14.01 14.23 7,911,793 14.109 0.12%
2016-09-23 0 16.50 16.48 16.50 16.46 16.60 15,355,918 252,586,058 16.449 14.10 14.08 14.10 14.06 14.18 17,973,247 14.053 -0.84%
2016-09-22 0 16.64 16.60 16.64 16.60 16.86 4,462,970 74,510,706 16.695 14.22 14.18 14.22 14.18 14.40 5,223,658 14.264 -1.30%
2016-09-21 0 16.86 16.76 16.86 16.68 16.90 6,562,868 110,140,484 16.782 14.40 14.32 14.40 14.25 14.44 7,681,472 14.338 0.72%
2016-09-20 0 16.74 16.72 16.74 16.68 16.90 9,436,453 158,081,201 16.752 14.30 14.29 14.30 14.25 14.44 11,044,843 14.313 -0.71%
2016-09-19 0 16.86 16.84 16.86 16.54 17.16 8,138,667 137,286,652 16.868 14.40 14.39 14.40 14.13 14.66 9,525,857 14.412 -0.12%
2016-09-15 0 16.88 16.88 16.92 16.88 17.12 8,122,381 137,655,131 16.948 14.42 14.42 14.46 14.42 14.63 9,506,795 14.480 -1.40%
2016-09-14 0 17.12 17.10 17.12 17.06 17.60 9,010,629 155,255,872 17.230 14.63 14.61 14.63 14.58 15.04 10,546,440 14.721 -1.04%
2016-09-13 0 17.30 17.28 17.30 17.20 17.76 3,755,009 65,148,444 17.350 14.78 14.76 14.78 14.70 15.17 4,395,029 14.823 0.12%
2016-09-12 0 17.28 17.28 17.32 17.04 17.58 2,393,749 41,496,481 17.335 14.76 14.76 14.80 14.56 15.02 2,801,750 14.811 -1.71%
2016-09-09 0 17.58 17.58 17.60 17.58 17.98 4,708,610 83,491,457 17.732 15.02 15.02 15.04 15.02 15.36 5,511,166 15.150 -0.90%
2016-09-08 0 17.74 17.72 17.74 17.70 18.02 6,757,052 120,580,930 17.845 15.16 15.14 15.16 15.12 15.40 7,908,753 15.247 -0.78%
2016-09-07 0 17.88 17.86 17.88 17.62 18.00 12,035,480 215,272,666 17.887 15.28 15.26 15.28 15.05 15.38 14,086,859 15.282 -0.89%
2016-09-06 0 18.04 18.02 18.04 17.48 18.08 3,438,509 61,418,483 17.862 15.41 15.40 15.41 14.93 15.45 4,024,583 15.261 1.46%
2016-09-05 0 17.78 17.78 17.82 17.66 17.92 4,311,065 76,580,578 17.764 15.19 15.19 15.22 15.09 15.31 5,045,862 15.177 1.02%
2016-09-02 0 17.60 17.60 17.68 17.42 17.74 2,005,709 35,200,476 17.550 15.04 15.04 15.11 14.88 15.16 2,347,571 14.994 1.03%
2016-09-01 0 17.42 17.42 17.44 17.28 17.98 8,436,123 147,954,765 17.538 14.88 14.88 14.90 14.76 15.36 9,874,012 14.984 -2.68%
2016-08-31 0 17.90 17.84 17.90 17.34 17.96 8,214,777 145,295,827 17.687 15.29 15.24 15.29 14.81 15.34 9,614,939 15.111 2.76%
2016-08-30 0 17.42 17.40 17.42 17.16 17.42 6,651,637 114,854,046 17.267 14.88 14.87 14.88 14.66 14.88 7,785,371 14.753 1.28%
2016-08-29 0 17.20 17.14 17.20 17.02 17.30 2,682,458 45,946,772 17.129 14.70 14.64 14.70 14.54 14.78 3,139,668 14.634 0.58%
2016-08-26 0 17.10 17.10 17.16 16.80 17.26 3,351,180 57,338,197 17.110 14.61 14.61 14.66 14.35 14.75 3,922,370 14.618 0.12%
2016-08-25 0 17.08 17.06 17.08 16.56 17.14 10,605,526 180,242,011 16.995 14.59 14.58 14.59 14.15 14.64 12,413,178 14.520 2.15%
2016-08-24 0 16.72 16.70 16.72 16.38 16.78 10,222,140 169,830,792 16.614 14.29 14.27 14.29 13.99 14.34 11,964,446 14.195 0.24%
2016-08-23 0 16.68 16.58 16.68 16.08 16.68 13,908,468 228,695,287 16.443 14.25 14.17 14.25 13.74 14.25 16,279,088 14.048 3.47%
2016-08-22 0 16.12 16.06 16.12 15.42 16.12 5,712,384 90,524,929 15.847 13.77 13.72 13.77 13.17 13.77 6,686,027 13.539 2.81%
2016-08-19 0 15.68 15.66 15.68 15.38 15.88 7,307,170 114,313,754 15.644 13.40 13.38 13.40 13.14 13.57 8,552,636 13.366 0.26%
2016-08-18 0 15.64 15.64 15.70 15.58 15.78 5,489,205 86,114,811 15.688 13.36 13.36 13.41 13.31 13.48 6,424,809 13.403 0.39%
2016-08-17 0 15.58 15.58 15.60 15.50 15.88 3,023,418 47,131,960 15.589 13.31 13.31 13.33 13.24 13.57 3,538,742 13.319 -0.51%
2016-08-16 0 15.66 15.66 15.78 15.66 16.18 3,952,166 62,501,405 15.814 13.38 13.38 13.48 13.38 13.82 4,625,790 13.512 -1.51%
2016-08-15 0 15.90 15.86 15.90 15.72 15.98 4,088,455 64,833,261 15.858 13.58 13.55 13.58 13.43 13.65 4,785,309 13.548 1.40%
2016-08-12 0 15.68 15.68 15.72 15.68 16.18 5,603,371 88,708,833 15.831 13.40 13.40 13.43 13.40 13.82 6,558,434 13.526 -2.85%
2016-08-11 0 16.14 16.10 16.14 16.00 16.28 3,762,763 60,555,741 16.093 13.79 13.76 13.79 13.67 13.91 4,404,105 13.750 0.87%
2016-08-10 0 16.00 15.98 16.00 15.92 16.16 4,580,368 73,309,031 16.005 13.67 13.65 13.67 13.60 13.81 5,361,066 13.674 0.00%
2016-08-09 0 16.00 15.94 16.00 15.60 16.08 8,255,599 130,795,638 15.843 13.67 13.62 13.67 13.33 13.74 9,662,719 13.536 2.96%
2016-08-08 0 15.54 15.54 15.58 15.48 15.80 6,105,780 95,157,403 15.585 13.28 13.28 13.31 13.23 13.50 7,146,476 13.315 -0.13%
2016-08-05 0 15.56 15.48 15.56 15.28 15.80 6,250,730 97,190,792 15.549 13.29 13.23 13.29 13.05 13.50 7,316,132 13.284 -1.27%
2016-08-04 0 15.76 15.74 15.76 15.02 15.80 12,440,498 192,100,314 15.442 13.46 13.45 13.46 12.83 13.50 14,560,910 13.193 4.23%
2016-08-03 0 15.12 15.10 15.12 14.96 15.54 14,988,431 226,249,239 15.095 12.92 12.90 12.92 12.78 13.28 17,543,124 12.897 -3.45%
2016-08-01 0 15.66 15.54 15.66 14.98 15.66 16,118,130 248,229,266 15.401 13.38 13.28 13.38 12.80 13.38 18,865,374 13.158 4.26%
2016-07-29 0 15.02 14.94 15.02 14.72 15.08 16,170,432 240,596,401 14.879 12.83 12.76 12.83 12.58 12.88 18,926,590 12.712 1.76%
2016-07-28 0 14.76 14.72 14.76 14.66 15.46 20,411,210 304,101,560 14.899 12.61 12.58 12.61 12.53 13.21 23,890,185 12.729 -3.91%
2016-07-27 0 15.36 15.34 15.36 15.28 15.74 2,949,309 45,581,672 15.455 13.12 13.11 13.12 13.05 13.45 3,452,002 13.204 -2.04%
2016-07-26 0 15.68 15.58 15.68 15.60 15.84 2,657,334 41,750,061 15.711 13.40 13.31 13.40 13.33 13.53 3,110,262 13.423 -0.76%
2016-07-25 0 15.80 15.78 15.80 15.66 16.10 2,294,534 36,395,443 15.862 13.50 13.48 13.50 13.38 13.76 2,685,624 13.552 1.54%
2016-07-22 0 15.56 15.56 15.58 15.54 15.90 5,321,342 83,475,173 15.687 13.29 13.29 13.31 13.28 13.58 6,228,335 13.402 -1.39%
2016-07-21 0 15.78 15.74 15.76 15.62 16.00 1,501,718 23,721,367 15.796 13.48 13.45 13.46 13.35 13.67 1,757,677 13.496 0.77%
2016-07-20 0 15.66 15.62 15.66 15.56 15.70 2,379,370 37,211,610 15.639 13.38 13.35 13.38 13.29 13.41 2,784,920 13.362 0.90%
2016-07-19 0 15.52 15.50 15.52 15.50 15.74 1,786,650 27,781,490 15.549 13.26 13.24 13.26 13.24 13.45 2,091,174 13.285 0.13%
2016-07-18 0 15.50 15.58 15.60 15.46 15.74 4,071,202 63,188,773 15.521 13.24 13.31 13.33 13.21 13.45 4,765,115 13.261 -0.51%
2016-07-15 0 15.58 15.52 15.60 15.16 15.94 5,407,700 83,979,668 15.530 13.31 13.26 13.33 12.95 13.62 6,329,412 13.268 -2.14%
2016-07-14 0 15.92 15.92 15.96 15.82 16.30 6,828,327 108,933,994 15.953 13.60 13.60 13.64 13.52 13.93 7,992,177 13.630 -1.32%
2016-07-13 0 17.60 17.60 17.62 17.36 17.70 6,956,886 122,459,536 17.603 13.78 13.78 13.80 13.60 13.86 8,883,347 13.785 1.38%
2016-07-12 0 17.36 17.32 17.36 17.16 17.44 5,717,769 99,069,006 17.327 13.60 13.56 13.60 13.44 13.66 7,301,101 13.569 0.93%
2016-07-11 0 17.20 17.18 17.20 16.58 17.32 6,651,959 113,712,180 17.095 13.47 13.45 13.47 12.98 13.56 8,493,982 13.387 3.49%
2016-07-08 0 16.62 16.64 16.66 16.56 16.74 5,989,212 99,535,814 16.619 13.02 13.03 13.05 12.97 13.11 7,647,711 13.015 -0.72%
2016-07-07 0 16.74 16.74 16.76 16.30 16.84 11,577,278 193,611,155 16.723 13.11 13.11 13.13 12.77 13.19 14,783,192 13.097 2.95%
2016-07-06 0 16.26 16.22 16.26 16.00 16.76 17,265,777 280,779,236 16.262 12.73 12.70 12.73 12.53 13.13 22,046,918 12.736 -4.01%
2016-07-05 0 16.94 16.92 16.94 16.52 17.02 2,760,205 46,784,408 16.950 13.27 13.25 13.27 12.94 13.33 3,524,545 13.274 2.29%
2016-07-04 0 16.56 16.54 16.66 16.54 17.08 3,424,381 57,436,348 16.773 12.97 12.95 13.05 12.95 13.38 4,372,641 13.135 -2.01%
2016-06-30 0 16.90 16.84 16.98 16.60 17.00 2,637,795 44,540,297 16.885 13.24 13.19 13.30 13.00 13.31 3,368,238 13.224 1.20%
2016-06-29 0 16.70 16.70 16.78 16.58 16.82 1,505,556 25,140,713 16.699 13.08 13.08 13.14 12.98 13.17 1,922,466 13.077 0.00%
2016-06-28 0 16.70 16.70 16.80 16.48 16.80 2,689,838 44,871,909 16.682 13.08 13.08 13.16 12.91 13.16 3,434,693 13.064 -0.36%
2016-06-27 0 16.76 16.70 16.78 16.50 16.82 2,765,442 46,214,404 16.711 13.13 13.08 13.14 12.92 13.17 3,531,232 13.087 0.24%
2016-06-24 0 16.72 16.72 16.78 16.48 16.78 2,454,069 40,843,479 16.643 13.09 13.09 13.14 12.91 13.14 3,133,636 13.034 -0.48%
2016-06-23 0 16.80 16.80 16.88 16.70 16.88 541,600 9,084,504 16.773 13.16 13.16 13.22 13.08 13.22 691,577 13.136 -0.36%
2016-06-22 0 16.86 16.84 16.90 16.80 17.04 1,090,000 18,414,840 16.894 13.20 13.19 13.24 13.16 13.34 1,391,837 13.231 -1.40%
2016-06-21 0 17.10 17.02 17.10 17.00 17.34 1,673,051 28,719,985 17.166 13.39 13.33 13.39 13.31 13.58 2,136,343 13.444 0.35%
2016-06-20 0 17.04 17.02 17.04 16.50 17.18 2,178,000 36,696,400 16.849 13.34 13.33 13.34 12.92 13.45 2,781,119 13.195 3.27%
2016-06-17 0 16.50 16.48 16.50 16.46 16.78 2,585,985 42,739,542 16.527 12.92 12.91 12.92 12.89 13.14 3,302,081 12.943 -0.24%
2016-06-16 0 16.54 16.44 16.58 16.40 16.94 3,672,352 60,764,488 16.546 12.95 12.87 12.98 12.84 13.27 4,689,279 12.958 -0.48%
2016-06-15 0 16.62 16.56 16.62 16.46 16.64 1,938,316 32,099,316 16.560 13.02 12.97 13.02 12.89 13.03 2,475,063 12.969 -0.36%
2016-06-14 0 16.68 16.66 16.70 16.62 16.98 1,957,013 32,788,979 16.755 13.06 13.05 13.08 13.02 13.30 2,498,938 13.121 -0.24%
2016-06-13 0 16.72 16.70 16.80 16.60 16.90 2,035,986 34,083,709 16.741 13.09 13.08 13.16 13.00 13.24 2,599,780 13.110 -2.34%
2016-06-10 0 17.12 17.12 17.22 17.10 17.70 2,041,284 35,172,080 17.230 13.41 13.41 13.49 13.39 13.86 2,606,545 13.494 -2.84%
2016-06-08 0 17.62 17.62 17.64 17.42 17.84 1,118,000 19,666,988 17.591 13.80 13.80 13.81 13.64 13.97 1,427,590 13.776 -0.11%
2016-06-07 0 17.64 17.62 17.74 17.44 18.14 3,153,812 55,804,027 17.694 13.81 13.80 13.89 13.66 14.21 4,027,148 13.857 -1.67%
2016-06-06 0 17.94 17.90 17.98 17.70 17.98 2,541,822 45,512,570 17.905 14.05 14.02 14.08 13.86 14.08 3,245,689 14.022 0.22%
2016-06-03 0 17.90 17.88 17.90 17.70 18.00 3,594,647 64,307,953 17.890 14.02 14.00 14.02 13.86 14.10 4,590,056 14.010 2.52%
2016-06-02 0 17.46 17.46 17.50 17.16 17.60 3,831,100 66,851,701 17.450 13.67 13.67 13.70 13.44 13.78 4,891,986 13.666 1.39%
2016-06-01 0 17.22 17.22 17.26 16.80 17.26 3,029,155 51,776,702 17.093 13.49 13.49 13.52 13.16 13.52 3,867,971 13.386 2.26%
2016-05-31 0 16.84 16.82 17.00 16.66 17.02 6,250,341 105,293,821 16.846 13.19 13.17 13.31 13.05 13.33 7,981,150 13.193 -1.17%
2016-05-30 0 17.04 17.02 17.06 16.88 17.24 1,415,820 24,109,172 17.028 13.34 13.33 13.36 13.22 13.50 1,807,881 13.336 -0.70%
2016-05-27 0 17.16 17.10 17.16 17.02 17.20 2,252,923 38,545,877 17.109 13.44 13.39 13.44 13.33 13.47 2,876,790 13.399 0.35%
2016-05-26 0 17.10 17.06 17.10 16.64 17.20 2,139,495 36,568,195 17.092 13.39 13.36 13.39 13.03 13.47 2,731,952 13.385 2.03%
2016-05-25 0 16.76 16.76 16.80 16.40 16.86 4,564,465 76,212,467 16.697 13.13 13.13 13.16 12.84 13.20 5,828,431 13.076 0.36%
2016-05-24 0 16.70 16.70 16.72 16.66 17.16 1,676,453 28,168,634 16.803 13.08 13.08 13.09 13.05 13.44 2,140,687 13.159 -2.45%
2016-05-23 0 17.12 17.00 17.14 16.84 17.14 1,980,000 33,672,320 17.006 13.41 13.31 13.42 13.19 13.42 2,528,290 13.318 1.18%
2016-05-20 0 16.92 16.90 17.04 16.80 17.16 1,906,140 32,432,696 17.015 13.25 13.24 13.34 13.16 13.44 2,433,977 13.325 0.36%
2016-05-19 0 16.86 16.82 16.98 16.82 17.40 1,616,000 27,491,680 17.012 13.20 13.17 13.30 13.17 13.63 2,063,494 13.323 -1.98%
2016-05-18 0 17.20 17.14 17.20 16.94 17.32 1,502,502 25,705,218 17.108 13.47 13.42 13.47 13.27 13.56 1,918,566 13.398 0.23%
2016-05-17 0 17.16 17.14 17.22 16.80 17.22 2,312,628 39,507,854 17.084 13.44 13.42 13.49 13.16 13.49 2,953,028 13.379 0.00%
2016-05-16 0 17.16 17.14 17.18 16.90 17.24 1,295,886 22,202,122 17.133 13.44 13.42 13.45 13.24 13.50 1,654,735 13.417 0.00%
2016-05-13 0 17.16 17.12 17.16 17.02 17.38 2,956,112 50,849,030 17.201 13.44 13.41 13.44 13.33 13.61 3,774,702 13.471 -1.38%
2016-05-12 0 17.40 17.34 17.40 17.00 17.52 3,150,000 54,641,314 17.346 13.63 13.58 13.63 13.31 13.72 4,022,280 13.585 2.23%
2016-05-11 0 17.02 16.98 17.04 16.80 17.14 2,762,312 46,923,850 16.987 13.33 13.30 13.34 13.16 13.42 3,527,236 13.303 -0.35%
2016-05-10 0 17.08 17.04 17.10 16.84 17.10 3,518,743 59,821,336 17.001 13.38 13.34 13.39 13.19 13.39 4,493,133 13.314 0.71%
2016-05-09 0 16.96 16.96 16.98 16.92 17.24 1,676,283 28,600,832 17.062 13.28 13.28 13.30 13.25 13.50 2,140,470 13.362 -0.59%
2016-05-06 0 17.06 17.06 17.08 16.78 17.46 8,378,733 143,593,807 17.138 13.36 13.36 13.38 13.14 13.67 10,698,924 13.421 -0.81%
2016-05-05 0 17.20 17.18 17.24 17.08 17.40 1,904,288 32,769,994 17.209 13.47 13.45 13.50 13.38 13.63 2,431,613 13.477 -0.12%
2016-05-04 0 17.22 17.18 17.26 16.98 17.30 6,722,082 115,588,242 17.195 13.49 13.45 13.52 13.30 13.55 8,583,523 13.466 1.06%
2016-05-03 0 17.04 16.94 17.04 16.90 17.26 4,711,800 80,414,468 17.067 13.34 13.27 13.34 13.24 13.52 6,016,565 13.366 -0.23%
2016-04-29 0 17.08 17.04 17.14 16.88 17.46 5,159,751 88,048,152 17.064 13.38 13.34 13.42 13.22 13.67 6,588,560 13.364 -1.84%
2016-04-28 0 17.40 17.34 17.42 17.30 17.90 9,947,767 175,114,668 17.603 13.63 13.58 13.64 13.55 14.02 12,702,446 13.786 0.46%
2016-04-27 0 17.32 17.32 17.34 16.96 17.40 13,325,053 229,088,536 17.192 13.56 13.56 13.58 13.28 13.63 17,014,951 13.464 2.61%
2016-04-26 0 16.88 16.90 16.94 16.72 17.20 11,271,812 190,627,371 16.912 13.22 13.24 13.27 13.09 13.47 14,393,138 13.244 -0.71%
2016-04-25 0 17.00 17.00 17.02 16.50 17.10 12,531,125 210,687,518 16.813 13.31 13.31 13.33 12.92 13.39 16,001,173 13.167 3.16%
2016-04-22 0 16.48 16.44 16.46 16.08 16.54 12,847,004 210,820,200 16.410 12.91 12.87 12.89 12.59 12.95 16,404,523 12.851 2.23%
2016-04-21 0 16.12 16.10 16.14 15.00 16.22 17,922,601 283,688,468 15.829 12.62 12.61 12.64 11.75 12.70 22,885,626 12.396 6.33%
2016-04-20 0 15.16 15.10 15.12 15.06 15.18 3,904,980 59,038,998 15.119 11.87 11.83 11.84 11.79 11.89 4,986,325 11.840 0.26%
2016-04-19 0 15.12 15.08 15.10 15.00 15.16 5,253,069 79,312,015 15.098 11.84 11.81 11.83 11.75 11.87 6,707,719 11.824 0.13%
2016-04-18 0 15.10 15.06 15.10 14.96 15.20 4,138,427 62,271,652 15.047 11.83 11.79 11.83 11.72 11.90 5,284,417 11.784 0.40%
2016-04-15 0 15.04 15.02 15.08 14.90 15.08 3,783,872 56,859,357 15.027 11.78 11.76 11.81 11.67 11.81 4,831,680 11.768 0.13%
2016-04-14 0 15.02 15.00 15.02 14.90 15.18 6,783,748 101,818,524 15.009 11.76 11.75 11.76 11.67 11.89 8,662,265 11.754 0.13%
2016-04-13 0 15.00 15.00 15.02 14.60 15.08 5,769,519 85,846,957 14.879 11.75 11.75 11.76 11.43 11.81 7,367,181 11.653 2.04%
2016-04-12 0 14.70 14.66 14.76 14.62 14.80 3,057,772 45,035,074 14.728 11.51 11.48 11.56 11.45 11.59 3,904,513 11.534 0.27%
2016-04-11 0 14.66 14.60 14.66 14.50 14.68 2,962,428 43,257,189 14.602 11.48 11.43 11.48 11.36 11.50 3,782,767 11.435 0.14%
2016-04-08 0 14.64 14.56 14.70 14.34 14.68 3,057,401 44,536,258 14.567 11.47 11.40 11.51 11.23 11.50 3,904,039 11.408 0.27%
2016-04-07 0 14.60 14.60 14.62 14.34 14.74 2,526,881 36,674,922 14.514 11.43 11.43 11.45 11.23 11.54 3,226,611 11.366 0.69%
2016-04-06 0 14.50 14.48 14.50 14.30 14.76 3,276,067 47,632,200 14.539 11.36 11.34 11.36 11.20 11.56 4,183,257 11.386 -0.28%
2016-04-05 0 14.54 14.54 14.56 14.36 14.76 3,624,163 52,713,722 14.545 11.39 11.39 11.40 11.25 11.56 4,627,746 11.391 -0.41%
2016-04-01 0 14.60 14.60 14.64 14.42 14.74 5,574,218 81,340,761 14.592 11.43 11.43 11.47 11.29 11.54 7,117,799 11.428 1.11%
2016-03-31 0 14.44 14.30 14.32 14.30 14.56 8,281,884 119,369,669 14.413 11.31 11.20 11.21 11.20 11.40 10,575,256 11.288 -0.14%
2016-03-30 0 14.46 14.36 14.52 14.14 14.52 7,895,474 113,120,430 14.327 11.32 11.25 11.37 11.07 11.37 10,081,844 11.220 1.12%
2016-03-29 0 14.30 14.28 14.30 14.02 14.38 7,640,645 108,686,011 14.225 11.20 11.18 11.20 10.98 11.26 9,756,449 11.140 -0.14%
2016-03-24 0 14.32 14.30 14.36 14.12 14.76 6,148,561 87,973,495 14.308 11.21 11.20 11.25 11.06 11.56 7,851,186 11.205 -1.92%
2016-03-23 0 14.60 14.56 14.64 14.38 14.76 6,771,519 98,425,123 14.535 11.43 11.40 11.47 11.26 11.56 8,646,650 11.383 -1.35%
2016-03-22 0 14.80 14.78 14.80 14.68 15.22 10,973,604 163,713,913 14.919 11.59 11.57 11.59 11.50 11.92 14,012,352 11.684 -2.63%
2016-03-21 0 15.20 15.18 15.20 15.12 15.50 7,999,904 121,659,647 15.208 11.90 11.89 11.90 11.84 12.14 10,215,192 11.910 0.66%
2016-03-18 0 15.10 15.08 15.10 14.50 15.12 11,511,055 170,131,580 14.780 11.83 11.81 11.83 11.36 11.84 14,698,631 11.575 3.00%
2016-03-17 0 14.66 14.62 14.66 14.28 14.66 4,838,019 70,432,247 14.558 11.48 11.45 11.48 11.18 11.48 6,177,736 11.401 1.52%
2016-03-16 0 14.44 14.38 14.46 14.28 14.78 4,204,814 60,502,475 14.389 11.31 11.26 11.32 11.18 11.57 5,369,187 11.268 -0.82%
2016-03-15 0 14.56 14.56 14.58 14.42 15.08 5,521,173 81,021,575 14.675 11.40 11.40 11.42 11.29 11.81 7,050,065 11.492 -2.93%
2016-03-14 0 15.00 14.98 15.00 14.92 15.20 19,623,103 295,761,030 15.072 11.75 11.73 11.75 11.68 11.90 25,057,021 11.804 -0.53%
2016-03-11 0 15.08 15.06 15.08 14.46 15.20 36,273,323 543,962,964 14.996 11.81 11.79 11.81 11.32 11.90 46,317,926 11.744 3.71%
2016-03-10 0 14.54 14.52 14.56 14.40 15.24 9,029,313 133,782,376 14.816 11.39 11.37 11.40 11.28 11.94 11,529,659 11.603 -0.68%
2016-03-09 0 14.64 14.60 14.66 14.58 15.00 8,144,274 119,943,730 14.727 11.47 11.43 11.48 11.42 11.75 10,399,540 11.534 -1.74%
2016-03-08 0 14.90 14.86 14.96 14.86 15.22 10,532,441 157,959,250 14.997 11.67 11.64 11.72 11.64 11.92 13,449,025 11.745 -0.80%
2016-03-07 0 15.02 14.96 15.02 14.96 15.20 6,954,627 104,460,896 15.020 11.76 11.72 11.76 11.72 11.90 8,880,463 11.763 -0.53%
2016-03-04 0 15.10 15.08 15.10 15.00 15.62 13,996,634 212,423,254 15.177 11.83 11.81 11.83 11.75 12.23 17,872,502 11.885 -3.70%
2016-03-03 0 15.68 15.66 15.70 15.10 15.70 23,399,672 361,564,884 15.452 12.28 12.26 12.30 11.83 12.30 29,879,376 12.101 3.84%
2016-03-02 0 15.10 15.06 15.14 14.30 17.20 56,548,359 889,456,094 15.729 11.83 11.79 11.86 11.20 13.47 72,207,409 12.318 18.15%
2016-03-01 0 12.78 12.72 12.78 12.58 12.82 6,519,652 83,021,278 12.734 10.01 9.962 10.01 9.852 10.04 8,325,037 9.9725 1.43%
2016-02-29 0 12.60 12.62 12.68 12.42 12.82 9,438,264 118,689,551 12.575 9.868 9.883 9.930 9.727 10.04 12,051,854 9.8482 1.45%
2016-02-26 0 12.42 12.40 12.42 12.00 12.82 19,059,807 234,772,124 12.318 9.727 9.711 9.727 9.398 10.04 24,337,740 9.6464 -2.51%
2016-02-25 0 12.74 12.70 12.76 12.58 13.06 6,437,227 83,217,453 12.928 9.977 9.946 9.993 9.852 10.23 8,219,787 10.124 -2.75%
2016-02-24 0 13.10 13.06 13.08 13.04 13.40 1,758,151 23,128,543 13.155 10.26 10.23 10.24 10.21 10.49 2,245,008 10.302 0.15%
2016-02-23 0 13.08 13.08 13.10 13.02 13.42 1,877,171 24,723,890 13.171 10.24 10.24 10.26 10.20 10.51 2,396,987 10.315 -0.91%
2016-02-22 0 13.20 13.18 13.20 13.02 13.56 1,727,490 22,786,220 13.190 10.34 10.32 10.34 10.20 10.62 2,205,857 10.330 0.46%
2016-02-19 0 13.14 13.10 13.16 12.84 13.36 4,639,666 60,141,934 12.963 10.29 10.26 10.31 10.06 10.46 5,924,456 10.151 -1.05%
2016-02-18 0 13.28 13.26 13.34 13.22 13.44 3,486,795 46,415,330 13.312 10.40 10.38 10.45 10.35 10.53 4,452,338 10.425 0.45%
2016-02-17 0 13.22 13.16 13.24 12.88 13.36 5,051,025 66,555,556 13.177 10.35 10.31 10.37 10.09 10.46 6,449,726 10.319 2.64%
2016-02-16 0 12.88 12.88 12.92 12.58 12.94 4,752,692 60,361,382 12.700 10.09 10.09 10.12 9.852 10.13 6,068,780 9.9462 1.90%
2016-02-15 0 12.64 12.62 12.68 12.42 12.68 8,405,187 105,345,990 12.533 9.899 9.883 9.930 9.727 9.930 10,732,704 9.8154 1.61%
2016-02-12 0 12.44 12.44 12.48 12.02 12.68 8,542,071 105,992,940 12.408 9.742 9.742 9.774 9.413 9.930 10,907,493 9.7174 1.80%
2016-02-11 0 12.22 12.24 12.26 11.74 12.38 14,561,717 178,861,249 12.283 9.570 9.586 9.601 9.194 9.695 18,594,065 9.6193 -0.97%
2016-02-05 0 12.34 12.30 12.34 12.24 12.68 11,938,038 147,873,836 12.387 9.664 9.633 9.664 9.586 9.930 15,243,852 9.7006 1.65%
2016-02-04 0 12.14 12.14 12.20 12.12 12.70 4,536,314 55,695,441 12.278 9.507 9.507 9.554 9.492 9.946 5,792,484 9.6151 -3.50%
2016-02-03 0 12.58 12.56 12.62 12.12 12.62 5,403,551 67,255,853 12.447 9.852 9.836 9.883 9.492 9.883 6,899,872 9.7474 -0.16%
2016-02-02 0 12.60 12.56 12.62 12.40 12.68 8,057,077 101,006,654 12.536 9.868 9.836 9.883 9.711 9.930 10,288,197 9.8177 -0.47%
2016-02-01 0 12.66 12.64 12.66 12.14 12.76 5,396,087 67,761,550 12.558 9.915 9.899 9.915 9.507 9.993 6,890,341 9.8343 2.43%
2016-01-29 0 12.36 12.30 12.36 12.00 12.44 11,737,965 144,377,174 12.300 9.680 9.633 9.680 9.398 9.742 14,988,376 9.6326 -2.06%
2016-01-28 0 12.62 12.60 12.64 12.04 12.64 8,493,289 104,447,906 12.298 9.883 9.868 9.899 9.429 9.899 10,845,202 9.6308 3.27%
2016-01-27 0 12.22 12.18 12.26 11.80 12.34 13,905,101 167,474,740 12.044 9.570 9.539 9.601 9.241 9.664 17,755,623 9.4322 -0.16%
2016-01-26 0 12.24 12.22 12.26 11.90 12.28 8,578,532 104,364,325 12.166 9.586 9.570 9.601 9.319 9.617 10,954,050 9.5275 -0.49%
2016-01-25 0 12.30 12.28 12.36 12.14 13.18 19,623,571 243,646,193 12.416 9.633 9.617 9.680 9.507 10.32 25,057,619 9.7234 -6.39%
2016-01-22 0 13.14 13.12 13.16 12.80 13.90 19,179,392 252,592,624 13.170 10.29 10.27 10.31 10.02 10.89 24,490,440 10.314 4.78%
2016-01-21 0 12.54 12.48 12.52 12.48 14.90 22,695,330 296,282,138 13.055 9.821 9.774 9.805 9.774 11.67 28,979,992 10.224 -14.11%
2016-01-20 0 14.60 14.56 14.66 14.32 14.84 6,105,151 89,067,801 14.589 11.43 11.40 11.48 11.21 11.62 7,795,755 11.425 -1.62%
2016-01-19 0 14.84 14.84 14.90 14.46 14.90 3,387,703 49,753,405 14.686 11.62 11.62 11.67 11.32 11.67 4,325,806 11.502 1.92%
2016-01-18 0 14.56 14.56 14.58 14.52 14.94 3,032,845 44,342,701 14.621 11.40 11.40 11.42 11.37 11.70 3,872,683 11.450 -2.02%
2016-01-15 0 14.86 14.84 14.90 14.84 15.24 2,921,945 43,758,875 14.976 11.64 11.62 11.67 11.62 11.94 3,731,073 11.728 -0.93%
2016-01-14 0 15.00 14.94 15.02 14.66 15.12 6,244,927 92,927,576 14.880 11.75 11.70 11.76 11.48 11.84 7,974,237 11.653 -0.79%
2016-01-13 0 15.12 15.06 15.12 14.98 15.38 5,216,534 78,686,314 15.084 11.84 11.79 11.84 11.73 12.04 6,661,067 11.813 -0.26%
2016-01-12 0 15.16 15.12 15.16 14.54 15.26 10,108,590 151,211,525 14.959 11.87 11.84 11.87 11.39 11.95 12,907,803 11.715 -0.79%
2016-01-11 0 15.28 15.26 15.30 14.74 15.66 13,693,450 210,520,937 15.374 11.97 11.95 11.98 11.54 12.26 17,485,362 12.040 0.53%
2016-01-08 0 15.20 15.20 15.26 14.94 15.38 6,528,373 98,774,844 15.130 11.90 11.90 11.95 11.70 12.04 8,336,173 11.849 1.20%
2016-01-07 0 15.02 14.98 15.02 14.84 16.20 6,272,464 95,968,174 15.300 11.76 11.73 11.76 11.62 12.69 8,009,399 11.982 -6.36%
2016-01-06 0 16.04 16.00 16.08 15.90 16.16 3,422,161 54,864,214 16.032 12.56 12.53 12.59 12.45 12.66 4,369,806 12.555 0.00%
2016-01-05 0 16.04 15.98 16.04 15.86 16.20 3,046,974 48,895,688 16.047 12.56 12.51 12.56 12.42 12.69 3,890,725 12.567 -0.25%
2016-01-04 0 16.08 16.04 16.16 15.82 16.64 4,455,320 71,746,098 16.103 12.59 12.56 12.66 12.39 13.03 5,689,062 12.611 -3.13%
2015-12-31 0 16.60 16.56 16.62 15.98 16.62 1,708,297 27,932,147 16.351 13.00 12.97 13.02 12.51 13.02 2,181,349 12.805 4.14%
2015-12-30 0 15.94 15.90 16.00 15.88 16.10 2,041,669 32,560,942 15.948 12.48 12.45 12.53 12.44 12.61 2,607,036 12.490 0.00%
2015-12-29 0 15.94 15.92 15.96 15.90 16.10 2,147,382 34,227,223 15.939 12.48 12.47 12.50 12.45 12.61 2,742,023 12.482 0.89%
2015-12-28 0 15.80 15.78 15.82 15.74 16.00 1,311,844 20,764,684 15.829 12.37 12.36 12.39 12.33 12.53 1,675,112 12.396 -0.75%
2015-12-24 0 15.92 15.88 15.94 15.84 16.06 2,550,784 40,744,384 15.973 12.47 12.44 12.48 12.40 12.58 3,257,133 12.509 -0.62%
2015-12-23 0 16.02 16.00 16.02 15.92 16.16 3,158,027 50,564,448 16.011 12.55 12.53 12.55 12.47 12.66 4,032,530 12.539 0.50%
2015-12-22 0 15.94 15.86 15.92 15.16 16.00 7,236,189 113,659,850 15.707 12.48 12.42 12.47 11.87 12.53 9,239,993 12.301 4.87%
2015-12-21 0 15.20 15.16 15.28 14.98 15.34 3,428,190 52,073,371 15.190 11.90 11.87 11.97 11.73 12.01 4,377,505 11.896 0.80%
2015-12-18 0 15.08 15.02 15.12 14.94 15.12 5,489,849 82,612,017 15.048 11.81 11.76 11.84 11.70 11.84 7,010,067 11.785 0.27%
2015-12-17 0 15.04 15.00 15.06 14.98 15.20 6,036,000 90,846,521 15.051 11.78 11.75 11.79 11.73 11.90 7,707,455 11.787 1.35%
2015-12-16 0 14.84 14.78 14.86 14.60 15.00 5,800,686 86,059,773 14.836 11.62 11.57 11.64 11.43 11.75 7,406,979 11.619 2.91%
2015-12-15 0 14.42 14.40 14.44 14.40 14.92 3,584,310 51,837,949 14.462 11.29 11.28 11.31 11.28 11.68 4,576,857 11.326 -1.50%
2015-12-14 0 14.64 14.62 14.64 14.30 14.82 6,286,204 91,937,917 14.625 11.47 11.45 11.47 11.20 11.61 8,026,944 11.454 -0.68%
2015-12-11 0 14.74 14.74 14.76 14.60 15.12 2,797,065 41,344,699 14.781 11.54 11.54 11.56 11.43 11.84 3,571,612 11.576 -0.41%
2015-12-10 0 14.80 14.80 14.82 14.74 15.12 4,874,333 72,288,797 14.831 11.59 11.59 11.61 11.54 11.84 6,224,106 11.614 -0.13%
2015-12-09 0 14.82 14.78 14.82 14.78 15.20 2,328,867 34,611,946 14.862 11.61 11.57 11.61 11.57 11.90 2,973,764 11.639 -1.20%
2015-12-08 0 15.00 14.98 15.08 14.72 15.14 7,801,330 117,045,695 15.003 11.75 11.73 11.81 11.53 11.86 9,961,630 11.750 -0.40%
2015-12-07 0 15.06 15.00 15.08 14.98 15.24 5,418,000 81,399,816 15.024 11.79 11.75 11.81 11.73 11.94 6,918,322 11.766 0.53%
2015-12-04 0 14.98 14.96 14.98 14.88 15.10 2,893,381 43,251,943 14.949 11.73 11.72 11.73 11.65 11.83 3,694,600 11.707 -1.96%
2015-12-03 0 15.28 15.26 15.28 15.08 15.28 3,397,097 51,780,903 15.243 11.97 11.95 11.97 11.81 11.97 4,337,802 11.937 0.39%
2015-12-02 0 15.22 15.22 15.24 14.92 15.28 2,786,278 42,346,600 15.198 11.92 11.92 11.94 11.68 11.97 3,557,838 11.902 0.79%
2015-12-01 0 15.10 15.02 15.14 14.60 15.26 5,439,264 81,633,420 15.008 11.83 11.76 11.86 11.43 11.95 6,945,474 11.753 0.13%
2015-11-30 0 15.08 15.00 15.08 14.30 15.24 11,291,313 169,786,696 15.037 11.81 11.75 11.81 11.20 11.94 14,418,039 11.776 3.15%
2015-11-27 0 14.62 14.62 14.70 14.40 14.94 2,877,646 42,056,094 14.615 11.45 11.45 11.51 11.28 11.70 3,674,507 11.445 -2.40%
2015-11-26 0 14.98 14.90 15.00 14.84 15.20 1,945,438 29,195,681 15.007 11.73 11.67 11.75 11.62 11.90 2,484,158 11.753 0.00%
2015-11-25 0 14.98 14.94 15.00 14.86 15.20 1,537,938 23,026,333 14.972 11.73 11.70 11.75 11.64 11.90 1,963,815 11.725 -0.66%
2015-11-24 0 15.08 15.04 15.12 14.70 15.12 1,806,022 27,128,318 15.021 11.81 11.78 11.84 11.51 11.84 2,306,135 11.764 0.67%
2015-11-23 0 14.98 14.92 15.00 14.66 15.12 6,821,395 101,942,797 14.945 11.73 11.68 11.75 11.48 11.84 8,710,337 11.704 0.00%
2015-11-20 0 14.98 14.94 14.98 14.78 15.00 7,062,487 105,241,514 14.901 11.73 11.70 11.73 11.57 11.75 9,018,191 11.670 0.94%
2015-11-19 0 14.84 14.82 14.84 14.66 14.94 3,820,784 56,654,289 14.828 11.62 11.61 11.62 11.48 11.70 4,878,814 11.612 0.95%
2015-11-18 0 14.70 14.66 14.72 14.66 14.76 2,705,262 39,799,433 14.712 11.51 11.48 11.53 11.48 11.56 3,454,388 11.521 0.00%
2015-11-17 0 14.70 14.66 14.70 14.46 14.78 5,268,270 77,281,536 14.669 11.51 11.48 11.51 11.32 11.57 6,727,129 11.488 1.80%
2015-11-16 0 14.44 14.44 14.46 14.02 14.76 3,702,505 53,866,146 14.549 11.31 11.31 11.32 10.98 11.56 4,727,782 11.394 0.42%
2015-11-13 0 14.38 14.38 14.40 14.08 14.48 4,211,492 60,683,772 14.409 11.26 11.26 11.28 11.03 11.34 5,377,714 11.284 -0.14%
2015-11-12 0 14.40 14.40 14.42 13.94 14.48 4,575,877 65,390,575 14.290 11.28 11.28 11.29 10.92 11.34 5,843,003 11.191 3.00%
2015-11-11 0 13.98 13.92 14.02 13.76 14.02 3,143,612 43,720,029 13.908 10.95 10.90 10.98 10.78 10.98 4,014,123 10.892 1.90%
2015-11-10 0 13.72 13.70 13.76 13.50 13.90 5,248,406 72,287,808 13.773 10.74 10.73 10.78 10.57 10.89 6,701,765 10.786 -1.44%
2015-11-09 0 13.92 13.90 13.94 13.88 14.38 4,981,402 70,236,696 14.100 10.90 10.89 10.92 10.87 11.26 6,360,824 11.042 -2.52%
2015-11-06 0 14.28 14.26 14.28 14.26 14.54 2,759,149 39,541,795 14.331 11.18 11.17 11.18 11.17 11.39 3,523,197 11.223 -2.19%
2015-11-05 0 14.60 14.58 14.60 14.40 14.66 4,260,580 62,049,318 14.564 11.43 11.42 11.43 11.28 11.48 5,440,396 11.405 -0.54%
2015-11-04 0 14.68 14.66 14.70 14.40 15.26 5,325,024 78,604,620 14.761 11.50 11.48 11.51 11.28 11.95 6,799,599 11.560 1.66%
2015-11-03 0 14.44 14.42 14.44 14.00 14.70 7,363,937 105,749,195 14.360 11.31 11.29 11.31 10.96 11.51 9,403,117 11.246 -0.41%
2015-11-02 0 14.50 14.40 14.50 14.36 14.70 6,341,986 91,885,768 14.488 11.36 11.28 11.36 11.25 11.51 8,098,173 11.346 -1.23%
2015-10-30 0 14.68 14.68 14.78 14.36 14.78 6,932,439 101,782,260 14.682 11.50 11.50 11.57 11.25 11.57 8,852,131 11.498 0.82%
2015-10-29 0 14.56 14.56 14.58 14.32 14.92 5,728,131 83,365,136 14.554 11.40 11.40 11.42 11.21 11.68 7,314,332 11.398 -2.67%
2015-10-28 0 14.96 14.94 14.98 14.86 15.08 11,559,077 173,304,010 14.993 11.72 11.70 11.73 11.64 11.81 14,759,951 11.742 -0.40%
2015-10-27 0 15.02 15.00 15.04 14.92 15.16 8,055,067 121,165,520 15.042 11.76 11.75 11.78 11.68 11.87 10,285,630 11.780 -0.92%
2015-10-26 0 15.16 15.12 15.16 14.88 15.20 4,416,422 66,689,346 15.100 11.87 11.84 11.87 11.65 11.90 5,639,392 11.826 1.47%
2015-10-23 0 14.94 14.92 14.94 14.70 15.26 8,794,534 131,636,271 14.968 11.70 11.68 11.70 11.51 11.95 11,229,866 11.722 0.00%
2015-10-22 0 14.94 14.94 15.00 14.82 15.20 3,621,959 54,188,286 14.961 11.70 11.70 11.75 11.61 11.90 4,624,931 11.717 -0.80%
2015-10-20 0 15.06 15.04 15.10 14.94 15.22 3,353,344 50,644,974 15.103 11.79 11.78 11.83 11.70 11.92 4,281,933 11.828 0.27%
2015-10-19 0 15.02 15.00 15.02 14.86 15.28 3,901,400 58,527,806 15.002 11.76 11.75 11.76 11.64 11.97 4,981,754 11.748 -1.70%
2015-10-16 0 15.28 15.24 15.26 15.06 15.34 8,770,958 133,436,820 15.213 11.97 11.94 11.95 11.79 12.01 11,199,762 11.914 1.73%
2015-10-15 0 15.02 15.00 15.02 14.90 15.20 8,381,482 125,701,158 14.997 11.76 11.75 11.76 11.67 11.90 10,702,434 11.745 0.54%
2015-10-14 0 14.94 14.94 14.96 14.92 15.20 6,433,989 96,667,118 15.024 11.70 11.70 11.72 11.68 11.90 8,215,653 11.766 0.13%
2015-10-13 0 14.92 14.88 14.92 14.12 15.20 12,771,903 188,191,946 14.735 11.68 11.65 11.68 11.06 11.90 16,308,626 11.539 3.61%
2015-10-12 0 14.40 14.38 14.40 14.10 14.50 7,643,321 108,308,083 14.170 11.28 11.26 11.28 11.04 11.36 9,759,866 11.097 4.05%
2015-10-09 0 13.84 13.84 13.86 13.82 14.28 3,643,864 51,110,496 14.026 10.84 10.84 10.85 10.82 11.18 4,652,902 10.985 -1.42%
2015-10-08 0 14.04 14.02 14.12 13.86 14.70 10,221,099 145,072,984 14.193 11.00 10.98 11.06 10.85 11.51 13,051,468 11.115 -5.52%
2015-10-07 0 14.86 14.80 14.92 14.00 14.98 9,523,508 139,254,341 14.622 11.64 11.59 11.68 10.96 11.73 12,160,704 11.451 4.21%
2015-10-06 0 14.26 14.22 14.34 14.10 14.80 7,656,284 109,478,142 14.299 11.17 11.14 11.23 11.04 11.59 9,776,419 11.198 -3.13%
2015-10-05 0 14.72 14.66 14.74 14.32 15.36 10,300,477 151,453,239 14.704 11.53 11.48 11.54 11.21 12.03 13,152,827 11.515 -3.29%
2015-10-02 0 15.22 15.22 15.24 14.76 15.24 12,368,986 184,116,115 14.885 11.92 11.92 11.94 11.56 11.94 15,794,135 11.657 5.84%
2015-09-30 0 14.38 14.36 14.40 14.10 14.46 15,964,278 228,776,629 14.331 11.26 11.25 11.28 11.04 11.32 20,385,015 11.223 0.28%
2015-09-29 0 14.34 14.30 14.36 13.70 14.38 11,513,747 162,730,127 14.134 11.23 11.20 11.25 10.73 11.26 14,702,068 11.069 0.14%
2015-09-25 0 14.32 14.30 14.32 13.90 14.52 11,445,195 163,570,217 14.292 11.21 11.20 11.21 10.89 11.37 14,614,533 11.192 2.87%
2015-09-24 0 13.92 13.88 13.92 13.64 14.00 10,829,283 150,401,702 13.888 10.90 10.87 10.90 10.68 10.96 13,828,067 10.877 2.20%
2015-09-23 0 13.62 13.62 13.68 13.52 14.00 10,656,524 146,083,370 13.708 10.67 10.67 10.71 10.59 10.96 13,607,468 10.736 0.44%
2015-09-22 0 13.56 13.50 13.56 13.28 13.64 13,903,362 186,976,730 13.448 10.62 10.57 10.62 10.40 10.68 17,753,402 10.532 1.95%
2015-09-21 0 13.30 13.28 13.30 13.22 13.44 11,719,729 156,167,800 13.325 10.42 10.40 10.42 10.35 10.53 14,965,090 10.435 0.61%
2015-09-18 0 13.22 13.18 13.22 12.18 13.22 42,143,240 538,563,587 12.779 10.35 10.32 10.35 9.539 10.35 53,813,307 10.008 -0.23%
2015-09-17 0 25.55 25.45 25.65 25.00 26.00 28,596,609 730,544,045 25.547 10.38 10.34 10.42 10.15 10.56 70,412,752 10.375 4.07%
2015-09-16 0 24.55 24.45 24.55 24.45 24.95 11,830,080 291,627,022 24.651 9.970 9.930 9.970 9.930 10.13 29,128,926 10.012 -1.41%
2015-09-15 0 24.90 24.80 24.85 24.50 25.05 10,630,387 264,085,718 24.843 10.11 10.07 10.09 9.950 10.17 26,174,950 10.089 1.43%
2015-09-14 0 24.55 24.50 24.60 24.35 24.65 7,421,324 182,070,998 24.533 9.970 9.950 9.991 9.889 10.01 18,273,350 9.9637 0.61%
2015-09-11 0 24.40 24.40 24.45 24.20 24.50 5,468,996 133,558,989 24.421 9.910 9.910 9.930 9.828 9.950 13,466,179 9.9181 0.62%
2015-09-10 0 24.25 24.25 24.30 23.90 24.50 6,249,392 151,792,901 24.289 9.849 9.849 9.869 9.706 9.950 15,387,730 9.8645 -0.61%
2015-09-09 0 24.40 24.40 24.45 23.95 24.50 8,444,629 205,910,483 24.384 9.910 9.910 9.930 9.727 9.950 20,793,010 9.9029 1.67%
2015-09-08 0 24.00 23.90 24.00 23.70 24.10 7,982,298 190,939,368 23.920 9.747 9.706 9.747 9.625 9.788 19,654,623 9.7147 1.69%
2015-09-07 0 23.60 23.60 23.65 23.30 23.80 3,292,271 77,725,087 23.608 9.585 9.585 9.605 9.463 9.666 8,106,481 9.5880 0.21%
2015-09-04 0 23.55 23.50 23.55 23.10 23.85 6,711,824 157,440,184 23.457 9.564 9.544 9.564 9.382 9.686 16,526,365 9.5266 1.95%
2015-09-02 0 23.10 23.05 23.10 23.00 23.90 5,956,159 138,600,106 23.270 9.382 9.361 9.382 9.341 9.706 14,665,709 9.4506 -2.94%
2015-09-01 0 23.80 23.70 23.75 23.70 24.25 3,508,703 84,111,200 23.972 9.666 9.625 9.646 9.625 9.849 8,639,396 9.7358 -2.26%
2015-08-31 0 24.35 24.15 24.40 23.80 24.40 6,399,462 154,658,004 24.167 9.889 9.808 9.910 9.666 9.910 15,757,244 9.8150 1.46%
2015-08-28 0 24.00 24.00 24.15 24.00 24.50 3,566,348 86,769,588 24.330 9.747 9.747 9.808 9.747 9.950 8,781,334 9.8811 -1.44%
2015-08-27 0 24.35 24.35 24.45 22.90 24.50 6,646,545 158,692,577 23.876 9.889 9.889 9.930 9.300 9.950 16,365,630 9.6967 6.56%
2015-08-26 0 22.85 22.80 22.90 22.80 23.40 8,855,670 203,978,304 23.034 9.280 9.260 9.300 9.260 9.503 21,805,106 9.3546 -0.65%
2015-08-25 0 23.00 23.00 23.05 22.80 23.65 11,550,489 267,190,775 23.132 9.341 9.341 9.361 9.260 9.605 28,440,495 9.3947 0.66%
2015-08-24 0 22.85 22.85 23.00 22.70 23.45 13,633,019 314,552,424 23.073 9.280 9.280 9.341 9.219 9.524 33,568,259 9.3705 -2.97%
2015-08-21 0 23.55 23.45 23.70 23.05 23.80 5,923,227 138,766,115 23.427 9.564 9.524 9.625 9.361 9.666 14,584,621 9.5146 0.00%
2015-08-20 0 23.55 23.60 23.65 23.35 23.95 7,821,321 184,175,945 23.548 9.564 9.585 9.605 9.483 9.727 19,258,253 9.5635 -1.46%
2015-08-19 0 23.90 23.90 23.95 23.80 24.20 3,469,278 82,953,053 23.911 9.706 9.706 9.727 9.666 9.828 8,542,321 9.7108 -1.24%
2015-08-18 0 24.20 24.20 24.30 24.20 24.55 2,351,088 57,296,222 24.370 9.828 9.828 9.869 9.828 9.970 5,789,028 9.8974 -0.41%
2015-08-17 0 24.30 24.25 24.30 24.25 24.60 3,653,677 88,885,080 24.328 9.869 9.849 9.869 9.849 9.991 8,996,362 9.8801 -0.82%
2015-08-14 0 24.50 24.45 24.50 24.15 24.65 2,245,377 54,981,056 24.486 9.950 9.930 9.950 9.808 10.01 5,528,739 9.9446 0.20%
2015-08-13 0 24.45 24.40 24.50 24.30 24.70 2,299,886 56,242,373 24.454 9.930 9.910 9.950 9.869 10.03 5,662,955 9.9316 -1.21%
2015-08-12 0 24.75 24.60 24.75 24.40 24.85 6,192,698 153,598,675 24.803 10.05 9.991 10.05 9.910 10.09 15,248,133 10.073 0.00%
2015-08-11 0 24.75 24.70 24.75 24.65 25.15 2,400,513 59,858,355 24.936 10.05 10.03 10.05 10.01 10.21 5,910,726 10.127 0.20%
2015-08-10 0 24.70 24.60 24.70 24.30 24.85 1,535,283 37,893,575 24.682 10.03 9.991 10.03 9.869 10.09 3,780,291 10.024 -0.40%
2015-08-07 0 24.80 24.80 24.85 24.55 24.95 1,233,607 30,636,133 24.835 10.07 10.07 10.09 9.970 10.13 3,037,481 10.086 -0.20%
2015-08-06 0 24.85 24.70 24.85 24.70 24.95 7,164,204 178,118,005 24.862 10.09 10.03 10.09 10.03 10.13 17,640,250 10.097 -0.40%
2015-08-05 0 24.95 24.90 24.95 24.55 25.05 10,596,577 263,472,280 24.864 10.13 10.11 10.13 9.970 10.17 26,091,700 10.098 0.60%
2015-08-04 0 24.80 24.65 24.85 24.55 25.00 7,233,464 179,347,195 24.794 10.07 10.01 10.09 9.970 10.15 17,810,787 10.070 -0.60%
2015-08-03 0 24.95 24.75 25.00 24.75 25.10 2,680,836 66,869,499 24.944 10.13 10.05 10.15 10.05 10.19 6,600,959 10.130 -0.60%
2015-07-31 0 25.10 25.00 25.15 24.85 25.15 9,159,895 229,063,087 25.007 10.19 10.15 10.21 10.09 10.21 22,554,192 10.156 0.60%
2015-07-30 0 24.95 24.85 25.00 24.80 25.15 10,540,147 263,384,136 24.989 10.13 10.09 10.15 10.07 10.21 25,952,754 10.149 0.60%
2015-07-29 0 24.80 24.70 24.80 24.70 25.00 10,193,608 253,880,282 24.906 10.07 10.03 10.07 10.03 10.15 25,099,479 10.115 1.22%
2015-07-28 0 24.50 24.50 24.60 23.70 24.90 13,493,289 331,545,169 24.571 9.950 9.950 9.991 9.625 10.11 33,224,206 9.9790 2.94%
2015-07-27 0 23.80 23.80 23.85 23.80 24.30 2,471,402 59,089,653 23.909 9.666 9.666 9.686 9.666 9.869 6,085,275 9.7103 -1.86%
2015-07-24 0 24.25 24.15 24.25 23.95 24.30 1,994,000 48,182,622 24.164 9.849 9.808 9.849 9.727 9.869 4,909,779 9.8136 0.62%
2015-07-23 0 24.10 24.00 24.05 23.95 24.30 4,059,843 97,543,322 24.026 9.788 9.747 9.767 9.727 9.869 9,996,455 9.7578 0.21%
2015-07-22 0 24.05 24.05 24.10 23.85 24.20 6,311,988 151,767,712 24.044 9.767 9.767 9.788 9.686 9.828 15,541,858 9.7651 0.63%
2015-07-21 0 23.90 23.90 24.00 23.80 24.05 2,385,295 57,208,905 23.984 9.706 9.706 9.747 9.666 9.767 5,873,255 9.7406 0.63%
2015-07-20 0 23.75 23.70 23.80 23.70 24.00 3,444,614 82,025,047 23.813 9.646 9.625 9.666 9.625 9.747 8,481,591 9.6710 -1.04%
2015-07-17 0 24.00 23.90 24.00 23.75 24.10 6,125,956 145,985,467 23.831 9.747 9.706 9.747 9.646 9.788 15,083,796 9.6783 0.00%
2015-07-16 0 24.00 23.90 24.00 23.90 24.50 2,147,419 51,616,745 24.037 9.747 9.706 9.747 9.706 9.950 5,287,539 9.7620 -1.03%
2015-07-15 0 24.25 24.10 24.25 24.10 24.50 3,116,944 75,587,942 24.251 9.849 9.788 9.849 9.788 9.950 7,674,777 9.8489 -0.61%
2015-07-14 0 24.40 24.35 24.50 23.60 24.50 3,975,477 96,291,614 24.221 9.910 9.889 9.950 9.585 9.950 9,788,723 9.8370 0.62%
2015-07-13 0 24.25 24.20 24.30 23.30 24.40 13,482,978 320,004,269 23.734 9.849 9.828 9.869 9.463 9.910 33,198,817 9.6390 4.30%
2015-07-10 0 23.25 23.25 23.40 23.10 24.00 17,433,522 408,444,172 23.429 9.442 9.442 9.503 9.382 9.747 42,926,148 9.5150 -1.90%
2015-07-09 0 23.70 23.70 23.80 22.50 24.15 8,186,618 192,966,138 23.571 9.625 9.625 9.666 9.138 9.808 20,157,715 9.5728 5.80%
2015-07-08 0 22.40 22.40 22.50 21.90 23.40 13,130,116 295,329,955 22.493 9.097 9.097 9.138 8.894 9.503 32,329,973 9.1349 -6.28%
2015-07-07 0 23.90 23.80 23.90 23.65 24.20 5,894,249 140,553,846 23.846 9.706 9.666 9.706 9.605 9.828 14,513,270 9.6845 -0.42%
2015-07-06 0 24.00 23.85 24.05 23.30 25.05 6,595,942 156,805,308 23.773 9.747 9.686 9.767 9.463 10.17 16,241,032 9.6549 -2.44%
2015-07-03 0 24.60 24.60 24.70 24.55 25.00 3,609,548 89,165,636 24.703 9.991 9.991 10.03 9.970 10.15 8,887,704 10.032 -1.20%
2015-07-02 0 24.90 24.85 25.00 24.60 25.10 3,805,587 94,981,904 24.959 10.11 10.09 10.15 9.991 10.19 9,370,407 10.136 -0.40%
2015-06-30 0 25.00 24.90 25.05 24.80 25.10 5,191,038 129,708,518 24.987 10.15 10.11 10.17 10.07 10.19 12,781,770 10.148 0.60%
2015-06-29 0 24.85 24.80 24.95 24.55 25.35 4,762,880 118,603,680 24.902 10.09 10.07 10.13 9.970 10.30 11,727,527 10.113 -1.97%
2015-06-26 0 25.35 25.25 25.40 25.25 25.70 3,219,555 81,657,173 25.363 10.30 10.25 10.32 10.25 10.44 7,927,434 10.301 -1.74%
2015-06-25 0 25.80 25.75 25.85 25.40 25.90 4,282,162 110,586,027 25.825 10.48 10.46 10.50 10.32 10.52 10,543,866 10.488 0.39%
2015-06-24 0 25.70 25.70 25.80 25.15 25.90 4,213,524 108,513,738 25.754 10.44 10.44 10.48 10.21 10.52 10,374,860 10.459 0.00%
2015-06-23 0 25.70 25.60 25.70 25.25 25.75 6,013,785 154,057,219 25.617 10.44 10.40 10.44 10.25 10.46 14,807,600 10.404 1.58%
2015-06-22 0 25.30 25.30 25.35 24.95 25.50 7,114,473 180,081,463 25.312 10.28 10.28 10.30 10.13 10.36 17,517,798 10.280 1.40%
2015-06-19 0 24.95 24.90 25.00 24.80 26.00 30,193,447 756,819,362 25.066 10.13 10.11 10.15 10.07 10.56 74,344,609 10.180 -3.29%
2015-06-18 0 25.80 25.75 25.80 24.50 26.15 23,102,643 588,886,380 25.490 10.48 10.46 10.48 9.950 10.62 56,885,090 10.352 8.18%
2015-06-17 1 - - - - - 0 0 - 9.686 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 9.686 - - - - 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 9.686 9.686 9.706 9.564 9.808 6,513,511 9.6805 -0.83%
2015-06-12 0 24.05 24.10 24.15 23.50 24.15 4,251,903 101,341,597 23.834 9.767 9.788 9.808 9.544 9.808 10,469,360 9.6798 2.34%
2015-06-11 0 23.50 23.50 23.60 23.20 23.65 2,512,567 59,048,019 23.501 9.544 9.544 9.585 9.422 9.605 6,186,634 9.5444 0.64%
2015-06-10 0 23.35 23.35 23.40 23.30 23.65 9,189,900 215,104,440 23.407 9.483 9.483 9.503 9.463 9.605 22,628,073 9.5061 0.43%
2015-06-09 0 23.25 23.25 23.30 23.25 23.60 14,738,926 344,190,149 23.352 9.442 9.442 9.463 9.442 9.585 36,291,308 9.4841 -0.85%
2015-06-08 0 23.45 23.45 23.50 23.05 23.60 3,790,672 88,751,828 23.413 9.524 9.524 9.544 9.361 9.585 9,333,682 9.5088 1.08%
2015-06-05 0 23.20 23.10 23.15 22.90 23.40 3,044,467 70,606,856 23.192 9.422 9.382 9.402 9.300 9.503 7,496,319 9.4189 -0.22%
2015-06-04 0 23.25 23.20 23.35 22.85 23.50 5,284,378 122,436,389 23.169 9.442 9.422 9.483 9.280 9.544 13,011,599 9.4098 0.87%
2015-06-03 0 23.05 23.00 23.05 22.55 23.30 5,661,148 129,889,888 22.944 9.361 9.341 9.361 9.158 9.463 13,939,311 9.3182 0.22%
2015-06-02 0 23.00 23.00 23.05 22.95 23.30 2,314,272 53,365,131 23.059 9.341 9.341 9.361 9.321 9.463 5,698,377 9.3650 -0.61%
2015-06-01 0 23.30 23.35 23.45 22.90 23.65 3,050,886 71,139,018 23.317 9.398 9.418 9.458 9.236 9.539 7,564,066 9.4049 0.00%
2015-05-29 0 23.30 23.15 23.65 23.15 23.75 12,357,164 290,107,180 23.477 9.398 9.337 9.539 9.337 9.579 30,637,136 9.4691 -1.06%
2015-05-28 0 23.55 23.50 23.60 23.45 24.00 5,614,656 132,547,364 23.607 9.499 9.478 9.519 9.458 9.680 13,920,425 9.5218 -1.46%
2015-05-27 0 23.90 23.75 23.85 23.70 24.05 8,375,247 199,963,244 23.876 9.640 9.579 9.620 9.559 9.700 20,764,763 9.6299 0.21%
2015-05-26 0 23.85 23.90 24.00 23.75 24.20 12,957,750 309,710,688 23.902 9.620 9.640 9.680 9.579 9.761 32,126,170 9.6404 0.42%
2015-05-22 0 23.75 23.75 23.80 23.65 23.90 4,863,218 115,651,480 23.781 9.579 9.579 9.599 9.539 9.640 12,057,384 9.5918 0.21%
2015-05-21 0 23.70 23.65 23.80 23.65 24.00 6,735,499 160,168,686 23.780 9.559 9.539 9.599 9.539 9.680 16,699,333 9.5913 -0.63%
2015-05-20 0 23.85 23.85 23.90 23.80 24.05 11,467,889 274,521,781 23.938 9.620 9.620 9.640 9.599 9.700 28,432,355 9.6553 -0.83%
2015-05-19 0 24.05 24.00 24.10 23.85 24.15 4,936,153 118,250,541 23.956 9.700 9.680 9.720 9.620 9.741 12,238,212 9.6624 0.00%
2015-05-18 0 24.05 24.00 24.05 23.90 24.20 4,188,923 100,579,975 24.011 9.700 9.680 9.700 9.640 9.761 10,385,603 9.6846 -0.62%
2015-05-15 0 24.20 24.10 24.25 23.85 24.35 3,216,454 77,434,037 24.074 9.761 9.720 9.781 9.620 9.821 7,974,559 9.7101 0.41%
2015-05-14 0 24.10 24.05 24.30 24.00 24.35 3,896,650 94,221,163 24.180 9.720 9.700 9.801 9.680 9.821 9,660,970 9.7528 -1.03%
2015-05-13 0 24.35 24.20 24.35 24.00 24.45 3,583,204 86,939,758 24.263 9.821 9.761 9.821 9.680 9.862 8,883,843 9.7863 -0.41%
2015-05-12 0 24.45 24.30 24.45 23.80 24.50 7,360,477 178,905,770 24.306 9.862 9.801 9.862 9.599 9.882 18,248,842 9.8037 0.20%
2015-05-11 0 24.40 24.40 24.50 23.35 24.55 9,076,973 218,193,273 24.038 9.841 9.841 9.882 9.418 9.902 22,504,553 9.6955 4.27%
2015-05-08 0 23.40 23.35 23.45 23.35 23.85 10,973,934 258,236,775 23.532 9.438 9.418 9.458 9.418 9.620 27,207,691 9.4913 -0.85%
2015-05-07 0 23.60 23.60 23.65 23.60 24.10 5,416,536 129,345,656 23.880 9.519 9.519 9.539 9.519 9.720 13,429,226 9.6317 -2.28%
2015-05-06 0 24.15 24.15 24.20 23.85 24.20 9,522,033 229,410,241 24.093 9.741 9.741 9.761 9.620 9.761 23,607,991 9.7175 0.42%
2015-05-05 0 24.05 24.00 24.05 23.90 24.20 8,146,839 195,678,388 24.019 9.700 9.680 9.700 9.640 9.761 20,198,470 9.6878 0.21%
2015-05-04 0 24.00 23.85 24.05 23.55 24.25 13,139,690 315,249,861 23.992 9.680 9.620 9.700 9.499 9.781 32,577,254 9.6770 0.84%
2015-04-30 0 23.80 23.75 23.80 23.70 24.50 9,197,982 220,271,323 23.948 9.599 9.579 9.599 9.559 9.882 22,804,571 9.6591 -2.86%
2015-04-29 0 24.50 24.45 24.50 24.40 24.60 6,678,653 163,490,821 24.480 9.882 9.862 9.882 9.841 9.922 16,558,395 9.8736 -0.41%
2015-04-28 0 24.60 24.50 24.60 24.40 24.65 13,949,766 341,874,582 24.508 9.922 9.882 9.922 9.841 9.942 34,585,676 9.8849 0.00%
2015-04-27 0 24.60 24.50 24.60 24.00 24.65 12,195,724 296,706,942 24.329 9.922 9.882 9.922 9.680 9.942 30,236,877 9.8128 1.86%
2015-04-24 0 24.15 24.05 24.15 23.85 24.15 15,017,543 360,212,501 23.986 9.741 9.700 9.741 9.620 9.741 37,233,017 9.6745 1.05%
2015-04-23 0 23.90 23.85 23.95 23.75 23.95 16,299,926 389,128,252 23.873 9.640 9.620 9.660 9.579 9.660 40,412,432 9.6289 0.21%
2015-04-22 0 23.85 23.75 23.90 22.90 23.90 37,645,150 890,195,445 23.647 9.620 9.579 9.640 9.236 9.640 93,333,678 9.5378 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 9.559 9.519 9.559 8.833 10.00 357,516,159 9.4887 55.92%
2015-04-20 1 - - - - - 0 0 - 6.131 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 6.131 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 6.131 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 6.131 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 6.131 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 6.131 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 6.131 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 6.131 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 6.131 - - - - 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 6.131 6.131 6.139 6.123 6.203 19,885,094 6.1726 -0.13%
2015-04-01 0 15.22 15.20 15.22 15.12 15.38 7,658,037 116,784,440 15.250 6.139 6.131 6.139 6.098 6.203 18,986,583 6.1509 0.13%
2015-03-31 0 15.20 15.20 15.26 15.04 15.34 8,376,190 127,578,752 15.231 6.131 6.131 6.155 6.066 6.187 20,767,101 6.1433 0.13%
2015-03-30 0 15.18 15.18 15.20 15.08 15.36 8,053,843 122,492,850 15.209 6.123 6.123 6.131 6.082 6.195 19,967,905 6.1345 0.93%
2015-03-27 0 15.04 14.98 15.02 14.88 15.08 4,176,552 62,610,270 14.991 6.066 6.042 6.058 6.002 6.082 10,354,932 6.0464 0.27%
2015-03-26 0 15.00 14.98 15.00 14.86 15.08 4,204,758 62,975,083 14.977 6.050 6.042 6.050 5.994 6.082 10,424,863 6.0409 0.13%
2015-03-25 0 14.98 14.98 15.00 14.84 15.10 3,645,890 54,660,911 14.992 6.042 6.042 6.050 5.986 6.090 9,039,261 6.0471 -0.53%
2015-03-24 0 15.06 15.04 15.10 15.02 15.18 3,791,388 57,159,668 15.076 6.074 6.066 6.090 6.058 6.123 9,399,994 6.0808 0.53%
2015-03-23 0 14.98 14.96 14.98 14.96 15.32 10,218,446 154,938,467 15.163 6.042 6.034 6.042 6.034 6.179 25,334,609 6.1157 -0.66%
2015-03-20 0 15.08 15.12 15.14 14.86 15.16 4,145,153 62,137,735 14.990 6.082 6.098 6.107 5.994 6.115 10,277,084 6.0462 0.13%
2015-03-19 0 15.06 15.06 15.10 14.90 15.22 4,078,074 61,284,961 15.028 6.074 6.074 6.090 6.010 6.139 10,110,775 6.0614 0.67%
2015-03-18 0 14.96 14.94 14.98 14.28 15.04 5,036,316 74,652,806 14.823 6.034 6.026 6.042 5.760 6.066 12,486,546 5.9787 4.62%
2015-03-17 0 14.30 14.26 14.34 14.16 14.42 2,099,592 30,044,384 14.310 5.768 5.752 5.784 5.711 5.816 5,205,522 5.7716 0.56%
2015-03-16 0 14.22 14.20 14.22 14.04 14.40 5,171,868 73,588,587 14.229 5.735 5.727 5.735 5.663 5.808 12,822,620 5.7390 -2.07%
2015-03-13 0 14.52 14.52 14.56 14.52 14.66 3,547,265 51,635,492 14.556 5.856 5.856 5.873 5.856 5.913 8,794,740 5.8712 -1.09%
2015-03-12 0 14.68 14.64 14.68 14.52 14.96 3,510,455 51,385,552 14.638 5.921 5.905 5.921 5.856 6.034 8,703,476 5.9040 -1.61%
2015-03-11 0 14.92 14.90 14.96 14.48 15.04 4,580,159 68,158,008 14.881 6.018 6.010 6.034 5.840 6.066 11,355,595 6.0022 1.91%
2015-03-10 0 14.64 14.66 14.68 14.54 15.10 6,859,533 100,930,411 14.714 5.905 5.913 5.921 5.865 6.090 17,006,851 5.9347 -2.53%
2015-03-09 0 15.02 15.00 15.02 15.00 15.28 3,458,947 52,129,122 15.071 6.058 6.050 6.058 6.050 6.163 8,575,773 6.0787 -1.57%
2015-03-06 0 15.26 15.24 15.30 15.24 15.44 4,736,099 72,533,890 15.315 6.155 6.147 6.171 6.147 6.228 11,742,218 6.1772 -0.78%
2015-03-05 0 15.38 15.36 15.38 15.32 15.70 6,064,999 93,790,714 15.464 6.203 6.195 6.203 6.179 6.332 15,036,961 6.2373 -1.41%
2015-03-04 0 15.60 15.58 15.62 15.58 16.08 14,371,924 227,738,367 15.846 6.292 6.284 6.300 6.284 6.486 35,632,333 6.3913 -5.11%
2015-03-03 0 16.44 16.42 16.44 16.38 16.60 6,929,684 114,132,026 16.470 6.631 6.623 6.631 6.607 6.695 17,180,776 6.6430 0.12%
2015-03-02 0 16.42 16.42 16.44 16.20 16.70 6,837,204 112,672,163 16.479 6.623 6.623 6.631 6.534 6.736 16,951,490 6.6467 1.48%
2015-02-27 0 16.18 16.16 16.22 16.16 16.40 4,133,548 67,236,263 16.266 6.526 6.518 6.542 6.518 6.615 10,248,312 6.5607 -0.37%
2015-02-26 0 16.24 16.22 16.26 16.10 16.50 5,099,023 83,004,835 16.279 6.550 6.542 6.558 6.494 6.655 12,642,016 6.5658 -0.25%
2015-02-25 0 16.28 16.28 16.30 16.22 16.50 5,031,684 81,996,589 16.296 6.566 6.566 6.574 6.542 6.655 12,475,062 6.5728 -0.85%
2015-02-24 0 16.42 16.38 16.44 16.20 16.52 4,790,186 78,517,833 16.391 6.623 6.607 6.631 6.534 6.663 11,876,316 6.6113 -0.12%
2015-02-23 0 16.44 16.40 16.46 16.28 16.66 3,347,945 55,211,765 16.491 6.631 6.615 6.639 6.566 6.720 8,300,565 6.6516 0.00%
2015-02-18 0 16.44 16.40 16.46 16.38 16.50 1,090,952 17,952,293 16.456 6.631 6.615 6.639 6.607 6.655 2,704,799 6.6372 -0.48%
2015-02-17 0 16.52 16.46 16.52 16.44 16.74 4,789,797 79,293,799 16.555 6.663 6.639 6.663 6.631 6.752 11,875,351 6.6772 -0.84%
2015-02-16 0 16.66 16.66 16.68 16.48 16.76 41,231,607 681,360,377 16.525 6.720 6.720 6.728 6.647 6.760 102,225,587 6.6653 1.59%
2015-02-13 0 16.40 16.40 16.48 16.00 16.62 24,095,764 389,388,910 16.160 6.615 6.615 6.647 6.453 6.704 59,740,665 6.5180 2.37%
2015-02-12 0 16.02 16.00 16.02 15.92 16.30 3,736,862 59,801,150 16.003 6.461 6.453 6.461 6.421 6.574 9,264,808 6.4547 -0.99%
2015-02-11 0 16.18 16.16 16.22 16.12 16.32 5,080,907 82,303,062 16.198 6.526 6.518 6.542 6.502 6.582 12,597,101 6.5335 0.12%
2015-02-10 0 16.16 16.16 16.18 16.08 16.32 5,632,215 91,005,338 16.158 6.518 6.518 6.526 6.486 6.582 13,963,959 6.5172 -0.37%
2015-02-09 0 16.22 16.22 16.26 16.22 16.54 2,234,662 36,409,001 16.293 6.542 6.542 6.558 6.542 6.671 5,540,401 6.5715 -1.70%
2015-02-06 0 16.50 16.46 16.48 16.38 16.60 2,014,816 33,220,367 16.488 6.655 6.639 6.647 6.607 6.695 4,995,336 6.6503 -0.24%
2015-02-05 0 16.54 16.52 16.56 16.48 16.92 3,874,020 64,632,832 16.684 6.671 6.663 6.679 6.647 6.825 9,604,864 6.7292 -0.72%
2015-02-04 0 16.66 16.62 16.66 16.60 17.08 4,520,596 75,927,843 16.796 6.720 6.704 6.720 6.695 6.889 11,207,921 6.7745 0.24%
2015-02-03 0 16.62 16.58 16.60 16.52 16.84 3,832,450 63,942,293 16.684 6.704 6.687 6.695 6.663 6.792 9,501,799 6.7295 -1.07%
2015-02-02 0 16.80 16.78 16.82 16.62 17.00 2,610,008 43,843,670 16.798 6.776 6.768 6.784 6.704 6.857 6,470,997 6.7754 -1.18%
2015-01-30 0 17.00 16.96 17.04 16.88 17.60 5,740,000 97,879,420 17.052 6.857 6.841 6.873 6.808 7.099 14,231,191 6.8778 -2.30%
2015-01-29 0 17.40 17.38 17.40 17.20 17.54 2,630,260 45,686,064 17.369 7.018 7.010 7.018 6.937 7.075 6,521,208 7.0058 0.35%
2015-01-28 0 17.34 17.30 17.36 17.24 17.54 3,280,146 57,035,188 17.388 6.994 6.978 7.002 6.954 7.075 8,132,471 7.0133 -1.59%
2015-01-27 0 17.62 17.60 17.66 17.32 17.68 5,897,477 103,214,141 17.501 7.107 7.099 7.123 6.986 7.131 14,621,624 7.0590 0.80%
2015-01-26 0 17.48 17.40 17.50 17.36 18.22 10,573,512 186,033,379 17.594 7.050 7.018 7.058 7.002 7.349 26,214,925 7.0965 -3.53%
2015-01-23 0 18.12 18.12 18.14 17.24 18.14 16,611,026 294,917,520 17.754 7.309 7.309 7.317 6.954 7.317 41,183,742 7.1610 6.71%
2015-01-22 0 16.98 16.94 16.98 16.24 17.10 12,460,887 208,248,250 16.712 6.849 6.833 6.849 6.550 6.897 30,894,296 6.7407 5.07%
2015-01-21 0 16.16 16.14 16.20 15.90 16.20 3,646,237 58,840,052 16.137 6.518 6.510 6.534 6.413 6.534 9,040,121 6.5088 1.51%
2015-01-20 0 15.92 15.88 15.98 15.50 16.02 3,795,026 60,294,544 15.888 6.421 6.405 6.445 6.252 6.461 9,409,014 6.4082 2.45%
2015-01-19 0 15.54 15.52 15.58 15.50 15.78 1,817,562 28,330,100 15.587 6.268 6.260 6.284 6.252 6.365 4,506,284 6.2868 -0.77%
2015-01-16 0 15.66 15.68 15.70 15.64 15.86 3,031,853 47,722,737 15.740 6.316 6.324 6.332 6.308 6.397 7,516,878 6.3487 -0.89%
2015-01-15 0 15.80 15.76 15.82 15.74 15.96 2,079,819 32,894,796 15.816 6.373 6.357 6.381 6.349 6.437 5,156,498 6.3793 -0.13%
2015-01-14 0 15.82 15.76 15.80 15.76 15.98 4,084,000 64,946,360 15.903 6.381 6.357 6.373 6.357 6.445 10,125,467 6.4142 -0.50%
2015-01-13 0 15.90 15.88 15.96 15.82 16.02 2,120,479 33,777,958 15.929 6.413 6.405 6.437 6.381 6.461 5,257,307 6.4250 0.76%
2015-01-12 0 15.78 15.76 15.78 15.76 16.10 1,875,001 29,785,415 15.886 6.365 6.357 6.365 6.357 6.494 4,648,693 6.4073 -1.38%
2015-01-09 0 16.00 15.96 16.00 15.96 16.20 2,020,705 32,456,550 16.062 6.453 6.437 6.453 6.437 6.534 5,009,937 6.4784 0.25%
2015-01-08 0 15.96 15.94 15.96 15.94 16.10 1,871,023 29,939,670 16.002 6.437 6.429 6.437 6.429 6.494 4,638,830 6.4541 -0.37%
2015-01-07 0 16.02 15.98 16.02 15.92 16.26 4,892,665 78,509,033 16.046 6.461 6.445 6.461 6.421 6.558 12,130,392 6.4721 -1.48%
2015-01-06 0 16.26 16.18 16.22 16.02 16.54 4,309,290 69,854,911 16.210 6.558 6.526 6.542 6.461 6.671 10,684,029 6.5383 -1.45%
2015-01-05 0 16.50 16.46 16.56 16.22 16.72 6,425,739 106,034,876 16.502 6.655 6.639 6.679 6.542 6.744 15,931,345 6.6557 0.36%
2015-01-02 0 16.44 16.40 16.44 15.94 16.46 5,169,323 83,781,214 16.207 6.631 6.615 6.631 6.429 6.639 12,816,310 6.5371 1.23%
2014-12-31 0 16.24 16.20 16.30 15.76 16.30 2,677,142 42,951,935 16.044 6.550 6.534 6.574 6.357 6.574 6,637,442 6.4712 2.65%
2014-12-30 0 15.82 15.78 15.84 15.74 16.48 5,209,610 83,085,233 15.948 6.381 6.365 6.389 6.349 6.647 12,916,194 6.4326 -3.06%
2014-12-29 0 16.32 16.28 16.32 15.94 16.64 5,061,361 82,473,647 16.295 6.582 6.566 6.582 6.429 6.712 12,548,640 6.5723 1.75%
2014-12-24 0 16.04 16.04 16.06 15.80 16.08 1,759,855 28,117,558 15.977 6.470 6.470 6.478 6.373 6.486 4,363,211 6.4442 0.75%
2014-12-23 0 15.92 15.88 15.92 15.84 16.18 2,155,535 34,397,665 15.958 6.421 6.405 6.421 6.389 6.526 5,344,221 6.4364 -1.12%
2014-12-22 0 16.10 16.08 16.16 15.36 16.20 4,646,802 73,652,368 15.850 6.494 6.486 6.518 6.195 6.534 11,520,823 6.3930 4.82%
2014-12-19 0 15.36 15.34 15.36 15.20 15.66 2,649,015 40,632,455 15.339 6.195 6.187 6.195 6.131 6.316 6,567,707 6.1867 0.92%
2014-12-18 0 15.22 15.18 15.22 15.12 15.42 3,063,481 46,575,733 15.204 6.139 6.123 6.139 6.098 6.219 7,595,293 6.1322 0.00%
2014-12-17 0 15.22 15.22 15.24 15.20 15.58 3,884,084 59,724,020 15.377 6.139 6.139 6.147 6.131 6.284 9,629,815 6.2020 -2.44%
2014-12-16 0 15.60 15.52 15.58 15.34 15.86 2,735,940 42,716,835 15.613 6.292 6.260 6.284 6.187 6.397 6,783,220 6.2974 -0.26%
2014-12-15 0 15.64 15.64 15.66 15.30 15.76 2,023,859 31,645,275 15.636 6.308 6.308 6.316 6.171 6.357 5,017,757 6.3067 0.26%
2014-12-12 0 15.60 15.56 15.60 15.38 15.76 2,320,095 36,217,150 15.610 6.292 6.276 6.292 6.203 6.357 5,752,215 6.2962 1.43%
2014-12-11 0 15.38 15.36 15.42 15.32 15.50 2,300,147 35,499,072 15.433 6.203 6.195 6.219 6.179 6.252 5,702,758 6.2249 -0.90%
2014-12-10 0 15.52 15.52 15.54 15.50 15.86 2,874,200 44,951,144 15.640 6.260 6.260 6.268 6.252 6.397 7,126,008 6.3080 -1.02%
2014-12-09 0 15.68 15.66 15.68 15.66 15.88 2,880,054 45,300,042 15.729 6.324 6.316 6.324 6.316 6.405 7,140,522 6.3441 -1.13%
2014-12-08 0 15.86 15.86 15.90 15.78 16.10 3,055,172 48,527,300 15.884 6.397 6.397 6.413 6.365 6.494 7,574,693 6.4065 -0.50%
2014-12-05 0 15.94 15.88 15.94 15.86 16.14 6,396,097 102,244,324 15.985 6.429 6.405 6.429 6.397 6.510 15,857,853 6.4476 0.50%
2014-12-04 0 15.86 15.84 15.88 15.70 16.08 3,896,665 61,635,670 15.818 6.397 6.389 6.405 6.332 6.486 9,661,008 6.3798 0.25%
2014-12-03 0 15.82 15.76 15.78 15.74 16.32 4,746,196 75,633,863 15.936 6.381 6.357 6.365 6.349 6.582 11,767,251 6.4275 -2.22%
2014-12-02 0 16.18 16.14 16.18 15.74 16.24 3,005,200 48,147,556 16.021 6.526 6.510 6.526 6.349 6.550 7,450,797 6.4621 1.38%
2014-12-01 0 15.96 15.94 15.98 15.60 16.16 3,980,377 63,030,200 15.835 6.437 6.429 6.445 6.292 6.518 9,868,555 6.3870 -1.36%
2014-11-28 0 16.18 16.18 16.20 16.16 16.72 2,842,353 46,505,483 16.362 6.526 6.526 6.534 6.518 6.744 7,047,050 6.5993 -2.53%
2014-11-27 0 16.60 16.56 16.60 16.42 16.66 1,459,034 24,132,509 16.540 6.695 6.679 6.695 6.623 6.720 3,617,385 6.6713 0.48%
2014-11-26 0 16.52 16.48 16.52 16.24 16.58 3,267,273 53,434,551 16.354 6.663 6.647 6.663 6.550 6.687 8,100,555 6.5964 1.23%
2014-11-25 0 16.32 16.22 16.32 16.10 16.58 3,482,006 56,524,557 16.233 6.582 6.542 6.582 6.494 6.687 8,632,943 6.5475 -0.61%
2014-11-24 0 16.42 16.40 16.42 16.10 16.58 3,311,500 54,449,970 16.443 6.623 6.615 6.623 6.494 6.687 8,210,207 6.6320 2.75%
2014-11-21 0 15.98 15.98 16.02 15.54 16.02 3,162,162 50,119,715 15.850 6.445 6.445 6.461 6.268 6.461 7,839,953 6.3929 2.57%
2014-11-20 0 15.58 15.56 15.58 15.48 15.80 4,094,308 63,856,713 15.596 6.284 6.276 6.284 6.244 6.373 10,151,024 6.2907 -1.52%
2014-11-19 0 15.82 15.84 15.86 15.80 16.22 4,523,611 71,932,499 15.902 6.381 6.389 6.397 6.373 6.542 11,215,396 6.4137 -3.18%
2014-11-18 0 16.34 16.30 16.32 16.30 16.90 4,928,266 80,810,777 16.397 6.591 6.574 6.582 6.574 6.816 12,218,657 6.6137 -3.08%
2014-11-17 0 16.86 16.86 16.88 16.80 17.20 5,079,336 85,828,973 16.898 6.800 6.800 6.808 6.776 6.937 12,593,206 6.8155 -1.86%
2014-11-14 0 17.18 17.18 17.22 16.80 17.22 4,044,052 69,113,933 17.090 6.929 6.929 6.946 6.776 6.946 10,026,424 6.8932 1.78%
2014-11-13 0 16.88 16.82 16.90 16.74 16.94 3,184,186 53,554,098 16.819 6.808 6.784 6.816 6.752 6.833 7,894,557 6.7837 -0.35%
2014-11-12 0 16.94 16.90 16.96 16.72 16.98 5,065,967 85,423,346 16.862 6.833 6.816 6.841 6.744 6.849 12,560,060 6.8012 0.71%
2014-11-11 0 16.82 16.80 16.82 16.76 17.12 5,826,654 97,960,587 16.812 6.784 6.776 6.784 6.760 6.905 14,446,032 6.7811 -0.94%
2014-11-10 0 16.98 16.98 17.00 16.96 18.28 12,551,522 214,827,263 17.116 6.849 6.849 6.857 6.841 7.373 31,119,008 6.9034 -5.14%
2014-11-07 0 17.90 17.86 17.90 17.64 18.18 2,535,348 45,345,923 17.885 7.220 7.204 7.220 7.115 7.333 6,285,892 7.2139 0.45%
2014-11-06 0 17.82 17.80 17.82 17.80 18.20 2,254,000 40,353,440 17.903 7.188 7.179 7.188 7.179 7.341 5,588,346 7.2210 -0.56%
2014-11-05 0 17.92 17.90 17.92 17.90 18.36 3,618,840 65,265,760 18.035 7.228 7.220 7.228 7.220 7.405 8,972,196 7.2742 -2.18%
2014-11-04 0 18.32 18.28 18.32 18.22 18.40 2,187,370 40,017,731 18.295 7.389 7.373 7.389 7.349 7.421 5,423,150 7.3791 -0.43%
2014-11-03 0 18.40 18.36 18.42 18.32 18.66 2,207,400 40,645,404 18.413 7.421 7.405 7.430 7.389 7.526 5,472,810 7.4268 -0.22%
2014-10-31 0 18.44 18.44 18.46 18.38 18.74 4,252,476 78,707,835 18.509 7.438 7.438 7.446 7.413 7.559 10,543,170 7.4653 -0.54%
2014-10-30 0 18.54 18.48 18.54 18.46 18.76 1,954,982 36,310,134 18.573 7.478 7.454 7.478 7.446 7.567 4,846,990 7.4913 -0.64%
2014-10-29 0 18.66 18.66 18.68 18.56 18.76 3,261,505 60,903,544 18.673 7.526 7.526 7.534 7.486 7.567 8,086,254 7.5317 1.30%
2014-10-28 0 18.42 18.40 18.42 18.18 18.50 2,665,233 48,810,851 18.314 7.430 7.421 7.430 7.333 7.462 6,607,916 7.3867 1.32%
2014-10-27 0 18.18 18.18 18.20 18.16 18.44 1,808,944 32,965,772 18.224 7.333 7.333 7.341 7.325 7.438 4,484,918 7.3504 -1.41%
2014-10-24 0 18.44 18.42 18.48 18.38 18.64 1,129,623 20,824,246 18.435 7.438 7.430 7.454 7.413 7.518 2,800,676 7.4354 -0.32%
2014-10-23 0 18.50 18.50 18.52 18.46 18.64 1,371,835 25,386,517 18.506 7.462 7.462 7.470 7.446 7.518 3,401,193 7.4640 -0.64%
2014-10-22 0 18.62 18.60 18.64 18.60 18.96 2,679,991 50,051,324 18.676 7.510 7.502 7.518 7.502 7.647 6,644,506 7.5327 0.54%
2014-10-21 0 18.52 18.50 18.52 18.36 18.70 1,829,316 33,865,999 18.513 7.470 7.462 7.470 7.405 7.542 4,535,426 7.4670 -0.54%
2014-10-20 0 18.62 18.62 18.64 18.50 18.74 2,050,025 38,175,003 18.622 7.510 7.510 7.518 7.462 7.559 5,082,630 7.5109 1.20%
2014-10-17 0 18.40 18.40 18.46 18.32 18.70 2,315,251 42,672,203 18.431 7.421 7.421 7.446 7.389 7.542 5,740,205 7.4339 0.00%
2014-10-16 0 18.40 18.38 18.40 18.38 18.66 2,804,400 51,775,628 18.462 7.421 7.413 7.421 7.413 7.526 6,952,953 7.4466 -1.60%
2014-10-15 0 18.70 18.70 18.72 18.64 18.90 2,465,086 46,127,462 18.712 7.542 7.542 7.551 7.518 7.623 6,111,692 7.5474 -0.95%
2014-10-14 0 18.88 18.86 18.90 18.80 19.20 2,480,600 47,053,640 18.969 7.615 7.607 7.623 7.583 7.744 6,150,155 7.6508 -0.94%
2014-10-13 0 19.06 19.02 19.06 18.78 19.18 2,449,186 46,402,432 18.946 7.688 7.672 7.688 7.575 7.736 6,072,271 7.6417 1.28%
2014-10-10 0 18.82 18.82 18.88 18.78 19.00 3,490,000 65,851,288 18.869 7.591 7.591 7.615 7.575 7.663 8,652,762 7.6104 -0.84%
2014-10-09 0 18.98 18.94 18.98 18.80 19.36 5,298,444 100,296,405 18.929 7.655 7.639 7.655 7.583 7.809 13,136,440 7.6350 -0.32%
2014-10-08 0 19.04 18.96 19.04 18.86 19.06 1,944,400 36,873,488 18.964 7.680 7.647 7.680 7.607 7.688 4,820,754 7.6489 -0.83%
2014-10-07 0 19.20 19.12 19.22 19.00 19.22 2,879,456 55,067,562 19.124 7.744 7.712 7.752 7.663 7.752 7,139,040 7.7136 0.95%
2014-10-06 0 19.02 19.02 19.08 18.62 19.10 4,061,887 76,792,422 18.906 7.672 7.672 7.696 7.510 7.704 10,070,643 7.6254 1.17%
2014-10-03 0 18.80 18.80 18.84 18.14 18.84 6,865,141 126,856,538 18.478 7.583 7.583 7.599 7.317 7.599 17,020,755 7.4531 2.29%
2014-09-30 0 18.38 18.38 18.42 18.22 18.58 5,908,625 108,663,443 18.391 7.413 7.413 7.430 7.349 7.494 14,649,263 7.4177 -1.29%
2014-09-29 0 18.62 18.58 18.62 18.52 18.82 7,340,843 136,478,940 18.592 7.510 7.494 7.510 7.470 7.591 18,200,163 7.4988 -2.77%
2014-09-26 0 19.26 19.24 19.26 19.20 19.36 2,060,000 39,653,860 19.249 7.724 7.716 7.724 7.700 7.764 5,136,698 7.7197 -0.21%
2014-09-25 0 19.30 19.28 19.32 19.28 19.66 4,276,489 83,011,618 19.411 7.740 7.732 7.748 7.732 7.884 10,663,609 7.7846 -1.23%
2014-09-24 0 19.54 19.52 19.56 19.32 19.62 3,100,865 60,367,261 19.468 7.836 7.828 7.844 7.748 7.868 7,732,140 7.8073 0.10%
2014-09-23 0 19.52 19.50 19.52 19.50 19.98 4,666,400 91,643,108 19.639 7.828 7.820 7.828 7.820 8.013 11,635,869 7.8759 -2.11%
2014-09-22 0 19.94 19.94 19.96 19.86 20.00 2,372,672 47,322,986 19.945 7.997 7.997 8.005 7.965 8.021 5,916,360 7.9987 0.00%
2014-09-19 0 19.94 19.92 19.96 19.86 20.10 2,772,231 55,286,590 19.943 7.997 7.989 8.005 7.965 8.061 6,912,677 7.9979 0.00%
2014-09-18 0 19.94 19.90 19.94 19.84 20.20 2,373,939 47,325,175 19.935 7.997 7.981 7.997 7.957 8.101 5,919,519 7.9948 -1.53%
2014-09-17 0 20.25 20.20 20.25 20.10 20.50 2,755,840 55,842,980 20.264 8.121 8.101 8.121 8.061 8.221 6,871,805 8.1264 1.25%
2014-09-16 0 20.00 20.00 20.05 19.98 20.45 2,673,715 53,814,831 20.127 8.021 8.021 8.041 8.013 8.201 6,667,023 8.0718 -1.23%
2014-09-15 0 20.25 20.20 20.25 20.20 20.55 2,257,716 45,933,603 20.345 8.121 8.101 8.121 8.101 8.241 5,629,712 8.1591 -0.98%
2014-09-12 0 20.45 20.45 20.50 20.30 20.55 3,844,890 78,684,445 20.465 8.201 8.201 8.221 8.141 8.241 9,587,398 8.2071 0.49%
2014-09-11 0 20.35 20.35 20.40 20.30 21.00 4,867,605 99,965,164 20.537 8.161 8.161 8.181 8.141 8.422 12,137,582 8.2360 -2.40%
2014-09-10 0 20.85 20.80 20.85 20.70 21.20 3,734,167 77,774,781 20.828 8.362 8.342 8.362 8.301 8.502 9,311,306 8.3527 -0.95%
2014-09-08 0 21.05 21.05 21.15 21.00 21.40 3,457,300 73,319,430 21.207 8.442 8.442 8.482 8.422 8.582 8,620,926 8.5048 -0.94%
2014-09-05 0 21.25 21.20 21.30 21.20 21.60 3,975,383 85,014,921 21.385 8.522 8.502 8.542 8.502 8.662 9,912,788 8.5763 0.24%
2014-09-04 0 21.20 21.15 21.20 21.15 21.70 4,484,012 95,711,657 21.345 8.502 8.482 8.502 8.482 8.702 11,181,077 8.5601 0.00%
2014-09-03 0 21.20 21.15 21.20 21.10 21.30 4,901,871 103,932,663 21.203 8.502 8.482 8.502 8.462 8.542 12,223,026 8.5030 -0.47%
2014-09-02 0 21.30 21.30 21.35 21.05 21.40 1,587,300 33,734,360 21.253 8.542 8.542 8.562 8.442 8.582 3,958,001 8.5231 0.47%
2014-09-01 0 21.20 21.15 21.20 20.85 21.30 2,728,000 57,518,200 21.084 8.502 8.482 8.502 8.362 8.542 6,802,385 8.4556 1.68%
2014-08-29 0 20.85 20.75 20.90 20.75 21.15 3,272,647 68,493,725 20.929 8.362 8.321 8.382 8.321 8.482 8,160,486 8.3933 -0.71%
2014-08-28 0 21.00 20.90 21.05 20.85 21.45 3,828,157 80,875,629 21.127 8.422 8.382 8.442 8.362 8.602 9,545,674 8.4725 -0.94%
2014-08-27 0 21.20 21.15 21.25 21.05 21.40 4,416,967 93,799,305 21.236 8.502 8.482 8.522 8.442 8.582 11,013,897 8.5165 1.19%
2014-08-26 0 20.95 20.90 20.95 20.85 21.65 7,296,066 153,701,765 21.066 8.402 8.382 8.402 8.362 8.682 18,193,054 8.4484 -2.56%
2014-08-25 0 21.50 21.50 21.55 21.25 21.95 7,174,209 154,284,795 21.505 8.622 8.622 8.642 8.522 8.803 17,889,198 8.6245 -2.05%
2014-08-22 0 21.95 21.90 21.95 21.80 23.15 12,863,165 283,751,172 22.059 8.803 8.783 8.803 8.743 9.284 32,074,854 8.8465 -5.59%
2014-08-21 0 23.25 23.25 23.30 23.25 24.20 6,507,662 153,865,678 23.644 9.324 9.324 9.344 9.324 9.705 16,227,135 9.4820 -2.92%
2014-08-20 0 23.95 23.90 24.00 23.90 24.55 1,693,750 40,743,181 24.055 9.605 9.585 9.625 9.585 9.845 4,223,438 9.6469 -1.03%
2014-08-19 0 24.20 24.10 24.20 23.70 24.20 1,331,149 31,985,673 24.029 9.705 9.665 9.705 9.505 9.705 3,319,277 9.6363 1.04%
2014-08-18 0 23.95 23.85 23.95 23.80 24.10 926,000 22,183,000 23.956 9.605 9.565 9.605 9.545 9.665 2,309,021 9.6071 0.00%
2014-08-15 0 23.95 23.90 24.00 23.65 24.10 1,452,432 34,661,912 23.865 9.605 9.585 9.625 9.484 9.665 3,621,702 9.5706 0.63%
2014-08-14 0 23.80 23.80 23.85 23.70 24.15 1,879,064 44,757,029 23.819 9.545 9.545 9.565 9.505 9.685 4,685,527 9.5522 -1.45%
2014-08-13 0 24.15 24.10 24.15 23.65 24.15 3,053,943 73,038,126 23.916 9.685 9.665 9.685 9.484 9.685 7,615,138 9.5912 0.84%
2014-08-12 0 23.95 23.90 24.00 23.50 24.00 1,261,442 30,013,041 23.793 9.605 9.585 9.625 9.424 9.625 3,145,460 9.5417 0.63%
2014-08-11 0 23.80 23.65 23.75 23.45 23.85 1,246,955 29,446,347 23.615 9.545 9.484 9.525 9.404 9.565 3,109,336 9.4703 1.93%
2014-08-08 0 23.35 23.35 23.45 23.25 23.95 2,551,359 59,907,678 23.481 9.364 9.364 9.404 9.324 9.605 6,361,923 9.4166 -1.27%
2014-08-07 0 23.65 23.55 23.65 23.55 24.15 2,694,648 64,327,967 23.872 9.484 9.444 9.484 9.444 9.685 6,719,221 9.5737 -0.84%
2014-08-06 0 23.85 23.85 23.90 23.50 24.05 2,961,023 70,688,890 23.873 9.565 9.565 9.585 9.424 9.645 7,383,438 9.5740 0.42%
2014-08-05 0 23.75 23.70 23.85 23.50 23.90 1,809,961 43,033,316 23.776 9.525 9.505 9.565 9.424 9.585 4,513,216 9.5350 1.71%
2014-08-04 0 23.35 23.30 23.35 23.15 23.60 1,420,083 33,211,742 23.387 9.364 9.344 9.364 9.284 9.464 3,541,038 9.3791 1.08%
2014-08-01 0 23.10 23.10 23.15 23.10 23.95 2,774,988 64,700,684 23.316 9.264 9.264 9.284 9.264 9.605 6,919,552 9.3504 -2.33%
2014-07-31 0 23.65 23.60 23.75 23.60 24.45 2,822,391 67,159,266 23.795 9.484 9.464 9.525 9.464 9.805 7,037,753 9.5427 -2.07%
2014-07-30 0 24.15 24.15 24.25 23.80 24.40 4,832,696 116,760,309 24.160 9.685 9.685 9.725 9.545 9.785 12,050,535 9.6892 1.68%
2014-07-29 0 23.75 23.65 23.75 23.20 24.00 2,654,305 62,651,607 23.604 9.525 9.484 9.525 9.304 9.625 6,618,624 9.4660 1.28%
2014-07-28 0 23.45 23.45 23.55 23.05 23.55 2,847,198 66,661,999 23.413 9.404 9.404 9.444 9.244 9.444 7,099,611 9.3895 1.74%
2014-07-25 0 23.05 22.90 23.05 22.60 23.05 2,807,465 64,213,213 22.872 9.244 9.184 9.244 9.063 9.244 7,000,535 9.1726 1.99%
2014-07-24 0 22.60 22.55 22.70 22.25 22.75 1,343,300 30,296,595 22.554 9.063 9.043 9.104 8.923 9.124 3,349,576 9.0449 1.12%
2014-07-23 0 22.35 22.30 22.35 22.05 22.60 2,532,427 56,613,064 22.355 8.963 8.943 8.963 8.843 9.063 6,314,716 8.9653 1.59%
2014-07-22 0 22.00 21.95 22.00 21.60 22.20 2,667,796 58,663,788 21.990 8.823 8.803 8.823 8.662 8.903 6,652,264 8.8186 1.85%
2014-07-21 0 21.60 21.55 21.60 21.55 21.95 624,327 13,569,200 21.734 8.662 8.642 8.662 8.642 8.803 1,556,786 8.7162 -1.37%
2014-07-18 0 21.90 21.90 22.00 21.70 22.00 784,029 17,156,683 21.883 8.783 8.783 8.823 8.702 8.823 1,955,010 8.7758 0.00%
2014-07-17 0 21.90 21.85 21.95 21.65 22.00 978,000 21,412,980 21.895 8.783 8.763 8.803 8.682 8.823 2,438,685 8.7805 0.69%
2014-07-16 0 21.75 21.65 21.75 21.65 21.85 1,715,343 37,308,286 21.750 8.723 8.682 8.723 8.682 8.763 4,277,281 8.7224 0.69%
2014-07-15 0 21.60 21.60 21.75 21.55 21.95 2,041,506 44,261,990 21.681 8.662 8.662 8.723 8.642 8.803 5,090,583 8.6949 -0.69%
2014-07-14 0 21.75 21.70 21.75 21.55 21.95 1,081,305 23,493,577 21.727 8.723 8.702 8.723 8.642 8.803 2,696,280 8.7133 0.23%
2014-07-11 0 21.70 21.65 21.75 21.35 21.70 1,118,690 24,196,457 21.629 8.702 8.682 8.723 8.562 8.702 2,789,502 8.6741 1.40%
2014-07-10 0 21.40 21.35 21.40 21.10 21.45 1,338,012 28,505,985 21.305 8.582 8.562 8.582 8.462 8.602 3,336,390 8.5440 0.23%
2014-07-09 0 21.35 21.30 21.35 21.30 21.70 1,278,162 27,304,866 21.363 8.562 8.542 8.562 8.542 8.702 3,187,152 8.5672 -1.39%
2014-07-08 0 21.65 21.65 21.70 21.55 21.85 833,270 18,079,673 21.697 8.682 8.682 8.702 8.642 8.763 2,077,795 8.7014 -0.46%
2014-07-07 0 21.75 21.70 21.75 21.65 21.90 2,006,037 43,687,856 21.778 8.723 8.702 8.723 8.682 8.783 5,002,139 8.7338 0.69%
2014-07-04 0 21.60 21.60 21.65 21.45 21.85 1,082,247 23,397,709 21.620 8.662 8.662 8.682 8.602 8.763 2,698,629 8.6702 -0.46%
2014-07-03 0 21.70 21.65 21.70 21.55 21.80 1,079,427 23,426,696 21.703 8.702 8.682 8.702 8.642 8.743 2,691,598 8.7036 -0.46%
2014-07-02 0 21.80 21.70 21.85 21.50 21.85 3,077,337 66,841,262 21.720 8.743 8.702 8.763 8.622 8.763 7,673,472 8.7107 1.40%
2014-06-30 0 21.50 21.45 21.60 21.20 21.85 2,318,672 49,896,416 21.519 8.622 8.602 8.662 8.502 8.763 5,781,708 8.6300 0.00%
2014-06-27 0 21.50 21.45 21.55 21.35 21.60 1,716,328 36,864,560 21.479 8.622 8.602 8.642 8.562 8.662 4,279,738 8.6137 -0.46%
2014-06-26 0 21.60 21.55 21.60 21.35 21.65 1,555,660 33,425,281 21.486 8.662 8.642 8.662 8.562 8.682 3,879,105 8.6168 0.70%
2014-06-25 0 21.45 21.40 21.50 21.20 21.50 991,438 21,260,155 21.444 8.602 8.582 8.622 8.502 8.622 2,472,193 8.5997 1.18%
2014-06-24 0 21.20 21.15 21.20 20.90 21.45 2,829,317 60,038,695 21.220 8.502 8.482 8.502 8.382 8.602 7,055,023 8.5101 1.44%
2014-06-23 0 20.90 20.85 20.90 20.85 21.70 1,670,387 35,401,194 21.193 8.382 8.362 8.382 8.362 8.702 4,165,182 8.4993 -2.34%
2014-06-20 0 21.40 21.35 21.40 21.20 21.50 1,303,225 27,864,723 21.381 8.582 8.562 8.582 8.502 8.622 3,249,648 8.5747 0.71%
2014-06-19 0 21.25 21.20 21.30 21.20 21.50 1,909,120 40,679,872 21.308 8.522 8.502 8.542 8.502 8.622 4,760,473 8.5453 0.24%
2014-06-18 0 21.20 21.20 21.30 21.20 21.55 2,774,462 59,202,309 21.338 8.502 8.502 8.542 8.502 8.642 6,918,240 8.5574 -0.93%
2014-06-17 0 21.40 21.30 21.45 21.20 21.50 1,278,403 27,292,471 21.349 8.582 8.542 8.602 8.502 8.622 3,187,753 8.5617 -0.23%
2014-06-16 0 21.45 21.40 21.45 21.30 21.70 1,224,346 26,263,090 21.451 8.602 8.582 8.602 8.542 8.702 3,052,959 8.6025 -0.69%
2014-06-13 0 21.60 21.60 21.65 21.35 21.70 1,238,013 26,698,785 21.566 8.662 8.662 8.682 8.562 8.702 3,087,039 8.6487 0.93%
2014-06-12 0 21.40 21.35 21.45 21.20 21.60 2,923,555 62,413,759 21.349 8.582 8.562 8.602 8.502 8.662 7,290,010 8.5615 -0.70%
2014-06-11 0 21.55 21.50 21.65 21.25 22.15 1,851,213 39,882,548 21.544 8.642 8.622 8.682 8.522 8.883 4,616,079 8.6399 -2.05%
2014-06-10 0 22.00 22.00 22.10 21.45 22.35 2,156,161 47,462,377 22.012 8.823 8.823 8.863 8.602 8.963 5,376,480 8.8278 2.09%
2014-06-09 0 21.55 21.50 21.60 21.30 21.60 711,379 15,269,952 21.465 8.642 8.622 8.662 8.542 8.662 1,773,854 8.6083 1.17%
2014-06-06 0 21.30 21.25 21.40 21.25 21.60 1,062,003 22,734,364 21.407 8.542 8.522 8.582 8.522 8.662 2,648,150 8.5850 -1.16%
2014-06-05 0 21.55 21.50 21.55 21.25 21.75 2,292,000 49,266,800 21.495 8.642 8.622 8.642 8.522 8.723 5,715,200 8.6203 -0.46%
2014-06-04 0 21.65 21.60 21.65 21.55 21.95 1,140,372 24,742,919 21.697 8.682 8.662 8.682 8.642 8.803 2,843,567 8.7014 -0.73%
2014-06-03 0 21.95 21.90 21.95 21.60 22.15 2,673,802 58,541,399 21.894 8.747 8.727 8.747 8.607 8.826 6,710,038 8.7245 0.92%
2014-05-30 0 21.75 21.70 21.95 21.70 22.30 4,121,577 89,953,963 21.825 8.667 8.647 8.747 8.647 8.886 10,343,300 8.6968 -1.58%
2014-05-29 0 22.10 22.10 22.15 22.10 22.55 1,980,700 44,090,612 22.260 8.806 8.806 8.826 8.806 8.986 4,970,664 8.8702 -1.34%
2014-05-28 0 22.40 22.35 22.40 22.25 22.90 3,204,749 71,887,545 22.432 8.926 8.906 8.926 8.866 9.125 8,042,475 8.9385 0.22%
2014-05-27 0 22.35 22.35 22.40 22.20 22.90 2,973,973 66,571,653 22.385 8.906 8.906 8.926 8.846 9.125 7,463,332 8.9198 -2.61%
2014-05-26 0 22.95 22.95 23.00 22.90 24.05 2,324,032 53,837,105 23.165 9.145 9.145 9.165 9.125 9.583 5,832,273 9.2309 -3.97%
2014-05-23 0 23.90 23.85 23.95 23.00 23.95 3,598,056 85,134,136 23.661 9.524 9.504 9.544 9.165 9.544 9,029,499 9.4284 4.14%
2014-05-22 0 22.95 22.95 23.10 22.40 23.15 2,721,317 62,287,537 22.889 9.145 9.145 9.205 8.926 9.225 6,829,279 9.1207 1.10%
2014-05-21 0 22.70 22.65 22.70 22.30 22.80 454,000 10,282,700 22.649 9.045 9.026 9.045 8.886 9.085 1,139,335 9.0252 1.34%
2014-05-20 0 22.40 22.35 22.50 22.30 22.90 858,000 19,357,692 22.561 8.926 8.906 8.966 8.886 9.125 2,153,193 8.9902 -1.32%
2014-05-19 0 22.70 22.65 22.80 22.30 22.90 1,178,917 26,655,139 22.610 9.045 9.026 9.085 8.886 9.125 2,958,550 9.0095 0.22%
2014-05-16 0 22.65 22.60 22.70 22.05 22.70 1,481,732 33,267,516 22.452 9.026 9.006 9.045 8.786 9.045 3,718,479 8.9465 0.22%
2014-05-15 0 22.60 22.55 22.60 22.35 22.70 1,446,331 32,593,897 22.536 9.006 8.986 9.006 8.906 9.045 3,629,639 8.9799 1.12%
2014-05-14 0 22.35 22.30 22.40 22.05 22.50 1,602,000 35,878,400 22.396 8.906 8.886 8.926 8.786 8.966 4,020,298 8.9243 1.36%
2014-05-13 0 22.05 22.00 22.10 21.85 22.30 585,608 12,907,801 22.042 8.786 8.767 8.806 8.707 8.886 1,469,612 8.7831 0.68%
2014-05-12 0 21.90 21.85 22.05 21.40 22.40 3,481,723 76,542,772 21.984 8.727 8.707 8.786 8.527 8.926 8,737,555 8.7602 -0.68%
2014-05-09 0 22.05 22.05 22.10 21.65 22.20 1,146,383 25,278,946 22.051 8.786 8.786 8.806 8.627 8.846 2,876,905 8.7869 -1.34%
2014-05-08 0 22.35 22.20 22.35 21.90 22.40 4,372,619 97,035,690 22.192 8.906 8.846 8.906 8.727 8.926 10,973,302 8.8429 1.82%
2014-05-07 0 21.95 21.85 21.95 21.40 22.00 3,756,155 82,144,498 21.869 8.747 8.707 8.747 8.527 8.767 9,426,256 8.7144 0.23%
2014-05-05 0 21.90 21.85 21.90 21.80 22.60 2,140,179 47,044,196 21.981 8.727 8.707 8.727 8.687 9.006 5,370,884 8.7591 -1.35%
2014-05-02 0 22.20 22.20 22.30 21.95 22.40 1,433,014 31,739,311 22.149 8.846 8.846 8.886 8.747 8.926 3,596,219 8.8257 0.68%
2014-04-30 0 22.05 22.00 22.15 22.00 22.60 2,913,249 64,667,778 22.198 8.786 8.767 8.826 8.767 9.006 7,310,942 8.8453 -2.22%
2014-04-29 0 22.55 22.50 22.55 21.85 22.55 3,341,515 74,679,317 22.349 8.986 8.966 8.986 8.707 8.986 8,385,696 8.9056 3.20%
2014-04-28 0 21.85 21.85 21.95 21.75 22.10 1,944,875 42,595,172 21.901 8.707 8.707 8.747 8.667 8.806 4,880,759 8.7272 -0.68%
2014-04-25 0 22.00 21.90 22.00 21.70 22.30 1,745,300 38,348,395 21.972 8.767 8.727 8.767 8.647 8.886 4,379,916 8.7555 -0.45%
2014-04-24 0 22.10 22.05 22.10 21.85 22.50 1,982,000 43,918,200 22.159 8.806 8.786 8.806 8.707 8.966 4,973,927 8.8297 -0.45%
2014-04-23 0 22.20 22.15 22.20 22.00 22.45 3,457,700 76,902,130 22.241 8.846 8.826 8.846 8.767 8.946 8,677,268 8.8625 1.37%
2014-04-22 0 21.90 21.90 21.95 21.45 22.10 4,169,652 90,624,585 21.734 8.727 8.727 8.747 8.547 8.806 10,463,947 8.6607 -4.16%
2014-04-17 0 22.85 22.85 22.95 22.30 22.95 1,664,000 37,830,204 22.734 9.105 9.105 9.145 8.886 9.145 4,175,890 9.0592 0.66%
2014-04-16 0 22.70 22.65 22.75 22.55 23.15 1,386,000 31,641,100 22.829 9.045 9.026 9.065 8.986 9.225 3,478,235 9.0969 -0.22%
2014-04-15 0 22.75 22.70 22.80 22.55 23.55 2,532,629 58,049,877 22.921 9.065 9.045 9.085 8.986 9.384 6,355,757 9.1334 -2.78%
2014-04-14 0 23.40 23.40 23.45 23.10 23.50 2,958,086 69,165,187 23.382 9.324 9.324 9.344 9.205 9.364 7,423,462 9.3171 0.21%
2014-04-11 0 23.35 23.30 23.35 22.85 23.80 3,703,951 86,042,022 23.230 9.304 9.285 9.304 9.105 9.484 9,295,247 9.2566 0.86%
2014-04-10 0 23.15 23.10 23.15 22.30 23.25 4,702,500 107,352,415 22.829 9.225 9.205 9.225 8.886 9.265 11,801,155 9.0968 4.04%
2014-04-09 0 22.25 22.20 22.25 21.70 22.30 3,398,670 75,402,917 22.186 8.866 8.846 8.866 8.647 8.886 8,529,130 8.8406 2.53%
2014-04-08 0 21.70 21.70 21.75 21.60 22.00 3,367,100 73,139,358 21.722 8.647 8.647 8.667 8.607 8.767 8,449,903 8.6556 -1.36%
2014-04-07 0 22.00 21.95 22.05 21.70 22.20 2,623,233 57,446,405 21.899 8.767 8.747 8.786 8.647 8.846 6,583,132 8.7263 0.92%
2014-04-04 0 21.80 21.75 21.85 21.65 22.15 1,354,626 29,568,712 21.828 8.687 8.667 8.707 8.627 8.826 3,399,501 8.6980 -0.91%
2014-04-03 0 22.00 21.95 22.00 21.95 22.40 2,594,178 57,269,667 22.076 8.767 8.747 8.767 8.747 8.926 6,510,217 8.7969 -0.45%
2014-04-02 0 22.10 22.10 22.15 21.95 22.20 2,328,820 51,507,147 22.117 8.806 8.806 8.826 8.747 8.846 5,844,288 8.8132 0.23%
2014-04-01 0 22.05 21.95 22.05 21.50 22.10 2,899,643 63,525,000 21.908 8.786 8.747 8.786 8.567 8.806 7,276,797 8.7298 0.68%
2014-03-31 0 21.90 21.80 21.90 21.20 22.15 4,661,296 101,362,732 21.746 8.727 8.687 8.727 8.448 8.826 11,697,752 8.6651 0.00%
2014-03-28 0 21.90 21.85 21.90 20.60 21.90 8,328,664 179,004,554 21.493 8.727 8.707 8.727 8.209 8.727 20,901,192 8.5643 7.35%
2014-03-27 0 20.40 20.40 20.45 20.10 20.95 4,955,642 101,421,400 20.466 8.129 8.129 8.149 8.009 8.348 12,436,427 8.1552 1.75%
2014-03-26 0 20.05 20.00 20.10 19.90 20.45 8,084,000 161,845,948 20.021 7.989 7.970 8.009 7.930 8.149 20,287,196 7.9777 -0.99%
2014-03-25 0 20.25 20.20 20.35 20.00 20.50 2,976,000 60,253,250 20.246 8.069 8.049 8.109 7.970 8.169 7,468,418 8.0677 -0.25%
2014-03-24 0 20.30 20.30 20.40 20.00 20.50 4,131,224 83,803,040 20.285 8.089 8.089 8.129 7.970 8.169 10,367,510 8.0832 1.50%
2014-03-21 0 20.00 20.15 20.25 19.52 20.25 4,796,000 95,422,230 19.896 7.970 8.029 8.069 7.778 8.069 12,035,798 7.9282 1.21%
2014-03-20 0 19.76 19.68 19.76 19.46 20.15 6,574,000 130,260,194 19.814 7.874 7.842 7.874 7.754 8.029 16,497,776 7.8956 1.23%
2014-03-19 0 19.52 19.48 19.50 19.20 19.58 8,631,102 166,799,989 19.325 7.778 7.762 7.770 7.651 7.802 21,660,175 7.7008 1.77%
2014-03-18 0 19.18 19.14 19.18 19.14 19.56 3,962,382 76,621,968 19.337 7.643 7.627 7.643 7.627 7.794 9,943,793 7.7055 -1.34%
2014-03-17 0 19.44 19.42 19.44 19.32 19.80 2,548,103 49,592,560 19.463 7.746 7.738 7.746 7.699 7.890 6,394,590 7.7554 -0.10%
2014-03-14 0 19.46 19.42 19.46 19.32 19.98 9,431,595 184,516,730 19.564 7.754 7.738 7.754 7.699 7.962 23,669,052 7.7957 -3.42%
2014-03-13 0 20.15 20.15 20.20 20.00 20.40 2,962,325 59,764,750 20.175 8.029 8.029 8.049 7.970 8.129 7,434,100 8.0393 -0.49%
2014-03-12 0 20.25 20.20 20.25 20.05 20.35 2,992,557 60,469,584 20.207 8.069 8.049 8.069 7.989 8.109 7,509,969 8.0519 0.50%
2014-03-11 0 20.15 20.15 20.20 19.92 20.35 3,270,836 65,824,666 20.125 8.029 8.029 8.049 7.938 8.109 8,208,324 8.0193 -1.23%
2014-03-10 0 20.40 20.35 20.45 20.30 21.00 4,036,541 82,510,312 20.441 8.129 8.109 8.149 8.089 8.368 10,129,898 8.1452 -3.32%
2014-03-07 0 21.10 21.00 21.05 20.90 21.60 1,630,003 34,415,980 21.114 8.408 8.368 8.388 8.328 8.607 4,090,573 8.4135 -1.40%
2014-03-06 0 21.40 21.35 21.40 21.00 21.50 3,167,972 67,345,942 21.258 8.527 8.508 8.527 8.368 8.567 7,950,182 8.4710 1.90%
2014-03-05 0 21.00 21.00 21.05 21.00 21.45 1,572,250 33,159,962 21.091 8.368 8.368 8.388 8.368 8.547 3,945,639 8.4042 -1.18%
2014-03-04 0 21.25 21.20 21.30 21.00 21.50 2,398,770 50,838,697 21.194 8.468 8.448 8.488 8.368 8.567 6,019,831 8.4452 -1.39%
2014-03-03 0 21.55 21.50 21.55 21.30 22.15 2,866,000 61,851,882 21.581 8.587 8.567 8.587 8.488 8.826 7,192,368 8.5997 -1.37%
2014-02-28 0 21.85 21.80 21.90 21.55 22.00 3,238,845 70,527,914 21.776 8.707 8.687 8.727 8.587 8.767 8,128,041 8.6771 -1.13%
2014-02-27 0 22.10 22.05 22.15 21.15 22.15 5,520,215 120,019,446 21.742 8.806 8.786 8.826 8.428 8.826 13,853,251 8.6636 4.00%
2014-02-26 0 21.25 21.25 21.30 20.60 21.40 6,005,000 126,042,850 20.990 8.468 8.468 8.488 8.209 8.527 15,069,843 8.3639 -0.93%
2014-02-25 0 21.45 21.40 21.45 21.05 22.70 10,631,012 228,252,422 21.470 8.547 8.527 8.547 8.388 9.045 26,679,048 8.5555 -5.51%
2014-02-24 0 22.70 22.70 22.80 22.65 23.50 2,278,000 51,825,350 22.750 9.045 9.045 9.085 9.026 9.364 5,716,753 9.0655 -2.78%
2014-02-21 0 23.35 23.25 23.35 23.05 23.45 1,742,000 40,546,900 23.276 9.304 9.265 9.304 9.185 9.344 4,371,635 9.2750 1.52%
2014-02-20 0 23.00 22.95 23.05 22.70 23.30 1,791,345 41,153,935 22.974 9.165 9.145 9.185 9.045 9.285 4,495,468 9.1545 -1.29%
2014-02-19 0 23.30 23.30 23.35 23.10 23.60 2,240,010 52,312,036 23.353 9.285 9.285 9.304 9.205 9.404 5,621,415 9.3058 -0.85%
2014-02-18 0 23.50 23.45 23.50 23.30 23.60 1,380,224 32,371,112 23.454 9.364 9.344 9.364 9.285 9.404 3,463,740 9.3457 0.21%
2014-02-17 0 23.45 23.45 23.50 23.05 23.65 1,527,941 35,864,478 23.472 9.344 9.344 9.364 9.185 9.424 3,834,443 9.3532 2.18%
2014-02-14 0 22.95 22.90 23.00 22.75 23.50 3,079,597 70,537,055 22.905 9.145 9.125 9.165 9.065 9.364 7,728,400 9.1270 -1.29%
2014-02-13 0 23.25 23.25 23.40 23.10 23.50 1,708,366 39,793,834 23.294 9.265 9.265 9.324 9.205 9.364 4,287,229 9.2819 -1.48%
2014-02-12 0 23.60 23.60 23.65 23.05 23.70 3,348,409 78,469,238 23.435 9.404 9.404 9.424 9.185 9.444 8,402,997 9.3382 1.07%
2014-02-11 0 23.35 23.35 23.40 22.55 23.40 2,289,615 52,970,629 23.135 9.304 9.304 9.324 8.986 9.324 5,745,901 9.2189 3.78%
2014-02-10 0 22.50 22.45 22.55 22.35 23.30 4,523,000 102,851,972 22.740 8.966 8.946 8.986 8.906 9.285 11,350,691 9.0613 -1.96%
2014-02-07 0 22.95 22.90 22.95 22.50 23.00 4,510,090 102,839,207 22.802 9.145 9.125 9.145 8.966 9.165 11,318,293 9.0861 0.22%
2014-02-06 0 22.90 22.85 22.95 22.50 23.00 2,964,682 67,608,903 22.805 9.125 9.105 9.145 8.966 9.165 7,440,015 9.0872 -0.22%
2014-02-05 0 22.95 22.90 22.95 22.45 23.00 5,489,456 124,980,030 22.767 9.145 9.125 9.145 8.946 9.165 13,776,060 9.0723 2.23%
2014-02-04 0 22.45 22.40 22.45 22.40 23.10 5,207,273 117,763,437 22.615 8.946 8.926 8.946 8.926 9.205 13,067,908 9.0117 -2.81%
2014-01-30 0 23.10 23.05 23.15 22.75 23.20 3,109,575 71,654,802 23.043 9.205 9.185 9.225 9.065 9.245 7,803,631 9.1822 0.65%
2014-01-29 0 22.95 22.90 22.95 22.70 23.25 3,790,000 87,401,000 23.061 9.145 9.125 9.145 9.045 9.265 9,511,191 9.1893 0.44%
2014-01-28 0 22.85 22.75 22.85 22.40 22.90 3,629,753 82,419,194 22.707 9.105 9.065 9.105 8.926 9.125 9,109,044 9.0481 0.66%
2014-01-27 0 22.70 22.65 22.70 22.55 23.00 5,006,500 113,712,500 22.713 9.045 9.026 9.045 8.986 9.165 12,564,058 9.0506 -3.40%
2014-01-24 0 23.50 23.45 23.55 23.30 23.65 2,352,920 55,199,038 23.460 9.364 9.344 9.384 9.285 9.424 5,904,768 9.3482 0.00%
2014-01-23 0 23.50 23.45 23.60 23.35 24.10 3,825,402 90,002,826 23.528 9.364 9.344 9.404 9.304 9.603 9,600,035 9.3753 -2.49%
2014-01-22 0 24.10 24.05 24.10 23.95 24.35 2,979,287 71,754,341 24.084 9.603 9.583 9.603 9.544 9.703 7,476,667 9.5971 -0.62%
2014-01-21 0 24.25 24.25 24.30 24.05 24.35 4,687,266 113,514,854 24.218 9.663 9.663 9.683 9.583 9.703 11,762,925 9.6502 0.21%
2014-01-20 0 24.20 24.05 24.20 24.00 24.40 1,767,858 42,716,259 24.163 9.643 9.583 9.643 9.563 9.723 4,436,527 9.6283 -0.41%
2014-01-17 0 24.30 24.25 24.30 24.20 24.40 3,564,557 86,636,135 24.305 9.683 9.663 9.683 9.643 9.723 8,945,431 9.6850 0.00%
2014-01-16 0 24.30 24.25 24.30 24.25 24.80 2,306,053 56,145,909 24.347 9.683 9.663 9.683 9.663 9.882 5,787,153 9.7018 -1.02%
2014-01-15 0 24.55 24.55 24.60 24.55 24.80 2,359,038 58,043,815 24.605 9.783 9.783 9.803 9.783 9.882 5,920,122 9.8045 -0.20%
2014-01-14 0 24.60 24.55 24.60 24.50 24.70 2,159,300 53,105,440 24.594 9.803 9.783 9.803 9.763 9.842 5,418,870 9.8001 -1.20%
2014-01-13 0 24.90 24.85 24.95 24.60 25.40 1,504,788 37,438,578 24.880 9.922 9.902 9.942 9.803 10.12 3,776,340 9.9140 0.40%
2014-01-10 0 24.80 24.70 24.80 24.60 24.95 3,085,280 76,448,938 24.779 9.882 9.842 9.882 9.803 9.942 7,742,662 9.8737 -0.20%
2014-01-09 0 24.85 24.85 24.90 24.60 25.00 2,202,844 54,750,377 24.854 9.902 9.902 9.922 9.803 9.962 5,528,145 9.9039 -0.80%
2014-01-08 0 25.05 25.00 25.05 24.65 25.05 3,040,900 75,685,910 24.889 9.982 9.962 9.982 9.822 9.982 7,631,288 9.9178 0.40%
2014-01-07 0 24.95 24.80 24.95 24.60 25.05 2,191,300 54,369,550 24.812 9.942 9.882 9.942 9.803 9.982 5,499,175 9.8869 -0.40%
2014-01-06 0 25.05 25.00 25.10 24.70 25.45 2,086,129 52,230,254 25.037 9.982 9.962 10.00 9.842 10.14 5,235,243 9.9767 -1.18%
2014-01-03 0 25.35 25.30 25.35 25.05 25.75 3,199,505 80,899,753 25.285 10.10 10.08 10.10 9.982 10.26 8,029,315 10.076 -1.55%
2014-01-02 0 25.75 25.70 25.85 25.50 25.90 2,455,150 63,221,080 25.750 10.26 10.24 10.30 10.16 10.32 6,161,320 10.261 0.00%
2013-12-31 0 25.75 25.70 25.75 25.45 25.95 1,867,612 47,966,173 25.683 10.26 10.24 10.26 10.14 10.34 4,686,864 10.234 0.00%
2013-12-30 0 25.75 25.70 25.80 25.60 26.15 1,344,686 34,686,606 25.795 10.26 10.24 10.28 10.20 10.42 3,374,556 10.279 -0.96%
2013-12-27 0 26.00 25.95 26.00 25.95 26.40 1,836,655 48,013,161 26.142 10.36 10.34 10.36 10.34 10.52 4,609,176 10.417 0.19%
2013-12-24 0 25.95 25.90 26.00 25.50 26.10 1,464,000 37,966,600 25.933 10.34 10.32 10.36 10.16 10.40 3,673,980 10.334 2.37%
2013-12-23 0 25.35 25.25 25.35 24.80 25.65 2,627,066 65,957,695 25.107 10.10 10.06 10.10 9.882 10.22 6,592,751 10.005 -1.17%
2013-12-20 0 25.65 25.65 25.70 25.30 25.90 1,429,333 36,677,008 25.660 10.22 10.22 10.24 10.08 10.32 3,586,981 10.225 0.79%
2013-12-19 0 25.45 25.45 25.50 25.25 26.15 1,683,426 43,229,287 25.679 10.14 10.14 10.16 10.06 10.42 4,224,640 10.233 -0.78%
2013-12-18 0 25.65 25.60 25.70 25.50 26.05 2,337,135 60,062,722 25.699 10.22 10.20 10.24 10.16 10.38 5,865,155 10.241 -1.16%
2013-12-17 0 25.95 25.90 26.00 25.65 26.10 1,708,577 44,192,606 25.865 10.34 10.32 10.36 10.22 10.40 4,287,758 10.307 0.39%
2013-12-16 0 25.85 25.85 25.90 25.55 26.35 1,557,159 40,428,835 25.963 10.30 10.30 10.32 10.18 10.50 3,907,767 10.346 0.58%
2013-12-13 0 25.70 25.75 25.80 25.55 26.20 28,312,132 735,249,163 25.969 10.24 10.26 10.28 10.18 10.44 71,050,688 10.348 -1.91%
2013-12-12 0 26.20 26.20 26.30 26.10 26.75 1,798,511 47,222,337 26.256 10.44 10.44 10.48 10.40 10.66 4,513,452 10.463 -1.69%
2013-12-11 0 26.65 26.60 26.65 26.45 27.00 1,169,231 31,230,243 26.710 10.62 10.60 10.62 10.54 10.76 2,934,243 10.643 -0.74%
2013-12-10 0 26.85 26.85 26.90 26.70 27.10 968,496 26,031,491 26.878 10.70 10.70 10.72 10.64 10.80 2,430,488 10.710 -0.56%
2013-12-09 0 27.00 26.90 27.00 26.85 27.35 1,236,876 33,380,877 26.988 10.76 10.72 10.76 10.70 10.90 3,104,001 10.754 0.19%
2013-12-06 0 26.95 26.95 27.00 26.60 27.00 790,176 21,239,852 26.880 10.74 10.74 10.76 10.60 10.76 1,982,986 10.711 -0.19%
2013-12-05 0 27.00 26.95 27.00 26.80 27.55 2,012,271 54,319,756 26.994 10.76 10.74 10.76 10.68 10.98 5,049,893 10.757 -1.10%
2013-12-04 0 27.30 27.25 27.35 27.25 27.70 1,612,025 44,172,069 27.402 10.88 10.86 10.90 10.86 11.04 4,045,456 10.919 -1.80%
2013-12-03 0 27.80 27.75 27.80 27.70 27.90 2,077,229 57,710,227 27.782 11.08 11.06 11.08 11.04 11.12 5,212,908 11.071 0.36%
2013-12-02 0 27.70 27.65 27.70 27.20 27.85 2,338,871 64,657,547 27.645 11.04 11.02 11.04 10.84 11.10 5,869,512 11.016 1.28%
2013-11-29 0 27.35 27.35 27.45 27.20 27.60 1,640,500 44,963,300 27.408 10.90 10.90 10.94 10.84 11.00 4,116,915 10.922 -1.08%
2013-11-28 0 27.65 27.55 27.65 27.35 27.70 1,334,667 36,814,620 27.583 11.02 10.98 11.02 10.90 11.04 3,349,412 10.991 0.36%
2013-11-27 0 27.55 27.40 27.50 27.25 27.60 2,382,155 65,298,985 27.412 10.98 10.92 10.96 10.86 11.00 5,978,135 10.923 0.55%
2013-11-26 0 27.40 27.20 27.40 27.20 27.60 4,292,673 117,397,984 27.348 10.92 10.84 10.92 10.84 11.00 10,772,674 10.898 -0.72%
2013-11-25 0 27.60 27.45 27.60 27.25 27.75 3,395,189 92,979,373 27.386 11.00 10.94 11.00 10.86 11.06 8,520,394 10.913 0.00%
2013-11-22 0 27.60 27.50 27.55 27.15 27.70 5,532,453 152,061,003 27.485 11.00 10.96 10.98 10.82 11.04 13,883,963 10.952 1.28%
2013-11-21 0 27.25 27.25 27.30 27.05 27.45 6,741,317 183,376,999 27.202 10.86 10.86 10.88 10.78 10.94 16,917,667 10.839 0.74%
2013-11-20 0 27.05 27.00 27.05 26.75 27.15 2,158,000 58,303,870 27.018 10.78 10.76 10.78 10.66 10.82 5,415,607 10.766 0.93%
2013-11-19 0 26.80 26.70 26.90 26.65 27.40 3,342,158 89,964,161 26.918 10.68 10.64 10.72 10.62 10.92 8,387,310 10.726 -3.07%
2013-11-18 0 27.65 27.60 27.65 26.60 27.75 8,339,745 229,608,873 27.532 11.02 11.00 11.02 10.60 11.06 20,929,000 10.971 2.98%
2013-11-15 0 26.85 26.75 26.85 26.75 27.30 3,093,318 83,224,143 26.904 10.70 10.66 10.70 10.66 10.88 7,762,834 10.721 -0.56%
2013-11-14 0 27.00 26.90 27.00 25.80 27.20 17,219,634 453,134,341 26.315 10.76 10.72 10.76 10.28 10.84 43,213,519 10.486 4.25%
2013-11-13 0 25.90 25.90 26.00 25.55 26.10 5,792,403 150,361,763 25.958 10.32 10.32 10.36 10.18 10.40 14,536,320 10.344 -0.58%
2013-11-12 0 26.05 26.00 26.05 26.00 26.60 9,138,081 237,862,543 26.030 10.38 10.36 10.38 10.36 10.60 22,932,464 10.372 -0.76%
2013-11-11 0 26.25 26.20 26.35 26.00 26.50 4,206,634 109,737,516 26.087 10.46 10.44 10.50 10.36 10.56 10,556,755 10.395 -0.76%
2013-11-08 0 26.45 26.40 26.45 26.00 26.55 2,792,445 73,589,551 26.353 10.54 10.52 10.54 10.36 10.58 7,007,778 10.501 0.38%
2013-11-07 0 26.35 26.30 26.35 26.15 26.85 2,122,200 56,029,570 26.402 10.50 10.48 10.50 10.42 10.70 5,325,765 10.520 -2.59%
2013-11-06 0 27.05 27.05 27.10 26.65 27.15 1,181,095 31,898,295 27.007 10.78 10.78 10.80 10.62 10.82 2,964,016 10.762 1.12%
2013-11-05 0 26.75 26.65 26.75 26.55 27.45 1,813,043 48,652,126 26.835 10.66 10.62 10.66 10.58 10.94 4,549,921 10.693 -2.73%
2013-11-04 0 27.50 27.45 27.50 27.20 27.65 1,158,783 31,883,614 27.515 10.96 10.94 10.96 10.84 11.02 2,908,023 10.964 1.10%
2013-11-01 0 27.20 27.05 27.20 26.85 27.45 2,583,739 70,057,676 27.115 10.84 10.78 10.84 10.70 10.94 6,484,020 10.805 -0.91%
2013-10-31 0 27.45 27.35 27.50 27.30 27.60 4,811,170 132,291,154 27.497 10.94 10.90 10.96 10.88 11.00 12,073,868 10.957 -0.18%
2013-10-30 0 27.50 27.40 27.50 26.70 27.50 2,433,720 66,402,917 27.285 10.96 10.92 10.96 10.64 10.96 6,107,540 10.872 1.85%
2013-10-29 0 27.00 26.85 27.00 26.45 27.05 1,410,092 37,960,090 26.920 10.76 10.70 10.76 10.54 10.78 3,538,695 10.727 1.12%
2013-10-28 0 26.70 26.65 26.70 26.35 27.00 1,804,400 48,089,660 26.651 10.64 10.62 10.64 10.50 10.76 4,528,231 10.620 -0.37%
2013-10-25 0 26.80 26.70 26.80 26.15 26.90 1,712,732 45,443,959 26.533 10.68 10.64 10.68 10.42 10.72 4,298,185 10.573 -0.74%
2013-10-24 0 27.00 26.95 27.05 26.35 27.30 1,894,346 51,244,814 27.051 10.76 10.74 10.78 10.50 10.88 4,753,954 10.779 1.31%
2013-10-23 0 26.65 26.60 26.70 26.50 27.50 1,611,043 43,381,359 26.927 10.62 10.60 10.64 10.56 10.96 4,042,992 10.730 -2.91%
2013-10-22 0 27.45 27.40 27.50 26.80 27.50 2,589,478 70,875,265 27.370 10.94 10.92 10.96 10.68 10.96 6,498,422 10.907 0.18%
2013-10-21 0 27.40 27.30 27.40 26.20 27.40 3,783,265 102,763,972 27.163 10.92 10.88 10.92 10.44 10.92 9,494,290 10.824 3.20%
2013-10-18 0 26.55 26.50 26.60 26.40 26.60 2,130,000 56,467,400 26.511 10.58 10.56 10.60 10.52 10.60 5,345,340 10.564 1.14%
2013-10-17 0 26.25 26.25 26.30 26.10 26.55 1,802,000 47,347,992 26.275 10.46 10.46 10.48 10.40 10.58 4,522,208 10.470 -0.19%
2013-10-16 0 26.30 26.25 26.30 25.70 26.70 3,141,526 81,857,550 26.057 10.48 10.46 10.48 10.24 10.64 7,883,814 10.383 -1.87%
2013-10-15 0 26.80 26.70 26.80 25.75 26.85 6,477,831 171,359,557 26.453 10.68 10.64 10.68 10.26 10.70 16,256,436 10.541 5.30%
2013-10-11 0 25.45 25.45 25.55 25.20 25.55 3,098,635 78,739,244 25.411 10.14 10.14 10.18 10.04 10.18 7,776,177 10.126 1.80%
2013-10-10 0 25.00 25.00 25.10 24.85 25.25 3,170,048 79,264,379 25.004 9.962 9.962 10.00 9.902 10.06 7,955,391 9.9636 0.20%
2013-10-09 0 24.95 24.95 25.05 24.95 25.20 1,976,139 49,428,275 25.013 9.942 9.942 9.982 9.942 10.04 4,959,218 9.9669 -0.99%
2013-10-08 0 25.20 25.15 25.25 24.80 25.25 2,086,745 52,447,784 25.134 10.04 10.02 10.06 9.882 10.06 5,236,789 10.015 1.00%
2013-10-07 0 24.95 24.90 24.95 24.70 25.25 2,135,586 53,174,696 24.899 9.942 9.922 9.942 9.842 10.06 5,359,358 9.9218 -1.38%
2013-10-04 0 25.30 25.20 25.30 24.90 25.30 1,583,198 39,767,409 25.118 10.08 10.04 10.08 9.922 10.08 3,973,113 10.009 1.00%
2013-10-03 0 25.05 25.00 25.05 24.70 25.10 1,588,331 39,609,137 24.938 9.982 9.962 9.982 9.842 10.00 3,985,995 9.9371 0.20%
2013-10-02 0 25.00 24.95 25.05 24.35 25.15 2,557,481 63,743,865 24.924 9.962 9.942 9.982 9.703 10.02 6,418,124 9.9319 1.42%
2013-09-30 0 24.65 24.60 24.70 24.45 24.85 2,269,059 55,781,906 24.584 9.822 9.803 9.842 9.743 9.902 5,694,315 9.7961 -1.00%
2013-09-27 0 24.90 24.85 24.90 24.80 25.35 1,651,241 41,257,014 24.985 9.922 9.902 9.922 9.882 10.10 4,143,871 9.9562 -0.68%
2013-09-26 0 25.20 25.15 25.25 24.90 25.25 1,236,678 31,056,130 25.113 9.990 9.970 10.01 9.871 10.01 3,119,597 9.9552 -0.20%
2013-09-25 0 25.25 25.25 25.30 24.70 25.30 1,867,239 46,879,912 25.107 10.01 10.01 10.03 9.792 10.03 4,710,227 9.9528 0.40%
2013-09-24 0 25.15 25.10 25.20 24.85 25.20 7,523,253 188,076,727 24.999 9.970 9.950 9.990 9.851 9.990 18,977,875 9.9103 0.40%
2013-09-23 0 25.05 24.90 25.10 24.25 25.40 3,961,155 98,667,854 24.909 9.930 9.871 9.950 9.613 10.07 9,992,261 9.8744 0.20%
2013-09-19 0 25.00 25.00 25.10 24.90 25.25 2,885,427 72,239,306 25.036 9.911 9.911 9.950 9.871 10.01 7,278,670 9.9248 0.40%
2013-09-18 0 24.90 24.90 24.95 24.65 25.00 3,724,282 92,545,874 24.849 9.871 9.871 9.891 9.772 9.911 9,394,734 9.8508 0.61%
2013-09-17 0 24.75 24.60 24.70 24.40 24.95 4,435,061 109,227,271 24.628 9.811 9.752 9.792 9.673 9.891 11,187,718 9.7631 0.61%
2013-09-16 0 24.60 24.60 24.65 24.05 24.65 2,875,880 70,366,636 24.468 9.752 9.752 9.772 9.534 9.772 7,254,587 9.6996 1.23%
2013-09-13 0 24.30 24.25 24.30 23.70 24.30 2,400,837 57,616,751 23.999 9.633 9.613 9.633 9.395 9.633 6,056,261 9.5136 1.89%
2013-09-12 0 23.85 23.80 23.90 23.70 23.95 2,192,315 52,172,707 23.798 9.455 9.435 9.474 9.395 9.494 5,530,251 9.4341 0.42%
2013-09-11 0 23.75 23.65 23.75 23.50 24.10 3,531,986 83,452,631 23.628 9.415 9.375 9.415 9.316 9.554 8,909,655 9.3665 -0.84%
2013-09-10 0 23.95 23.80 23.95 23.55 24.00 3,371,367 80,095,821 23.758 9.494 9.435 9.494 9.336 9.514 8,504,484 9.4181 1.70%
2013-09-09 0 23.55 23.50 23.55 23.30 23.65 2,389,480 56,045,624 23.455 9.336 9.316 9.336 9.237 9.375 6,027,612 9.2981 1.51%
2013-09-06 0 23.20 23.20 23.25 23.05 23.75 3,758,519 87,203,974 23.202 9.197 9.197 9.217 9.138 9.415 9,481,099 9.1977 -1.90%
2013-09-05 0 23.65 23.55 23.70 23.20 23.70 3,952,000 92,504,396 23.407 9.375 9.336 9.395 9.197 9.395 9,969,167 9.2791 3.50%
2013-09-04 0 22.85 22.80 22.90 22.55 23.00 3,069,375 70,071,068 22.829 9.058 9.038 9.078 8.939 9.118 7,742,690 9.0500 -0.65%
2013-09-03 0 23.00 23.00 23.05 22.50 23.05 4,565,278 104,325,443 22.852 9.118 9.118 9.138 8.920 9.138 11,516,199 9.0590 2.45%
2013-09-02 0 22.45 22.40 22.50 22.20 22.60 3,857,107 86,429,621 22.408 8.900 8.880 8.920 8.801 8.959 9,729,793 8.8830 1.58%
2013-08-30 0 22.10 22.10 22.15 22.00 22.30 5,207,309 115,089,902 22.102 8.761 8.761 8.781 8.721 8.840 13,135,762 8.7616 -1.34%
2013-08-29 0 22.40 22.35 22.40 22.10 22.45 3,283,415 73,216,678 22.299 8.880 8.860 8.880 8.761 8.900 8,282,619 8.8398 0.67%
2013-08-28 0 22.25 22.15 22.30 22.10 22.85 5,280,150 117,421,510 22.238 8.820 8.781 8.840 8.761 9.058 13,319,508 8.8158 -2.84%
2013-08-27 0 22.90 22.85 22.90 22.60 22.90 2,680,000 60,985,108 22.756 9.078 9.058 9.078 8.959 9.078 6,760,467 9.0208 0.00%
2013-08-26 0 22.90 22.85 22.90 22.80 23.10 2,606,500 59,782,550 22.936 9.078 9.058 9.078 9.038 9.157 6,575,059 9.0923 0.22%
2013-08-23 0 22.85 22.85 22.90 22.80 23.40 3,198,000 73,267,650 22.910 9.058 9.058 9.078 9.038 9.276 8,067,155 9.0822 -1.51%
2013-08-22 0 23.20 23.10 23.25 22.90 23.40 6,197,482 143,488,042 23.153 9.197 9.157 9.217 9.078 9.276 15,633,535 9.1782 -2.11%
2013-08-21 0 23.70 23.55 23.65 22.85 23.80 4,366,000 101,656,130 23.284 9.395 9.336 9.375 9.058 9.435 11,013,507 9.2301 1.50%
2013-08-20 0 23.35 23.30 23.35 23.30 23.95 4,542,614 107,597,362 23.686 9.256 9.237 9.256 9.237 9.494 11,459,027 9.3897 -2.51%
2013-08-19 0 23.95 23.90 24.00 23.80 24.40 2,951,313 71,040,178 24.071 9.494 9.474 9.514 9.435 9.673 7,444,871 9.5422 -0.42%
2013-08-16 0 24.05 24.05 24.15 23.90 24.85 6,826,537 164,805,694 24.142 9.534 9.534 9.574 9.474 9.851 17,220,366 9.5704 -2.63%
2013-08-15 0 24.70 24.65 24.70 24.55 25.70 7,586,556 189,925,125 25.034 9.792 9.772 9.792 9.732 10.19 19,137,561 9.9242 -4.08%
2013-08-13 0 25.75 25.70 25.80 25.35 26.00 3,967,398 101,612,817 25.612 10.21 10.19 10.23 10.05 10.31 10,008,009 10.153 -0.77%
2013-08-12 0 25.95 25.90 25.95 25.30 26.00 4,634,498 119,913,034 25.874 10.29 10.27 10.29 10.03 10.31 11,690,810 10.257 0.97%
2013-08-09 0 25.70 25.70 25.85 24.00 25.90 9,073,080 229,151,774 25.256 10.19 10.19 10.25 9.514 10.27 22,887,411 10.012 7.76%
2013-08-08 0 23.85 23.80 23.85 23.50 23.95 1,077,630 25,655,005 23.807 9.455 9.435 9.455 9.316 9.494 2,718,389 9.4376 0.85%
2013-08-07 0 23.65 23.60 23.65 23.45 24.05 4,341,922 102,267,971 23.554 9.375 9.356 9.375 9.296 9.534 10,952,769 9.3372 -0.84%
2013-08-06 0 23.85 23.85 23.90 23.45 24.10 3,154,914 75,143,990 23.818 9.455 9.455 9.474 9.296 9.554 7,958,467 9.4420 -0.42%
2013-08-05 0 23.95 23.95 24.00 23.80 24.50 1,180,932 28,415,879 24.062 9.494 9.494 9.514 9.435 9.712 2,978,975 9.5388 -1.44%
2013-08-02 0 24.30 24.20 24.30 24.00 24.35 1,349,885 32,721,622 24.240 9.633 9.593 9.633 9.514 9.653 3,405,169 9.6094 1.25%
2013-08-01 0 24.00 23.90 24.10 23.90 24.50 2,013,389 48,596,403 24.137 9.514 9.474 9.554 9.474 9.712 5,078,899 9.5683 0.21%
2013-07-31 0 23.95 23.90 24.00 23.90 24.25 2,790,954 67,064,484 24.029 9.494 9.474 9.514 9.474 9.613 7,040,356 9.5257 -1.03%
2013-07-30 0 24.20 24.20 24.25 23.90 24.45 1,531,758 37,133,317 24.242 9.593 9.593 9.613 9.474 9.693 3,863,955 9.6102 0.83%
2013-07-29 0 24.00 23.95 24.00 23.75 24.00 1,716,975 40,886,806 23.813 9.514 9.494 9.514 9.415 9.514 4,331,177 9.4401 0.84%
2013-07-26 0 23.80 23.75 23.80 23.70 24.00 1,394,000 33,214,450 23.827 9.435 9.415 9.435 9.395 9.514 3,516,452 9.4454 -0.63%
2013-07-25 0 23.95 23.90 23.95 23.60 24.05 1,873,671 44,894,862 23.961 9.494 9.474 9.494 9.356 9.534 4,726,452 9.4986 0.00%
2013-07-24 0 23.95 23.90 24.00 23.85 24.10 1,484,388 35,582,394 23.971 9.494 9.474 9.514 9.455 9.554 3,744,461 9.5027 -0.62%
2013-07-23 0 24.10 24.05 24.15 23.75 24.40 3,491,174 84,110,217 24.092 9.554 9.534 9.574 9.415 9.673 8,806,704 9.5507 2.34%
2013-07-22 0 23.55 23.55 23.65 23.25 23.75 1,735,595 40,898,750 23.565 9.336 9.336 9.375 9.217 9.415 4,378,147 9.3416 1.51%
2013-07-19 0 23.20 23.10 23.30 22.85 23.40 4,130,637 95,660,651 23.159 9.197 9.157 9.237 9.058 9.276 10,419,790 9.1807 -0.85%
2013-07-18 0 23.40 23.30 23.50 23.30 23.95 3,897,980 91,491,776 23.472 9.276 9.237 9.316 9.237 9.494 9,832,898 9.3047 -2.30%
2013-07-17 0 23.95 23.80 23.95 22.90 24.55 5,712,000 135,138,844 23.659 9.494 9.435 9.494 9.078 9.732 14,408,876 9.3789 -2.44%
2013-07-16 0 24.55 24.45 24.60 24.40 24.90 1,724,083 42,399,799 24.593 9.732 9.693 9.752 9.673 9.871 4,349,107 9.7491 -1.21%
2013-07-15 0 24.85 24.75 24.90 23.85 24.90 1,689,654 41,664,967 24.659 9.851 9.811 9.871 9.455 9.871 4,262,258 9.7753 3.33%
2013-07-12 0 24.05 24.00 24.05 23.85 24.80 2,330,544 56,282,536 24.150 9.534 9.514 9.534 9.455 9.831 5,878,943 9.5736 -1.64%
2013-07-11 0 24.45 24.35 24.40 23.90 24.70 3,183,348 77,898,861 24.471 9.693 9.653 9.673 9.474 9.792 8,030,194 9.7007 2.73%
2013-07-10 0 23.80 23.80 23.90 23.40 24.50 3,523,800 84,018,530 23.843 9.435 9.435 9.474 9.276 9.712 8,889,005 9.4520 -1.65%
2013-07-09 0 24.20 24.20 24.30 23.55 24.25 1,838,481 44,429,378 24.166 9.593 9.593 9.633 9.336 9.613 4,637,683 9.5801 3.64%
2013-07-08 0 23.35 23.30 23.45 23.05 23.85 2,424,800 56,809,450 23.429 9.256 9.237 9.296 9.138 9.455 6,116,709 9.2876 -1.48%
2013-07-05 0 23.70 23.60 23.65 23.35 24.00 2,401,880 56,735,918 23.621 9.395 9.356 9.375 9.256 9.514 6,058,892 9.3641 2.16%
2013-07-04 0 23.20 23.15 23.30 22.80 23.45 3,264,781 75,570,418 23.147 9.197 9.177 9.237 9.038 9.296 8,235,614 9.1761 0.65%
2013-07-03 0 23.05 23.00 23.05 23.00 24.40 3,970,758 92,851,227 23.384 9.138 9.118 9.138 9.118 9.673 10,016,485 9.2698 -4.16%
2013-07-02 0 24.05 24.00 24.15 24.00 25.30 3,967,078 96,745,137 24.387 9.534 9.514 9.574 9.514 10.03 10,007,202 9.6676 -1.43%
2013-06-28 0 24.40 24.25 24.50 23.35 24.50 5,465,311 132,875,125 24.312 9.673 9.613 9.712 9.256 9.712 13,786,588 9.6380 3.83%
2013-06-27 0 23.50 23.40 23.50 22.80 23.80 3,449,270 81,206,414 23.543 9.316 9.276 9.316 9.038 9.435 8,700,999 9.3330 1.51%
2013-06-26 0 23.15 23.05 23.20 21.55 23.30 4,972,322 112,057,735 22.536 9.177 9.138 9.197 8.543 9.237 12,542,993 8.9339 2.43%
2013-06-25 0 22.60 22.60 22.70 21.95 23.00 3,659,627 82,359,595 22.505 8.959 8.959 8.999 8.701 9.118 9,231,638 8.9215 0.22%
2013-06-24 0 22.55 22.50 22.60 22.40 23.05 4,364,135 99,124,316 22.713 8.939 8.920 8.959 8.880 9.138 11,008,803 9.0041 -1.74%
2013-06-21 0 22.95 22.95 23.10 22.85 23.70 6,410,740 148,265,890 23.128 9.098 9.098 9.157 9.058 9.395 16,171,492 9.1683 -3.57%
2013-06-20 0 23.80 23.80 24.05 23.65 24.95 5,475,362 132,227,273 24.150 9.435 9.435 9.534 9.375 9.891 13,811,942 9.5734 -2.46%
2013-06-19 0 24.40 24.30 24.45 24.15 24.75 3,714,211 90,633,189 24.402 9.673 9.633 9.693 9.574 9.811 9,369,329 9.6734 0.00%
2013-06-18 0 24.40 24.30 24.40 23.95 24.50 1,862,520 45,338,550 24.343 9.673 9.633 9.673 9.494 9.712 4,698,323 9.6499 -1.21%
2013-06-17 0 24.70 24.70 24.80 24.30 25.00 2,831,952 69,961,387 24.704 9.792 9.792 9.831 9.633 9.911 7,143,776 9.7933 1.23%
2013-06-14 0 24.40 24.30 24.45 23.90 24.70 4,435,657 108,399,556 24.438 9.673 9.633 9.693 9.474 9.792 11,189,222 9.6879 -0.20%
2013-06-13 0 24.45 24.40 24.50 23.75 24.80 13,176,898 321,135,124 24.371 9.693 9.673 9.712 9.415 9.831 33,239,548 9.6612 -3.55%
2013-06-11 0 25.35 25.35 25.45 25.15 25.65 5,454,049 138,791,625 25.447 10.05 10.05 10.09 9.970 10.17 13,758,179 10.088 -0.78%
2013-06-10 0 25.55 25.55 25.60 24.95 25.60 2,171,038 55,145,372 25.400 10.13 10.13 10.15 9.891 10.15 5,476,579 10.069 0.39%
2013-06-07 0 25.45 25.45 25.50 25.30 25.55 2,622,116 66,687,856 25.433 10.09 10.09 10.11 10.03 10.13 6,614,451 10.082 0.39%
2013-06-06 0 25.35 25.35 25.40 25.25 25.65 2,449,526 62,121,831 25.361 10.05 10.05 10.07 10.01 10.17 6,179,082 10.054 -0.59%
2013-06-05 0 25.50 25.50 25.55 25.45 25.70 3,577,823 91,286,371 25.515 10.11 10.11 10.13 10.09 10.19 9,025,282 10.115 -0.39%
2013-06-04 0 25.60 25.60 25.75 25.45 25.75 2,233,074 57,099,545 25.570 10.15 10.15 10.21 10.09 10.21 5,633,069 10.136 0.00%
2013-06-03 0 25.60 25.50 25.60 25.25 25.75 2,768,241 70,499,173 25.467 10.15 10.11 10.15 10.01 10.21 6,983,061 10.096 0.99%
2013-05-31 0 25.35 25.30 25.40 25.30 25.90 3,931,572 100,291,206 25.509 10.05 10.03 10.07 10.03 10.27 9,917,636 10.112 -0.98%
2013-05-30 0 25.60 25.50 25.60 25.05 25.65 7,193,108 182,359,063 25.352 10.15 10.11 10.15 9.930 10.17 18,145,064 10.050 1.19%
2013-05-29 0 25.30 25.30 25.35 25.10 25.65 4,753,815 120,105,386 25.265 10.03 10.03 10.05 9.950 10.17 11,991,795 10.016 -1.94%
2013-05-28 0 25.80 25.80 25.85 24.30 25.85 4,609,758 116,502,520 25.273 10.23 10.23 10.25 9.633 10.25 11,628,402 10.019 5.95%
2013-05-27 0 24.50 24.50 24.55 24.35 24.55 1,982,996 48,465,851 24.441 9.653 9.653 9.673 9.594 9.673 5,033,046 9.6295 0.00%
2013-05-24 0 24.50 24.40 24.55 24.30 24.55 3,541,294 86,519,136 24.432 9.653 9.613 9.673 9.574 9.673 8,988,165 9.6259 0.00%
2013-05-23 0 24.50 24.40 24.50 24.15 24.60 18,861,078 459,932,170 24.385 9.653 9.613 9.653 9.515 9.692 47,871,336 9.6077 -0.41%
2013-05-22 0 24.60 24.55 24.60 23.90 24.75 28,528,626 690,708,685 24.211 9.692 9.673 9.692 9.416 9.751 72,408,557 9.5390 2.50%
2013-05-21 0 24.00 23.95 24.05 23.60 24.15 6,748,075 161,084,765 23.871 9.456 9.436 9.476 9.298 9.515 17,127,301 9.4051 -0.62%
2013-05-20 0 24.15 24.10 24.15 23.90 25.55 11,849,957 289,004,536 24.389 9.515 9.495 9.515 9.416 10.07 30,076,397 9.6090 -3.98%
2013-05-16 0 25.15 25.15 25.20 25.05 25.55 5,119,784 129,331,536 25.261 9.909 9.909 9.929 9.870 10.07 12,994,533 9.9528 -1.37%
2013-05-15 0 25.50 25.45 25.50 25.45 26.05 2,989,276 76,667,809 25.648 10.05 10.03 10.05 10.03 10.26 7,587,087 10.105 -0.58%
2013-05-14 0 25.65 25.65 25.75 25.55 26.80 3,006,594 77,812,419 25.881 10.11 10.11 10.15 10.07 10.56 7,631,042 10.197 -0.58%
2013-05-13 0 25.80 25.75 25.85 25.75 26.45 2,478,516 64,218,686 25.910 10.17 10.15 10.18 10.15 10.42 6,290,726 10.208 -2.82%
2013-05-10 0 26.55 26.45 26.55 25.80 26.90 5,751,902 151,912,637 26.411 10.46 10.42 10.46 10.17 10.60 14,598,913 10.406 2.91%
2013-05-09 0 25.80 25.75 25.80 25.75 26.85 4,850,992 126,499,070 26.077 10.17 10.15 10.17 10.15 10.58 12,312,312 10.274 -4.44%
2013-05-08 0 27.00 26.85 27.00 26.70 27.35 2,283,364 61,344,492 26.866 10.64 10.58 10.64 10.52 10.78 5,795,410 10.585 0.00%
2013-05-07 0 27.00 26.80 27.05 26.75 27.35 4,563,795 122,964,945 26.944 10.64 10.56 10.66 10.54 10.78 11,583,376 10.616 -1.10%
2013-05-06 0 27.30 27.20 27.30 26.90 27.30 2,623,603 71,172,550 27.128 10.76 10.72 10.76 10.60 10.76 6,658,972 10.688 1.68%
2013-05-03 0 26.85 26.85 26.95 26.45 27.05 5,140,450 137,756,315 26.798 10.58 10.58 10.62 10.42 10.66 13,046,985 10.558 1.90%
2013-05-02 0 26.35 26.25 26.35 26.00 26.70 5,814,716 153,222,807 26.351 10.38 10.34 10.38 10.24 10.52 14,758,341 10.382 -0.94%
2013-04-30 0 26.60 26.50 26.60 25.95 26.60 3,332,245 88,054,307 26.425 10.48 10.44 10.48 10.22 10.48 8,457,577 10.411 1.72%
2013-04-29 0 26.15 26.10 26.15 25.95 26.40 1,692,000 44,320,450 26.194 10.30 10.28 10.30 10.22 10.40 4,294,468 10.320 0.19%
2013-04-26 0 26.10 26.05 26.20 25.80 26.20 4,850,629 126,380,800 26.055 10.28 10.26 10.32 10.17 10.32 12,311,390 10.265 0.97%
2013-04-25 0 25.85 25.80 25.85 25.20 25.85 3,580,313 91,809,791 25.643 10.18 10.17 10.18 9.929 10.18 9,087,199 10.103 0.19%
2013-04-24 0 25.80 25.75 25.80 25.60 25.90 3,534,266 91,004,842 25.749 10.17 10.15 10.17 10.09 10.20 8,970,327 10.145 0.98%
2013-04-23 0 25.55 25.45 25.60 25.30 25.60 3,548,788 90,313,653 25.449 10.07 10.03 10.09 9.968 10.09 9,007,185 10.027 0.39%
2013-04-22 0 25.45 25.40 25.45 24.70 25.45 2,580,140 65,225,590 25.280 10.03 10.01 10.03 9.732 10.03 6,548,658 9.9601 2.21%
2013-04-19 0 24.90 24.90 24.95 23.80 25.00 5,119,552 125,756,250 24.564 9.810 9.810 9.830 9.377 9.850 12,993,944 9.6781 3.75%
2013-04-18 0 24.00 24.00 24.05 23.65 24.05 3,042,717 72,697,812 23.892 9.456 9.456 9.476 9.318 9.476 7,722,726 9.4135 0.00%
2013-04-17 0 24.00 24.00 24.10 23.80 24.20 2,823,848 67,721,986 23.982 9.456 9.456 9.495 9.377 9.535 7,167,214 9.4489 -0.41%
2013-04-16 0 24.10 24.00 24.10 23.85 24.30 3,001,610 72,297,969 24.086 9.495 9.456 9.495 9.397 9.574 7,618,392 9.4899 -1.03%
2013-04-15 0 24.35 24.30 24.40 24.30 24.85 2,062,254 50,394,102 24.436 9.594 9.574 9.613 9.574 9.791 5,234,211 9.6278 -1.42%
2013-04-12 0 24.70 24.70 24.80 24.25 24.85 1,993,529 49,127,138 24.643 9.732 9.732 9.771 9.554 9.791 5,059,780 9.7093 -0.20%
2013-04-11 0 24.75 24.65 24.80 24.15 24.85 3,786,866 93,269,013 24.630 9.751 9.712 9.771 9.515 9.791 9,611,451 9.7039 2.27%
2013-04-10 0 24.20 24.15 24.25 23.90 24.90 5,042,795 122,055,778 24.204 9.535 9.515 9.554 9.416 9.810 12,799,127 9.5363 -3.20%
2013-04-09 0 25.00 24.95 25.05 24.40 25.05 4,659,105 115,655,047 24.823 9.850 9.830 9.870 9.613 9.870 11,825,283 9.7803 3.09%
2013-04-08 0 24.25 24.20 24.30 23.60 24.45 5,122,238 123,880,073 24.185 9.554 9.535 9.574 9.298 9.633 13,000,762 9.5287 1.89%
2013-04-05 0 23.80 23.70 23.80 23.30 23.90 5,933,782 139,957,055 23.586 9.377 9.338 9.377 9.180 9.416 15,060,543 9.2930 0.85%
2013-04-03 0 23.60 23.55 23.65 23.10 23.65 3,316,097 77,915,748 23.496 9.298 9.279 9.318 9.101 9.318 8,416,592 9.2574 1.72%
2013-04-02 0 23.20 23.20 23.25 23.00 23.50 4,268,235 98,751,622 23.136 9.141 9.141 9.160 9.062 9.259 10,833,215 9.1156 0.87%
2013-03-28 0 23.00 22.95 23.00 22.90 23.25 5,369,580 123,561,473 23.011 9.062 9.042 9.062 9.022 9.160 13,628,541 9.0664 -0.86%
2013-03-27 0 23.20 23.15 23.20 22.90 23.55 4,047,435 93,115,452 23.006 9.141 9.121 9.141 9.022 9.279 10,272,802 9.0643 1.75%
2013-03-26 0 22.80 22.75 22.80 22.55 23.30 11,007,454 252,234,308 22.915 8.983 8.963 8.983 8.885 9.180 27,938,039 9.0283 -1.72%
2013-03-25 0 23.20 23.15 23.20 23.00 23.70 8,367,000 195,348,086 23.347 9.141 9.121 9.141 9.062 9.338 21,236,298 9.1988 -1.69%
2013-03-22 0 23.60 23.55 23.60 22.75 23.75 11,312,224 266,401,755 23.550 9.298 9.279 9.298 8.963 9.357 28,711,576 9.2785 1.94%
2013-03-21 0 23.15 23.15 23.20 23.10 25.05 10,033,058 239,987,758 23.920 9.121 9.121 9.141 9.101 9.870 25,464,923 9.4242 -5.32%
2013-03-20 0 24.45 24.45 24.55 23.80 24.65 5,007,088 122,304,395 24.426 9.633 9.633 9.673 9.377 9.712 12,708,499 9.6238 1.66%
2013-03-19 0 24.05 24.05 24.10 23.80 24.35 2,259,000 54,348,050 24.058 9.476 9.476 9.495 9.377 9.594 5,733,572 9.4789 0.63%
2013-03-18 0 23.90 23.85 23.90 23.25 24.75 3,644,876 86,797,867 23.814 9.416 9.397 9.416 9.160 9.751 9,251,066 9.3825 -3.04%
2013-03-15 0 24.65 24.50 24.60 24.45 24.90 2,342,667 57,797,366 24.672 9.712 9.653 9.692 9.633 9.810 5,945,927 9.7205 0.82%
2013-03-14 0 24.45 24.40 24.45 24.05 24.70 3,098,867 75,259,761 24.286 9.633 9.613 9.633 9.476 9.732 7,865,240 9.5687 -0.20%
2013-03-13 0 24.50 24.50 24.60 24.40 24.95 2,277,386 55,929,034 24.558 9.653 9.653 9.692 9.613 9.830 5,780,238 9.6759 -2.00%
2013-03-12 0 25.00 24.95 25.05 25.00 25.65 1,767,073 44,565,143 25.220 9.850 9.830 9.870 9.850 10.11 4,485,011 9.9365 -2.34%
2013-03-11 0 25.60 25.55 25.65 25.45 25.75 1,154,372 29,550,505 25.599 10.09 10.07 10.11 10.03 10.15 2,929,914 10.086 0.79%
2013-03-08 0 25.40 25.40 25.50 24.90 25.80 3,800,720 97,059,527 25.537 10.01 10.01 10.05 9.810 10.17 9,646,614 10.062 1.60%
2013-03-07 0 25.00 24.95 25.05 24.70 25.30 3,690,000 92,414,574 25.045 9.850 9.830 9.870 9.732 9.968 9,365,596 9.8675 1.01%
2013-03-06 0 24.75 24.70 24.75 24.50 25.10 3,989,168 98,827,294 24.774 9.751 9.732 9.751 9.653 9.889 10,124,915 9.7608 1.85%
2013-03-05 0 24.30 24.30 24.35 24.00 24.65 5,608,556 135,557,172 24.170 9.574 9.574 9.594 9.456 9.712 14,235,086 9.5228 -1.42%
2013-03-04 0 24.65 24.55 24.65 24.50 25.00 3,029,403 74,628,928 24.635 9.712 9.673 9.712 9.653 9.850 7,688,933 9.7060 -0.60%
2013-03-01 0 24.80 24.75 24.80 24.75 25.25 2,966,620 74,066,899 24.967 9.771 9.751 9.771 9.751 9.948 7,529,584 9.8368 -1.59%
2013-02-28 0 25.20 25.20 25.30 25.00 25.35 2,737,211 68,857,402 25.156 9.929 9.929 9.968 9.850 9.988 6,947,320 9.9114 1.00%
2013-02-27 0 24.95 24.90 25.00 24.80 25.20 1,997,523 49,810,539 24.936 9.830 9.810 9.850 9.771 9.929 5,069,917 9.8247 -0.40%
2013-02-26 0 25.05 25.05 25.10 25.00 25.25 1,600,500 40,141,175 25.080 9.870 9.870 9.889 9.850 9.948 4,062,232 9.8816 -1.76%
2013-02-25 0 25.50 25.40 25.55 25.30 25.60 1,640,176 41,745,169 25.452 10.05 10.01 10.07 9.968 10.09 4,162,934 10.028 0.39%
2013-02-22 0 25.40 25.30 25.40 24.80 25.40 2,756,165 69,284,656 25.138 10.01 9.968 10.01 9.771 10.01 6,995,427 9.9043 0.40%
2013-02-21 0 25.30 25.20 25.35 25.10 25.35 2,610,219 65,864,216 25.233 9.968 9.929 9.988 9.889 9.988 6,625,002 9.9418 -0.39%
2013-02-20 0 25.40 25.40 25.45 25.25 25.70 2,184,925 55,440,859 25.374 10.01 10.01 10.03 9.948 10.13 5,545,562 9.9973 0.20%
2013-02-19 0 25.35 25.30 25.35 25.15 25.85 2,499,268 63,629,426 25.459 9.988 9.968 9.988 9.909 10.18 6,343,397 10.031 -1.17%
2013-02-18 0 25.65 25.65 25.70 25.50 26.00 4,190,122 107,497,054 25.655 10.11 10.11 10.13 10.05 10.24 10,634,956 10.108 -1.54%
2013-02-15 0 26.05 26.00 26.05 25.35 26.20 4,706,712 121,647,853 25.846 10.26 10.24 10.26 9.988 10.32 11,946,114 10.183 2.56%
2013-02-14 0 25.40 25.35 25.45 24.95 26.00 4,099,646 103,589,520 25.268 10.01 9.988 10.03 9.830 10.24 10,405,319 9.9554 -1.17%
2013-02-08 0 25.70 25.65 25.70 25.10 25.90 3,847,137 98,529,033 25.611 10.13 10.11 10.13 9.889 10.20 9,764,425 10.091 0.59%
2013-02-07 0 25.55 25.55 25.60 25.35 26.25 5,357,320 136,889,264 25.552 10.07 10.07 10.09 9.988 10.34 13,597,424 10.067 -2.11%
2013-02-06 0 26.10 26.05 26.10 26.05 27.10 4,946,482 130,384,443 26.359 10.28 10.26 10.28 10.26 10.68 12,554,675 10.385 -2.97%
2013-02-05 0 26.90 26.75 26.80 26.60 27.20 2,028,929 54,564,735 26.893 10.60 10.54 10.56 10.48 10.72 5,149,628 10.596 -1.10%
2013-02-04 0 27.20 27.10 27.25 26.95 27.65 2,013,438 54,862,458 27.248 10.72 10.68 10.74 10.62 10.89 5,110,311 10.736 -0.37%
2013-02-01 0 27.30 27.30 27.35 27.30 27.80 1,598,983 43,828,214 27.410 10.76 10.76 10.78 10.76 10.95 4,058,382 10.799 -1.80%
2013-01-31 0 27.80 27.60 27.80 27.40 27.80 3,038,616 83,982,840 27.639 10.95 10.87 10.95 10.80 10.95 7,712,317 10.889 1.09%
2013-01-30 0 27.50 27.50 27.55 27.30 27.75 2,650,582 73,043,745 27.558 10.83 10.83 10.85 10.76 10.93 6,727,447 10.858 0.55%
2013-01-29 0 27.35 27.35 27.40 27.25 27.65 1,643,585 45,090,872 27.434 10.78 10.78 10.80 10.74 10.89 4,171,586 10.809 -0.55%
2013-01-28 0 27.50 27.45 27.50 27.35 27.70 4,109,537 112,794,240 27.447 10.83 10.82 10.83 10.78 10.91 10,430,423 10.814 0.73%
2013-01-25 0 27.30 27.15 27.35 27.00 27.35 2,859,056 77,665,363 27.165 10.76 10.70 10.78 10.64 10.78 7,256,575 10.703 0.92%
2013-01-24 0 27.05 27.00 27.05 27.00 27.45 2,438,316 66,240,114 27.166 10.66 10.64 10.66 10.64 10.82 6,188,694 10.703 -0.37%
2013-01-23 0 27.15 27.10 27.15 27.10 27.45 2,530,031 68,973,381 27.262 10.70 10.68 10.70 10.68 10.82 6,421,476 10.741 -0.91%
2013-01-22 0 27.40 27.30 27.40 27.15 27.45 2,047,827 55,935,982 27.315 10.80 10.76 10.80 10.70 10.82 5,197,593 10.762 0.00%
2013-01-21 0 27.40 27.35 27.40 27.05 27.40 1,340,600 36,572,640 27.281 10.80 10.78 10.80 10.66 10.80 3,402,579 10.749 1.11%
2013-01-18 0 27.10 26.95 27.15 26.95 27.50 3,411,857 92,367,871 27.073 10.68 10.62 10.70 10.62 10.83 8,659,640 10.666 -0.73%
2013-01-17 0 27.30 27.30 27.40 26.90 27.40 2,973,928 81,035,980 27.249 10.76 10.76 10.80 10.60 10.80 7,548,132 10.736 1.11%
2013-01-16 0 27.00 26.95 27.00 26.90 27.35 3,249,700 88,182,480 27.136 10.64 10.62 10.64 10.60 10.78 8,248,069 10.691 -0.92%
2013-01-15 0 27.25 27.20 27.30 26.95 27.50 3,040,027 82,831,635 27.247 10.74 10.72 10.76 10.62 10.83 7,715,898 10.735 1.30%
2013-01-14 0 26.90 26.85 26.90 26.80 27.35 5,105,115 137,550,520 26.944 10.60 10.58 10.60 10.56 10.78 12,957,302 10.616 -1.47%
2013-01-11 0 27.30 27.20 27.35 27.00 27.85 5,510,797 150,798,087 27.364 10.76 10.72 10.78 10.64 10.97 13,986,964 10.781 -0.91%
2013-01-10 0 27.55 27.55 27.60 27.45 28.15 6,613,108 184,006,324 27.824 10.85 10.85 10.87 10.82 11.09 16,784,741 10.963 -2.13%
2013-01-09 0 28.15 28.05 28.10 28.05 28.45 3,529,491 99,487,204 28.187 11.09 11.05 11.07 11.05 11.21 8,958,207 11.106 -0.35%
2013-01-08 0 28.25 28.20 28.35 28.10 28.90 1,819,129 51,546,684 28.336 11.13 11.11 11.17 11.07 11.39 4,617,135 11.164 -2.42%
2013-01-07 0 28.95 28.95 29.00 28.60 29.15 3,539,410 102,453,187 28.946 11.41 11.41 11.43 11.27 11.48 8,983,383 11.405 -0.52%
2013-01-04 0 29.10 29.05 29.15 28.10 29.15 2,728,390 78,446,941 28.752 11.47 11.45 11.48 11.07 11.48 6,924,932 11.328 2.46%
2013-01-03 0 28.40 28.30 28.45 28.10 28.55 2,949,796 83,617,233 28.347 11.19 11.15 11.21 11.07 11.25 7,486,883 11.168 0.35%
2013-01-02 0 28.30 28.25 28.30 27.90 28.45 3,724,380 104,872,912 28.158 11.15 11.13 11.15 10.99 11.21 9,452,856 11.094 1.25%
2012-12-31 0 27.95 27.95 28.00 27.65 27.95 1,610,863 44,787,925 27.804 11.01 11.01 11.03 10.89 11.01 4,088,534 10.955 0.72%
2012-12-28 0 27.75 27.70 27.80 27.60 28.00 1,688,872 46,828,795 27.728 10.93 10.91 10.95 10.87 11.03 4,286,529 10.925 -0.18%
2012-12-27 0 27.80 27.75 27.85 27.60 28.10 1,260,735 35,032,467 27.787 10.95 10.93 10.97 10.87 11.07 3,199,874 10.948 0.18%
2012-12-24 0 27.75 27.70 27.80 27.50 27.80 1,782,149 49,360,239 27.697 10.93 10.91 10.95 10.83 10.95 4,523,276 10.912 0.73%
2012-12-21 0 27.55 27.55 27.70 27.45 28.10 2,537,673 70,210,916 27.667 10.85 10.85 10.91 10.82 11.07 6,440,872 10.901 -1.78%
2012-12-20 0 28.05 28.00 28.05 27.80 28.40 1,700,872 47,536,168 27.948 11.05 11.03 11.05 10.95 11.19 4,316,986 11.011 -1.06%
2012-12-19 0 28.35 28.30 28.40 28.00 28.40 1,962,615 55,306,631 28.180 11.17 11.15 11.19 11.03 11.19 4,981,317 11.103 1.07%
2012-12-18 0 28.05 28.00 28.10 27.70 28.10 3,066,860 85,372,686 27.837 11.05 11.03 11.07 10.91 11.07 7,784,003 10.968 0.90%
2012-12-17 0 27.80 27.70 27.90 27.50 28.20 1,870,267 51,917,064 27.759 10.95 10.91 10.99 10.83 11.11 4,746,928 10.937 -1.07%
2012-12-14 0 28.10 28.05 28.10 27.75 28.10 2,672,550 74,687,279 27.946 11.07 11.05 11.07 10.93 11.07 6,783,204 11.011 0.90%
2012-12-13 0 27.85 27.70 27.90 27.60 28.00 2,617,433 72,647,565 27.755 10.97 10.91 10.99 10.87 11.03 6,643,311 10.935 0.72%
2012-12-12 0 27.65 27.60 27.65 27.45 28.00 3,012,194 83,488,155 27.717 10.89 10.87 10.89 10.82 11.03 7,645,255 10.920 0.55%
2012-12-11 0 27.50 27.45 27.55 27.40 27.85 3,654,609 100,665,834 27.545 10.83 10.82 10.85 10.80 10.97 9,275,770 10.853 -0.72%
2012-12-10 0 27.70 27.70 27.80 27.30 28.25 3,570,160 98,736,511 27.656 10.91 10.91 10.95 10.76 11.13 9,061,430 10.896 -0.89%
2012-12-07 0 27.95 27.95 28.00 27.65 28.35 3,205,312 89,370,805 27.882 11.01 11.01 11.03 10.89 11.17 8,135,408 10.985 -1.06%
2012-12-06 0 28.25 28.25 28.30 28.15 28.80 4,509,306 128,167,610 28.423 11.13 11.13 11.15 11.09 11.35 11,445,078 11.198 -1.40%
2012-12-05 0 28.65 28.55 28.60 27.40 28.70 4,379,782 122,953,554 28.073 11.29 11.25 11.27 10.80 11.31 11,116,333 11.061 4.18%
2012-12-04 0 27.50 27.40 27.55 26.85 27.65 3,159,248 86,342,257 27.330 10.83 10.80 10.85 10.58 10.89 8,018,493 10.768 -0.54%
2012-12-03 0 27.65 27.50 27.70 27.30 28.00 1,860,767 51,599,591 27.730 10.89 10.83 10.91 10.76 11.03 4,722,816 10.926 0.00%
2012-11-30 0 27.65 27.65 27.70 27.40 28.50 6,455,542 179,279,672 27.771 10.89 10.89 10.91 10.80 11.23 16,384,823 10.942 -1.78%
2012-11-29 0 28.15 28.15 28.20 27.35 28.45 3,684,031 103,001,525 27.959 11.09 11.09 11.11 10.78 11.21 9,350,446 11.016 2.36%
2012-11-28 0 27.50 27.45 27.50 27.20 27.70 3,615,050 99,291,686 27.466 10.83 10.82 10.83 10.72 10.91 9,175,365 10.822 -0.72%
2012-11-27 0 27.70 27.50 27.75 27.05 27.75 5,716,283 157,592,868 27.569 10.91 10.83 10.93 10.66 10.93 14,508,508 10.862 2.78%
2012-11-26 0 26.95 26.85 27.00 26.35 27.00 4,450,666 119,032,682 26.745 10.62 10.58 10.64 10.38 10.64 11,296,243 10.537 2.67%
2012-11-23 0 26.25 26.25 26.30 25.60 26.30 4,654,984 120,686,682 25.926 10.34 10.34 10.36 10.09 10.36 11,814,823 10.215 2.54%
2012-11-22 0 25.60 25.60 25.65 25.25 25.65 5,638,720 143,466,976 25.443 10.09 10.09 10.11 9.948 10.11 14,311,645 10.024 -0.39%
2012-11-21 0 25.70 25.65 25.75 25.40 26.50 9,005,000 231,769,304 25.738 10.13 10.11 10.15 10.01 10.44 22,855,607 10.141 -2.10%
2012-11-20 0 26.25 26.20 26.35 26.00 26.50 3,406,170 89,641,078 26.317 10.34 10.32 10.38 10.24 10.44 8,645,206 10.369 1.16%
2012-11-19 0 25.95 25.95 26.00 25.50 26.05 2,321,657 60,216,408 25.937 10.22 10.22 10.24 10.05 10.26 5,892,602 10.219 0.39%
2012-11-16 0 25.85 25.80 25.85 25.75 26.00 1,334,132 34,505,446 25.864 10.18 10.17 10.18 10.15 10.24 3,386,163 10.190 0.39%
2012-11-15 0 25.75 25.70 25.75 25.20 26.00 1,863,542 47,806,747 25.654 10.15 10.13 10.15 9.929 10.24 4,729,859 10.107 1.18%
2012-11-14 0 25.45 25.35 25.45 25.20 25.65 2,859,108 72,622,780 25.401 10.03 9.988 10.03 9.929 10.11 7,256,707 10.008 -0.39%
2012-11-13 0 25.55 25.45 25.55 25.40 25.65 1,699,748 43,349,915 25.504 10.07 10.03 10.07 10.01 10.11 4,314,133 10.048 -0.39%
2012-11-12 0 25.65 25.50 25.55 25.30 25.85 1,767,332 45,153,369 25.549 10.11 10.05 10.07 9.968 10.18 4,485,669 10.066 -0.39%
2012-11-09 0 25.75 25.70 25.75 25.50 26.15 2,222,247 57,355,581 25.810 10.15 10.13 10.15 10.05 10.30 5,640,289 10.169 0.59%
2012-11-08 0 25.60 25.50 25.60 25.15 26.25 4,467,723 114,699,680 25.673 10.09 10.05 10.09 9.909 10.34 11,339,536 10.115 -2.66%
2012-11-07 0 26.30 26.20 26.30 26.05 26.55 5,685,251 149,526,044 26.301 10.36 10.32 10.36 10.26 10.46 14,429,746 10.362 -0.57%
2012-11-06 0 26.45 26.45 26.50 26.40 27.50 4,310,784 115,255,693 26.737 10.42 10.42 10.44 10.40 10.83 10,941,209 10.534 -2.04%
2012-11-05 0 27.00 26.95 27.05 26.45 27.40 5,857,329 158,204,811 27.010 10.64 10.62 10.66 10.42 10.80 14,866,497 10.642 1.12%
2012-11-02 0 26.70 26.65 26.70 26.35 27.20 8,419,035 224,466,773 26.662 10.52 10.50 10.52 10.38 10.72 21,368,368 10.505 3.09%
2012-11-01 0 25.90 25.80 25.95 25.15 25.95 4,959,755 127,397,217 25.686 10.20 10.17 10.22 9.909 10.22 12,588,363 10.120 2.78%
2012-10-31 0 25.20 25.20 25.35 25.05 25.55 1,798,849 45,375,601 25.225 9.929 9.929 9.988 9.870 10.07 4,565,662 9.9384 -0.79%
2012-10-30 0 25.40 25.35 25.45 25.10 25.55 1,706,677 43,245,700 25.339 10.01 9.988 10.03 9.889 10.07 4,331,720 9.9835 -0.20%
2012-10-29 0 25.45 25.45 25.50 25.00 25.50 1,803,020 45,651,353 25.319 10.03 10.03 10.05 9.850 10.05 4,576,248 9.9757 1.19%
2012-10-26 0 25.15 25.10 25.20 25.05 25.95 3,798,749 95,858,009 25.234 9.909 9.889 9.929 9.870 10.22 9,641,612 9.9421 -1.76%
2012-10-25 0 25.60 25.50 25.60 25.40 25.80 3,535,271 90,284,256 25.538 10.09 10.05 10.09 10.01 10.17 8,972,878 10.062 0.39%
2012-10-24 0 25.50 25.45 25.50 24.90 25.60 5,877,356 149,499,813 25.437 10.05 10.03 10.05 9.810 10.09 14,917,328 10.022 1.19%
2012-10-22 0 25.20 25.10 25.20 24.80 25.25 4,219,717 105,533,514 25.010 9.929 9.889 9.929 9.771 9.948 10,710,071 9.8537 0.80%
2012-10-19 0 25.00 25.00 25.15 24.90 25.35 5,134,757 128,957,735 25.115 9.850 9.850 9.909 9.810 9.988 13,032,536 9.8951 0.20%
2012-10-18 0 24.95 24.95 25.05 24.90 25.20 4,190,000 104,691,600 24.986 9.830 9.830 9.870 9.810 9.929 10,634,647 9.8444 -0.40%
2012-10-17 0 25.05 24.95 25.05 24.90 25.50 5,665,880 142,309,118 25.117 9.870 9.830 9.870 9.810 10.05 14,380,580 9.8959 -0.99%
2012-10-16 0 25.30 25.20 25.25 25.15 25.65 1,749,363 44,201,054 25.267 9.968 9.929 9.948 9.909 10.11 4,440,061 9.9551 -0.39%
2012-10-15 0 25.40 25.35 25.45 25.25 25.65 1,313,830 33,357,535 25.390 10.01 9.988 10.03 9.948 10.11 3,334,634 10.003 -0.20%
2012-10-12 0 25.45 25.35 25.50 25.15 25.50 1,296,574 32,860,374 25.344 10.03 9.988 10.05 9.909 10.05 3,290,837 9.9854 0.00%
2012-10-11 0 25.45 25.40 25.45 25.00 25.50 2,187,768 55,187,180 25.225 10.03 10.01 10.03 9.850 10.05 5,552,778 9.9387 0.79%
2012-10-10 0 25.25 25.20 25.25 25.20 25.80 1,490,440 37,821,670 25.376 9.948 9.929 9.948 9.929 10.17 3,782,888 9.9981 -0.98%
2012-10-09 0 25.50 25.45 25.50 25.35 25.90 1,248,835 31,975,498 25.604 10.05 10.03 10.05 9.988 10.20 3,169,670 10.088 0.39%
2012-10-08 0 25.40 25.35 25.40 25.30 26.00 1,411,000 36,024,850 25.531 10.01 9.988 10.01 9.968 10.24 3,581,262 10.059 -2.68%
2012-10-05 0 26.10 26.05 26.10 25.55 26.15 2,921,773 75,431,468 25.817 10.28 10.26 10.28 10.07 10.30 7,415,757 10.172 1.36%
2012-10-04 0 25.75 25.70 25.75 25.00 25.80 3,966,221 100,613,191 25.368 10.15 10.13 10.15 9.850 10.17 10,066,673 9.9947 3.21%
2012-10-03 0 24.95 24.95 25.00 24.80 25.45 5,328,258 133,367,303 25.030 9.830 9.830 9.850 9.771 10.03 13,523,661 9.8618 -3.67%
2012-09-28 0 25.90 25.85 25.90 25.65 26.00 2,218,071 57,329,626 25.847 10.20 10.18 10.20 10.11 10.24 5,629,690 10.183 0.19%
2012-09-27 0 25.85 25.80 25.85 25.45 26.05 3,201,940 82,610,238 25.800 10.18 10.17 10.18 10.03 10.26 8,126,850 10.165 0.58%
2012-09-26 0 25.85 25.75 25.85 25.75 26.10 2,213,401 57,172,372 25.830 10.13 10.09 10.13 10.09 10.22 5,650,626 10.118 0.00%
2012-09-25 0 25.85 25.75 25.85 25.50 25.90 5,222,572 134,624,347 25.777 10.13 10.09 10.13 9.989 10.15 13,332,786 10.097 1.77%
2012-09-24 0 25.40 25.35 25.45 25.25 26.10 3,388,725 86,492,496 25.524 9.949 9.930 9.969 9.891 10.22 8,651,129 9.9978 -2.12%
2012-09-21 0 25.95 25.80 26.05 25.75 26.20 2,932,077 76,116,525 25.960 10.16 10.11 10.20 10.09 10.26 7,485,345 10.169 0.58%
2012-09-20 0 25.80 25.65 25.85 25.40 26.45 3,721,726 95,592,802 25.685 10.11 10.05 10.13 9.949 10.36 9,501,252 10.061 -1.53%
2012-09-19 0 26.20 26.15 26.35 25.70 26.65 2,916,113 76,363,765 26.187 10.26 10.24 10.32 10.07 10.44 7,444,590 10.258 0.77%
2012-09-18 0 26.00 25.90 26.00 25.85 26.85 3,575,251 93,644,444 26.192 10.18 10.15 10.18 10.13 10.52 9,127,314 10.260 -0.76%
2012-09-17 0 26.20 26.15 26.25 25.85 26.50 2,837,215 74,243,453 26.168 10.26 10.24 10.28 10.13 10.38 7,243,171 10.250 0.19%
2012-09-14 0 26.15 26.10 26.20 25.75 26.20 5,634,000 146,864,000 26.067 10.24 10.22 10.26 10.09 10.26 14,383,127 10.211 3.56%
2012-09-13 0 25.25 25.20 25.25 24.70 25.55 4,249,029 107,161,724 25.220 9.891 9.871 9.891 9.675 10.01 10,847,413 9.8790 2.23%
2012-09-12 0 24.70 24.70 24.75 24.40 24.90 3,485,092 85,413,126 24.508 9.675 9.675 9.695 9.558 9.754 8,897,146 9.6001 1.86%
2012-09-11 0 24.25 24.20 24.25 24.05 24.30 3,969,946 95,869,665 24.149 9.499 9.479 9.499 9.421 9.519 10,134,937 9.4593 0.00%
2012-09-10 0 24.25 24.20 24.30 23.80 24.30 4,700,000 113,023,960 24.048 9.499 9.479 9.519 9.323 9.519 11,998,703 9.4197 2.11%
2012-09-07 0 23.75 23.75 23.80 23.20 23.80 3,323,655 77,923,343 23.445 9.303 9.303 9.323 9.088 9.323 8,485,011 9.1836 2.37%
2012-09-06 0 23.20 23.10 23.20 22.75 23.40 1,976,410 45,825,211 23.186 9.088 9.048 9.088 8.911 9.166 5,045,608 9.0822 1.53%
2012-09-05 0 22.85 22.80 22.85 22.75 23.50 3,551,465 81,815,548 23.037 8.951 8.931 8.951 8.911 9.205 9,066,591 9.0238 -1.51%
2012-09-04 0 23.20 23.15 23.25 23.20 23.80 2,185,260 51,294,439 23.473 9.088 9.068 9.107 9.088 9.323 5,578,784 9.1946 -1.49%
2012-09-03 0 23.55 23.50 23.60 22.95 23.60 1,888,475 43,998,211 23.298 9.225 9.205 9.244 8.990 9.244 4,821,117 9.1261 2.17%
2012-08-31 0 23.05 22.90 23.15 22.50 23.15 2,130,081 48,764,055 22.893 9.029 8.970 9.068 8.813 9.068 5,437,917 8.9674 2.67%
2012-08-30 0 22.45 22.40 22.50 22.25 23.25 4,587,623 103,391,381 22.537 8.794 8.774 8.813 8.716 9.107 11,711,814 8.8280 -3.85%
2012-08-29 0 23.35 23.30 23.45 22.60 23.50 1,918,346 44,450,927 23.171 9.146 9.127 9.186 8.853 9.205 4,897,375 9.0765 2.86%
2012-08-28 0 22.70 22.60 22.70 22.60 23.50 3,103,811 70,783,377 22.805 8.892 8.853 8.892 8.853 9.205 7,923,768 8.9330 -1.30%
2012-08-27 0 23.00 22.95 23.00 22.95 23.40 766,000 17,656,200 23.050 9.009 8.990 9.009 8.990 9.166 1,955,533 9.0288 -1.08%
2012-08-24 0 23.25 23.20 23.25 23.05 23.50 2,238,535 52,141,772 23.293 9.107 9.088 9.107 9.029 9.205 5,714,791 9.1240 -0.64%
2012-08-23 0 23.40 23.40 23.45 23.25 23.65 2,802,824 65,533,375 23.381 9.166 9.166 9.186 9.107 9.264 7,155,373 9.1586 0.86%
2012-08-22 0 23.20 23.20 23.25 23.15 23.75 2,922,964 68,102,932 23.299 9.088 9.088 9.107 9.068 9.303 7,462,080 9.1265 -2.32%
2012-08-21 0 23.75 23.55 23.80 23.25 23.85 4,893,900 114,835,355 23.465 9.303 9.225 9.323 9.107 9.342 12,493,714 9.1915 -0.84%
2012-08-20 0 23.95 23.90 23.95 23.35 24.25 6,837,239 162,116,474 23.711 9.381 9.362 9.381 9.146 9.499 17,454,894 9.2877 -1.24%
2012-08-17 0 24.25 24.20 24.30 22.00 24.30 9,644,882 225,510,258 23.381 9.499 9.479 9.519 8.618 9.519 24,622,570 9.1587 11.24%
2012-08-16 0 21.80 21.75 21.80 21.50 22.30 2,235,390 48,778,327 21.821 8.539 8.520 8.539 8.422 8.735 5,706,762 8.5475 -0.91%
2012-08-15 0 22.00 21.95 22.00 21.95 22.60 2,039,775 45,010,131 22.066 8.618 8.598 8.618 8.598 8.853 5,207,373 8.6435 -2.22%
2012-08-14 0 22.50 22.45 22.50 22.35 22.95 3,232,780 72,966,498 22.571 8.813 8.794 8.813 8.755 8.990 8,253,015 8.8412 0.00%
2012-08-13 0 22.50 22.45 22.50 22.40 23.10 1,719,894 38,817,393 22.570 8.813 8.794 8.813 8.774 9.048 4,390,744 8.8407 -2.17%
2012-08-10 0 23.00 22.95 23.00 22.30 23.00 2,116,495 48,216,019 22.781 9.009 8.990 9.009 8.735 9.009 5,403,233 8.9235 0.66%
2012-08-09 0 22.85 22.85 22.90 22.60 23.50 3,139,992 71,781,714 22.860 8.951 8.951 8.970 8.853 9.205 8,016,135 8.9547 -1.93%
2012-08-08 0 23.30 23.20 23.30 22.85 23.50 5,178,857 120,013,664 23.174 9.127 9.088 9.127 8.951 9.205 13,221,185 9.0774 2.19%
2012-08-07 0 22.80 22.80 22.90 21.85 23.00 7,283,258 164,831,403 22.632 8.931 8.931 8.970 8.559 9.009 18,593,543 8.8650 5.31%
2012-08-06 0 21.65 21.65 21.70 21.35 21.85 2,574,061 55,499,983 21.561 8.480 8.480 8.500 8.363 8.559 6,571,361 8.4457 1.88%
2012-08-03 0 21.25 21.25 21.30 21.00 21.55 2,124,723 45,158,564 21.254 8.324 8.324 8.343 8.226 8.441 5,424,239 8.3253 -1.39%
2012-08-02 0 21.55 21.50 21.55 21.40 22.00 2,661,429 57,412,699 21.572 8.441 8.422 8.441 8.383 8.618 6,794,404 8.4500 -1.82%
2012-08-01 0 21.95 21.90 22.00 21.40 22.10 3,772,099 82,554,860 21.886 8.598 8.578 8.618 8.383 8.657 9,629,851 8.5728 2.09%
2012-07-31 0 21.50 21.40 21.55 21.20 22.00 5,359,790 115,400,133 21.531 8.422 8.383 8.441 8.304 8.618 13,683,092 8.4338 -0.92%
2012-07-30 0 21.70 21.60 21.75 20.55 21.75 6,510,692 137,663,205 21.144 8.500 8.461 8.520 8.050 8.520 16,621,247 8.2824 6.63%
2012-07-27 0 20.35 20.35 20.55 19.40 20.55 6,836,876 137,246,333 20.074 7.971 7.971 8.050 7.599 8.050 17,453,968 7.8633 6.32%
2012-07-26 0 19.14 19.10 19.14 18.88 19.20 3,032,421 57,825,735 19.069 7.497 7.482 7.497 7.395 7.521 7,741,515 7.4696 -0.10%
2012-07-25 0 19.16 19.10 19.12 18.98 19.32 2,987,827 57,224,932 19.153 7.505 7.482 7.489 7.435 7.568 7,627,670 7.5023 -1.03%
2012-07-24 0 19.36 19.34 19.36 19.32 20.40 2,608,252 51,277,359 19.660 7.583 7.576 7.583 7.568 7.991 6,658,647 7.7009 -3.01%
2012-07-23 0 19.96 19.94 19.96 19.94 20.50 3,128,577 62,922,330 20.112 7.819 7.811 7.819 7.811 8.030 7,986,993 7.8781 -4.04%
2012-07-20 0 20.80 20.75 20.80 20.55 20.95 3,584,277 74,555,149 20.801 8.148 8.128 8.148 8.050 8.206 9,150,357 8.1478 0.24%
2012-07-19 0 20.75 20.70 20.75 19.92 20.80 7,464,878 153,128,094 20.513 8.128 8.108 8.128 7.803 8.148 19,057,204 8.0352 3.23%
2012-07-18 0 20.10 20.05 20.10 19.88 20.45 6,146,613 123,918,795 20.161 7.873 7.854 7.873 7.787 8.010 15,691,784 7.8970 -2.66%
2012-07-17 0 20.65 20.60 20.70 20.60 21.90 10,881,561 229,271,786 21.070 8.089 8.069 8.108 8.069 8.578 27,779,707 8.2532 -3.50%
2012-07-16 0 21.40 21.40 21.50 21.30 22.05 3,136,738 67,499,350 21.519 8.383 8.383 8.422 8.343 8.637 8,007,827 8.4292 -2.28%
2012-07-13 0 21.90 21.80 21.90 21.70 22.10 2,397,162 52,512,347 21.906 8.578 8.539 8.578 8.500 8.657 6,119,752 8.5808 -0.23%
2012-07-12 0 21.95 21.90 21.95 21.85 22.30 2,769,310 60,989,983 22.024 8.598 8.578 8.598 8.559 8.735 7,069,815 8.6268 -1.35%
2012-07-11 0 22.25 22.20 22.25 22.05 22.55 3,340,608 74,454,271 22.288 8.716 8.696 8.716 8.637 8.833 8,528,290 8.7303 -1.11%
2012-07-10 0 22.50 22.45 22.55 22.45 23.15 1,743,053 39,499,460 22.661 8.813 8.794 8.833 8.794 9.068 4,449,867 8.8765 -2.81%
2012-07-09 0 23.15 23.05 23.15 22.90 23.45 1,542,402 35,724,725 23.162 9.068 9.029 9.068 8.970 9.186 3,937,622 9.0727 0.00%
2012-07-06 0 23.15 23.10 23.20 23.10 23.55 2,298,213 53,384,593 23.229 9.068 9.048 9.088 9.048 9.225 5,867,144 9.0989 -0.86%
2012-07-05 0 23.35 23.30 23.35 23.25 23.40 1,852,174 43,205,652 23.327 9.146 9.127 9.146 9.107 9.166 4,728,444 9.1374 -0.21%
2012-07-04 0 23.40 23.35 23.40 23.25 23.60 1,538,469 36,116,123 23.475 9.166 9.146 9.166 9.107 9.244 3,927,582 9.1955 -0.64%
2012-07-03 0 23.55 23.50 23.55 23.20 23.70 4,928,084 115,108,870 23.358 9.225 9.205 9.225 9.088 9.284 12,580,983 9.1494 2.61%
2012-06-29 0 22.95 22.90 22.95 22.35 23.00 4,848,071 110,495,283 22.792 8.990 8.970 8.990 8.755 9.009 12,376,716 8.9277 2.91%
2012-06-28 0 22.30 22.25 22.30 22.20 22.55 2,422,359 54,299,019 22.416 8.735 8.716 8.735 8.696 8.833 6,184,078 8.7805 -0.45%
2012-06-27 0 22.40 22.35 22.40 22.00 22.65 3,061,241 68,473,950 22.368 8.774 8.755 8.774 8.618 8.872 7,815,090 8.7618 1.59%
2012-06-26 0 22.05 22.00 22.05 22.00 22.30 2,131,019 47,103,813 22.104 8.637 8.618 8.637 8.618 8.735 5,440,312 8.6583 -0.90%
2012-06-25 0 22.25 22.20 22.25 22.20 22.65 2,278,272 51,157,249 22.454 8.716 8.696 8.716 8.696 8.872 5,816,236 8.7956 -1.11%
2012-06-22 0 22.50 22.50 22.55 22.45 23.00 2,000,842 45,286,666 22.634 8.813 8.813 8.833 8.794 9.009 5,107,981 8.8659 -1.32%
2012-06-21 0 22.80 22.85 22.90 22.75 23.50 2,732,716 62,843,709 22.997 8.931 8.951 8.970 8.911 9.205 6,976,393 9.0081 -2.36%
2012-06-20 0 23.35 23.30 23.35 23.25 23.50 2,571,741 60,138,273 23.384 9.146 9.127 9.146 9.107 9.205 6,565,438 9.1598 0.00%
2012-06-19 0 23.35 23.35 23.40 23.10 23.70 1,472,361 34,372,297 23.345 9.146 9.146 9.166 9.048 9.284 3,758,813 9.1445 -0.85%
2012-06-18 0 23.55 23.45 23.55 23.20 23.75 1,576,665 37,045,733 23.496 9.225 9.186 9.225 9.088 9.303 4,025,093 9.2037 1.95%
2012-06-15 0 23.10 23.00 23.25 22.70 23.30 4,572,541 105,324,674 23.034 9.048 9.009 9.107 8.892 9.127 11,673,311 9.0227 1.76%
2012-06-14 0 22.70 22.65 22.70 22.65 23.30 2,094,796 47,878,730 22.856 8.892 8.872 8.892 8.872 9.127 5,347,837 8.9529 -2.78%
2012-06-13 0 23.35 23.35 23.50 22.50 23.45 4,542,479 104,581,772 23.023 9.146 9.146 9.205 8.813 9.186 11,596,566 9.0183 3.55%
2012-06-12 0 22.55 22.55 22.60 22.55 23.25 3,216,056 73,294,649 22.790 8.833 8.833 8.853 8.833 9.107 8,210,320 8.9271 -3.63%
2012-06-11 0 23.40 23.35 23.40 23.25 23.95 1,953,922 45,621,165 23.349 9.166 9.146 9.166 9.107 9.381 4,988,198 9.1458 1.52%
2012-06-08 0 23.05 23.00 23.05 22.70 23.30 2,894,325 66,767,305 23.068 9.029 9.009 9.029 8.892 9.127 7,388,968 9.0361 -1.07%
2012-06-07 0 23.30 23.25 23.35 22.95 23.65 4,916,924 115,023,635 23.393 9.127 9.107 9.146 8.990 9.264 12,552,492 9.1634 3.33%
2012-06-06 0 22.55 22.50 22.55 22.30 22.80 7,154,463 161,131,938 22.522 8.833 8.813 8.833 8.735 8.931 18,264,740 8.8220 1.35%
2012-06-05 0 22.25 22.20 22.25 22.20 23.50 6,860,437 155,770,191 22.706 8.716 8.696 8.716 8.696 9.205 17,514,117 8.8940 -4.71%
2012-06-04 0 23.35 23.25 23.35 23.25 24.05 4,276,884 102,329,714 23.926 9.146 9.107 9.146 9.107 9.421 10,918,524 9.3721 -3.71%
2012-06-01 0 24.25 24.25 24.35 24.25 24.85 4,758,316 116,731,659 24.532 9.499 9.499 9.538 9.499 9.734 12,147,579 9.6095 -1.22%
2012-05-31 0 24.55 24.55 24.60 24.10 24.95 5,326,407 130,631,927 24.525 9.616 9.616 9.636 9.440 9.773 13,597,868 9.6068 0.20%
2012-05-30 0 24.50 24.50 24.60 24.00 25.00 4,266,840 104,643,128 24.525 9.597 9.597 9.636 9.401 9.793 10,892,883 9.6066 -0.20%
2012-05-29 0 24.55 24.55 24.65 24.25 24.70 2,076,096 50,963,598 24.548 9.616 9.616 9.656 9.499 9.675 5,300,098 9.6156 0.70%
2012-05-28 0 24.70 24.65 24.75 24.00 24.80 2,253,020 54,946,694 24.388 9.550 9.531 9.569 9.279 9.589 5,827,265 9.4292 1.23%
2012-05-25 0 24.40 24.40 24.45 24.25 24.60 2,028,431 49,417,852 24.363 9.434 9.434 9.453 9.376 9.511 5,246,383 9.4194 -1.21%
2012-05-24 0 24.70 24.65 24.70 24.60 25.25 2,495,451 62,052,950 24.866 9.550 9.531 9.550 9.511 9.763 6,454,294 9.6142 -2.18%
2012-05-23 0 25.25 25.10 25.25 24.80 25.55 4,534,546 113,635,862 25.060 9.763 9.705 9.763 9.589 9.879 11,728,258 9.6891 -2.32%
2012-05-22 0 25.85 25.80 25.95 25.80 26.20 1,339,777 34,817,183 25.987 9.994 9.975 10.03 9.975 10.13 3,465,231 10.048 -0.77%
2012-05-21 0 26.05 26.00 26.10 25.70 26.40 1,724,431 45,023,563 26.109 10.07 10.05 10.09 9.936 10.21 4,460,110 10.095 0.97%
2012-05-18 0 25.80 25.75 25.85 25.75 26.35 4,431,457 114,943,395 25.938 9.975 9.956 9.994 9.956 10.19 11,461,627 10.029 -3.55%
2012-05-17 0 26.75 26.70 26.75 26.05 27.15 10,662,507 283,881,847 26.624 10.34 10.32 10.34 10.07 10.50 27,577,764 10.294 2.69%
2012-05-16 0 26.05 26.00 26.05 26.00 27.80 6,293,685 167,839,780 26.668 10.07 10.05 10.07 10.05 10.75 16,278,138 10.311 -6.80%
2012-05-15 0 27.95 27.95 28.00 27.80 28.10 4,523,038 126,446,198 27.956 10.81 10.81 10.83 10.75 10.86 11,698,494 10.809 -0.71%
2012-05-14 0 28.15 28.05 28.10 28.05 28.60 4,509,571 127,908,809 28.364 10.88 10.85 10.86 10.85 11.06 11,663,662 10.966 -0.53%
2012-05-11 0 28.30 28.25 28.30 28.00 29.10 1,909,365 54,028,534 28.297 10.94 10.92 10.94 10.83 11.25 4,938,427 10.940 -1.74%
2012-05-10 0 28.80 28.60 28.85 28.10 28.90 2,173,855 62,169,201 28.599 11.14 11.06 11.15 10.86 11.17 5,622,511 11.057 2.13%
2012-05-09 0 28.20 28.20 28.25 28.10 28.50 2,674,020 75,436,980 28.211 10.90 10.90 10.92 10.86 11.02 6,916,149 10.907 -1.05%
2012-05-08 0 28.50 28.45 28.50 28.30 28.70 2,566,703 73,108,869 28.484 11.02 11.00 11.02 10.94 11.10 6,638,582 11.013 -1.04%
2012-05-07 0 28.80 28.75 28.80 28.50 29.00 5,412,598 155,546,360 28.738 11.14 11.12 11.14 11.02 11.21 13,999,273 11.111 -2.37%
2012-05-04 0 29.50 29.40 29.50 28.40 29.50 3,943,723 114,461,320 29.024 11.41 11.37 11.41 10.98 11.41 10,200,140 11.222 3.51%
2012-05-03 0 28.50 28.45 28.55 28.00 28.55 3,467,013 98,271,170 28.345 11.02 11.00 11.04 10.83 11.04 8,967,165 10.959 1.79%
2012-05-02 0 28.00 28.10 28.15 28.00 28.40 4,926,309 138,476,163 28.110 10.83 10.86 10.88 10.83 10.98 12,741,524 10.868 -0.71%
2012-04-30 0 28.20 28.15 28.20 27.65 28.20 2,148,678 60,140,197 27.989 10.90 10.88 10.90 10.69 10.90 5,557,392 10.822 2.55%
2012-04-27 0 27.50 27.40 27.45 27.15 28.00 2,202,603 60,643,622 27.533 10.63 10.59 10.61 10.50 10.83 5,696,865 10.645 -1.08%
2012-04-26 0 27.80 27.80 27.85 27.10 27.85 2,492,575 68,762,113 27.587 10.75 10.75 10.77 10.48 10.77 6,446,856 10.666 2.21%
2012-04-25 0 27.20 27.15 27.25 27.05 27.50 1,980,075 53,889,173 27.216 10.52 10.50 10.54 10.46 10.63 5,121,313 10.523 -1.09%
2012-04-24 0 27.50 27.45 27.50 27.30 27.55 2,504,567 68,726,683 27.441 10.63 10.61 10.63 10.56 10.65 6,477,872 10.609 -0.72%
2012-04-23 0 27.70 27.70 27.75 27.65 28.30 2,318,467 64,503,520 27.822 10.71 10.71 10.73 10.69 10.94 5,996,539 10.757 -2.12%
2012-04-20 0 28.30 28.25 28.35 27.90 28.40 2,134,969 60,032,379 28.119 10.94 10.92 10.96 10.79 10.98 5,521,935 10.872 0.71%
2012-04-19 0 28.10 28.05 28.10 27.70 28.20 3,079,602 85,901,869 27.894 10.86 10.85 10.86 10.71 10.90 7,965,156 10.785 0.18%
2012-04-18 0 28.05 28.00 28.05 27.50 28.15 3,497,084 97,406,800 27.854 10.85 10.83 10.85 10.63 10.88 9,044,942 10.769 2.00%
2012-04-17 0 27.50 27.45 27.55 26.90 27.55 3,807,810 104,014,948 27.316 10.63 10.61 10.65 10.40 10.65 9,848,611 10.561 1.10%
2012-04-16 0 27.20 27.15 27.20 27.00 27.40 2,378,261 64,572,857 27.151 10.52 10.50 10.52 10.44 10.59 6,151,191 10.498 -1.63%
2012-04-13 0 27.65 27.65 27.75 27.10 27.75 5,138,818 140,671,234 27.374 10.69 10.69 10.73 10.48 10.73 13,291,162 10.584 2.60%
2012-04-12 0 26.95 26.90 27.00 26.60 27.10 3,092,873 83,187,868 26.897 10.42 10.40 10.44 10.28 10.48 7,999,481 10.399 0.75%
2012-04-11 0 26.75 26.65 26.75 26.60 26.90 1,664,650 44,518,209 26.743 10.34 10.30 10.34 10.28 10.40 4,305,491 10.340 -0.37%
2012-04-10 0 26.85 26.80 26.85 26.65 27.20 3,932,946 106,105,709 26.979 10.38 10.36 10.38 10.30 10.52 10,172,266 10.431 -0.56%
2012-04-05 0 27.00 26.90 27.00 26.35 27.05 9,319,058 250,228,740 26.851 10.44 10.40 10.44 10.19 10.46 24,103,035 10.382 -0.18%
2012-04-03 0 27.05 27.00 27.05 26.80 27.35 5,289,690 142,599,820 26.958 10.46 10.44 10.46 10.36 10.57 13,681,381 10.423 0.93%
2012-04-02 0 26.80 26.80 26.90 26.70 27.05 4,179,000 112,322,164 26.878 10.36 10.36 10.40 10.32 10.46 10,808,666 10.392 -1.11%
2012-03-30 0 27.10 27.00 27.15 26.35 27.20 9,473,298 255,306,766 26.950 10.48 10.44 10.50 10.19 10.52 24,501,965 10.420 -0.18%
2012-03-29 0 27.15 27.20 27.25 26.90 27.40 6,910,261 187,711,861 27.164 10.50 10.52 10.54 10.40 10.59 17,872,865 10.503 -1.09%
2012-03-28 0 27.45 27.45 27.50 27.05 28.10 8,776,600 241,127,666 27.474 10.61 10.61 10.63 10.46 10.86 22,700,009 10.622 -3.00%
2012-03-27 0 28.30 28.15 28.30 27.50 28.30 12,219,287 342,193,270 28.004 10.94 10.88 10.94 10.63 10.94 31,604,257 10.827 2.91%
2012-03-26 0 27.50 27.45 27.50 27.25 27.75 4,612,229 126,793,669 27.491 10.63 10.61 10.63 10.54 10.73 11,929,180 10.629 0.18%
2012-03-23 0 27.45 27.35 27.45 27.30 28.05 4,361,877 120,393,443 27.601 10.61 10.57 10.61 10.56 10.85 11,281,663 10.672 -3.00%
2012-03-22 0 28.30 28.25 28.30 28.15 29.15 5,786,491 165,141,219 28.539 10.94 10.92 10.94 10.88 11.27 14,966,319 11.034 -3.90%
2012-03-21 0 29.45 29.45 29.50 29.00 30.15 3,793,234 112,150,451 29.566 11.39 11.39 11.41 11.21 11.66 9,810,911 11.431 -1.01%
2012-03-20 0 29.75 29.55 29.75 29.20 29.90 2,525,000 74,504,522 29.507 11.50 11.43 11.50 11.29 11.56 6,530,721 11.408 0.34%
2012-03-19 0 29.65 29.60 29.65 29.50 30.60 3,262,500 97,849,600 29.992 11.46 11.44 11.46 11.41 11.83 8,438,208 11.596 -2.79%
2012-03-16 0 30.50 30.35 30.55 30.30 30.70 4,148,774 126,500,866 30.491 11.79 11.73 11.81 11.72 11.87 10,730,488 11.789 -0.49%
2012-03-15 0 30.65 30.60 30.65 30.30 30.80 4,421,132 134,996,300 30.534 11.85 11.83 11.85 11.72 11.91 11,434,922 11.806 1.66%
2012-03-14 0 30.15 30.10 30.20 29.65 30.20 4,273,357 128,238,993 30.009 11.66 11.64 11.68 11.46 11.68 11,052,713 11.602 2.03%
2012-03-13 0 29.55 29.50 29.60 29.35 29.60 2,867,701 84,507,170 29.469 11.43 11.41 11.44 11.35 11.44 7,417,091 11.394 0.51%
2012-03-12 0 29.40 29.35 29.40 29.20 29.70 3,495,800 102,771,490 29.399 11.37 11.35 11.37 11.29 11.48 9,041,621 11.366 -0.17%
2012-03-09 0 29.45 29.40 29.45 28.55 29.55 4,742,520 139,036,759 29.317 11.39 11.37 11.39 11.04 11.43 12,266,167 11.335 2.79%
2012-03-08 0 28.65 28.55 28.75 28.20 28.75 2,310,109 65,906,452 28.530 11.08 11.04 11.12 10.90 11.12 5,974,921 11.031 0.70%
2012-03-07 0 28.45 28.40 28.50 28.30 28.90 5,676,755 162,209,611 28.574 11.00 10.98 11.02 10.94 11.17 14,682,495 11.048 -1.04%
2012-03-06 0 28.75 28.65 28.85 28.45 29.00 5,479,313 157,846,078 28.808 11.12 11.08 11.15 11.00 11.21 14,171,826 11.138 -2.04%
2012-03-05 0 29.35 29.20 29.35 29.15 29.45 4,085,627 119,705,823 29.299 11.35 11.29 11.35 11.27 11.39 10,567,164 11.328 0.51%
2012-03-02 0 29.20 29.20 29.30 29.05 29.45 3,949,732 115,143,509 29.152 11.29 11.29 11.33 11.23 11.39 10,215,681 11.271 1.04%
2012-03-01 0 28.90 28.70 28.95 28.65 29.30 2,657,701 76,841,426 28.913 11.17 11.10 11.19 11.08 11.33 6,873,942 11.179 -0.52%
2012-02-29 0 29.05 28.90 29.00 28.70 29.15 4,170,740 120,510,741 28.894 11.23 11.17 11.21 11.10 11.27 10,787,302 11.172 0.35%
2012-02-28 0 28.95 28.85 28.95 28.45 29.10 6,574,871 189,233,967 28.781 11.19 11.15 11.19 11.00 11.25 17,005,404 11.128 1.94%
2012-02-27 0 28.40 28.35 28.45 28.35 29.10 2,518,560 72,093,628 28.625 10.98 10.96 11.00 10.96 11.25 6,514,064 11.067 -2.07%
2012-02-24 0 29.00 28.80 29.00 28.75 29.15 2,411,420 69,669,556 28.892 11.21 11.14 11.21 11.12 11.27 6,236,954 11.170 0.69%
2012-02-23 0 28.80 28.75 28.80 28.60 29.05 4,108,464 118,220,382 28.775 11.14 11.12 11.14 11.06 11.23 10,626,230 11.125 -1.20%
2012-02-22 0 29.15 29.05 29.15 28.45 29.15 3,808,000 109,710,572 28.811 11.27 11.23 11.27 11.00 11.27 9,849,102 11.139 0.87%
2012-02-21 0 28.90 28.85 28.90 28.35 29.00 2,378,000 68,159,300 28.662 11.17 11.15 11.17 10.96 11.21 6,150,516 11.082 -0.34%
2012-02-20 0 29.00 29.00 29.05 28.80 29.55 3,452,000 100,483,050 29.109 11.21 11.21 11.23 11.14 11.43 8,928,336 11.254 -1.19%
2012-02-17 0 29.35 29.30 29.40 28.65 29.40 5,225,500 151,566,493 29.005 11.35 11.33 11.37 11.08 11.37 13,515,358 11.214 1.56%
2012-02-16 0 28.90 28.85 28.90 28.35 29.00 6,046,439 173,748,865 28.736 11.17 11.15 11.17 10.96 11.21 15,638,655 11.110 1.05%
2012-02-15 0 28.60 28.55 28.60 27.90 28.70 14,071,707 397,343,688 28.237 11.06 11.04 11.06 10.79 11.10 36,395,400 10.917 2.69%
2012-02-14 0 27.85 27.85 27.90 27.70 28.00 6,036,200 168,018,692 27.835 10.77 10.77 10.79 10.71 10.83 15,612,172 10.762 0.18%
2012-02-13 0 27.80 27.80 27.85 27.55 28.10 3,713,199 103,240,534 27.804 10.75 10.75 10.77 10.65 10.86 9,603,907 10.750 0.36%
2012-02-10 0 27.70 27.60 27.75 27.55 28.00 4,200,500 116,393,478 27.709 10.71 10.67 10.73 10.65 10.83 10,864,274 10.713 -0.36%
2012-02-09 0 27.80 27.65 27.75 27.65 27.85 7,812,421 216,750,368 27.744 10.75 10.69 10.73 10.69 10.77 20,206,233 10.727 -0.18%
2012-02-08 0 27.85 27.80 27.85 27.60 27.95 4,139,072 115,088,165 27.805 10.77 10.75 10.77 10.67 10.81 10,705,395 10.750 0.72%
2012-02-07 0 27.65 27.60 27.65 27.55 28.20 2,064,405 57,211,107 27.713 10.69 10.67 10.69 10.65 10.90 5,339,427 10.715 -1.25%
2012-02-06 0 28.00 28.00 28.10 27.70 28.15 3,859,000 108,086,100 28.009 10.83 10.83 10.86 10.71 10.88 9,981,010 10.829 0.90%
2012-02-03 0 27.75 27.75 27.80 27.55 27.80 2,334,240 64,667,999 27.704 10.73 10.73 10.75 10.65 10.75 6,037,334 10.711 0.00%
2012-02-02 0 27.75 27.65 27.75 27.45 27.75 7,927,735 218,242,241 27.529 10.73 10.69 10.73 10.61 10.73 20,504,484 10.644 1.28%
2012-02-01 0 27.40 27.35 27.40 26.85 27.50 4,420,339 120,212,788 27.195 10.59 10.57 10.59 10.38 10.63 11,432,871 10.515 2.43%
2012-01-31 0 26.75 26.70 26.75 26.55 27.15 6,586,986 176,023,330 26.723 10.34 10.32 10.34 10.27 10.50 17,036,738 10.332 -0.19%
2012-01-30 0 26.80 26.70 26.85 26.65 27.35 4,323,531 116,643,751 26.979 10.36 10.32 10.38 10.30 10.57 11,182,484 10.431 -1.65%
2012-01-27 0 27.25 27.15 27.25 27.15 27.80 6,281,745 172,210,418 27.414 10.54 10.50 10.54 10.50 10.75 16,247,256 10.599 -2.33%
2012-01-26 0 27.90 27.85 27.90 27.70 28.00 3,418,001 95,270,425 27.873 10.79 10.77 10.79 10.71 10.83 8,840,400 10.777 0.72%
2012-01-20 0 27.70 27.55 27.70 27.50 27.85 3,319,219 91,725,269 27.635 10.71 10.65 10.71 10.63 10.77 8,584,908 10.684 0.36%
2012-01-19 0 27.60 27.45 27.65 27.30 28.00 3,687,500 101,931,464 27.642 10.67 10.61 10.69 10.56 10.83 9,537,438 10.688 0.18%
2012-01-18 0 27.55 27.45 27.60 27.35 27.90 4,394,800 121,213,640 27.581 10.65 10.61 10.67 10.57 10.79 11,366,816 10.664 -0.90%
2012-01-17 0 27.80 27.70 27.85 27.55 28.00 4,922,664 136,935,583 27.817 10.75 10.71 10.77 10.65 10.83 12,732,096 10.755 -0.54%
2012-01-16 0 27.95 27.85 27.95 27.55 28.10 7,474,782 209,141,024 27.980 10.81 10.77 10.81 10.65 10.86 19,332,955 10.818 0.72%
2012-01-13 0 27.75 27.70 27.85 27.70 28.25 1,250,443 34,965,992 27.963 10.73 10.71 10.77 10.71 10.92 3,234,176 10.811 -0.54%
2012-01-12 0 27.90 27.85 28.00 27.65 28.30 2,614,000 73,080,396 27.957 10.79 10.77 10.83 10.69 10.94 6,760,912 10.809 0.72%
2012-01-11 0 27.70 27.65 27.80 27.15 27.85 2,587,359 71,387,819 27.591 10.71 10.69 10.75 10.50 10.77 6,692,007 10.668 0.36%
2012-01-10 0 27.60 27.55 27.65 27.10 27.65 2,754,997 75,565,526 27.429 10.67 10.65 10.69 10.48 10.69 7,125,590 10.605 2.41%
2012-01-09 0 26.95 27.00 27.15 26.50 27.15 4,677,286 125,582,271 26.849 10.42 10.44 10.50 10.25 10.50 12,097,445 10.381 0.00%
2012-01-06 0 26.95 26.85 27.00 26.50 27.15 1,697,623 45,749,294 26.949 10.42 10.38 10.44 10.25 10.50 4,390,773 10.419 -0.55%
2012-01-05 0 27.10 27.05 27.20 26.85 27.30 1,123,689 30,417,870 27.070 10.48 10.46 10.52 10.38 10.56 2,906,336 10.466 0.00%
2012-01-04 0 27.10 27.20 27.25 27.00 27.50 890,794 24,287,016 27.264 10.48 10.52 10.54 10.44 10.63 2,303,971 10.541 -0.55%
2012-01-03 0 27.25 27.25 27.30 26.90 27.35 1,890,322 51,203,065 27.087 10.54 10.54 10.56 10.40 10.57 4,889,174 10.473 2.25%
2011-12-30 0 26.65 26.50 26.55 26.50 26.80 2,193,949 58,478,360 26.654 10.30 10.25 10.27 10.25 10.36 5,674,482 10.305 -0.19%
2011-12-29 0 26.70 26.65 26.85 26.45 26.80 2,828,434 75,466,789 26.681 10.32 10.30 10.38 10.23 10.36 7,315,529 10.316 -0.19%
2011-12-28 0 26.75 26.70 26.75 26.55 26.95 2,715,400 72,858,149 26.831 10.34 10.32 10.34 10.27 10.42 7,023,176 10.374 -2.37%
2011-12-23 0 27.40 27.30 27.40 26.85 27.50 2,085,500 56,653,548 27.165 10.59 10.56 10.59 10.38 10.63 5,393,987 10.503 1.29%
2011-12-22 0 27.05 27.05 27.10 26.85 27.60 1,093,465 29,582,901 27.054 10.46 10.46 10.48 10.38 10.67 2,828,164 10.460 -1.46%
2011-12-21 0 27.45 27.20 27.50 26.85 27.45 3,336,990 90,694,651 27.179 10.61 10.52 10.63 10.38 10.61 8,630,871 10.508 2.62%
2011-12-20 0 26.75 26.75 26.95 26.70 27.50 2,989,752 80,544,496 26.940 10.34 10.34 10.42 10.32 10.63 7,732,766 10.416 -1.29%
2011-12-19 0 27.10 27.00 27.10 26.60 27.40 2,000,090 53,959,483 26.979 10.48 10.44 10.48 10.28 10.59 5,173,081 10.431 -1.45%
2011-12-16 0 27.50 27.35 27.60 26.95 27.90 2,889,600 79,388,310 27.474 10.63 10.57 10.67 10.42 10.79 7,473,731 10.622 3.00%
2011-12-15 0 26.70 26.70 26.75 26.35 27.20 1,767,861 47,269,816 26.738 10.32 10.32 10.34 10.19 10.52 4,572,438 10.338 -1.84%
2011-12-14 0 27.20 27.15 27.20 26.60 28.00 2,897,903 80,003,040 27.607 10.52 10.50 10.52 10.28 10.83 7,495,206 10.674 1.49%
2011-12-13 0 26.80 26.80 26.95 26.45 27.20 1,518,971 40,738,309 26.820 10.36 10.36 10.42 10.23 10.52 3,928,703 10.369 -0.56%
2011-12-12 0 26.95 26.75 27.00 26.65 27.45 2,477,181 66,866,969 26.993 10.42 10.34 10.44 10.30 10.61 6,407,040 10.436 0.56%
2011-12-09 0 26.80 26.75 26.95 26.70 27.80 3,199,954 86,709,289 27.097 10.36 10.34 10.42 10.32 10.75 8,276,438 10.477 -3.94%
2011-12-08 0 27.90 27.75 27.85 27.55 28.15 2,956,848 82,462,878 27.889 10.79 10.73 10.77 10.65 10.88 7,647,663 10.783 0.00%
2011-12-07 0 27.90 27.85 27.95 27.20 28.00 2,064,000 57,096,648 27.663 10.79 10.77 10.81 10.52 10.83 5,338,379 10.696 3.14%
2011-12-06 0 27.05 27.00 27.20 27.00 27.35 2,270,761 61,602,146 27.128 10.46 10.44 10.52 10.44 10.57 5,873,151 10.489 -2.17%
2011-12-05 0 27.65 27.60 27.75 27.60 28.20 2,413,237 67,045,431 27.782 10.69 10.67 10.73 10.67 10.90 6,241,654 10.742 -1.95%
2011-12-02 0 28.20 27.90 28.20 27.60 28.35 6,576,057 183,557,411 27.913 10.90 10.79 10.90 10.67 10.96 17,008,471 10.792 3.68%
2011-12-01 0 27.20 27.20 27.40 26.70 27.40 9,019,146 240,443,495 26.659 10.52 10.52 10.59 10.32 10.59 23,327,335 10.307 3.82%
2011-11-30 0 26.20 26.05 26.30 25.30 26.30 7,671,794 198,607,541 25.888 10.13 10.07 10.17 9.782 10.17 19,842,512 10.009 2.34%
2011-11-29 0 25.60 25.60 25.65 25.25 25.95 4,843,321 124,577,735 25.722 9.898 9.898 9.917 9.763 10.03 12,526,881 9.9448 -1.16%
2011-11-28 0 25.90 25.85 25.90 25.00 26.65 5,247,949 136,121,184 25.938 10.01 9.994 10.01 9.666 10.30 13,573,421 10.029 4.86%
2011-11-25 0 24.70 24.70 24.75 24.50 25.00 9,700,000 239,657,032 24.707 9.550 9.550 9.569 9.473 9.666 25,088,312 9.5525 -1.40%
2011-11-24 0 25.05 25.00 25.10 24.60 25.15 4,494,868 112,097,171 24.939 9.685 9.666 9.705 9.511 9.724 11,625,634 9.6422 -0.79%
2011-11-23 0 25.25 25.20 25.25 24.50 25.35 10,002,177 249,777,622 24.972 9.763 9.743 9.763 9.473 9.801 25,869,870 9.6552 1.41%
2011-11-22 0 24.90 24.85 24.95 24.70 25.25 3,414,285 85,228,521 24.962 9.627 9.608 9.647 9.550 9.763 8,830,789 9.6513 -0.80%
2011-11-21 0 25.10 25.00 25.20 24.00 25.30 7,157,971 178,227,338 24.899 9.705 9.666 9.743 9.279 9.782 18,513,548 9.6269 0.20%
2011-11-18 0 25.05 25.10 25.20 25.00 25.80 9,334,857 236,738,090 25.361 9.685 9.705 9.743 9.666 9.975 24,143,898 9.8053 -3.84%
2011-11-17 0 26.05 26.00 26.05 25.20 26.05 7,656,000 197,591,156 25.809 10.07 10.05 10.07 9.743 10.07 19,801,662 9.9785 -0.38%
2011-11-16 0 26.15 26.00 26.15 25.90 26.55 5,004,934 130,798,087 26.134 10.11 10.05 10.11 10.01 10.27 12,944,881 10.104 -0.19%
2011-11-15 0 26.20 26.15 26.20 26.00 26.60 7,284,013 190,880,426 26.205 10.13 10.11 10.13 10.05 10.28 18,839,546 10.132 -2.78%
2011-11-14 0 26.95 26.90 27.00 26.85 27.35 3,912,000 106,096,460 27.121 10.42 10.40 10.44 10.38 10.57 10,118,091 10.486 2.08%
2011-11-11 0 26.40 26.40 26.45 26.40 27.35 2,768,077 73,966,815 26.721 10.21 10.21 10.23 10.21 10.57 7,159,421 10.331 -2.04%
2011-11-10 0 26.95 26.90 27.00 26.90 27.70 2,883,714 78,339,515 27.166 10.42 10.40 10.44 10.40 10.71 7,458,507 10.503 -4.09%
2011-11-09 0 28.10 28.10 28.20 28.05 28.45 2,423,123 68,293,330 28.184 10.86 10.86 10.90 10.85 11.00 6,267,223 10.897 0.18%
2011-11-08 0 28.05 27.90 28.10 27.90 28.40 2,164,000 60,777,238 28.086 10.85 10.79 10.86 10.79 10.98 5,597,021 10.859 -0.36%
2011-11-07 0 28.15 28.10 28.15 28.00 28.55 2,982,224 84,080,433 28.194 10.88 10.86 10.88 10.83 11.04 7,713,296 10.901 -0.53%
2011-11-04 0 28.30 28.20 28.25 27.95 28.45 3,297,000 92,858,200 28.164 10.94 10.90 10.92 10.81 11.00 8,527,440 10.889 2.72%
2011-11-03 0 27.55 27.50 27.65 27.50 28.40 4,000,814 111,267,475 27.811 10.65 10.63 10.69 10.63 10.98 10,347,801 10.753 -4.01%
2011-11-02 0 28.70 28.55 28.60 26.95 28.70 3,438,000 95,979,800 27.917 11.10 11.04 11.06 10.42 11.10 8,892,126 10.794 2.87%
2011-11-01 0 27.90 27.85 27.95 27.90 28.55 7,291,244 206,575,373 28.332 10.79 10.77 10.81 10.79 11.04 18,858,248 10.954 -2.96%
2011-10-31 0 28.75 28.50 28.75 27.85 28.80 6,461,481 182,696,827 28.275 11.12 11.02 11.12 10.77 11.14 16,712,129 10.932 3.79%
2011-10-28 0 27.70 27.55 27.75 27.45 28.65 13,806,134 387,168,435 28.043 10.71 10.65 10.73 10.61 11.08 35,708,516 10.842 -0.72%
2011-10-27 0 27.90 27.85 27.90 27.50 28.25 9,220,183 257,064,460 27.881 10.79 10.77 10.79 10.63 10.92 23,847,302 10.780 0.54%
2011-10-26 0 27.75 27.70 27.75 27.35 28.30 3,659,322 101,398,105 27.710 10.73 10.71 10.73 10.57 10.94 9,464,558 10.713 0.36%
2011-10-25 0 27.65 27.65 27.70 27.50 28.30 5,472,179 152,758,581 27.915 10.69 10.69 10.71 10.63 10.94 14,153,375 10.793 -2.12%
2011-10-24 0 28.25 28.20 28.30 27.95 28.85 4,075,030 115,111,676 28.248 10.92 10.90 10.94 10.81 11.15 10,539,755 10.922 0.89%
2011-10-21 0 28.00 27.85 28.00 27.45 28.10 1,312,957 36,629,906 27.899 10.83 10.77 10.83 10.61 10.86 3,395,863 10.787 0.72%
2011-10-20 0 27.80 27.75 27.90 27.60 28.35 1,459,615 40,590,626 27.809 10.75 10.73 10.79 10.67 10.96 3,775,183 10.752 -1.94%
2011-10-19 0 28.35 28.10 28.35 27.90 28.60 1,723,000 48,625,400 28.221 10.96 10.86 10.96 10.79 11.06 4,456,408 10.911 1.61%
2011-10-18 0 27.90 27.70 27.90 27.40 29.20 4,913,014 138,745,434 28.240 10.79 10.71 10.79 10.59 11.29 12,707,137 10.919 -4.94%
2011-10-17 0 29.35 29.20 29.40 28.75 29.40 1,460,900 42,553,312 29.128 11.35 11.29 11.37 11.12 11.37 3,778,507 11.262 2.62%
2011-10-14 0 28.60 28.55 28.60 28.50 29.15 3,307,400 95,440,480 28.857 11.06 11.04 11.06 11.02 11.27 8,554,339 11.157 -2.05%
2011-10-13 0 29.20 29.15 29.20 28.60 29.50 4,456,349 129,192,287 28.991 11.29 11.27 11.29 11.06 11.41 11,526,008 11.209 1.92%
2011-10-12 0 28.65 28.60 28.65 28.10 29.30 4,789,660 137,210,009 28.647 11.08 11.06 11.08 10.86 11.33 12,388,091 11.076 -1.72%
2011-10-11 0 29.15 29.00 29.15 28.60 29.55 3,635,891 105,502,279 29.017 11.27 11.21 11.27 11.06 11.43 9,403,956 11.219 4.29%
2011-10-10 0 27.95 27.75 27.95 27.55 28.35 4,909,000 136,648,152 27.836 10.81 10.73 10.81 10.65 10.96 12,696,755 10.762 0.72%
2011-10-07 0 27.75 27.75 27.80 26.75 28.00 6,272,020 172,634,350 27.525 10.73 10.73 10.75 10.34 10.83 16,222,103 10.642 3.54%
2011-10-06 0 26.80 26.70 26.95 26.10 26.95 8,000,689 212,224,330 26.526 10.36 10.32 10.42 10.09 10.42 20,693,174 10.256 5.10%
2011-10-04 0 25.50 25.35 25.50 24.10 25.80 7,244,546 181,771,316 25.091 9.859 9.801 9.859 9.318 9.975 18,737,467 9.7010 -1.73%
2011-10-03 0 25.95 25.80 25.95 24.60 26.00 4,960,682 125,850,680 25.370 10.03 9.975 10.03 9.511 10.05 12,830,427 9.8088 -0.95%
2011-09-30 0 26.20 26.00 26.05 25.50 26.90 8,071,050 209,973,622 26.016 10.13 10.05 10.07 9.859 10.40 20,875,157 10.059 -4.03%
2011-09-28 0 27.45 27.45 27.50 25.95 27.90 7,071,481 191,823,062 27.126 10.56 10.56 10.57 9.978 10.73 18,390,342 10.431 1.67%
2011-09-27 0 27.00 27.00 27.05 26.60 27.60 5,764,256 155,742,926 27.019 10.38 10.38 10.40 10.23 10.61 14,990,726 10.389 2.08%
2011-09-26 0 26.45 26.40 26.75 26.20 26.90 5,149,850 136,622,784 26.529 10.17 10.15 10.29 10.07 10.34 13,392,881 10.201 -2.76%
2011-09-23 0 27.20 27.10 27.30 26.00 27.40 6,060,006 162,185,465 26.763 10.46 10.42 10.50 9.998 10.54 15,759,864 10.291 0.18%
2011-09-22 0 27.15 27.05 27.20 26.85 28.00 7,623,616 207,798,626 27.257 10.44 10.40 10.46 10.32 10.77 19,826,243 10.481 -6.06%
2011-09-21 0 28.90 28.90 29.15 28.50 29.40 8,248,733 237,838,829 28.833 11.11 11.11 11.21 10.96 11.30 21,451,944 11.087 0.35%
2011-09-20 0 28.80 28.60 28.85 28.40 30.25 6,802,981 197,841,442 29.082 11.07 11.00 11.09 10.92 11.63 17,692,071 11.182 -4.79%
2011-09-19 0 30.25 30.25 30.35 30.00 30.80 3,130,993 95,122,276 30.381 11.63 11.63 11.67 11.54 11.84 8,142,570 11.682 -2.42%
2011-09-16 0 31.00 30.95 31.25 30.70 31.50 2,207,058 68,947,037 31.239 11.92 11.90 12.02 11.80 12.11 5,739,752 12.012 1.97%
2011-09-15 0 30.40 30.30 30.50 30.30 31.50 3,975,044 122,336,036 30.776 11.69 11.65 11.73 11.65 12.11 10,337,639 11.834 -1.30%
2011-09-14 0 30.80 30.70 30.85 30.15 31.20 5,009,057 154,243,141 30.793 11.84 11.80 11.86 11.59 12.00 13,026,729 11.841 1.32%
2011-09-12 0 30.40 30.30 30.40 30.05 31.30 4,152,147 127,738,549 30.764 11.69 11.65 11.69 11.55 12.04 10,798,219 11.830 -3.03%
2011-09-09 0 31.35 31.25 31.55 31.10 31.60 1,185,108 37,211,895 31.400 12.05 12.02 12.13 11.96 12.15 3,082,033 12.074 0.16%
2011-09-08 0 31.30 31.30 31.35 31.10 32.25 2,788,774 87,517,000 31.382 12.04 12.04 12.05 11.96 12.40 7,252,584 12.067 -3.25%
2011-09-07 0 32.35 32.20 32.35 31.00 32.60 3,093,404 97,920,156 31.654 12.44 12.38 12.44 11.92 12.54 8,044,815 12.172 0.15%
2011-09-06 0 32.30 32.15 32.35 30.40 32.40 2,458,603 77,586,977 31.557 12.42 12.36 12.44 11.69 12.46 6,393,929 12.134 4.19%
2011-09-05 0 31.00 30.90 31.05 30.80 31.50 1,911,308 59,291,704 31.022 11.92 11.88 11.94 11.84 12.11 4,970,615 11.928 -2.05%
2011-09-02 0 31.65 31.60 31.65 31.45 32.80 3,494,592 111,933,087 32.030 12.17 12.15 12.17 12.09 12.61 9,088,159 12.316 -3.95%
2011-09-01 0 32.95 32.85 32.95 32.00 33.15 6,155,160 200,592,319 32.589 12.67 12.63 12.67 12.30 12.75 16,007,325 12.531 4.27%
2011-08-31 0 31.60 31.45 31.75 30.60 31.75 2,945,285 91,974,423 31.228 12.15 12.09 12.21 11.77 12.21 7,659,611 12.008 2.76%
2011-08-30 0 30.75 30.70 30.75 30.00 30.90 2,269,650 69,423,685 30.588 11.82 11.80 11.82 11.54 11.88 5,902,531 11.762 3.02%
2011-08-29 0 29.85 29.85 29.90 29.85 31.10 1,766,872 53,570,480 30.319 11.48 11.48 11.50 11.48 11.96 4,594,989 11.658 -2.61%
2011-08-26 0 30.65 30.55 30.70 29.75 31.30 3,052,140 92,602,340 30.340 11.79 11.75 11.80 11.44 12.04 7,937,502 11.666 0.33%
2011-08-25 0 30.55 30.50 30.60 28.60 31.30 8,807,217 264,086,107 29.985 11.75 11.73 11.77 11.00 12.04 22,904,358 11.530 -1.13%
2011-08-24 0 30.90 30.80 31.05 30.80 31.80 2,465,888 76,832,272 31.158 11.88 11.84 11.94 11.84 12.23 6,412,875 11.981 -0.80%
2011-08-23 0 31.15 31.10 31.20 30.80 31.50 3,731,400 115,834,860 31.043 11.98 11.96 12.00 11.84 12.11 9,704,010 11.937 0.65%
2011-08-22 0 30.95 30.95 31.05 30.80 31.85 3,790,798 117,848,568 31.088 11.90 11.90 11.94 11.84 12.25 9,858,482 11.954 -2.67%
2011-08-19 0 31.80 31.80 31.95 31.25 32.30 4,036,167 128,143,469 31.749 12.23 12.23 12.29 12.02 12.42 10,496,597 12.208 -2.90%
2011-08-18 0 32.75 32.65 32.80 32.30 33.50 2,366,059 77,208,498 32.632 12.59 12.55 12.61 12.42 12.88 6,153,256 12.548 -0.91%
2011-08-17 0 33.05 32.90 33.05 32.10 33.15 3,028,389 99,518,457 32.862 12.71 12.65 12.71 12.34 12.75 7,875,735 12.636 1.85%
2011-08-16 0 32.45 32.25 32.50 31.80 32.75 4,912,867 159,063,010 32.377 12.48 12.40 12.50 12.23 12.59 12,776,574 12.450 2.37%
2011-08-15 0 31.70 31.70 31.95 31.50 32.30 3,200,081 102,067,972 31.895 12.19 12.19 12.29 12.11 12.42 8,322,243 12.264 1.28%
2011-08-12 0 31.30 31.10 31.30 31.05 32.55 8,427,833 266,228,876 31.589 12.04 11.96 12.04 11.94 12.52 21,917,718 12.147 -3.69%
2011-08-11 0 32.50 32.35 32.50 32.25 33.65 5,555,191 182,132,814 32.786 12.50 12.44 12.50 12.40 12.94 14,447,025 12.607 -1.81%
2011-08-10 0 33.10 33.05 33.40 32.85 33.85 6,515,848 216,652,354 33.250 12.73 12.71 12.84 12.63 13.02 16,945,343 12.785 1.85%
2011-08-09 0 32.50 32.45 32.50 30.20 32.90 8,145,364 256,945,562 31.545 12.50 12.48 12.50 11.61 12.65 21,183,119 12.130 -2.40%
2011-08-08 0 33.30 33.30 33.50 31.75 33.55 5,882,124 190,931,135 32.460 12.80 12.80 12.88 12.21 12.90 15,297,258 12.481 1.99%
2011-08-05 0 32.65 32.50 32.75 31.70 32.90 5,218,340 168,660,899 32.321 12.55 12.50 12.59 12.19 12.65 13,570,998 12.428 -3.12%
2011-08-04 0 33.70 33.50 33.75 33.05 34.00 1,689,140 56,643,360 33.534 12.96 12.88 12.98 12.71 13.07 4,392,837 12.894 -0.44%
2011-08-03 0 33.85 33.85 33.90 33.85 34.40 2,673,238 90,988,366 34.037 13.02 13.02 13.04 13.02 13.23 6,952,117 13.088 -2.73%
2011-08-02 0 34.80 34.85 34.90 34.50 35.50 3,628,494 126,978,605 34.995 13.38 13.40 13.42 13.27 13.65 9,436,389 13.456 -1.14%
2011-08-01 0 35.20 35.15 35.20 34.55 35.20 4,988,442 173,969,171 34.874 13.54 13.52 13.54 13.29 13.54 12,973,117 13.410 3.99%
2011-07-29 0 33.85 33.80 33.95 33.70 35.00 3,101,950 106,566,760 34.355 13.02 13.00 13.05 12.96 13.46 8,067,040 13.210 -3.01%
2011-07-28 0 34.90 34.75 35.00 34.20 35.00 3,495,318 121,372,687 34.724 13.42 13.36 13.46 13.15 13.46 9,090,047 13.352 1.01%
2011-07-27 0 34.55 34.50 34.55 33.75 34.75 5,096,042 175,612,974 34.461 13.29 13.27 13.29 12.98 13.36 13,252,946 13.251 1.77%
2011-07-26 0 33.95 33.95 34.00 33.75 34.10 2,313,118 78,521,791 33.946 13.05 13.05 13.07 12.98 13.11 6,015,576 13.053 0.15%
2011-07-25 0 33.90 33.80 34.00 33.75 34.00 1,452,179 49,141,679 33.840 13.04 13.00 13.07 12.98 13.07 3,776,588 13.012 -0.29%
2011-07-22 0 34.00 33.90 34.00 33.60 34.05 4,204,542 142,828,898 33.970 13.07 13.04 13.07 12.92 13.09 10,934,479 13.062 1.04%
2011-07-21 0 33.65 33.60 33.65 33.05 33.80 1,040,975 34,852,134 33.480 12.94 12.92 12.94 12.71 13.00 2,707,196 12.874 0.45%
2011-07-20 0 33.50 33.40 33.55 33.20 33.70 3,219,839 107,739,595 33.461 12.88 12.84 12.90 12.77 12.96 8,373,626 12.867 1.67%
2011-07-19 0 32.95 32.85 33.05 32.20 33.05 2,278,293 74,081,080 32.516 12.67 12.63 12.71 12.38 12.71 5,925,009 12.503 -0.15%
2011-07-18 0 33.00 32.80 32.95 32.70 33.30 1,393,676 45,998,317 33.005 12.69 12.61 12.67 12.57 12.80 3,624,443 12.691 0.46%
2011-07-15 0 32.85 32.70 32.90 32.45 33.35 2,193,346 71,932,150 32.796 12.63 12.57 12.65 12.48 12.82 5,704,093 12.611 -0.45%
2011-07-14 0 33.00 32.95 33.00 32.70 33.30 3,084,948 101,823,319 33.006 12.69 12.67 12.69 12.57 12.80 8,022,824 12.692 -0.15%
2011-07-13 0 33.05 33.00 33.10 32.60 33.10 3,782,507 124,649,366 32.954 12.71 12.69 12.73 12.54 12.73 9,836,920 12.672 0.15%
2011-07-12 0 33.00 33.00 33.05 33.00 33.25 5,047,170 166,757,559 33.040 12.69 12.69 12.71 12.69 12.79 13,125,847 12.705 -1.79%
2011-07-11 0 33.60 33.55 33.65 33.15 33.95 3,708,951 124,761,292 33.638 12.92 12.90 12.94 12.75 13.05 9,645,628 12.934 -0.88%
2011-07-08 0 33.90 33.85 33.90 33.65 34.10 6,439,470 217,460,887 33.770 13.04 13.02 13.04 12.94 13.11 16,746,712 12.985 2.73%
2011-07-07 0 33.00 33.00 33.10 32.85 34.20 9,950,998 332,943,551 33.458 12.69 12.69 12.73 12.63 13.15 25,878,914 12.865 1.85%
2011-07-06 0 32.40 32.35 32.45 31.70 32.75 6,394,764 206,351,246 32.269 12.46 12.44 12.48 12.19 12.59 16,630,448 12.408 2.21%
2011-07-05 0 31.70 31.55 31.70 31.45 32.45 20,074,500 642,834,735 32.022 12.19 12.13 12.19 12.09 12.48 52,206,449 12.313 -2.16%
2011-07-04 0 32.40 32.35 32.40 32.10 32.75 24,115,800 777,360,249 32.234 12.46 12.44 12.46 12.34 12.59 62,716,396 12.395 1.89%
2011-06-30 0 31.80 31.55 31.80 31.30 31.85 3,139,158 99,186,133 31.596 12.23 12.13 12.23 12.04 12.25 8,163,804 12.149 0.16%
2011-06-29 0 31.75 31.60 31.80 31.05 31.80 3,554,779 111,983,762 31.502 12.21 12.15 12.23 11.94 12.23 9,244,683 12.113 0.63%
2011-06-28 0 31.55 31.40 31.50 31.25 31.60 4,136,512 130,260,212 31.490 12.13 12.07 12.11 12.02 12.15 10,757,558 12.109 1.61%
2011-06-27 0 31.05 31.00 31.10 30.20 31.40 3,900,134 121,114,997 31.054 11.94 11.92 11.96 11.61 12.07 10,142,825 11.941 2.31%
2011-06-24 0 30.35 30.30 30.50 30.15 30.70 1,502,186 45,700,913 30.423 11.67 11.65 11.73 11.59 11.80 3,906,638 11.698 0.00%
2011-06-23 0 30.35 30.30 30.35 30.00 30.45 1,792,000 54,284,000 30.292 11.67 11.65 11.67 11.54 11.71 4,660,338 11.648 0.50%
2011-06-22 0 30.20 30.15 30.20 29.95 30.45 1,746,000 52,624,205 30.140 11.61 11.59 11.61 11.52 11.71 4,540,709 11.589 0.33%
2011-06-21 0 30.10 29.95 30.15 29.95 30.55 1,586,875 47,796,987 30.120 11.57 11.52 11.59 11.52 11.75 4,126,883 11.582 0.17%
2011-06-20 0 30.05 29.95 30.10 29.60 30.80 2,868,674 86,084,033 30.008 11.55 11.52 11.57 11.38 11.84 7,460,374 11.539 -0.33%
2011-06-17 0 30.15 30.00 30.25 29.85 30.30 2,489,000 74,921,700 30.101 11.59 11.54 11.63 11.48 11.65 6,472,981 11.575 -0.99%
2011-06-16 0 30.45 30.25 30.40 30.05 31.00 2,110,288 64,197,268 30.421 11.71 11.63 11.69 11.55 11.92 5,488,089 11.698 -0.98%
2011-06-15 0 30.75 30.70 30.75 30.35 31.05 2,268,466 69,676,383 30.715 11.82 11.80 11.82 11.67 11.94 5,899,452 11.811 0.82%
2011-06-14 0 30.50 30.35 30.55 30.00 30.70 929,941 28,314,249 30.447 11.73 11.67 11.75 11.54 11.80 2,418,437 11.708 -0.49%
2011-06-13 0 30.65 30.55 30.70 29.60 30.70 2,090,947 63,179,841 30.216 11.79 11.75 11.80 11.38 11.80 5,437,790 11.619 1.49%
2011-06-10 0 30.20 30.15 30.30 29.85 30.90 2,108,500 63,749,990 30.235 11.61 11.59 11.65 11.48 11.88 5,483,439 11.626 -1.47%
2011-06-09 0 30.65 30.65 30.75 30.30 31.50 5,407,068 165,670,170 30.640 11.79 11.79 11.82 11.65 12.11 14,061,811 11.782 -0.65%
2011-06-08 0 30.85 30.70 30.90 30.30 31.00 2,415,600 74,392,630 30.797 11.86 11.80 11.88 11.65 11.92 6,282,094 11.842 0.16%
2011-06-07 0 30.80 30.70 30.90 30.25 31.10 2,714,735 83,393,100 30.719 11.84 11.80 11.88 11.63 11.96 7,060,035 11.812 0.98%
2011-06-03 0 30.50 30.45 30.55 30.50 31.40 3,569,331 109,634,428 30.716 11.73 11.71 11.75 11.73 12.07 9,282,527 11.811 -1.61%
2011-06-02 0 31.00 30.90 31.10 30.90 31.60 5,692,049 178,083,449 31.286 11.92 11.88 11.96 11.88 12.15 14,802,942 12.030 -0.64%
2011-06-01 0 31.20 31.15 31.20 30.95 31.35 4,844,211 151,142,860 31.201 12.00 11.98 12.00 11.90 12.05 12,598,025 11.997 0.16%
2011-05-31 0 31.15 31.10 31.15 30.90 31.45 5,452,392 169,882,116 31.157 11.98 11.96 11.98 11.88 12.09 14,179,682 11.981 0.65%
2011-05-30 0 30.95 30.90 30.95 30.85 31.10 2,779,000 86,092,943 30.980 11.90 11.88 11.90 11.86 11.96 7,227,165 11.912 -0.48%
2011-05-27 0 31.10 31.05 31.15 30.85 31.35 2,438,326 75,672,779 31.035 11.96 11.94 11.98 11.86 12.05 6,341,196 11.934 -0.96%
2011-05-26 0 31.40 31.20 31.40 30.90 31.50 1,264,788 39,496,215 31.228 12.07 12.00 12.07 11.88 12.11 3,289,252 12.008 -0.32%
2011-05-25 0 31.50 31.45 31.50 30.55 31.50 2,575,874 80,198,212 31.134 12.11 12.09 12.11 11.75 12.11 6,698,908 11.972 0.80%
2011-05-24 0 31.25 31.15 31.25 30.65 31.30 2,361,340 73,091,374 30.953 12.02 11.98 12.02 11.79 12.04 6,140,984 11.902 1.79%
2011-05-23 0 30.70 30.55 30.70 30.45 30.85 1,849,057 56,566,047 30.592 11.80 11.75 11.80 11.71 11.86 4,808,723 11.763 -1.92%
2011-05-20 0 31.30 31.10 31.30 30.40 31.40 6,631,834 205,071,105 30.922 12.04 11.96 12.04 11.69 12.07 17,246,980 11.890 2.79%
2011-05-19 0 30.45 30.35 30.50 30.00 30.55 3,706,862 112,223,696 30.275 11.71 11.67 11.73 11.54 11.75 9,640,195 11.641 0.59%
2011-05-18 0 30.65 30.50 30.70 29.90 30.70 4,921,000 149,193,742 30.318 11.64 11.58 11.66 11.35 11.66 12,958,384 11.513 2.17%
2011-05-17 0 30.00 29.90 30.00 29.80 30.40 1,986,482 59,705,373 30.056 11.39 11.35 11.39 11.32 11.54 5,230,969 11.414 -0.50%
2011-05-16 0 30.15 30.00 30.15 29.90 30.60 2,873,486 86,672,670 30.163 11.45 11.39 11.45 11.35 11.62 7,566,701 11.454 -1.47%
2011-05-13 0 30.60 30.50 30.60 29.60 30.75 3,313,960 100,294,253 30.264 11.62 11.58 11.62 11.24 11.68 8,726,593 11.493 1.32%
2011-05-12 0 30.20 30.10 30.25 30.10 30.80 5,203,545 157,764,549 30.319 11.47 11.43 11.49 11.43 11.70 13,702,405 11.514 -2.42%
2011-05-11 0 30.95 30.85 30.95 30.70 31.80 4,575,125 142,172,879 31.075 11.75 11.72 11.75 11.66 12.08 12,047,597 11.801 -0.64%
2011-05-09 0 31.15 31.05 31.15 30.75 31.45 2,285,696 71,117,797 31.114 11.83 11.79 11.83 11.68 11.94 6,018,884 11.816 0.00%
2011-05-06 0 31.15 31.15 31.25 30.60 31.50 3,121,920 97,116,420 31.108 11.83 11.83 11.87 11.62 11.96 8,220,898 11.813 -0.16%
2011-05-05 0 31.20 31.00 31.25 30.30 31.25 3,862,080 119,088,634 30.835 11.85 11.77 11.87 11.51 11.87 10,169,948 11.710 1.63%
2011-05-04 0 30.70 30.50 30.75 30.45 31.05 2,459,960 75,295,119 30.608 11.66 11.58 11.68 11.56 11.79 6,477,770 11.624 0.00%
2011-05-03 0 30.70 30.65 30.70 30.60 31.55 3,642,169 112,274,262 30.826 11.66 11.64 11.66 11.62 11.98 9,590,860 11.706 -1.92%
2011-04-29 0 31.30 31.10 31.35 30.95 31.60 2,602,572 81,374,807 31.267 11.89 11.81 11.91 11.75 12.00 6,853,308 11.874 0.32%
2011-04-28 0 31.20 31.00 31.05 31.00 31.85 3,811,887 120,216,463 31.537 11.85 11.77 11.79 11.77 12.10 10,037,776 11.976 -0.95%
2011-04-27 0 31.50 31.40 31.60 31.30 31.95 5,063,107 160,009,973 31.603 11.96 11.92 12.00 11.89 12.13 13,332,592 12.001 2.11%
2011-04-26 0 30.85 30.80 30.85 30.60 31.60 6,063,300 187,252,018 30.883 11.72 11.70 11.72 11.62 12.00 15,966,383 11.728 -2.53%
2011-04-21 0 31.65 31.60 31.65 31.30 32.20 3,919,307 123,871,517 31.605 12.02 12.00 12.02 11.89 12.23 10,320,643 12.002 -1.40%
2011-04-20 0 32.10 31.95 32.10 31.80 32.45 5,157,046 165,703,455 32.131 12.19 12.13 12.19 12.08 12.32 13,579,960 12.202 0.31%
2011-04-19 0 32.00 31.95 32.00 31.95 33.40 4,350,052 141,057,736 32.427 12.15 12.13 12.15 12.13 12.68 11,454,916 12.314 -4.19%
2011-04-18 0 33.40 33.30 33.40 33.00 33.50 4,715,225 157,444,683 33.391 12.68 12.65 12.68 12.53 12.72 12,416,520 12.680 1.21%
2011-04-15 0 33.00 32.80 32.95 32.50 33.00 3,798,520 124,966,245 32.899 12.53 12.46 12.51 12.34 12.53 10,002,577 12.493 1.69%
2011-04-14 0 32.45 32.40 32.45 32.25 32.50 1,978,838 64,175,413 32.431 12.32 12.30 12.32 12.25 12.34 5,210,840 12.316 -0.15%
2011-04-13 0 32.50 32.45 32.55 32.35 32.75 3,667,254 119,185,734 32.500 12.34 12.32 12.36 12.29 12.44 9,656,916 12.342 1.40%
2011-04-12 0 32.05 32.00 32.05 32.00 33.00 3,992,131 129,562,188 32.454 12.17 12.15 12.17 12.15 12.53 10,512,409 12.325 -2.44%
2011-04-11 0 32.85 32.85 32.90 32.30 33.00 5,057,946 165,458,362 32.713 12.47 12.47 12.49 12.27 12.53 13,319,001 12.423 0.92%
2011-04-08 0 32.55 32.55 32.60 32.40 32.80 5,595,566 182,247,741 32.570 12.36 12.36 12.38 12.30 12.46 14,734,707 12.369 0.15%
2011-04-07 0 32.50 32.45 32.65 32.10 32.90 6,432,943 208,858,430 32.467 12.34 12.32 12.40 12.19 12.49 16,939,757 12.329 -1.07%
2011-04-06 0 32.85 32.85 32.90 32.55 32.90 4,191,314 137,159,287 32.725 12.47 12.47 12.49 12.36 12.49 11,036,914 12.427 0.77%
2011-04-04 0 32.60 32.55 32.60 32.30 32.80 3,852,770 125,779,422 32.646 12.38 12.36 12.38 12.27 12.46 10,145,432 12.398 1.09%
2011-04-01 0 32.25 32.20 32.30 31.65 32.45 6,010,572 192,957,631 32.103 12.25 12.23 12.27 12.02 12.32 15,827,535 12.191 2.06%
2011-03-31 0 31.60 31.55 31.65 30.80 31.80 6,676,599 210,216,007 31.485 12.00 11.98 12.02 11.70 12.08 17,581,372 11.957 2.76%
2011-03-30 0 30.75 30.75 30.80 30.55 30.80 4,757,058 145,803,427 30.650 11.68 11.68 11.70 11.60 11.70 12,526,678 11.639 0.82%
2011-03-29 0 30.50 30.45 30.55 30.20 30.80 3,119,065 95,469,438 30.608 11.58 11.56 11.60 11.47 11.70 8,213,380 11.624 -0.16%
2011-03-28 0 30.55 30.50 30.60 29.80 30.75 4,334,301 132,397,821 30.547 11.60 11.58 11.62 11.32 11.68 11,413,440 11.600 2.52%
2011-03-25 0 29.80 29.55 29.80 29.40 30.25 3,654,635 108,389,375 29.658 11.32 11.22 11.32 11.16 11.49 9,623,687 11.263 1.53%
2011-03-24 0 29.35 29.40 29.45 29.25 30.55 3,953,884 117,634,146 29.752 11.15 11.16 11.18 11.11 11.60 10,411,694 11.298 -2.98%
2011-03-23 0 30.25 30.25 30.35 29.90 30.45 2,737,601 82,994,124 30.316 11.49 11.49 11.53 11.35 11.56 7,208,877 11.513 1.00%
2011-03-22 0 29.95 29.90 30.00 29.45 30.30 3,136,000 93,876,004 29.935 11.37 11.35 11.39 11.18 11.51 8,257,974 11.368 1.01%
2011-03-21 0 29.65 29.40 29.65 29.00 29.65 1,855,893 54,470,802 29.350 11.26 11.16 11.26 11.01 11.26 4,887,091 11.146 1.89%
2011-03-18 0 29.10 29.15 29.25 28.45 29.25 2,812,021 81,316,757 28.918 11.05 11.07 11.11 10.80 11.11 7,404,846 10.982 1.04%
2011-03-17 0 28.80 28.75 28.85 28.40 29.30 3,861,205 111,338,290 28.835 10.94 10.92 10.96 10.79 11.13 10,167,644 10.950 -1.54%
2011-03-16 0 29.25 29.00 29.30 28.60 29.30 4,024,000 116,923,400 29.057 11.11 11.01 11.13 10.86 11.13 10,596,329 11.034 2.99%
2011-03-15 0 28.40 28.25 28.40 28.00 29.35 5,310,210 150,285,541 28.301 10.79 10.73 10.79 10.63 11.15 13,983,284 10.748 -3.24%
2011-03-14 0 29.35 29.20 29.40 28.65 29.40 1,707,708 49,741,192 29.127 11.15 11.09 11.16 10.88 11.16 4,496,878 11.061 -0.17%
2011-03-11 0 29.40 29.40 29.50 29.00 30.50 4,139,192 122,323,476 29.553 11.16 11.16 11.20 11.01 11.58 10,899,662 11.223 -3.92%
2011-03-10 0 30.60 30.55 30.75 30.45 30.90 4,174,293 127,646,376 30.579 11.62 11.60 11.68 11.56 11.73 10,992,093 11.613 0.82%
2011-03-09 0 30.35 30.30 30.40 30.10 30.50 4,442,873 134,771,267 30.334 11.53 11.51 11.54 11.43 11.58 11,699,340 11.520 1.34%
2011-03-08 0 29.95 29.85 29.90 29.00 29.95 3,789,719 111,913,183 29.531 11.37 11.34 11.35 11.01 11.37 9,979,401 11.214 2.74%
2011-03-07 0 29.15 29.05 29.15 28.95 29.65 2,351,793 69,041,008 29.357 11.07 11.03 11.07 10.99 11.26 6,192,936 11.148 -1.19%
2011-03-04 0 29.50 29.40 29.50 29.35 29.95 2,686,151 79,437,912 29.573 11.20 11.16 11.20 11.15 11.37 7,073,395 11.231 1.37%
2011-03-03 0 29.10 29.00 29.10 28.70 29.45 2,528,334 73,510,573 29.075 11.05 11.01 11.05 10.90 11.18 6,657,818 11.041 -0.68%
2011-03-02 0 29.30 29.15 29.30 28.80 29.45 4,305,440 125,806,447 29.220 11.13 11.07 11.13 10.94 11.18 11,337,440 11.097 0.34%
2011-03-01 0 29.20 29.15 29.20 28.60 29.40 4,185,583 121,059,011 28.923 11.09 11.07 11.09 10.86 11.16 11,021,823 10.984 2.82%
2011-02-28 0 28.40 28.60 28.65 27.85 28.65 3,023,500 85,686,820 28.340 10.79 10.86 10.88 10.58 10.88 7,961,730 10.762 0.53%
2011-02-25 0 28.25 28.10 28.35 27.10 28.45 3,526,324 98,652,959 27.976 10.73 10.67 10.77 10.29 10.80 9,285,808 10.624 3.10%
2011-02-24 0 27.40 27.45 27.55 26.95 28.25 3,388,850 93,715,670 27.654 10.41 10.42 10.46 10.23 10.73 8,923,800 10.502 -1.08%
2011-02-23 0 27.70 27.70 27.80 27.70 28.50 3,431,340 95,809,475 27.922 10.52 10.52 10.56 10.52 10.82 9,035,688 10.603 -1.60%
2011-02-22 0 28.15 28.15 28.25 28.05 28.80 4,757,833 134,523,450 28.274 10.69 10.69 10.73 10.65 10.94 12,528,719 10.737 -2.93%
2011-02-21 0 29.00 28.85 29.00 28.75 29.25 1,764,500 51,121,624 28.972 11.01 10.96 11.01 10.92 11.11 4,646,427 11.002 0.52%
2011-02-18 0 28.85 28.85 28.90 28.40 28.90 2,442,500 70,210,600 28.745 10.96 10.96 10.97 10.79 10.97 6,431,793 10.916 -0.17%
2011-02-17 0 28.90 28.85 28.90 28.35 28.90 3,350,021 96,133,878 28.697 10.97 10.96 10.97 10.77 10.97 8,821,552 10.898 0.87%
2011-02-16 0 28.65 28.60 28.80 28.25 28.95 4,732,943 135,673,420 28.666 10.88 10.86 10.94 10.73 10.99 12,463,177 10.886 1.78%
2011-02-15 0 28.15 28.10 28.15 28.10 28.85 3,765,913 106,883,406 28.382 10.69 10.67 10.69 10.67 10.96 9,916,713 10.778 -1.75%
2011-02-14 0 28.65 28.55 28.70 27.35 28.70 6,406,000 180,899,610 28.239 10.88 10.84 10.90 10.39 10.90 16,868,809 10.724 4.75%
2011-02-11 0 27.35 27.35 27.40 26.90 27.70 11,568,291 315,202,482 27.247 10.39 10.39 10.41 10.22 10.52 30,462,580 10.347 2.24%
2011-02-10 0 26.75 26.65 26.75 26.55 28.15 8,451,270 230,320,705 27.253 10.16 10.12 10.16 10.08 10.69 22,254,583 10.349 -4.29%
2011-02-09 0 27.95 27.95 28.00 27.65 29.15 11,454,354 322,793,703 28.181 10.61 10.61 10.63 10.50 11.07 30,162,551 10.702 -3.29%
2011-02-08 0 28.90 28.90 29.00 28.85 29.50 5,070,736 147,458,912 29.080 10.97 10.97 11.01 10.96 11.20 13,352,681 11.043 -1.03%
2011-02-07 0 29.20 29.15 29.25 29.15 30.60 8,428,538 249,488,897 29.600 11.09 11.07 11.11 11.07 11.62 22,194,723 11.241 -3.95%
2011-02-02 0 30.40 30.40 30.45 30.35 30.60 2,382,580 72,553,417 30.452 11.54 11.54 11.56 11.53 11.62 6,274,007 11.564 1.00%
2011-02-01 0 30.10 30.05 30.10 30.00 30.65 2,416,000 72,757,200 30.115 11.43 11.41 11.43 11.39 11.64 6,362,011 11.436 -1.47%
2011-01-31 0 30.55 30.50 30.60 30.10 30.70 2,274,000 68,938,566 30.316 11.60 11.58 11.62 11.43 11.66 5,988,085 11.513 0.00%
2011-01-28 0 30.55 30.40 30.65 30.40 31.15 2,277,000 69,658,608 30.592 11.60 11.54 11.64 11.54 11.83 5,995,985 11.618 -2.08%
2011-01-27 0 31.20 31.05 31.20 31.05 31.75 1,648,814 51,858,575 31.452 11.85 11.79 11.85 11.79 12.06 4,341,793 11.944 -1.11%
2011-01-26 0 31.55 31.45 31.50 31.25 31.75 3,006,000 94,826,472 31.546 11.98 11.94 11.96 11.87 12.06 7,915,648 11.980 0.96%
2011-01-25 0 31.25 31.25 31.30 31.00 31.40 3,530,000 110,120,500 31.196 11.87 11.87 11.89 11.77 11.92 9,295,488 11.847 1.79%
2011-01-24 1 - - - - - 0 0 - 11.66 - - - - 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 11.66 11.64 11.66 11.43 11.85 7,263,186 11.693 1.66%
2011-01-20 0 30.20 30.10 30.25 30.10 30.85 5,097,000 154,893,957 30.389 11.47 11.43 11.49 11.43 11.72 13,421,842 11.540 -2.11%
2011-01-19 0 30.85 30.85 30.90 30.75 31.30 2,299,000 71,143,500 30.945 11.72 11.72 11.73 11.68 11.89 6,053,917 11.752 -0.16%
2011-01-18 0 30.90 31.15 31.20 30.75 31.70 4,116,000 128,546,150 31.231 11.73 11.83 11.85 11.68 12.04 10,838,591 11.860 0.49%
2011-01-17 0 30.75 30.70 30.75 30.65 31.40 3,420,033 105,423,975 30.825 11.68 11.66 11.68 11.64 11.92 9,005,913 11.706 -1.91%
2011-01-14 0 31.35 31.30 31.35 30.75 31.45 4,257,600 132,324,931 31.080 11.91 11.89 11.91 11.68 11.94 11,211,464 11.803 0.16%
2011-01-13 0 31.30 31.25 31.30 31.20 32.15 4,208,546 133,062,545 31.617 11.89 11.87 11.89 11.85 12.21 11,082,291 12.007 -1.88%
2011-01-12 0 31.90 31.90 32.00 31.80 32.30 2,249,491 71,717,513 31.882 12.11 12.11 12.15 12.08 12.27 5,923,546 12.107 -0.62%
2011-01-11 0 32.10 32.05 32.10 31.75 32.30 1,968,000 63,045,876 32.036 12.19 12.17 12.19 12.06 12.27 5,182,300 12.166 0.16%
2011-01-10 0 32.05 32.00 32.25 31.95 32.65 1,563,716 50,240,732 32.129 12.17 12.15 12.25 12.13 12.40 4,117,706 12.201 -1.38%
2011-01-07 0 32.50 32.35 32.50 32.20 32.75 1,777,600 57,733,460 32.478 12.34 12.29 12.34 12.23 12.44 4,680,923 12.334 0.31%
2011-01-06 0 32.40 32.20 32.50 32.10 33.00 2,739,207 88,751,419 32.400 12.30 12.23 12.34 12.19 12.53 7,213,106 12.304 -1.37%
2011-01-05 0 32.85 32.75 32.80 32.25 32.90 2,038,364 66,384,226 32.567 12.47 12.44 12.46 12.25 12.49 5,367,589 12.368 0.31%
2011-01-04 0 32.75 32.65 32.75 31.85 32.80 2,254,409 73,256,561 32.495 12.44 12.40 12.44 12.10 12.46 5,936,496 12.340 2.34%
2011-01-03 0 32.00 31.95 32.00 31.55 32.00 2,616,650 83,291,440 31.831 12.15 12.13 12.15 11.98 12.15 6,890,379 12.088 0.47%
2010-12-31 0 31.85 31.60 31.80 31.55 31.90 991,101 31,495,377 31.778 12.10 12.00 12.08 11.98 12.11 2,609,849 12.068 1.59%
2010-12-30 0 31.35 31.30 31.35 31.15 31.75 1,660,030 52,215,454 31.455 11.91 11.89 11.91 11.83 12.06 4,371,328 11.945 0.16%
2010-12-29 0 31.30 31.25 31.40 30.60 31.50 1,670,687 52,185,809 31.236 11.89 11.87 11.92 11.62 11.96 4,399,391 11.862 2.29%
2010-12-28 0 30.60 30.50 30.65 30.20 31.55 5,141,448 157,373,242 30.609 11.62 11.58 11.64 11.47 11.98 13,538,886 11.624 -3.32%
2010-12-24 0 31.65 31.55 31.80 31.25 32.25 898,000 28,643,100 31.897 12.02 11.98 12.08 11.87 12.25 2,364,688 12.113 0.32%
2010-12-23 0 31.55 31.50 31.95 31.30 32.40 1,693,537 53,965,985 31.866 11.98 11.96 12.13 11.89 12.30 4,459,562 12.101 -2.02%
2010-12-22 0 32.20 32.10 32.25 31.00 32.25 3,188,108 101,554,550 31.854 12.23 12.19 12.25 11.77 12.25 8,395,189 12.097 3.54%
2010-12-21 0 31.10 31.05 31.25 30.30 31.50 5,412,600 167,511,160 30.948 11.81 11.79 11.87 11.51 11.96 14,252,906 11.753 2.47%
2010-12-20 0 30.35 30.20 30.40 30.00 31.00 6,933,192 210,116,752 30.306 11.53 11.47 11.54 11.39 11.77 18,257,054 11.509 -1.94%
2010-12-17 0 30.95 30.85 31.05 30.45 31.30 5,146,136 158,901,855 30.878 11.75 11.72 11.79 11.56 11.89 13,551,231 11.726 -1.75%
2010-12-16 0 31.50 31.35 31.65 31.30 33.00 5,087,080 162,600,542 31.963 11.96 11.91 12.02 11.89 12.53 13,395,719 12.138 -4.26%
2010-12-15 0 32.90 32.65 32.95 32.50 33.40 3,209,163 105,685,497 32.932 12.49 12.40 12.51 12.34 12.68 8,450,633 12.506 -1.20%
2010-12-14 0 33.30 33.15 33.40 33.00 33.85 2,651,032 88,126,339 33.242 12.65 12.59 12.68 12.53 12.85 6,980,917 12.624 -1.04%
2010-12-13 0 33.65 33.60 33.80 33.60 34.00 1,850,262 62,539,544 33.800 12.78 12.76 12.84 12.76 12.91 4,872,263 12.836 -0.15%
2010-12-10 0 33.70 33.40 33.70 33.05 33.70 2,351,800 78,444,528 33.355 12.80 12.68 12.80 12.55 12.80 6,192,954 12.667 1.35%
2010-12-09 0 33.25 33.05 33.30 33.00 33.40 726,000 24,093,400 33.187 12.63 12.55 12.65 12.53 12.68 1,911,763 12.603 0.30%
2010-12-08 0 33.15 33.00 33.05 32.90 33.85 2,328,000 77,323,400 33.215 12.59 12.53 12.55 12.49 12.85 6,130,282 12.613 -1.04%
2010-12-07 0 33.50 33.35 33.50 33.00 33.70 1,800,701 60,100,585 33.376 12.72 12.66 12.72 12.53 12.80 4,741,755 12.675 1.21%
2010-12-06 0 33.10 33.05 33.25 33.05 33.60 1,520,149 50,641,925 33.314 12.57 12.55 12.63 12.55 12.76 4,002,982 12.651 -0.90%
2010-12-03 0 33.40 33.30 33.55 33.30 33.80 2,428,234 81,497,814 33.563 12.68 12.65 12.74 12.65 12.84 6,394,226 12.746 -0.74%
2010-12-02 0 33.65 33.40 33.70 33.35 34.00 3,340,781 111,950,748 33.510 12.78 12.68 12.80 12.66 12.91 8,797,221 12.726 0.30%
2010-12-01 0 33.55 33.40 33.70 32.85 33.80 2,954,265 98,543,059 33.356 12.74 12.68 12.80 12.47 12.84 7,779,415 12.667 2.13%
2010-11-30 0 32.85 32.70 32.75 32.70 33.90 5,251,225 174,522,327 33.235 12.47 12.42 12.44 12.42 12.87 13,827,960 12.621 -1.94%
2010-11-29 0 33.50 33.40 33.50 32.60 33.60 2,314,000 76,795,802 33.187 12.72 12.68 12.72 12.38 12.76 6,093,416 12.603 2.76%
2010-11-26 0 32.60 32.50 32.70 32.30 32.90 864,104 28,126,406 32.550 12.38 12.34 12.42 12.27 12.49 2,275,430 12.361 -0.15%
2010-11-25 0 32.65 32.70 32.80 32.60 33.50 2,067,930 68,222,807 32.991 12.40 12.42 12.46 12.38 12.72 5,445,444 12.528 -1.51%
2010-11-24 0 33.15 33.10 33.20 32.85 33.55 2,324,044 76,914,065 33.095 12.59 12.57 12.61 12.47 12.74 6,119,865 12.568 0.45%
2010-11-23 0 33.00 32.90 33.15 32.80 33.30 2,019,600 66,577,100 32.965 12.53 12.49 12.59 12.46 12.65 5,318,178 12.519 -1.20%
2010-11-22 0 33.40 33.25 33.40 33.15 33.70 4,056,017 135,153,436 33.322 12.68 12.63 12.68 12.59 12.80 10,680,639 12.654 0.00%
2010-11-19 0 33.40 33.35 33.40 32.85 33.50 4,051,356 134,656,720 33.237 12.68 12.66 12.68 12.47 12.72 10,668,365 12.622 1.37%
2010-11-18 0 32.95 32.80 32.95 32.40 33.05 3,135,168 102,895,414 32.820 12.51 12.46 12.51 12.30 12.55 8,255,783 12.463 2.49%
2010-11-17 0 32.15 32.10 32.30 32.00 33.10 5,198,110 167,615,501 32.245 12.21 12.19 12.27 12.15 12.57 13,688,093 12.245 -1.83%
2010-11-16 0 32.75 32.70 32.80 32.30 33.45 4,686,014 153,256,610 32.705 12.44 12.42 12.46 12.27 12.70 12,339,599 12.420 -1.95%
2010-11-15 0 33.40 33.35 33.40 33.05 33.50 2,321,457 77,294,561 33.296 12.68 12.66 12.68 12.55 12.72 6,113,052 12.644 0.91%
2010-11-12 0 33.10 33.00 33.20 32.60 33.30 6,081,000 201,403,150 33.120 12.57 12.53 12.61 12.38 12.65 16,012,992 12.577 0.61%
2010-11-11 0 32.90 32.85 32.90 32.75 33.40 7,552,529 250,492,036 33.167 12.49 12.47 12.49 12.44 12.68 19,887,943 12.595 0.46%
2010-11-10 0 32.75 32.70 32.80 32.55 33.00 7,573,400 248,663,460 32.834 12.44 12.42 12.46 12.36 12.53 19,942,903 12.469 -0.91%
2010-11-09 0 33.05 33.05 33.10 33.00 33.90 7,628,302 255,196,279 33.454 12.55 12.55 12.57 12.53 12.87 20,087,475 12.704 -3.36%
2010-11-08 0 34.20 34.05 34.20 33.00 34.35 6,023,000 203,403,136 33.771 12.99 12.93 12.99 12.53 13.04 15,860,261 12.825 3.17%
2010-11-05 0 33.15 33.00 33.10 32.70 33.60 4,812,176 159,356,385 33.115 12.59 12.53 12.57 12.42 12.76 12,671,819 12.576 0.00%
2010-11-04 0 33.15 33.10 33.20 32.85 33.40 5,009,327 165,556,602 33.050 12.59 12.57 12.61 12.47 12.68 13,190,974 12.551 1.38%
2010-11-03 0 32.70 32.65 32.85 32.55 33.10 4,549,036 149,467,652 32.857 12.42 12.40 12.47 12.36 12.57 11,978,897 12.478 0.00%
2010-11-02 0 32.70 32.60 32.70 32.50 33.15 4,416,252 145,091,986 32.854 12.42 12.38 12.42 12.34 12.59 11,629,240 12.476 -0.91%
2010-11-01 0 33.00 32.95 33.00 32.70 33.20 3,878,718 127,356,076 32.835 12.53 12.51 12.53 12.42 12.61 10,213,761 12.469 0.76%
2010-10-29 0 32.75 32.55 32.80 31.70 32.80 4,003,420 129,184,567 32.269 12.44 12.36 12.46 12.04 12.46 10,542,136 12.254 1.39%
2010-10-28 0 32.30 32.15 32.30 32.00 32.70 5,542,184 179,482,241 32.385 12.27 12.21 12.27 12.15 12.42 14,594,137 12.298 -0.77%
2010-10-27 0 32.55 32.50 32.65 32.50 33.25 3,350,294 110,036,964 32.844 12.36 12.34 12.40 12.34 12.63 8,822,271 12.473 -1.21%
2010-10-26 0 32.95 33.00 33.05 32.30 34.60 7,356,174 244,071,957 33.179 12.51 12.53 12.55 12.27 13.14 19,370,885 12.600 -4.22%
2010-10-25 0 34.40 34.40 34.45 33.10 34.45 6,078,000 206,282,116 33.939 13.06 13.06 13.08 12.57 13.08 16,005,092 12.889 3.77%
2010-10-22 0 33.15 33.15 33.20 32.95 33.45 3,781,839 125,685,795 33.234 12.59 12.59 12.61 12.51 12.70 9,958,651 12.621 0.61%
2010-10-21 0 32.95 32.95 33.05 32.25 33.10 4,778,840 156,318,413 32.711 12.51 12.51 12.55 12.25 12.57 12,584,036 12.422 2.33%
2010-10-20 0 32.20 32.00 32.20 31.65 32.35 3,091,311 98,966,683 32.014 12.23 12.15 12.23 12.02 12.29 8,140,296 12.158 -0.46%
2010-10-19 0 32.35 32.30 32.40 32.00 32.40 3,514,799 113,173,863 32.199 12.29 12.27 12.30 12.15 12.30 9,255,459 12.228 0.62%
2010-10-18 0 32.15 32.15 32.30 31.60 32.55 7,939,058 255,592,768 32.194 12.21 12.21 12.27 12.00 12.36 20,905,784 12.226 0.47%
2010-10-15 0 32.00 31.90 31.95 31.80 33.65 11,034,427 360,246,123 32.647 12.15 12.11 12.13 12.08 12.78 29,056,765 12.398 -4.62%
2010-10-14 0 33.55 33.50 33.55 33.10 33.85 9,202,486 307,796,192 33.447 12.74 12.72 12.74 12.57 12.85 24,232,747 12.702 0.60%
2010-10-13 0 33.35 33.20 33.40 32.70 33.40 2,408,039 79,539,949 33.031 12.66 12.61 12.68 12.42 12.68 6,341,047 12.544 2.30%
2010-10-12 0 32.60 32.45 32.65 32.45 32.90 3,348,986 109,440,345 32.679 12.38 12.32 12.40 12.32 12.49 8,818,827 12.410 -0.61%
2010-10-11 0 32.80 32.75 32.90 32.40 33.00 3,723,330 121,791,819 32.710 12.46 12.44 12.49 12.30 12.53 9,804,580 12.422 0.61%
2010-10-08 0 32.60 32.60 32.70 32.40 33.45 5,823,155 190,538,120 32.721 12.38 12.38 12.42 12.30 12.70 15,334,013 12.426 -0.76%
2010-10-07 0 32.85 32.80 32.95 32.45 33.45 4,236,117 139,115,848 32.840 12.47 12.46 12.51 12.32 12.70 11,154,893 12.471 -0.45%
2010-10-06 0 33.00 32.95 33.00 32.85 33.90 3,058,451 102,039,888 33.363 12.53 12.51 12.53 12.47 12.87 8,053,766 12.670 -1.35%
2010-10-05 0 33.45 33.40 33.50 33.10 33.90 6,301,469 212,425,993 33.711 12.70 12.68 12.72 12.57 12.87 16,593,549 12.802 -1.62%
2010-10-04 0 34.00 33.90 34.10 33.70 35.30 5,279,802 181,158,130 34.312 12.91 12.87 12.95 12.80 13.41 13,903,211 13.030 -3.27%
2010-09-30 0 35.15 35.05 35.25 34.10 35.25 3,347,287 116,250,146 34.730 13.35 13.31 13.39 12.95 13.39 8,814,353 13.189 2.18%
2010-09-29 0 34.40 34.35 34.40 34.20 35.50 3,846,883 132,757,932 34.511 13.06 13.04 13.06 12.99 13.48 10,129,930 13.106 1.15%
2010-09-28 0 34.15 34.10 34.15 33.85 34.80 3,970,579 135,504,692 34.127 12.92 12.90 12.92 12.80 13.16 10,498,697 12.907 -0.73%
2010-09-27 0 34.40 34.35 34.40 32.85 34.50 7,260,434 244,222,631 33.637 13.01 12.99 13.01 12.42 13.05 19,197,476 12.722 4.24%
2010-09-24 0 33.00 32.90 32.95 32.80 33.40 2,376,800 78,346,958 32.963 12.48 12.44 12.46 12.40 12.63 6,284,550 12.467 -0.60%
2010-09-22 0 33.20 33.20 33.25 33.10 33.85 2,475,718 83,153,597 33.588 12.56 12.56 12.58 12.52 12.80 6,546,101 12.703 0.30%
2010-09-21 0 33.10 33.10 33.20 32.85 33.40 1,890,380 62,627,140 33.129 12.52 12.52 12.56 12.42 12.63 4,998,396 12.529 0.00%
2010-09-20 0 33.10 33.10 33.20 32.80 33.25 1,637,456 54,158,936 33.075 12.52 12.52 12.56 12.40 12.58 4,329,634 12.509 0.30%
2010-09-17 0 33.00 32.95 33.15 32.10 33.50 2,718,253 89,935,811 33.086 12.48 12.46 12.54 12.14 12.67 7,187,394 12.513 2.33%
2010-09-16 0 32.25 32.25 32.35 32.00 32.70 2,767,904 89,715,336 32.413 12.20 12.20 12.23 12.10 12.37 7,318,677 12.258 -0.92%
2010-09-15 0 32.55 32.60 32.65 32.30 33.45 3,703,079 120,750,917 32.608 12.31 12.33 12.35 12.22 12.65 9,791,394 12.332 -2.98%
2010-09-14 0 33.55 33.45 33.55 33.30 34.00 2,840,830 95,350,241 33.564 12.69 12.65 12.69 12.59 12.86 7,511,502 12.694 0.60%
2010-09-13 0 33.35 33.40 33.50 32.70 33.50 5,259,760 175,104,990 33.291 12.61 12.63 12.67 12.37 12.67 13,907,449 12.591 2.14%
2010-09-10 0 32.65 32.65 32.75 32.00 32.95 5,194,824 168,850,372 32.504 12.35 12.35 12.39 12.10 12.46 13,735,750 12.293 2.67%
2010-09-09 0 31.80 31.80 31.85 31.80 32.70 5,169,349 166,216,376 32.154 12.03 12.03 12.05 12.03 12.37 13,668,391 12.161 -1.40%
2010-09-08 0 32.25 32.25 32.35 32.15 33.10 3,969,678 128,892,212 32.469 12.20 12.20 12.23 12.16 12.52 10,496,314 12.280 -3.44%
2010-09-07 0 33.40 33.30 33.40 32.75 33.70 3,294,375 109,565,466 33.258 12.63 12.59 12.63 12.39 12.75 8,710,731 12.578 1.21%
2010-09-06 0 33.00 32.95 33.05 32.70 33.20 4,186,843 137,840,637 32.922 12.48 12.46 12.50 12.37 12.56 11,070,525 12.451 0.61%
2010-09-03 0 32.80 32.80 33.05 32.80 33.45 1,809,041 59,670,914 32.985 12.40 12.40 12.50 12.40 12.65 4,783,326 12.475 -1.35%
2010-09-02 0 33.25 33.15 33.25 32.90 33.80 2,890,277 96,040,767 33.229 12.58 12.54 12.58 12.44 12.78 7,642,246 12.567 -1.19%
2010-09-01 0 33.65 33.50 33.60 32.05 33.75 6,077,622 200,850,436 33.048 12.73 12.67 12.71 12.12 12.76 16,069,976 12.498 3.86%
2010-08-31 0 32.40 32.15 32.40 31.05 32.80 6,310,787 201,174,030 31.878 12.25 12.16 12.25 11.74 12.40 16,686,493 12.056 2.86%
2010-08-30 0 31.50 31.40 31.50 30.90 31.50 1,981,822 61,977,927 31.273 11.91 11.88 11.91 11.69 11.91 5,240,180 11.827 2.61%
2010-08-27 0 30.70 30.70 30.80 30.60 31.55 2,412,553 74,747,704 30.983 11.61 11.61 11.65 11.57 11.93 6,379,085 11.718 -2.69%
2010-08-26 0 31.55 31.45 31.55 30.90 31.60 2,945,001 92,196,944 31.306 11.93 11.89 11.93 11.69 11.95 7,786,943 11.840 0.00%
2010-08-25 0 31.55 31.40 31.55 31.20 31.80 4,258,555 133,872,170 31.436 11.93 11.88 11.93 11.80 12.03 11,260,141 11.889 0.00%
2010-08-24 0 31.55 31.50 31.55 30.75 31.65 5,777,594 181,944,967 31.491 11.93 11.91 11.93 11.63 11.97 15,276,666 11.910 1.45%
2010-08-23 0 31.10 31.05 31.20 30.80 31.70 5,872,706 185,046,864 31.510 11.76 11.74 11.80 11.65 11.99 15,528,153 11.917 -1.58%
2010-08-20 0 31.60 31.55 31.60 30.70 31.60 5,281,357 164,534,065 31.154 11.95 11.93 11.95 11.61 11.95 13,964,554 11.782 1.44%
2010-08-19 0 31.15 31.10 31.15 30.05 31.35 4,878,000 150,783,500 30.911 11.78 11.76 11.78 11.36 11.86 12,898,029 11.690 3.66%
2010-08-18 0 30.05 30.05 30.15 29.95 30.55 1,716,000 51,678,400 30.116 11.36 11.36 11.40 11.33 11.55 4,537,314 11.390 -1.64%
2010-08-17 0 30.55 30.50 30.60 29.80 30.70 1,916,512 58,494,874 30.522 11.55 11.54 11.57 11.27 11.61 5,067,492 11.543 0.16%
2010-08-16 0 30.50 30.45 30.50 30.00 30.55 4,779,000 145,575,350 30.461 11.54 11.52 11.54 11.35 11.55 12,636,261 11.520 0.99%
2010-08-13 0 30.20 30.15 30.25 29.50 30.30 2,723,366 82,114,798 30.152 11.42 11.40 11.44 11.16 11.46 7,200,913 11.403 1.85%
2010-08-12 0 29.65 29.65 29.70 29.50 30.20 1,470,972 43,688,286 29.700 11.21 11.21 11.23 11.16 11.42 3,889,430 11.233 -1.66%
2010-08-11 0 30.15 30.10 30.15 30.00 30.45 1,518,493 45,848,591 30.193 11.40 11.38 11.40 11.35 11.52 4,015,081 11.419 0.84%
2010-08-10 0 29.90 29.90 30.00 29.65 30.40 2,089,776 62,586,598 29.949 11.31 11.31 11.35 11.21 11.50 5,525,623 11.327 -1.64%
2010-08-09 0 30.40 30.30 30.35 30.05 30.60 2,287,840 69,390,264 30.330 11.50 11.46 11.48 11.36 11.57 6,049,329 11.471 -0.16%
2010-08-06 0 30.45 30.35 30.45 29.90 30.50 2,491,000 75,539,950 30.325 11.52 11.48 11.52 11.31 11.54 6,586,509 11.469 0.16%
2010-08-05 0 30.40 30.35 30.45 30.15 30.50 1,823,478 55,452,259 30.410 11.50 11.48 11.52 11.40 11.54 4,821,499 11.501 0.83%
2010-08-04 0 30.15 30.10 30.20 29.80 30.50 2,814,742 85,162,346 30.256 11.40 11.38 11.42 11.27 11.54 7,442,522 11.443 0.84%
2010-08-03 0 29.90 29.85 29.90 29.80 30.15 3,481,955 104,444,379 29.996 11.31 11.29 11.31 11.27 11.40 9,206,715 11.344 0.17%
2010-08-02 0 29.85 29.80 29.85 29.65 30.00 3,514,000 104,884,576 29.848 11.29 11.27 11.29 11.21 11.35 9,291,446 11.288 1.19%
2010-07-30 0 29.50 29.35 29.50 29.40 30.50 5,585,240 166,080,370 29.736 11.16 11.10 11.16 11.12 11.54 14,768,058 11.246 -3.28%
2010-07-29 0 30.50 30.45 30.55 30.05 30.80 2,934,766 89,130,895 30.371 11.54 11.52 11.55 11.36 11.65 7,759,880 11.486 -0.65%
2010-07-28 0 30.70 30.65 30.80 29.90 30.85 5,196,936 157,826,646 30.369 11.61 11.59 11.65 11.31 11.67 13,741,335 11.486 1.49%
2010-07-27 0 30.25 30.20 30.25 30.20 30.55 2,727,313 82,652,708 30.306 11.44 11.42 11.44 11.42 11.55 7,211,349 11.461 -0.17%
2010-07-26 0 30.30 30.25 30.35 29.90 30.50 4,729,999 142,853,726 30.202 11.46 11.44 11.48 11.31 11.54 12,506,696 11.422 1.51%
2010-07-23 0 29.85 29.80 29.90 29.65 30.00 3,866,293 115,077,910 29.764 11.29 11.27 11.31 11.21 11.35 10,222,952 11.257 0.51%
2010-07-22 0 29.70 29.70 29.75 29.45 29.95 3,302,510 98,429,580 29.804 11.23 11.23 11.25 11.14 11.33 8,732,241 11.272 -0.17%
2010-07-21 0 29.75 29.55 29.70 29.35 29.80 2,070,730 61,223,864 29.566 11.25 11.18 11.23 11.10 11.27 5,475,264 11.182 0.68%
2010-07-20 0 29.55 29.45 29.55 29.15 29.55 3,293,336 96,364,197 29.260 11.18 11.14 11.18 11.02 11.18 8,707,983 11.066 1.37%
2010-07-19 0 29.15 29.20 29.25 28.55 29.25 1,111,944 32,272,775 29.024 11.02 11.04 11.06 10.80 11.06 2,940,116 10.977 0.17%
2010-07-16 0 29.10 29.05 29.15 28.80 29.15 3,672,000 106,908,861 29.115 11.01 10.99 11.02 10.89 11.02 9,709,217 11.011 -0.51%
2010-07-15 0 29.25 29.20 29.25 29.15 29.50 2,679,964 78,446,301 29.271 11.06 11.04 11.06 11.02 11.16 7,086,153 11.070 -0.17%
2010-07-14 0 29.30 29.30 29.35 29.10 29.45 2,604,780 76,250,009 29.273 11.08 11.08 11.10 11.01 11.14 6,887,357 11.071 0.69%
2010-07-13 0 29.10 29.10 29.15 29.05 29.45 1,738,365 50,746,024 29.192 11.01 11.01 11.02 10.99 11.14 4,596,450 11.040 -0.51%
2010-07-12 0 29.25 29.25 29.35 28.85 29.35 3,248,684 94,930,827 29.221 11.06 11.06 11.10 10.91 11.10 8,589,918 11.051 1.21%
2010-07-09 0 28.90 28.80 28.95 28.45 29.00 1,446,794 41,681,087 28.809 10.93 10.89 10.95 10.76 10.97 3,825,500 10.896 0.70%
2010-07-08 0 28.70 28.50 28.65 28.35 28.85 1,526,994 43,671,202 28.599 10.85 10.78 10.84 10.72 10.91 4,037,559 10.816 1.41%
2010-07-07 0 28.30 28.25 28.30 28.25 28.90 2,582,429 73,405,804 28.425 10.70 10.68 10.70 10.68 10.93 6,828,258 10.750 -1.91%
2010-07-06 0 28.85 28.85 28.90 28.65 29.10 1,280,674 36,883,728 28.800 10.91 10.91 10.93 10.84 11.01 3,386,259 10.892 -0.17%
2010-07-05 0 28.90 28.65 28.70 28.35 29.30 1,768,612 51,120,215 28.904 10.93 10.84 10.85 10.72 11.08 4,676,427 10.931 0.70%
2010-07-02 0 28.70 28.70 28.75 28.35 29.05 3,168,701 90,856,619 28.673 10.85 10.85 10.87 10.72 10.99 8,378,433 10.844 -0.86%
2010-06-30 0 28.95 28.65 28.95 27.75 29.10 4,837,113 138,937,754 28.723 10.95 10.84 10.95 10.49 11.01 12,789,919 10.863 3.39%
2010-06-29 0 28.00 27.80 28.05 27.50 28.95 4,357,490 121,977,958 27.993 10.59 10.51 10.61 10.40 10.95 11,521,737 10.587 -2.61%
2010-06-28 0 28.75 28.75 28.85 28.60 29.60 2,145,620 62,259,494 29.017 10.87 10.87 10.91 10.82 11.19 5,673,282 10.974 -2.21%
2010-06-25 0 29.40 29.40 29.45 29.00 29.50 3,254,000 95,076,800 29.218 11.12 11.12 11.14 10.97 11.16 8,603,974 11.050 0.86%
2010-06-24 0 29.15 29.10 29.25 29.00 29.90 2,135,082 62,831,574 29.428 11.02 11.01 11.06 10.97 11.31 5,645,418 11.130 -2.18%
2010-06-23 0 29.80 29.70 29.80 29.20 29.80 2,910,568 86,239,801 29.630 11.27 11.23 11.27 11.04 11.27 7,695,898 11.206 1.71%
2010-06-22 0 29.30 29.25 29.45 29.05 29.95 6,577,876 193,736,448 29.453 11.08 11.06 11.14 10.99 11.33 17,392,709 11.139 0.69%
2010-06-21 0 29.10 29.10 29.15 28.80 29.15 3,911,159 113,540,632 29.030 11.01 11.01 11.02 10.89 11.02 10,341,583 10.979 1.57%
2010-06-18 0 28.65 28.55 28.90 27.90 29.15 4,685,000 134,567,738 28.723 10.84 10.80 10.93 10.55 11.02 12,387,713 10.863 -1.21%
2010-06-17 0 29.00 28.90 29.10 28.65 29.15 4,699,176 136,216,284 28.987 10.97 10.93 11.01 10.84 11.02 12,425,196 10.963 1.05%
2010-06-15 0 28.70 28.60 28.80 28.15 28.80 5,069,734 145,064,626 28.614 10.85 10.82 10.89 10.65 10.89 13,404,997 10.822 2.14%
2010-06-14 0 28.10 28.10 28.20 27.95 28.20 2,106,404 59,190,210 28.100 10.63 10.63 10.67 10.57 10.67 5,569,590 10.627 0.72%
2010-06-11 0 27.90 27.85 27.95 27.80 28.00 3,981,636 111,235,302 27.937 10.55 10.53 10.57 10.51 10.59 10,527,933 10.566 0.90%
2010-06-10 0 27.65 27.65 27.75 27.15 28.00 2,176,248 60,139,029 27.634 10.46 10.46 10.49 10.27 10.59 5,754,266 10.451 0.36%
2010-06-09 0 27.55 27.40 27.55 27.10 28.00 2,100,073 57,728,080 27.489 10.42 10.36 10.42 10.25 10.59 5,552,850 10.396 0.36%
2010-06-08 0 27.45 27.40 27.45 27.30 27.70 1,312,140 35,983,694 27.424 10.38 10.36 10.38 10.32 10.48 3,469,459 10.372 -0.36%
2010-06-07 0 27.55 27.55 27.70 26.40 27.80 3,046,801 83,183,100 27.302 10.42 10.42 10.48 9.984 10.51 8,056,115 10.325 -1.25%
2010-06-04 0 27.90 27.70 27.95 27.65 27.95 4,992,084 138,858,120 27.816 10.55 10.48 10.57 10.46 10.57 13,199,681 10.520 0.36%
2010-06-03 0 27.80 27.70 27.85 27.35 27.85 5,105,779 140,915,488 27.599 10.51 10.48 10.53 10.34 10.53 13,500,304 10.438 2.21%
2010-06-02 0 27.20 27.25 27.30 26.85 27.40 4,217,356 114,573,894 27.167 10.29 10.31 10.32 10.15 10.36 11,151,205 10.275 1.49%
2010-06-01 0 26.80 26.80 27.00 26.60 27.20 4,542,000 122,614,100 26.996 10.14 10.14 10.21 10.06 10.29 12,009,604 10.210 0.37%
2010-05-31 0 26.70 26.80 26.90 26.30 26.95 2,482,660 66,195,316 26.663 10.10 10.14 10.17 9.947 10.19 6,564,457 10.084 0.19%
2010-05-28 0 26.65 26.55 26.65 26.20 26.85 7,407,651 197,191,811 26.620 10.08 10.04 10.08 9.909 10.15 19,586,736 10.068 2.90%
2010-05-27 0 25.90 25.80 25.90 24.45 25.95 6,682,501 170,568,864 25.525 9.795 9.757 9.795 9.247 9.814 17,669,350 9.6534 4.02%
2010-05-26 0 24.90 24.75 24.85 24.60 25.15 5,875,466 145,966,974 24.843 9.417 9.360 9.398 9.304 9.512 15,535,451 9.3957 0.40%
2010-05-25 0 24.80 24.80 24.85 24.70 25.75 5,654,344 141,344,498 24.998 9.379 9.379 9.398 9.341 9.739 14,950,777 9.4540 -2.75%
2010-05-24 0 25.50 25.50 25.60 24.65 26.20 9,548,300 243,078,634 25.458 9.644 9.644 9.682 9.323 9.909 25,246,874 9.6281 2.20%
2010-05-20 0 24.95 24.90 24.95 24.80 25.55 4,886,840 122,413,728 25.050 9.436 9.417 9.436 9.379 9.663 12,921,403 9.4737 -2.92%
2010-05-19 0 25.70 25.70 25.75 25.50 26.00 3,619,000 93,115,342 25.730 9.720 9.720 9.739 9.644 9.833 9,569,079 9.7309 -0.77%
2010-05-18 0 26.25 26.15 26.25 25.90 26.35 5,246,860 136,884,471 26.089 9.795 9.758 9.795 9.665 9.833 14,060,817 9.7352 1.55%
2010-05-17 0 25.85 25.80 26.00 25.55 26.15 3,330,000 86,195,129 25.884 9.646 9.627 9.702 9.534 9.758 8,923,913 9.6589 -2.27%
2010-05-14 0 26.45 26.45 26.50 25.70 26.50 6,684,250 175,560,786 26.265 9.870 9.870 9.889 9.590 9.889 17,912,812 9.8008 1.34%
2010-05-13 0 26.10 26.05 26.15 25.10 26.30 6,857,324 178,178,335 25.984 9.739 9.721 9.758 9.366 9.814 18,376,625 9.6959 4.82%
2010-05-12 0 24.90 24.80 24.95 24.70 25.00 2,600,883 64,536,065 24.813 9.292 9.254 9.310 9.217 9.329 6,969,986 9.2591 0.81%
2010-05-11 0 24.70 24.70 24.75 24.50 25.60 6,136,534 153,205,360 24.966 9.217 9.217 9.236 9.142 9.553 16,445,014 9.3162 -3.33%
2010-05-10 0 25.55 25.55 25.65 25.00 25.70 5,186,299 131,036,488 25.266 9.534 9.534 9.571 9.329 9.590 13,898,523 9.4281 1.59%
2010-05-07 0 25.15 25.05 25.20 24.80 25.45 12,958,096 325,245,216 25.100 9.385 9.348 9.403 9.254 9.497 34,725,802 9.3661 -0.40%
2010-05-06 0 25.25 25.20 25.25 25.15 26.40 6,775,501 172,819,816 25.507 9.422 9.403 9.422 9.385 9.851 18,157,352 9.5179 -3.26%
2010-05-05 0 26.10 26.05 26.10 25.80 26.60 5,520,467 144,524,620 26.180 9.739 9.721 9.739 9.627 9.926 14,794,044 9.7691 -2.61%
2010-05-04 0 26.80 26.70 26.80 26.65 27.30 3,104,892 83,735,063 26.969 10.00 9.963 10.00 9.945 10.19 8,320,656 10.064 -0.37%
2010-05-03 0 26.90 26.85 27.00 26.85 27.75 3,599,732 97,750,250 27.155 10.04 10.02 10.08 10.02 10.36 9,646,755 10.133 -3.24%
2010-04-30 0 27.80 27.65 27.90 27.05 27.95 9,437,436 259,890,094 27.538 10.37 10.32 10.41 10.09 10.43 25,290,948 10.276 2.96%
2010-04-29 0 27.00 27.00 27.05 27.00 27.25 4,526,955 122,459,996 27.051 10.08 10.08 10.09 10.08 10.17 12,131,577 10.094 0.00%
2010-04-28 0 27.00 27.00 27.05 26.85 27.20 4,442,660 120,274,740 27.073 10.08 10.08 10.09 10.02 10.15 11,905,679 10.102 -2.53%
2010-04-27 0 27.70 27.70 27.75 27.45 27.90 6,276,780 173,584,680 27.655 10.34 10.34 10.36 10.24 10.41 16,820,852 10.320 -0.72%
2010-04-26 0 27.90 27.85 27.95 27.00 28.05 4,591,605 126,777,593 27.611 10.41 10.39 10.43 10.08 10.47 12,304,830 10.303 3.91%
2010-04-23 0 26.85 26.85 26.95 26.65 27.20 3,563,000 96,061,678 26.961 10.02 10.02 10.06 9.945 10.15 9,548,319 10.061 -0.19%
2010-04-22 0 26.90 26.80 26.90 26.60 27.20 4,606,000 123,667,286 26.849 10.04 10.00 10.04 9.926 10.15 12,343,406 10.019 -1.28%
2010-04-21 0 27.25 27.20 27.25 27.05 27.70 6,372,000 173,599,538 27.244 10.17 10.15 10.17 10.09 10.34 17,076,028 10.166 -1.62%
2010-04-20 0 27.70 27.65 27.80 27.45 28.00 5,791,760 160,431,133 27.700 10.34 10.32 10.37 10.24 10.45 15,521,070 10.336 -0.89%
2010-04-19 0 27.95 27.80 28.00 27.50 28.30 3,725,445 103,688,344 27.832 10.43 10.37 10.45 10.26 10.56 9,983,648 10.386 0.18%
2010-04-16 0 27.90 27.80 27.90 27.80 28.15 3,626,059 101,162,841 27.899 10.41 10.37 10.41 10.37 10.50 9,717,308 10.411 -1.41%
2010-04-15 0 28.30 28.10 28.30 28.00 28.90 6,426,022 182,948,083 28.470 10.56 10.49 10.56 10.45 10.78 17,220,799 10.624 -1.05%
2010-04-14 0 28.60 28.60 28.70 28.25 28.90 4,204,961 119,871,940 28.507 10.67 10.67 10.71 10.54 10.78 11,268,681 10.638 1.42%
2010-04-13 0 28.20 28.15 28.20 27.90 28.75 3,794,454 107,537,214 28.341 10.52 10.50 10.52 10.41 10.73 10,168,582 10.575 0.36%
2010-04-12 0 28.10 28.10 28.25 28.00 28.95 5,805,000 165,702,143 28.545 10.49 10.49 10.54 10.45 10.80 15,556,551 10.652 -2.26%
2010-04-09 0 28.75 28.65 28.90 28.60 29.00 4,128,593 118,925,883 28.805 10.73 10.69 10.78 10.67 10.82 11,064,025 10.749 -0.17%
2010-04-08 0 28.80 28.60 28.80 28.50 29.00 3,128,238 89,921,466 28.745 10.75 10.67 10.75 10.63 10.82 8,383,220 10.726 -0.69%
2010-04-07 0 29.00 28.90 29.00 28.75 29.40 8,998,156 261,577,457 29.070 10.82 10.78 10.82 10.73 10.97 24,113,742 10.848 0.00%
2010-04-01 0 29.00 28.95 29.00 28.60 29.00 3,256,265 93,889,155 28.833 10.82 10.80 10.82 10.67 10.82 8,726,314 10.759 0.52%
2010-03-31 0 28.85 28.60 28.90 28.50 29.00 5,448,445 156,579,065 28.738 10.77 10.67 10.78 10.63 10.82 14,601,036 10.724 -0.52%
2010-03-30 0 29.00 28.95 29.00 28.65 29.00 5,703,904 164,604,000 28.858 10.82 10.80 10.82 10.69 10.82 15,285,629 10.769 0.69%
2010-03-29 0 28.80 28.80 28.85 28.70 29.05 6,311,067 182,174,309 28.866 10.75 10.75 10.77 10.71 10.84 16,912,737 10.771 -0.35%
2010-03-26 0 28.90 28.80 29.00 28.20 29.20 14,132,160 406,350,599 28.754 10.78 10.75 10.82 10.52 10.90 37,872,122 10.730 0.00%
2010-03-25 0 28.90 28.85 28.90 27.00 29.00 9,178,000 257,998,000 28.110 10.78 10.77 10.78 10.08 10.82 24,595,698 10.490 5.28%
2010-03-24 0 27.45 27.40 27.45 27.35 27.55 3,093,800 84,912,400 27.446 10.24 10.22 10.24 10.21 10.28 8,290,932 10.242 0.73%
2010-03-23 0 27.25 27.10 27.25 26.90 27.65 4,503,308 122,783,191 27.265 10.17 10.11 10.17 10.04 10.32 12,068,207 10.174 0.00%
2010-03-22 0 27.25 27.20 27.25 27.00 27.50 8,709,731 237,552,826 27.274 10.17 10.15 10.17 10.08 10.26 23,340,805 10.178 -2.50%
2010-03-19 0 27.95 27.80 27.85 27.80 28.85 6,660,120 188,410,632 28.289 10.43 10.37 10.39 10.37 10.77 17,848,148 10.556 -1.76%
2010-03-18 0 28.45 28.40 28.50 28.40 28.95 3,843,500 110,037,825 28.630 10.62 10.60 10.63 10.60 10.80 10,300,018 10.683 -1.73%
2010-03-17 0 28.95 28.85 29.00 28.80 29.05 4,423,894 128,005,749 28.935 10.80 10.77 10.82 10.75 10.84 11,855,389 10.797 0.87%
2010-03-16 0 28.70 28.60 28.65 28.55 29.00 1,909,000 54,870,836 28.743 10.71 10.67 10.69 10.65 10.82 5,115,841 10.726 0.17%
2010-03-15 0 28.65 28.60 28.75 28.50 28.95 1,585,690 45,374,523 28.615 10.69 10.67 10.73 10.63 10.80 4,249,417 10.678 -1.21%
2010-03-12 0 29.00 28.90 29.00 28.85 29.10 2,314,394 67,045,398 28.969 10.82 10.78 10.82 10.77 10.86 6,202,237 10.810 0.00%
2010-03-11 0 29.00 28.95 29.00 28.60 29.00 3,830,236 110,946,488 28.966 10.82 10.80 10.82 10.67 10.82 10,264,472 10.809 0.00%
2010-03-10 0 29.00 28.85 29.00 28.60 29.30 8,091,294 234,663,544 29.002 10.82 10.77 10.82 10.67 10.93 21,683,485 10.822 0.17%
2010-03-09 0 28.95 28.95 29.00 28.85 29.15 4,067,146 117,857,683 28.978 10.80 10.80 10.82 10.77 10.88 10,899,356 10.813 0.17%
2010-03-08 0 28.90 28.80 28.90 28.70 29.00 4,662,715 134,774,234 28.905 10.78 10.75 10.78 10.71 10.82 12,495,394 10.786 1.94%
2010-03-05 0 28.35 28.30 28.50 28.00 28.70 2,604,091 73,838,257 28.355 10.58 10.56 10.63 10.45 10.71 6,978,583 10.581 1.80%
2010-03-04 0 27.85 27.90 28.00 27.75 29.00 2,245,500 63,583,400 28.316 10.39 10.41 10.45 10.36 10.82 6,017,612 10.566 -2.62%
2010-03-03 0 28.60 28.50 28.60 28.30 28.70 2,638,300 75,258,022 28.525 10.67 10.63 10.67 10.56 10.71 7,070,258 10.644 1.60%
2010-03-02 0 28.15 28.10 28.15 27.60 28.30 3,359,266 94,162,345 28.031 10.50 10.49 10.50 10.30 10.56 9,002,342 10.460 0.54%
2010-03-01 0 28.00 27.90 28.00 27.55 28.25 2,998,962 83,693,986 27.908 10.45 10.41 10.45 10.28 10.54 8,036,780 10.414 2.19%
2010-02-26 0 27.40 27.25 27.30 26.90 27.45 3,749,733 102,018,971 27.207 10.22 10.17 10.19 10.04 10.24 10,048,736 10.152 2.24%
2010-02-25 0 26.80 26.70 26.90 26.70 27.60 4,102,267 111,345,924 27.143 10.00 9.963 10.04 9.963 10.30 10,993,476 10.128 -1.65%
2010-02-24 0 27.25 27.25 27.45 27.00 27.70 3,101,613 85,017,039 27.411 10.17 10.17 10.24 10.08 10.34 8,311,869 10.228 -0.37%
2010-02-23 0 27.35 27.35 27.40 26.60 27.85 5,878,186 160,362,197 27.281 10.21 10.21 10.22 9.926 10.39 15,752,679 10.180 1.11%
2010-02-22 0 27.05 26.90 27.00 26.45 27.30 5,277,515 141,978,847 26.903 10.09 10.04 10.08 9.870 10.19 14,142,968 10.039 4.64%
2010-02-19 0 25.85 25.70 25.85 25.65 26.60 3,031,000 78,616,800 25.938 9.646 9.590 9.646 9.571 9.926 8,122,637 9.6787 -3.72%
2010-02-18 0 26.85 26.80 26.95 26.65 27.20 2,007,604 54,255,766 27.025 10.02 10.00 10.06 9.945 10.15 5,380,085 10.085 -0.56%
2010-02-17 0 27.00 26.85 27.00 26.80 27.50 3,057,864 82,924,030 27.118 10.08 10.02 10.08 10.00 10.26 8,194,628 10.119 0.93%
2010-02-12 0 26.75 26.55 26.80 26.25 26.95 3,545,098 94,924,640 26.776 9.982 9.907 10.00 9.795 10.06 9,500,344 9.9917 0.56%
2010-02-11 0 26.60 26.55 26.60 26.15 26.80 1,817,707 48,313,985 26.580 9.926 9.907 9.926 9.758 10.00 4,871,189 9.9183 1.72%
2010-02-10 0 26.15 26.10 26.15 25.55 26.45 3,248,170 84,639,942 26.058 9.758 9.739 9.758 9.534 9.870 8,704,621 9.7236 0.77%
2010-02-09 0 25.95 25.85 26.05 25.00 26.00 4,301,408 109,909,428 25.552 9.683 9.646 9.721 9.329 9.702 11,527,144 9.5348 1.57%
2010-02-08 0 25.55 25.40 25.55 25.30 26.25 4,790,791 123,064,736 25.688 9.534 9.478 9.534 9.441 9.795 12,838,619 9.5855 -2.29%
2010-02-05 0 26.15 26.05 26.20 26.05 26.50 5,590,735 146,998,761 26.293 9.758 9.721 9.777 9.721 9.889 14,982,352 9.8115 -4.39%
2010-02-04 0 27.35 27.25 27.30 27.00 27.80 5,516,184 150,877,128 27.352 10.21 10.17 10.19 10.08 10.37 14,782,566 10.206 -1.08%
2010-02-03 0 27.65 27.50 27.65 26.65 27.70 7,838,403 212,463,813 27.105 10.32 10.26 10.32 9.945 10.34 21,005,774 10.115 4.93%
2010-02-02 0 26.35 26.25 26.35 25.55 26.75 9,467,000 249,502,700 26.355 9.833 9.795 9.833 9.534 9.982 25,370,176 9.8345 4.56%
2010-02-01 0 25.20 25.10 25.15 24.60 25.75 8,517,239 212,774,258 24.982 9.403 9.366 9.385 9.180 9.609 22,824,955 9.3220 -1.56%
2010-01-29 0 25.60 25.60 25.70 24.80 26.00 11,284,616 286,127,317 25.356 9.553 9.553 9.590 9.254 9.702 30,241,121 9.4615 -1.92%
2010-01-28 0 26.10 25.90 25.95 25.90 26.65 5,559,259 145,504,987 26.173 9.739 9.665 9.683 9.665 9.945 14,898,001 9.7667 -0.57%
2010-01-27 0 26.25 26.10 26.30 25.95 27.10 4,899,066 128,921,482 26.316 9.795 9.739 9.814 9.683 10.11 13,128,780 9.8198 -2.05%
2010-01-26 0 26.80 26.75 26.80 26.65 28.00 5,247,768 141,562,056 26.976 10.00 9.982 10.00 9.945 10.45 14,063,251 10.066 -5.30%
2010-01-25 0 28.30 28.15 28.30 27.50 28.30 2,829,130 79,007,769 27.927 10.56 10.50 10.56 10.26 10.56 7,581,655 10.421 -1.39%
2010-01-22 0 28.70 28.60 28.75 25.80 28.80 12,925,430 355,605,481 27.512 10.71 10.67 10.73 9.627 10.75 34,638,262 10.266 -1.03%
2010-01-21 0 29.00 28.90 28.95 28.80 30.15 2,869,000 84,144,832 29.329 10.82 10.78 10.80 10.75 11.25 7,688,500 10.944 -2.52%
2010-01-20 0 29.75 29.60 29.75 29.10 29.90 3,566,832 105,251,538 29.508 11.10 11.05 11.10 10.86 11.16 9,558,588 11.011 -0.17%
2010-01-19 0 29.80 29.55 29.70 29.15 29.85 2,767,000 81,734,600 29.539 11.12 11.03 11.08 10.88 11.14 7,415,155 11.023 1.71%
2010-01-18 0 29.30 29.30 29.45 29.15 29.65 3,403,520 100,168,761 29.431 10.93 10.93 10.99 10.88 11.06 9,120,936 10.982 -1.18%
2010-01-15 0 29.65 29.70 29.75 29.30 30.70 7,691,287 230,338,883 29.948 11.06 11.08 11.10 10.93 11.46 20,611,524 11.175 -3.73%
2010-01-14 0 30.80 30.70 30.75 29.30 31.00 10,569,612 320,198,732 30.294 11.49 11.46 11.47 10.93 11.57 28,325,014 11.304 5.12%
2010-01-13 0 29.30 28.95 29.30 28.85 29.65 4,591,808 133,759,515 29.130 10.93 10.80 10.93 10.77 11.06 12,305,374 10.870 -1.84%
2010-01-12 0 29.85 29.50 29.85 29.45 30.00 2,511,290 74,803,112 29.787 11.14 11.01 11.14 10.99 11.19 6,729,890 11.115 1.19%
2010-01-11 0 29.50 29.35 29.50 28.60 30.00 4,513,769 132,772,110 29.415 11.01 10.95 11.01 10.67 11.19 12,096,241 10.976 0.85%
2010-01-08 0 29.25 29.25 29.30 29.15 30.30 3,348,340 98,926,926 29.545 10.91 10.91 10.93 10.88 11.31 8,973,062 11.025 -1.85%
2010-01-07 0 29.80 29.80 29.85 29.50 30.20 3,661,094 108,982,279 29.768 11.12 11.12 11.14 11.01 11.27 9,811,197 11.108 0.17%
2010-01-06 0 29.75 29.60 29.75 29.60 30.50 8,049,500 241,867,081 30.047 11.10 11.05 11.10 11.05 11.38 21,571,483 11.212 -0.67%
2010-01-05 0 29.95 29.90 29.95 29.40 30.50 5,870,318 175,757,968 29.940 11.18 11.16 11.18 10.97 11.38 15,731,594 11.172 2.57%
2010-01-04 0 29.20 29.25 29.30 28.45 29.30 3,575,500 103,680,850 28.998 10.90 10.91 10.93 10.62 10.93 9,581,817 10.821 3.00%
2009-12-31 0 28.35 28.35 28.40 27.80 28.40 2,108,756 59,439,829 28.187 10.58 10.58 10.60 10.37 10.60 5,651,158 10.518 3.09%
2009-12-30 0 27.50 27.45 27.50 27.15 27.75 1,014,000 27,858,800 27.474 10.26 10.24 10.26 10.13 10.36 2,717,372 10.252 0.18%
2009-12-29 0 27.45 27.10 27.45 27.10 27.65 1,501,500 41,120,050 27.386 10.24 10.11 10.24 10.11 10.32 4,023,800 10.219 0.92%
2009-12-28 0 27.20 27.20 27.25 26.95 27.20 805,046 21,788,755 27.065 10.15 10.15 10.17 10.06 10.15 2,157,406 10.100 0.55%
2009-12-24 0 27.05 27.00 27.15 27.00 27.20 667,000 18,058,700 27.075 10.09 10.08 10.13 10.08 10.15 1,787,462 10.103 -1.10%
2009-12-23 0 27.35 27.30 27.40 26.50 27.50 1,876,400 50,502,860 26.915 10.21 10.19 10.22 9.889 10.26 5,028,478 10.043 1.30%
2009-12-22 0 27.00 26.90 27.00 26.60 27.60 2,078,500 56,402,200 27.136 10.08 10.04 10.08 9.926 10.30 5,570,076 10.126 1.69%
2009-12-21 0 26.55 26.35 26.60 26.10 27.40 3,566,000 95,242,298 26.708 9.907 9.833 9.926 9.739 10.22 9,556,358 9.9664 -0.38%
2009-12-18 0 26.65 26.50 26.55 26.35 27.40 4,327,407 115,578,546 26.708 9.945 9.889 9.907 9.833 10.22 11,596,818 9.9664 -3.79%
2009-12-17 0 27.70 27.70 27.75 26.80 28.80 5,073,433 142,177,914 28.024 10.34 10.34 10.36 10.00 10.75 13,596,058 10.457 -0.36%
2009-12-16 0 27.80 27.80 27.85 27.30 27.90 4,414,152 121,746,793 27.581 10.37 10.37 10.39 10.19 10.41 11,829,282 10.292 0.91%
2009-12-15 0 27.55 27.50 27.55 26.75 27.70 7,497,957 204,704,190 27.301 10.28 10.26 10.28 9.982 10.34 20,093,428 10.188 2.80%
2009-12-14 0 26.80 26.70 26.80 25.75 26.80 5,109,709 134,685,657 26.359 10.00 9.963 10.00 9.609 10.00 13,693,273 9.8359 3.28%
2009-12-11 0 25.95 25.85 26.30 25.65 26.40 4,971,848 129,810,110 26.109 9.683 9.646 9.814 9.571 9.851 13,323,826 9.7427 1.17%
2009-12-10 0 25.65 25.65 25.70 25.40 26.60 4,281,556 110,756,749 25.868 9.571 9.571 9.590 9.478 9.926 11,473,944 9.6529 -3.02%
2009-12-09 0 26.45 26.10 26.45 26.00 26.70 3,533,331 93,132,309 26.358 9.870 9.739 9.870 9.702 9.963 9,468,810 9.8357 0.57%
2009-12-08 0 26.30 26.25 26.35 26.25 26.70 3,996,574 105,916,889 26.502 9.814 9.795 9.833 9.795 9.963 10,710,234 9.8893 0.19%
2009-12-07 0 26.25 26.15 26.25 25.70 26.75 3,610,400 94,102,260 26.064 9.795 9.758 9.795 9.590 9.982 9,675,344 9.7260 -0.19%
2009-12-04 0 26.30 26.25 26.35 25.70 26.60 4,826,320 126,672,685 26.246 9.814 9.795 9.833 9.590 9.926 12,933,832 9.7939 0.00%
2009-12-03 0 26.30 26.10 26.30 25.20 26.40 6,593,946 170,385,028 25.840 9.814 9.739 9.814 9.403 9.851 17,670,811 9.6422 4.99%
2009-12-02 0 25.05 25.00 25.20 24.70 25.30 6,193,188 155,653,794 25.133 9.348 9.329 9.403 9.217 9.441 16,596,838 9.3785 1.21%
2009-12-01 0 24.75 24.75 24.80 24.00 24.80 4,057,284 99,362,234 24.490 9.236 9.236 9.254 8.956 9.254 10,872,928 9.1385 2.06%
2009-11-30 0 24.25 24.25 24.30 23.90 24.40 7,451,289 180,179,746 24.181 9.049 9.049 9.068 8.918 9.105 19,968,365 9.0233 3.63%
2009-11-27 0 23.40 23.40 23.45 23.05 24.50 6,535,941 155,724,450 23.826 8.732 8.732 8.750 8.601 9.142 17,515,366 8.8907 -5.84%
2009-11-26 0 24.85 24.85 24.90 24.70 25.50 7,513,348 187,715,228 24.984 9.273 9.273 9.292 9.217 9.515 20,134,674 9.3230 -2.74%
2009-11-25 0 25.55 25.20 25.40 25.05 25.75 4,031,435 102,575,295 25.444 9.534 9.403 9.478 9.348 9.609 10,803,656 9.4945 1.79%
2009-11-24 0 25.10 25.10 25.20 24.85 25.50 3,632,000 91,273,552 25.130 9.366 9.366 9.403 9.273 9.515 9,733,229 9.3775 -1.38%
2009-11-23 0 25.45 25.40 25.50 24.90 25.60 4,905,224 124,670,674 25.416 9.497 9.478 9.515 9.292 9.553 13,145,283 9.4841 2.21%
2009-11-20 0 24.90 24.85 24.90 24.80 25.60 6,180,542 154,790,465 25.045 9.292 9.273 9.292 9.254 9.553 16,562,949 9.3456 -2.73%
2009-11-19 0 25.60 25.55 25.60 24.70 25.65 7,247,370 182,982,367 25.248 9.553 9.534 9.553 9.217 9.571 19,421,892 9.4214 3.64%
2009-11-18 0 24.70 24.75 24.95 24.60 25.25 6,937,770 172,918,238 24.924 9.217 9.236 9.310 9.180 9.422 18,592,209 9.3006 -2.37%
2009-11-17 0 25.30 25.25 25.30 25.15 25.70 4,850,694 122,869,963 25.330 9.441 9.422 9.441 9.385 9.590 12,999,151 9.4522 -1.56%
2009-11-16 0 25.70 25.65 25.70 25.60 26.15 4,880,092 125,776,912 25.773 9.590 9.571 9.590 9.553 9.758 13,077,933 9.6175 -0.58%
2009-11-13 0 25.85 25.75 25.80 25.65 26.55 4,486,400 116,179,711 25.896 9.646 9.609 9.627 9.571 9.907 12,022,896 9.6632 -2.82%
2009-11-12 0 26.60 26.55 26.65 26.35 26.90 5,410,876 144,156,165 26.642 9.926 9.907 9.945 9.833 10.04 14,500,356 9.9416 -0.75%
2009-11-11 0 26.80 26.75 26.80 26.60 27.10 4,440,341 118,848,520 26.766 10.00 9.982 10.00 9.926 10.11 11,899,465 9.9877 1.13%
2009-11-10 0 26.50 26.55 26.70 26.45 27.65 2,760,264 74,093,505 26.843 9.889 9.907 9.963 9.870 10.32 7,397,104 10.017 -2.03%
2009-11-09 0 27.05 26.95 27.00 26.50 27.20 5,439,582 144,664,474 26.595 10.09 10.06 10.08 9.889 10.15 14,577,284 9.9240 2.46%
2009-11-06 0 26.40 26.35 26.40 26.10 26.80 4,708,273 124,027,390 26.342 9.851 9.833 9.851 9.739 10.00 12,617,483 9.8298 0.76%
2009-11-05 0 26.20 26.05 26.25 25.75 26.30 5,718,752 149,311,234 26.109 9.777 9.721 9.795 9.609 9.814 15,325,419 9.7427 -0.19%
2009-11-04 0 26.25 26.05 26.30 25.60 26.30 3,596,214 93,589,920 26.025 9.795 9.721 9.814 9.553 9.814 9,637,328 9.7112 2.14%
2009-11-03 0 25.70 25.70 25.75 25.55 26.00 5,929,610 152,570,366 25.730 9.590 9.590 9.609 9.534 9.702 15,890,488 9.6014 -0.19%
2009-11-02 0 25.75 25.70 25.75 25.55 26.30 7,472,175 192,334,505 25.740 9.609 9.590 9.609 9.534 9.814 20,024,336 9.6050 -2.65%
2009-10-30 0 26.45 26.50 26.70 25.60 26.70 17,211,890 447,271,643 25.986 9.870 9.889 9.963 9.553 9.963 46,125,348 9.6969 8.62%
2009-10-29 1 - - - - - 0 0 - 9.086 - - - - 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 9.086 9.030 9.086 8.974 9.329 11,076,050 9.1412 -1.62%
2009-10-27 0 24.75 24.75 24.95 24.30 25.45 5,112,384 128,311,901 25.098 9.236 9.236 9.310 9.068 9.497 13,700,441 9.3655 0.41%
2009-10-23 0 24.65 24.60 24.70 23.35 26.20 7,022,300 176,227,660 25.095 9.198 9.180 9.217 8.713 9.777 18,818,737 9.3645 -3.52%
2009-10-22 0 25.55 25.45 25.60 24.90 26.25 6,856,430 174,650,652 25.473 9.534 9.497 9.553 9.292 9.795 18,374,230 9.5052 -2.29%
2009-10-21 0 26.15 25.90 26.00 25.35 27.20 4,433,659 115,140,184 25.970 9.758 9.665 9.702 9.459 10.15 11,881,558 9.6907 2.35%
2009-10-20 0 25.55 25.35 25.80 25.40 26.15 5,107,113 131,953,411 25.837 9.534 9.459 9.627 9.478 9.758 13,686,316 9.6413 -0.20%
2009-10-19 0 25.60 25.45 25.50 25.25 26.00 2,921,420 75,207,164 25.743 9.553 9.497 9.515 9.422 9.702 7,828,978 9.6063 -0.97%
2009-10-16 0 25.85 25.80 25.90 25.35 26.25 5,287,375 135,899,007 25.703 9.646 9.627 9.665 9.459 9.795 14,169,392 9.5910 3.61%
2009-10-15 0 24.95 24.85 24.90 24.20 25.10 4,758,212 118,441,232 24.892 9.310 9.273 9.292 9.030 9.366 12,751,312 9.2886 2.04%
2009-10-14 0 24.45 24.20 24.55 23.65 24.55 4,185,460 101,766,458 24.314 9.124 9.030 9.161 8.825 9.161 11,216,421 9.0730 3.60%
2009-10-13 0 23.60 23.60 23.75 23.40 24.25 4,223,837 101,128,863 23.942 8.806 8.806 8.862 8.732 9.049 11,319,265 8.9342 1.29%
2009-10-12 0 23.30 23.15 23.45 23.15 24.30 1,700,235 39,945,908 23.494 8.695 8.639 8.750 8.639 9.068 4,556,381 8.7670 -1.89%
2009-10-09 0 23.75 23.65 23.85 23.50 23.90 1,400,647 33,216,112 23.715 8.862 8.825 8.900 8.769 8.918 3,753,529 8.8493 0.85%
2009-10-08 0 23.55 23.50 23.55 23.10 24.20 2,074,738 48,823,548 23.532 8.788 8.769 8.788 8.620 9.030 5,559,994 8.7812 -1.05%
2009-10-07 0 23.80 23.75 23.80 23.35 23.95 3,655,576 85,814,517 23.475 8.881 8.862 8.881 8.713 8.937 9,796,409 8.7598 3.93%
2009-10-06 0 22.90 22.85 22.95 21.90 23.20 5,497,288 123,349,221 22.438 8.545 8.527 8.564 8.172 8.657 14,731,928 8.3729 3.15%
2009-10-05 0 22.20 21.85 22.20 21.75 22.80 6,065,933 135,306,665 22.306 8.284 8.153 8.284 8.116 8.508 16,255,813 8.3236 -0.67%
2009-10-02 0 22.35 22.10 22.40 21.55 22.50 2,130,125 47,076,001 22.100 8.340 8.247 8.359 8.041 8.396 5,708,423 8.2468 -0.89%
2009-09-30 0 22.55 22.30 22.60 22.25 22.80 5,740,693 128,688,101 22.417 8.415 8.321 8.433 8.303 8.508 15,384,218 8.3649 1.76%
2009-09-29 0 22.30 22.20 22.30 21.60 22.70 7,124,585 157,042,202 22.042 8.269 8.232 8.269 8.010 8.417 19,213,469 8.1735 4.94%
2009-09-28 0 21.25 21.15 21.30 20.65 21.95 6,409,765 135,678,239 21.167 7.880 7.843 7.898 7.657 8.139 17,285,753 7.8491 -4.71%
2009-09-25 0 22.30 22.20 22.35 21.50 22.65 3,311,932 73,025,391 22.049 8.269 8.232 8.288 7.972 8.399 8,931,566 8.1761 1.36%
2009-09-24 0 22.00 21.90 22.05 21.85 22.95 6,164,040 137,126,074 22.246 8.158 8.121 8.176 8.102 8.510 16,623,086 8.2491 -4.97%
2009-09-23 0 23.15 23.10 23.15 22.30 23.20 3,780,810 86,423,794 22.859 8.584 8.566 8.584 8.269 8.603 10,196,029 8.4762 3.35%
2009-09-22 0 22.40 22.35 22.50 22.30 22.75 2,184,965 48,980,636 22.417 8.306 8.288 8.343 8.269 8.436 5,892,379 8.3125 -1.54%
2009-09-21 0 22.75 22.60 22.75 22.60 23.50 5,028,959 115,775,690 23.022 8.436 8.380 8.436 8.380 8.714 13,562,017 8.5368 -1.09%
2009-09-18 0 23.00 23.00 23.25 22.20 23.75 12,219,726 279,155,653 22.845 8.529 8.529 8.621 8.232 8.807 32,953,964 8.4711 0.44%
2009-09-17 0 22.90 22.75 22.80 21.30 23.90 9,786,635 222,372,322 22.722 8.492 8.436 8.455 7.898 8.862 26,392,443 8.4256 7.76%
2009-09-16 0 21.25 21.25 21.40 20.75 21.40 5,398,551 113,813,795 21.082 7.880 7.880 7.935 7.694 7.935 14,558,727 7.8176 1.92%
2009-09-15 0 20.85 20.85 20.90 20.80 21.45 2,716,952 56,752,746 20.888 7.731 7.731 7.750 7.713 7.954 7,327,033 7.7457 -0.24%
2009-09-14 0 20.90 20.90 21.00 20.50 21.15 3,406,679 70,691,383 20.751 7.750 7.750 7.787 7.602 7.843 9,187,078 7.6947 -1.88%
2009-09-11 0 21.30 21.25 21.35 20.50 21.45 3,751,155 79,234,486 21.123 7.898 7.880 7.917 7.602 7.954 10,116,056 7.8325 1.43%
2009-09-10 0 21.00 20.85 21.00 20.65 21.20 4,903,280 102,144,978 20.832 7.787 7.731 7.787 7.657 7.861 13,223,088 7.7247 2.19%
2009-09-09 0 20.55 20.55 20.65 20.45 21.00 3,637,519 75,284,321 20.697 7.620 7.620 7.657 7.583 7.787 9,809,604 7.6746 -2.14%
2009-09-08 0 21.00 20.95 21.00 20.30 21.20 4,443,000 92,445,074 20.807 7.787 7.769 7.787 7.527 7.861 11,981,812 7.7154 0.48%
2009-09-07 0 20.90 20.95 21.00 19.70 21.35 11,351,251 230,999,494 20.350 7.750 7.769 7.787 7.305 7.917 30,611,875 7.5461 6.85%
2009-09-04 0 19.56 19.50 19.58 19.10 19.80 14,593,418 285,309,239 19.551 7.253 7.231 7.260 7.083 7.342 39,355,300 7.2496 5.16%
2009-09-03 0 18.60 18.60 18.64 17.70 18.76 4,725,718 86,315,705 18.265 6.897 6.897 6.912 6.563 6.956 12,744,242 6.7729 5.32%
2009-09-02 0 17.66 17.64 17.74 17.62 18.10 3,769,334 67,252,111 17.842 6.549 6.541 6.578 6.534 6.712 10,165,081 6.6160 -4.23%
2009-09-01 0 18.44 18.44 18.48 17.80 18.46 4,481,381 81,199,501 18.119 6.838 6.838 6.853 6.600 6.845 12,085,318 6.7189 1.43%
2009-08-31 0 18.18 18.14 18.20 18.12 18.80 4,718,427 86,380,692 18.307 6.741 6.727 6.749 6.719 6.971 12,724,580 6.7885 -4.82%
2009-08-28 0 19.10 19.02 19.10 18.98 19.70 2,577,859 49,757,382 19.302 7.083 7.053 7.083 7.038 7.305 6,951,930 7.1573 -1.85%
2009-08-27 0 19.46 19.34 19.46 19.20 19.46 2,670,595 51,647,946 19.339 7.216 7.172 7.216 7.120 7.216 7,202,019 7.1713 0.41%
2009-08-26 0 19.38 19.38 19.44 19.30 19.68 3,395,380 65,756,277 19.366 7.186 7.186 7.209 7.157 7.298 9,156,607 7.1813 -0.72%
2009-08-25 0 19.52 19.50 19.56 18.64 19.56 15,850,278 303,968,853 19.178 7.238 7.231 7.253 6.912 7.253 42,744,780 7.1113 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 7.194 7.194 7.201 7.097 7.861 209,810,779 7.1863 -4.90%
2009-08-21 0 20.40 20.25 20.45 19.70 20.95 3,446,431 70,152,204 20.355 7.565 7.509 7.583 7.305 7.769 9,294,281 7.5479 -1.69%
2009-08-20 0 20.75 20.60 20.75 19.82 20.90 3,596,314 73,225,388 20.361 7.694 7.639 7.694 7.349 7.750 9,698,483 7.5502 4.90%
2009-08-19 0 19.78 19.76 19.78 19.62 20.95 3,545,727 71,042,821 20.036 7.335 7.327 7.335 7.275 7.769 9,562,061 7.4297 -5.13%
2009-08-18 0 20.85 20.85 20.90 20.50 21.20 4,042,738 84,391,193 20.875 7.731 7.731 7.750 7.602 7.861 10,902,392 7.7406 2.46%
2009-08-17 0 20.35 20.35 20.50 20.25 21.40 4,812,850 100,411,392 20.863 7.546 7.546 7.602 7.509 7.935 12,979,218 7.7363 -3.33%
2009-08-14 0 21.05 21.00 21.10 20.70 21.40 2,473,110 52,230,100 21.119 7.806 7.787 7.824 7.676 7.935 6,669,444 7.8313 0.24%
2009-08-13 0 21.00 20.95 21.20 20.65 21.40 3,230,646 68,144,363 21.093 7.787 7.769 7.861 7.657 7.935 8,712,355 7.8216 3.45%
2009-08-12 0 20.30 20.25 20.35 20.30 21.00 2,567,305 52,728,466 20.538 7.527 7.509 7.546 7.527 7.787 6,923,468 7.6159 -3.79%
2009-08-11 0 21.10 21.05 21.10 20.70 21.40 3,110,446 65,180,575 20.955 7.824 7.806 7.824 7.676 7.935 8,388,202 7.7705 -1.40%
2009-08-10 0 21.40 21.40 21.45 20.70 21.55 5,174,978 108,786,638 21.022 7.935 7.935 7.954 7.676 7.991 13,955,799 7.7951 4.65%
2009-08-07 0 20.45 20.40 20.65 20.30 21.20 5,215,795 107,927,009 20.692 7.583 7.565 7.657 7.527 7.861 14,065,874 7.6730 -3.54%
2009-08-06 0 21.20 21.15 21.25 20.20 21.30 4,720,396 98,544,898 20.876 7.861 7.843 7.880 7.490 7.898 12,729,890 7.7412 0.71%
2009-08-05 0 21.05 21.05 21.10 20.90 21.75 5,351,465 113,998,029 21.302 7.806 7.806 7.824 7.750 8.065 14,431,746 7.8991 0.96%
2009-08-04 0 20.85 20.70 20.90 20.70 22.00 5,104,065 108,336,366 21.226 7.731 7.676 7.750 7.676 8.158 13,764,562 7.8707 0.72%
2009-08-03 0 20.70 20.75 20.80 19.38 20.80 4,638,847 93,786,373 20.218 7.676 7.694 7.713 7.186 7.713 12,509,969 7.4969 6.81%
2009-07-31 0 19.38 19.50 19.52 19.00 20.30 4,307,692 84,492,171 19.614 7.186 7.231 7.238 7.045 7.527 11,616,916 7.2732 2.76%
2009-07-30 0 18.86 18.96 19.00 18.76 19.70 3,841,158 74,229,869 19.325 6.994 7.031 7.045 6.956 7.305 10,358,774 7.1659 -1.77%
2009-07-29 0 19.20 19.24 19.26 19.02 20.50 6,857,224 134,745,955 19.650 7.120 7.134 7.142 7.053 7.602 18,492,454 7.2865 -3.32%
2009-07-28 0 19.86 19.60 19.86 19.26 19.90 2,793,765 54,660,384 19.565 7.364 7.268 7.364 7.142 7.379 7,534,181 7.2550 1.64%
2009-07-27 0 19.54 19.40 19.60 18.66 19.80 6,525,385 125,860,745 19.288 7.246 7.194 7.268 6.919 7.342 17,597,555 7.1522 2.20%
2009-07-24 0 19.12 18.94 19.12 18.56 19.30 4,776,472 90,943,663 19.040 7.090 7.023 7.090 6.882 7.157 12,881,114 7.0602 -0.31%
2009-07-23 0 19.18 19.10 19.18 18.76 19.36 3,067,376 58,793,380 19.167 7.112 7.083 7.112 6.956 7.179 8,272,051 7.1075 1.91%
2009-07-22 0 18.82 18.72 18.82 18.72 19.46 3,231,751 61,799,361 19.123 6.979 6.942 6.979 6.942 7.216 8,715,335 7.0909 -0.95%
2009-07-21 0 19.00 18.90 19.00 18.00 19.20 4,144,249 77,515,837 18.704 7.045 7.008 7.045 6.675 7.120 11,176,145 6.9358 0.64%
2009-07-20 0 18.88 18.86 18.90 18.16 18.94 6,506,526 120,278,447 18.486 7.001 6.994 7.008 6.734 7.023 17,546,697 6.8548 3.51%
2009-07-17 0 18.24 18.20 18.24 18.00 18.30 5,953,595 107,968,701 18.135 6.764 6.749 6.764 6.675 6.786 16,055,561 6.7247 1.33%
2009-07-16 0 18.00 17.98 18.00 17.88 18.50 8,241,746 148,891,420 18.066 6.675 6.667 6.675 6.630 6.860 22,226,211 6.6989 1.69%
2009-07-15 0 17.70 17.60 17.78 17.36 18.36 7,857,125 140,365,091 17.865 6.563 6.526 6.593 6.437 6.808 21,188,971 6.6244 3.75%
2009-07-14 0 17.06 16.98 17.08 16.70 17.14 7,159,894 120,800,917 16.872 6.326 6.296 6.333 6.193 6.356 19,308,689 6.2563 3.52%
2009-07-13 0 16.48 16.48 16.50 16.28 16.92 3,230,907 53,286,703 16.493 6.111 6.111 6.118 6.037 6.274 8,713,059 6.1157 -2.60%
2009-07-10 0 16.92 16.92 16.98 16.72 17.28 4,114,236 69,681,776 16.937 6.274 6.274 6.296 6.200 6.408 11,095,207 6.2803 -1.63%
2009-07-09 0 17.20 17.20 17.26 16.22 17.28 22,430,426 375,530,253 16.742 6.378 6.378 6.400 6.015 6.408 60,490,019 6.2081 6.83%
2009-07-08 0 16.10 16.10 16.12 15.28 16.16 13,544,305 212,998,588 15.726 5.970 5.970 5.977 5.666 5.992 36,526,068 5.8314 5.37%
2009-07-07 0 15.28 15.26 15.34 15.20 15.80 7,236,200 111,953,140 15.471 5.666 5.659 5.688 5.636 5.859 19,514,470 5.7369 1.60%
2009-07-06 0 15.04 14.98 15.08 14.88 15.24 2,554,417 38,297,289 14.993 5.577 5.555 5.592 5.518 5.651 6,888,712 5.5594 -0.79%
2009-07-03 0 15.16 15.14 15.20 14.80 15.24 5,364,209 82,182,145 15.320 5.622 5.614 5.636 5.488 5.651 14,466,114 5.6810 -0.26%
2009-07-02 0 15.20 15.18 15.20 15.08 15.98 5,718,440 88,208,575 15.425 5.636 5.629 5.636 5.592 5.926 15,421,399 5.7199 -2.19%
2009-06-30 0 15.54 15.44 15.60 15.38 15.98 2,177,536 34,027,933 15.627 5.762 5.725 5.785 5.703 5.926 5,872,345 5.7946 -1.40%
2009-06-29 0 15.76 15.72 15.78 15.48 15.98 3,599,562 56,485,613 15.692 5.844 5.829 5.851 5.740 5.926 9,707,242 5.8189 -0.13%
2009-06-26 0 15.78 15.74 15.78 15.38 15.80 4,096,963 63,934,294 15.605 5.851 5.837 5.851 5.703 5.859 11,048,625 5.7866 2.47%
2009-06-25 0 15.40 15.38 15.40 15.22 15.58 4,786,782 73,714,015 15.399 5.711 5.703 5.711 5.644 5.777 12,908,918 5.7103 0.79%
2009-06-24 0 15.28 15.24 15.28 14.90 15.32 2,805,129 42,561,010 15.173 5.666 5.651 5.666 5.525 5.681 7,564,828 5.6262 0.53%
2009-06-23 0 15.20 15.12 15.20 14.82 15.30 3,892,000 58,841,920 15.119 5.636 5.607 5.636 5.495 5.673 10,495,884 5.6062 -1.55%
2009-06-22 0 15.44 15.32 15.44 15.30 15.64 3,882,510 60,076,189 15.474 5.725 5.681 5.725 5.673 5.800 10,470,292 5.7378 1.45%
2009-06-19 0 15.22 15.10 15.26 14.82 15.30 5,025,861 75,504,505 15.023 5.644 5.599 5.659 5.495 5.673 13,553,663 5.5708 0.53%
2009-06-18 0 15.14 15.14 15.16 15.10 15.70 3,422,300 52,357,821 15.299 5.614 5.614 5.622 5.599 5.822 9,229,205 5.6731 -2.32%
2009-06-17 0 15.50 15.50 15.52 15.18 15.60 4,976,257 76,563,318 15.386 5.748 5.748 5.755 5.629 5.785 13,419,891 5.7052 0.78%
2009-06-16 0 15.38 15.38 15.40 15.32 15.70 6,272,478 96,771,722 15.428 5.703 5.703 5.711 5.681 5.822 16,915,520 5.7209 -2.41%
2009-06-15 0 15.76 15.72 15.74 15.68 16.24 7,040,691 112,497,015 15.978 5.844 5.829 5.837 5.814 6.022 18,987,225 5.9249 -0.63%
2009-06-12 0 15.86 15.84 15.90 15.80 16.50 10,456,904 167,836,046 16.050 5.881 5.874 5.896 5.859 6.118 28,200,014 5.9516 -2.34%
2009-06-11 0 16.24 16.20 16.28 16.08 16.60 10,516,319 171,156,318 16.275 6.022 6.007 6.037 5.963 6.155 28,360,243 6.0351 -3.33%
2009-06-10 0 16.80 16.78 16.80 16.34 17.14 58,936,890 956,790,682 16.234 6.230 6.222 6.230 6.059 6.356 158,940,076 6.0198 2.69%
2009-06-09 0 16.36 16.36 16.38 15.98 17.32 7,159,790 117,288,197 16.382 6.066 6.066 6.074 5.926 6.422 19,308,409 6.0745 -3.99%
2009-06-08 0 17.04 17.00 17.04 17.00 17.82 3,542,382 61,247,387 17.290 6.319 6.304 6.319 6.304 6.608 9,553,040 6.4113 -3.29%
2009-06-05 0 17.62 17.34 17.66 16.92 17.72 3,940,708 68,353,223 17.345 6.534 6.430 6.549 6.274 6.571 10,627,239 6.4319 1.85%
2009-06-04 0 17.30 17.16 17.30 16.92 17.40 3,508,960 59,947,664 17.084 6.415 6.363 6.415 6.274 6.452 9,462,908 6.3350 -1.48%
2009-06-03 0 17.56 17.56 17.60 17.22 18.26 5,077,839 90,366,310 17.796 6.511 6.511 6.526 6.385 6.771 13,693,836 6.5991 -0.11%
2009-06-02 0 17.58 17.60 17.68 17.52 18.34 5,563,367 99,441,791 17.874 6.519 6.526 6.556 6.497 6.801 15,003,200 6.6280 -1.90%
2009-06-01 0 17.92 17.86 17.94 17.00 17.94 7,425,065 129,697,991 17.468 6.645 6.623 6.652 6.304 6.652 20,023,798 6.4772 5.04%
2009-05-29 0 17.06 16.96 17.06 16.34 17.18 7,527,156 126,013,817 16.741 6.326 6.289 6.326 6.059 6.371 20,299,116 6.2078 1.19%
2009-05-27 0 16.86 16.80 16.86 15.80 17.50 10,214,107 170,345,422 16.677 6.252 6.230 6.252 5.859 6.489 27,545,243 6.1842 8.35%
2009-05-26 0 15.56 15.54 15.56 15.34 15.76 4,531,000 70,416,420 15.541 5.770 5.762 5.770 5.688 5.844 12,219,129 5.7628 -0.89%
2009-05-25 0 15.70 15.70 15.72 15.68 15.90 2,488,385 39,164,045 15.739 5.822 5.822 5.829 5.814 5.896 6,710,637 5.8361 -1.01%
2009-05-22 0 15.86 15.82 15.86 15.54 16.32 6,632,233 105,690,201 15.936 5.881 5.866 5.881 5.762 6.052 17,885,701 5.9092 -2.46%
2009-05-21 0 16.26 16.26 16.30 15.92 16.90 6,676,091 110,733,466 16.587 6.029 6.029 6.044 5.903 6.267 18,003,977 6.1505 -2.93%
2009-05-20 0 17.00 16.90 16.92 16.90 17.50 3,036,340 51,991,430 17.123 6.211 6.175 6.182 6.175 6.394 8,310,568 6.2561 -2.75%
2009-05-19 0 17.48 17.40 17.46 16.64 17.56 4,875,064 83,980,470 17.227 6.386 6.357 6.379 6.080 6.416 13,343,220 6.2939 7.90%
2009-05-18 0 16.20 16.26 16.30 15.54 16.40 5,045,096 80,747,028 16.005 5.919 5.941 5.955 5.678 5.992 13,808,603 5.8476 1.89%
2009-05-15 0 15.90 15.90 15.94 15.80 16.20 4,138,230 66,120,923 15.978 5.809 5.809 5.824 5.773 5.919 11,326,479 5.8377 0.00%
2009-05-14 0 15.90 15.90 15.92 15.52 16.20 4,388,909 69,698,691 15.881 5.809 5.809 5.817 5.670 5.919 12,012,596 5.8021 -0.13%
2009-05-13 0 15.92 15.86 15.92 15.86 16.24 4,493,057 71,839,241 15.989 5.817 5.795 5.817 5.795 5.933 12,297,653 5.8417 -1.97%
2009-05-12 0 16.24 16.28 16.30 15.60 16.28 5,700,191 90,950,161 15.956 5.933 5.948 5.955 5.700 5.948 15,601,621 5.8295 1.00%
2009-05-11 0 16.08 16.06 16.10 15.90 16.80 6,291,675 102,068,511 16.223 5.875 5.868 5.882 5.809 6.138 17,220,533 5.9271 -2.31%
2009-05-08 0 16.46 16.46 16.48 15.70 16.80 4,611,007 74,803,940 16.223 6.014 6.014 6.021 5.736 6.138 12,620,486 5.9272 0.73%
2009-05-07 0 16.34 16.30 16.34 15.04 16.92 13,452,319 212,204,997 15.775 5.970 5.955 5.970 5.495 6.182 36,819,465 5.7634 9.37%
2009-05-06 0 14.94 14.94 14.96 14.54 15.24 5,932,200 88,581,920 14.932 5.458 5.458 5.466 5.312 5.568 16,236,638 5.4557 -1.71%
2009-05-05 0 15.20 15.28 15.30 14.60 15.40 8,383,459 126,649,343 15.107 5.553 5.583 5.590 5.334 5.627 22,945,819 5.5195 2.70%
2009-05-04 0 14.80 14.80 14.82 13.70 14.82 8,461,983 121,070,675 14.308 5.407 5.407 5.415 5.005 5.415 23,160,742 5.2274 7.71%
2009-04-30 0 13.74 13.70 13.74 13.28 13.86 10,054,317 135,717,060 13.498 5.020 5.005 5.020 4.852 5.064 27,519,015 4.9318 5.53%
2009-04-29 0 13.02 12.98 13.04 12.46 13.04 10,329,000 132,267,644 12.805 4.757 4.742 4.764 4.552 4.764 28,270,832 4.6786 2.20%
2009-04-28 0 12.74 12.74 12.76 12.50 13.58 8,189,471 105,763,678 12.915 4.655 4.655 4.662 4.567 4.962 22,414,867 4.7185 -4.21%
2009-04-27 0 13.30 13.32 13.34 12.74 13.66 13,318,278 174,673,207 13.115 4.859 4.867 4.874 4.655 4.991 36,452,590 4.7918 -2.49%
2009-04-24 0 13.64 13.62 13.64 13.42 13.78 4,115,400 55,861,504 13.574 4.983 4.976 4.983 4.903 5.035 11,263,993 4.9593 0.00%
2009-04-23 0 13.64 13.64 13.68 13.18 13.78 7,916,000 106,910,160 13.506 4.983 4.983 4.998 4.815 5.035 21,666,367 4.9344 1.19%
2009-04-22 0 13.48 13.44 13.48 13.28 13.96 12,119,359 164,399,189 13.565 4.925 4.910 4.925 4.852 5.100 33,171,107 4.9561 -2.32%
2009-04-21 0 13.80 13.78 13.82 13.22 13.96 11,031,981 149,884,932 13.586 5.042 5.035 5.049 4.830 5.100 30,194,915 4.9639 -1.29%
2009-04-20 0 13.98 13.98 14.00 13.30 14.10 12,928,108 180,280,714 13.945 5.108 5.108 5.115 4.859 5.152 35,384,681 5.0949 3.10%
2009-04-17 0 13.56 13.54 13.58 13.40 13.80 14,391,142 195,760,557 13.603 4.954 4.947 4.962 4.896 5.042 39,389,056 4.9699 1.80%
2009-04-16 0 13.32 13.30 13.32 13.12 14.08 22,459,211 302,200,193 13.456 4.867 4.859 4.867 4.794 5.144 61,471,641 4.9161 -1.91%
2009-04-15 0 13.58 13.60 13.62 12.36 13.62 34,268,278 443,881,483 12.953 4.962 4.969 4.976 4.516 4.976 93,793,468 4.7325 8.99%
2009-04-14 0 12.46 12.46 12.50 11.88 12.50 21,737,906 265,096,134 12.195 4.552 4.552 4.567 4.340 4.567 59,497,404 4.4556 5.95%
2009-04-09 0 11.76 11.76 11.78 11.70 11.88 8,994,795 106,040,305 11.789 4.297 4.297 4.304 4.275 4.340 24,619,066 4.3072 0.17%
2009-04-08 0 11.74 11.72 11.74 11.66 11.92 9,120,777 107,313,269 11.766 4.289 4.282 4.289 4.260 4.355 24,963,884 4.2987 -2.49%
2009-04-07 0 12.04 12.02 12.04 11.80 12.14 12,200,028 146,679,325 12.023 4.399 4.392 4.399 4.311 4.435 33,391,901 4.3927 1.35%
2009-04-06 0 11.88 11.84 11.88 11.72 12.02 13,340,124 158,097,288 11.851 4.340 4.326 4.340 4.282 4.392 36,512,383 4.3300 1.71%
2009-04-03 0 11.68 11.64 11.66 11.60 12.04 24,690,253 291,340,058 11.800 4.267 4.253 4.260 4.238 4.399 67,578,080 4.3112 0.00%
2009-04-02 0 11.68 11.62 11.68 11.52 11.88 32,081,378 372,981,943 11.626 4.267 4.245 4.267 4.209 4.340 87,807,846 4.2477 0.69%
2009-04-01 0 11.60 11.54 11.62 11.40 12.10 8,859,000 103,334,654 11.664 4.238 4.216 4.245 4.165 4.421 24,247,391 4.2617 -3.33%
2009-03-31 0 12.00 11.96 12.00 11.40 12.00 6,197,115 73,164,328 11.806 4.384 4.370 4.384 4.165 4.384 16,961,719 4.3135 2.04%
2009-03-30 0 11.76 11.72 11.76 11.66 12.10 2,921,540 34,689,068 11.874 4.297 4.282 4.297 4.260 4.421 7,996,357 4.3381 -3.29%
2009-03-27 0 12.16 12.16 12.18 12.08 12.40 5,021,500 61,244,811 12.197 4.443 4.443 4.450 4.414 4.530 13,744,020 4.4561 -1.14%
2009-03-26 0 12.30 12.30 12.32 12.06 12.40 7,938,278 97,414,175 12.271 4.494 4.494 4.501 4.406 4.530 21,727,343 4.4835 0.82%
2009-03-25 0 12.20 12.10 12.20 11.98 12.38 6,038,378 73,395,257 12.155 4.457 4.421 4.457 4.377 4.523 16,527,250 4.4409 -0.16%
2009-03-24 0 12.22 12.22 12.24 11.70 12.38 12,886,643 154,615,545 11.998 4.465 4.465 4.472 4.275 4.523 35,271,190 4.3836 0.49%
2009-03-23 0 12.16 12.14 12.20 11.44 12.22 8,858,211 104,692,579 11.819 4.443 4.435 4.457 4.180 4.465 24,245,231 4.3181 6.67%
2009-03-20 0 11.40 11.38 11.40 11.30 11.74 5,414,322 61,738,037 11.403 4.165 4.158 4.165 4.129 4.289 14,819,187 4.1661 -2.40%
2009-03-19 0 11.68 11.68 11.70 11.32 11.80 8,802,399 102,389,031 11.632 4.267 4.267 4.275 4.136 4.311 24,092,472 4.2498 1.92%
2009-03-18 0 11.46 11.46 11.48 11.34 11.60 6,615,300 75,858,776 11.467 4.187 4.187 4.194 4.143 4.238 18,106,306 4.1896 -0.17%
2009-03-17 0 11.48 11.44 11.48 11.32 11.74 13,171,842 151,445,380 11.498 4.194 4.180 4.194 4.136 4.289 36,051,789 4.2008 -2.21%
2009-03-16 0 11.74 11.74 11.76 11.42 11.76 5,468,672 63,490,997 11.610 4.289 4.289 4.297 4.172 4.297 14,967,945 4.2418 2.09%
2009-03-13 0 11.50 11.46 11.50 11.36 11.54 5,033,101 57,653,588 11.455 4.202 4.187 4.202 4.150 4.216 13,775,772 4.1851 1.41%
2009-03-12 0 11.34 11.26 11.34 11.00 11.38 2,829,856 31,872,282 11.263 4.143 4.114 4.143 4.019 4.158 7,745,414 4.1150 2.35%
2009-03-11 0 11.08 11.08 11.12 11.04 11.30 4,545,319 50,658,720 11.145 4.048 4.048 4.063 4.034 4.129 12,440,696 4.0720 1.65%
2009-03-10 0 10.90 10.90 10.92 10.60 10.90 5,734,713 61,988,440 10.809 3.982 3.982 3.990 3.873 3.982 15,696,109 3.9493 2.06%
2009-03-09 0 10.68 10.68 10.70 10.60 10.92 5,482,790 58,545,908 10.678 3.902 3.902 3.909 3.873 3.990 15,006,587 3.9013 0.00%
2009-03-06 0 10.68 10.68 10.70 10.68 11.12 7,662,824 83,025,522 10.835 3.902 3.902 3.909 3.902 4.063 20,973,416 3.9586 -3.26%
2009-03-05 0 11.04 11.00 11.04 11.00 11.40 4,248,967 47,282,773 11.128 4.034 4.019 4.034 4.019 4.165 11,629,570 4.0657 -2.30%
2009-03-04 0 11.30 11.26 11.30 10.90 11.38 6,779,558 75,831,177 11.185 4.129 4.114 4.129 3.982 4.158 18,555,886 4.0866 3.29%
2009-03-03 0 10.94 10.90 10.94 10.60 11.10 3,890,570 42,526,044 10.931 3.997 3.982 3.997 3.873 4.055 10,648,625 3.9936 2.63%
2009-03-02 0 10.66 10.64 10.66 10.66 11.10 5,379,678 58,478,631 10.870 3.895 3.887 3.895 3.895 4.055 14,724,366 3.9716 -3.27%
2009-02-27 0 11.02 11.02 11.12 11.02 11.36 3,255,938 36,250,152 11.134 4.026 4.026 4.063 4.026 4.150 8,911,615 4.0677 -1.25%
2009-02-26 0 11.16 11.14 11.16 11.10 11.50 5,339,759 59,845,759 11.208 4.077 4.070 4.077 4.055 4.202 14,615,106 4.0948 -1.24%
2009-02-25 0 11.30 11.28 11.30 11.22 11.80 5,217,978 59,843,735 11.469 4.129 4.121 4.129 4.099 4.311 14,281,787 4.1902 -2.42%
2009-02-24 0 11.58 11.56 11.58 11.56 11.94 5,252,626 61,268,644 11.664 4.231 4.224 4.231 4.224 4.362 14,376,620 4.2617 -4.30%
2009-02-23 0 12.10 12.08 12.10 11.60 12.16 4,948,589 58,899,736 11.902 4.421 4.414 4.421 4.238 4.443 13,544,460 4.3486 4.67%
2009-02-20 0 11.56 11.56 11.58 11.56 12.02 5,278,989 62,089,669 11.762 4.224 4.224 4.231 4.224 4.392 14,448,776 4.2972 -5.56%
2009-02-19 0 12.24 12.20 12.24 11.86 12.36 11,616,800 140,766,440 12.117 4.472 4.457 4.472 4.333 4.516 31,795,585 4.4272 0.99%
2009-02-18 0 12.12 12.10 12.12 11.70 12.14 7,199,957 85,644,580 11.895 4.428 4.421 4.428 4.275 4.435 19,706,533 4.3460 0.33%
2009-02-17 0 12.08 12.08 12.10 12.00 12.28 7,109,620 86,060,788 12.105 4.414 4.414 4.421 4.384 4.487 19,459,277 4.4226 -2.89%
2009-02-16 0 12.44 12.40 12.44 11.90 12.48 10,470,828 128,194,570 12.243 4.545 4.530 4.545 4.348 4.560 28,659,020 4.4731 2.47%
2009-02-13 0 12.14 12.14 12.16 11.76 12.16 6,408,571 76,650,681 11.961 4.435 4.435 4.443 4.297 4.443 17,540,482 4.3699 4.48%
2009-02-12 0 11.62 11.60 11.62 11.54 12.06 9,478,112 112,171,564 11.835 4.245 4.238 4.245 4.216 4.406 25,941,922 4.3239 -2.84%
2009-02-11 0 11.96 11.94 11.96 11.84 12.20 13,094,877 156,537,201 11.954 4.370 4.362 4.370 4.326 4.457 35,841,133 4.3675 -1.97%
2009-02-10 0 12.20 12.20 12.22 11.26 12.20 20,899,444 246,917,905 11.815 4.457 4.457 4.465 4.114 4.457 57,202,504 4.3166 7.96%
2009-02-09 0 11.30 11.28 11.30 11.12 11.54 13,856,238 157,037,894 11.333 4.129 4.121 4.129 4.063 4.216 37,925,005 4.1407 0.36%
2009-02-06 0 11.26 11.26 11.28 10.96 11.30 13,711,479 152,295,730 11.107 4.114 4.114 4.121 4.004 4.129 37,528,795 4.0581 1.81%
2009-02-05 0 11.06 11.04 11.06 11.04 11.46 9,412,299 105,675,279 11.227 4.041 4.034 4.041 4.034 4.187 25,761,789 4.1020 -0.54%
2009-02-04 0 11.12 11.10 11.12 11.04 11.20 6,466,549 71,817,437 11.106 4.063 4.055 4.063 4.034 4.092 17,699,169 4.0577 0.91%
2009-02-03 0 11.02 11.02 11.10 11.00 11.20 3,251,826 35,918,512 11.046 4.026 4.026 4.055 4.019 4.092 8,900,361 4.0356 -0.72%
2009-02-02 0 11.10 11.08 11.10 11.04 11.32 4,837,142 54,044,222 11.173 4.055 4.048 4.055 4.034 4.136 13,239,426 4.0821 -2.46%
2009-01-30 0 11.38 11.36 11.40 11.08 11.40 5,873,486 65,699,429 11.186 4.158 4.150 4.165 4.048 4.165 16,075,935 4.0868 0.53%
2009-01-29 0 11.32 11.30 11.32 11.10 12.00 7,568,821 86,383,269 11.413 4.136 4.129 4.136 4.055 4.384 20,716,126 4.1699 3.10%
2009-01-23 0 10.98 10.96 10.98 10.96 11.14 5,348,451 58,859,216 11.005 4.012 4.004 4.012 4.004 4.070 14,638,896 4.0207 -1.79%
2009-01-22 0 11.18 11.18 11.20 11.00 11.26 4,708,932 52,634,657 11.178 4.085 4.085 4.092 4.019 4.114 12,888,511 4.0838 2.57%
2009-01-21 0 10.90 10.90 10.98 10.90 11.46 7,157,400 79,212,816 11.067 3.982 3.982 4.012 3.982 4.187 19,590,053 4.0435 -4.89%
2009-01-20 0 11.46 11.46 11.58 11.12 11.90 5,066,440 58,313,416 11.510 4.187 4.187 4.231 4.063 4.348 13,867,022 4.2052 -2.88%
2009-01-19 0 11.80 11.80 11.86 11.66 12.20 2,052,196 24,298,205 11.840 4.311 4.311 4.333 4.260 4.457 5,616,932 4.3259 1.37%
2009-01-16 0 11.64 11.64 11.80 11.48 12.28 5,607,025 66,750,797 11.905 4.253 4.253 4.311 4.194 4.487 15,346,622 4.3495 -2.68%
2009-01-15 0 11.96 11.92 11.96 11.44 12.48 4,532,044 53,474,609 11.799 4.370 4.355 4.370 4.180 4.560 12,404,362 4.3110 -6.27%
2009-01-14 0 12.76 12.66 12.76 12.50 12.86 2,670,325 33,994,430 12.730 4.662 4.625 4.662 4.567 4.699 7,308,772 4.6512 2.08%
2009-01-13 0 12.50 12.48 12.50 12.46 13.34 3,109,117 39,629,073 12.746 4.567 4.560 4.567 4.552 4.874 8,509,761 4.6569 -3.40%
2009-01-12 0 12.94 12.90 12.94 12.90 13.48 2,367,755 31,164,055 13.162 4.728 4.713 4.728 4.713 4.925 6,480,628 4.8088 -3.86%
2009-01-09 0 13.46 13.46 13.56 13.36 13.90 2,457,163 33,378,557 13.584 4.918 4.918 4.954 4.881 5.078 6,725,341 4.9631 -2.89%
2009-01-08 0 13.86 13.82 13.86 13.80 14.52 1,860,849 26,456,149 14.217 5.064 5.049 5.064 5.042 5.305 5,093,208 5.1944 -4.41%
2009-01-07 0 14.50 14.38 14.50 14.40 15.20 3,014,974 44,598,985 14.792 5.298 5.254 5.298 5.261 5.553 8,252,089 5.4046 -1.49%
2009-01-06 0 14.72 14.68 14.72 14.34 14.78 2,477,422 36,213,317 14.617 5.378 5.363 5.378 5.239 5.400 6,780,790 5.3406 -0.41%
2009-01-05 0 14.78 14.66 14.78 14.20 14.78 2,751,608 39,661,873 14.414 5.400 5.356 5.400 5.188 5.400 7,531,247 5.2663 5.57%
2009-01-02 0 14.00 14.00 14.02 13.30 14.00 1,037,023 14,337,213 13.825 5.115 5.115 5.122 4.859 5.115 2,838,368 5.0512 3.55%
2008-12-31 0 13.52 13.34 13.54 13.18 13.52 1,008,762 13,480,083 13.363 4.940 4.874 4.947 4.815 4.940 2,761,017 4.8823 2.58%
2008-12-30 0 13.18 13.10 13.18 13.00 13.56 1,164,325 15,347,443 13.181 4.815 4.786 4.815 4.750 4.954 3,186,798 4.8159 -0.15%
2008-12-29 0 13.20 13.20 13.38 12.50 13.40 1,857,578 24,102,416 12.975 4.823 4.823 4.889 4.567 4.896 5,084,256 4.7406 -0.30%
2008-12-24 0 13.24 13.22 13.24 13.20 13.80 884,485 11,890,171 13.443 4.837 4.830 4.837 4.823 5.042 2,420,866 4.9115 -2.65%
2008-12-23 0 13.60 13.44 13.60 13.40 14.30 1,284,470 17,468,105 13.599 4.969 4.910 4.969 4.896 5.225 3,515,639 4.9687 -2.86%
2008-12-22 0 14.00 13.90 14.00 13.84 14.50 2,660,658 37,579,663 14.124 5.115 5.078 5.115 5.057 5.298 7,282,313 5.1604 -1.55%
2008-12-19 0 14.22 14.22 14.50 14.06 14.80 4,812,433 69,382,526 14.417 5.195 5.195 5.298 5.137 5.407 13,171,796 5.2675 -2.60%
2008-12-18 0 14.60 14.56 14.60 13.98 14.60 4,006,002 57,363,011 14.319 5.334 5.320 5.334 5.108 5.334 10,964,567 5.2317 2.10%
2008-12-17 0 14.30 14.06 14.30 13.80 14.30 2,916,010 41,086,069 14.090 5.225 5.137 5.225 5.042 5.225 7,981,221 5.1478 2.88%
2008-12-16 0 13.90 13.80 13.90 13.60 14.40 1,568,537 21,810,471 13.905 5.078 5.042 5.078 4.969 5.261 4,293,140 5.0803 -0.71%
2008-12-15 0 14.00 13.90 14.00 13.88 14.18 3,505,494 49,128,544 14.015 5.115 5.078 5.115 5.071 5.181 9,594,659 5.1204 5.42%
2008-12-12 0 13.28 13.22 13.28 13.00 14.40 3,619,504 49,193,290 13.591 4.852 4.830 4.852 4.750 5.261 9,906,708 4.9657 -8.54%
2008-12-11 0 14.52 14.50 14.52 14.18 14.70 3,224,381 46,475,925 14.414 5.305 5.298 5.305 5.181 5.371 8,825,243 5.2662 -0.55%
2008-12-10 0 14.60 14.50 14.62 13.52 14.60 7,708,868 108,654,495 14.095 5.334 5.298 5.342 4.940 5.334 21,099,440 5.1496 6.57%
2008-12-09 0 13.70 13.70 13.72 12.88 13.94 9,882,562 134,236,056 13.583 5.005 5.005 5.013 4.706 5.093 27,048,916 4.9627 5.71%
2008-12-08 0 12.96 12.96 12.98 11.80 12.96 7,190,835 88,422,908 12.297 4.735 4.735 4.742 4.311 4.735 19,681,565 4.4927 13.68%
2008-12-05 0 11.40 11.40 11.50 11.02 11.54 11,051,375 124,409,963 11.257 4.165 4.165 4.202 4.026 4.216 30,247,997 4.1130 3.45%
2008-12-04 0 11.02 11.02 11.06 10.82 11.26 7,217,901 79,933,745 11.074 4.026 4.026 4.041 3.953 4.114 19,755,646 4.0461 2.99%
2008-12-03 0 10.70 10.70 10.76 10.64 10.98 9,354,899 100,895,959 10.785 3.909 3.909 3.931 3.887 4.012 25,604,684 3.9405 0.38%
2008-12-02 0 10.66 10.66 10.70 10.64 10.94 8,850,352 95,772,643 10.821 3.895 3.895 3.909 3.887 3.997 24,223,721 3.9537 -7.94%
2008-12-01 0 11.58 11.58 11.60 11.38 11.80 8,553,103 99,225,333 11.601 4.231 4.231 4.238 4.158 4.311 23,410,140 4.2386 -3.34%
2008-11-28 0 11.98 11.94 11.98 11.60 12.18 5,577,000 66,856,200 11.988 4.377 4.362 4.377 4.238 4.450 15,264,443 4.3799 1.18%
2008-11-27 0 11.84 11.84 11.86 11.26 11.84 8,789,896 101,165,175 11.509 4.326 4.326 4.333 4.114 4.326 24,058,251 4.2050 7.83%
2008-11-26 0 10.98 10.92 11.00 10.68 11.28 5,472,102 60,087,590 10.981 4.012 3.990 4.019 3.902 4.121 14,977,333 4.0119 1.67%
2008-11-25 0 10.80 10.56 10.80 10.54 11.00 5,675,397 61,031,628 10.754 3.946 3.858 3.946 3.851 4.019 15,533,759 3.9290 2.27%
2008-11-24 0 10.56 10.56 10.60 10.54 11.20 6,800,691 73,127,545 10.753 3.858 3.858 3.873 3.851 4.092 18,613,728 3.9287 -5.88%
2008-11-21 0 11.22 11.20 11.24 10.42 11.92 8,138,242 89,020,652 10.939 4.099 4.092 4.107 3.807 4.355 22,274,651 3.9965 0.18%
2008-11-20 0 11.20 11.20 11.28 10.64 11.74 8,079,725 89,661,727 11.097 4.092 4.092 4.121 3.887 4.289 22,114,488 4.0544 -11.11%
2008-11-19 0 12.60 12.60 12.62 12.56 13.12 3,863,325 49,770,506 12.883 4.604 4.604 4.611 4.589 4.794 10,574,055 4.7069 -1.72%
2008-11-18 0 12.82 12.82 12.92 12.50 13.80 5,632,184 72,922,173 12.947 4.684 4.684 4.720 4.567 5.042 15,415,483 4.7304 -8.43%
2008-11-17 0 14.00 13.90 14.00 13.40 14.10 3,173,054 44,025,713 13.875 5.115 5.078 5.115 4.896 5.152 8,684,759 5.0693 4.48%
2008-11-14 0 13.40 13.40 13.54 13.40 13.80 2,390,402 32,410,676 13.559 4.896 4.896 4.947 4.896 5.042 6,542,613 4.9538 2.60%
2008-11-13 0 13.06 13.04 13.06 12.90 13.80 5,194,380 68,804,163 13.246 4.772 4.764 4.772 4.713 5.042 14,217,199 4.8395 -8.42%
2008-11-12 0 14.26 14.24 14.26 14.08 15.10 4,902,962 70,254,089 14.329 5.210 5.203 5.210 5.144 5.517 13,419,577 5.2352 -5.56%
2008-11-11 0 15.10 15.10 15.14 15.06 16.30 3,000,061 47,371,508 15.790 5.517 5.517 5.532 5.502 5.955 8,211,271 5.7691 -5.62%
2008-11-10 0 16.00 16.00 16.18 15.46 16.70 6,082,020 97,268,913 15.993 5.846 5.846 5.912 5.648 6.101 16,646,700 5.8431 8.84%
2008-11-07 0 14.70 14.30 14.70 12.40 14.70 3,460,401 48,660,662 14.062 5.371 5.225 5.371 4.530 5.371 9,471,238 5.1377 4.40%
2008-11-06 0 14.08 14.08 14.18 13.90 14.80 3,915,895 55,458,594 14.162 5.144 5.144 5.181 5.078 5.407 10,717,941 5.1744 -6.01%
2008-11-05 0 14.98 14.98 15.00 14.36 16.18 5,143,942 78,596,120 15.279 5.473 5.473 5.480 5.247 5.912 14,079,148 5.5824 -1.19%
2008-11-04 0 15.16 15.12 15.16 14.98 16.00 7,213,323 110,104,331 15.264 5.539 5.524 5.539 5.473 5.846 19,743,116 5.5768 -1.04%
2008-11-03 0 15.32 15.30 15.32 15.18 16.38 3,884,812 60,929,028 15.684 5.597 5.590 5.597 5.546 5.985 10,632,865 5.7303 2.13%
2008-10-31 0 15.00 14.88 15.00 13.50 15.26 6,808,665 98,879,099 14.523 5.480 5.437 5.480 4.932 5.575 18,635,553 5.3059 4.17%
2008-10-30 0 14.40 13.76 14.40 12.80 14.40 6,896,269 94,677,259 13.729 5.261 5.027 5.261 4.677 5.261 18,875,328 5.0159 16.13%
2008-10-29 0 12.40 12.40 12.46 12.20 13.50 5,791,926 75,186,820 12.981 4.530 4.530 4.552 4.457 4.932 15,852,703 4.7428 -0.80%
2008-10-28 0 12.50 12.50 12.80 9.800 12.50 9,148,501 102,000,718 11.149 4.567 4.567 4.677 3.581 4.567 25,039,765 4.0735 24.50%
2008-10-27 0 10.04 10.04 10.10 9.610 12.86 6,888,860 76,461,352 11.099 3.668 3.668 3.690 3.511 4.699 18,855,049 4.0552 -17.70%
2008-10-24 0 12.20 12.20 12.22 12.00 13.66 5,423,073 67,847,280 12.511 4.457 4.457 4.465 4.384 4.991 14,843,139 4.5710 -11.59%
2008-10-23 0 13.80 13.80 13.92 13.30 14.50 3,543,533 49,449,435 13.955 5.042 5.042 5.086 4.859 5.298 9,698,773 5.0985 -7.13%
2008-10-22 0 14.86 14.86 15.00 14.84 16.60 3,374,149 52,188,447 15.467 5.429 5.429 5.480 5.422 6.065 9,235,163 5.6511 -8.72%
2008-10-21 0 16.28 16.24 16.28 16.14 16.82 3,652,674 60,210,570 16.484 5.948 5.933 5.948 5.897 6.145 9,997,496 6.0226 -1.21%
2008-10-20 0 16.48 16.40 16.48 15.60 16.80 6,856,987 110,889,306 16.172 6.021 5.992 6.021 5.700 6.138 18,767,812 5.9085 6.32%
2008-10-17 0 15.50 15.50 15.98 15.50 17.64 6,460,845 109,446,990 16.940 5.663 5.663 5.838 5.663 6.445 17,683,557 6.1892 -8.82%
2008-10-16 0 17.00 16.96 17.00 16.34 17.94 4,161,374 69,502,781 16.702 6.211 6.196 6.211 5.970 6.555 11,389,825 6.1022 -6.59%
2008-10-15 0 18.20 18.20 18.36 18.12 19.40 3,749,920 70,529,197 18.808 6.650 6.650 6.708 6.620 7.088 10,263,661 6.8717 -6.38%
2008-10-14 0 19.44 19.38 19.44 18.76 19.88 6,603,274 128,578,831 19.472 7.103 7.081 7.103 6.854 7.263 18,073,390 7.1143 3.96%
2008-10-13 0 18.70 18.52 18.70 15.90 18.70 5,520,556 92,960,299 16.839 6.832 6.766 6.832 5.809 6.832 15,109,954 6.1523 16.88%
2008-10-10 0 16.00 16.00 16.16 15.80 16.50 6,679,776 106,833,402 15.994 5.846 5.846 5.904 5.773 6.028 18,282,779 5.8434 -10.41%
2008-10-09 0 17.86 17.86 18.00 17.20 18.34 4,119,058 73,444,420 17.830 6.525 6.525 6.576 6.284 6.701 11,274,005 6.5145 4.20%
2008-10-08 0 17.14 17.02 17.14 16.80 18.50 14,970,216 266,130,247 17.777 6.262 6.218 6.262 6.138 6.759 40,974,001 6.4951 -3.16%
2008-10-06 0 17.70 17.70 17.72 17.70 18.88 4,663,921 85,132,654 18.253 6.467 6.467 6.474 6.467 6.898 12,765,314 6.6691 -8.76%
2008-10-03 0 19.40 19.38 19.42 19.20 20.10 5,246,126 103,258,472 19.683 7.088 7.081 7.095 7.015 7.344 14,358,829 7.1913 -4.43%
2008-10-02 0 20.30 20.30 20.35 19.00 20.95 10,875,514 214,381,064 19.712 7.417 7.417 7.435 6.942 7.654 29,766,660 7.2021 9.26%
2008-09-30 0 18.58 18.28 18.58 15.12 18.80 7,102,062 126,583,116 17.823 6.788 6.679 6.788 5.524 6.869 19,438,590 6.5119 6.17%
2008-09-29 0 17.50 17.50 17.52 17.50 18.88 4,760,540 85,860,777 18.036 6.394 6.394 6.401 6.394 6.898 13,029,763 6.5896 -4.74%
2008-09-26 0 18.52 18.44 18.52 18.20 19.04 3,639,519 67,372,947 18.511 6.712 6.683 6.712 6.596 6.900 10,042,830 6.7086 -0.32%
2008-09-25 0 18.58 18.52 18.58 18.26 18.74 1,730,821 32,090,291 18.541 6.733 6.712 6.733 6.617 6.791 4,776,000 6.7191 1.53%
2008-09-24 0 18.30 18.28 18.30 18.12 19.26 3,385,126 62,633,231 18.502 6.632 6.625 6.632 6.567 6.980 9,340,862 6.7053 -1.82%
2008-09-23 0 18.64 18.64 18.84 18.28 19.68 4,010,730 77,004,415 19.200 6.755 6.755 6.828 6.625 7.132 11,067,144 6.9579 -3.42%
2008-09-22 0 19.30 19.28 19.30 18.56 19.66 8,763,807 168,145,106 19.186 6.994 6.987 6.994 6.726 7.125 24,182,709 6.9531 5.35%
2008-09-19 0 18.32 18.32 18.34 17.56 18.32 10,617,940 190,379,082 17.930 6.639 6.639 6.646 6.364 6.639 29,298,973 6.4978 6.14%
2008-09-18 0 17.26 17.26 17.28 16.50 17.40 7,569,719 129,047,023 17.048 6.255 6.255 6.262 5.980 6.306 20,887,761 6.1781 -0.80%
2008-09-17 0 17.40 17.40 17.42 17.40 18.40 5,894,497 105,399,040 17.881 6.306 6.306 6.313 6.306 6.668 16,265,181 6.4800 -2.14%
2008-09-16 0 17.78 17.78 17.80 17.40 19.30 6,244,583 111,731,045 17.892 6.443 6.443 6.451 6.306 6.994 17,231,202 6.4842 -7.88%
2008-09-12 0 19.30 19.26 19.30 19.00 19.42 3,457,885 66,385,839 19.198 6.994 6.980 6.994 6.886 7.038 9,541,632 6.9575 1.90%
2008-09-11 0 18.94 18.94 18.96 18.68 19.40 5,367,358 101,719,754 18.952 6.864 6.864 6.871 6.770 7.031 14,810,602 6.8680 -2.27%
2008-09-10 0 19.38 19.36 19.38 19.36 20.00 2,652,034 52,204,779 19.685 7.023 7.016 7.023 7.016 7.248 7,317,980 7.1338 -4.06%
2008-09-09 0 20.20 20.20 20.25 20.00 20.80 4,195,356 85,277,507 20.327 7.320 7.320 7.339 7.248 7.538 11,576,598 7.3664 0.00%
2008-09-08 0 20.20 20.15 20.20 19.00 20.20 6,100,591 119,844,230 19.645 7.320 7.302 7.320 6.886 7.320 16,833,873 7.1192 4.12%
2008-09-05 0 19.40 19.38 19.40 18.68 19.68 4,954,567 94,240,248 19.021 7.031 7.023 7.031 6.770 7.132 13,671,553 6.8932 -2.02%
2008-09-04 0 19.80 19.78 19.80 19.62 20.50 5,215,803 103,144,592 19.775 7.176 7.168 7.176 7.110 7.429 14,392,403 7.1666 -1.98%
2008-09-03 0 20.20 20.20 20.25 20.20 21.00 3,706,775 76,436,697 20.621 7.320 7.320 7.339 7.320 7.610 10,228,416 7.4730 -1.94%
2008-09-02 0 20.60 20.60 20.65 19.92 20.80 3,336,220 67,702,022 20.293 7.465 7.465 7.484 7.219 7.538 9,205,912 7.3542 -0.48%
2008-09-01 0 20.70 20.70 20.75 20.70 21.45 2,272,868 48,045,027 21.139 7.502 7.502 7.520 7.502 7.773 6,271,716 7.6606 -3.04%
2008-08-29 0 21.35 21.35 21.40 21.05 21.60 2,739,247 58,749,618 21.447 7.737 7.737 7.755 7.629 7.828 7,558,634 7.7725 3.14%
2008-08-28 0 20.70 20.70 20.75 20.70 21.40 2,304,193 48,516,282 21.056 7.502 7.502 7.520 7.502 7.755 6,358,153 7.6306 -2.36%
2008-08-27 0 21.20 21.15 21.20 20.25 21.30 2,078,148 43,425,262 20.896 7.683 7.665 7.683 7.339 7.719 5,734,408 7.5728 1.19%
2008-08-26 0 20.95 20.90 20.95 20.00 20.95 2,286,406 46,721,408 20.434 7.592 7.574 7.592 7.248 7.592 6,309,072 7.4054 1.21%
2008-08-25 0 20.70 20.65 20.70 19.52 20.70 3,497,644 70,469,279 20.148 7.502 7.484 7.502 7.074 7.502 9,651,343 7.3015 5.50%
2008-08-21 0 19.62 19.62 19.64 19.62 20.10 3,508,290 69,688,595 19.864 7.110 7.110 7.118 7.110 7.284 9,680,719 7.1987 -2.39%
2008-08-20 0 20.10 20.05 20.10 19.40 20.20 5,584,659 111,273,708 19.925 7.284 7.266 7.284 7.031 7.320 15,410,219 7.2208 1.62%
2008-08-19 0 19.78 19.76 19.78 19.56 20.30 3,362,750 66,787,645 19.861 7.168 7.161 7.168 7.089 7.357 9,279,118 7.1976 -2.80%
2008-08-18 0 20.35 20.30 20.35 20.00 20.60 6,907,236 140,263,116 20.307 7.375 7.357 7.375 7.248 7.465 19,059,716 7.3591 1.75%
2008-08-15 0 20.00 20.00 20.05 19.60 20.90 4,363,494 88,664,358 20.320 7.248 7.248 7.266 7.103 7.574 12,040,555 7.3638 -1.96%
2008-08-14 0 20.40 20.35 20.40 19.50 20.40 4,691,463 94,940,911 20.237 7.393 7.375 7.393 7.067 7.393 12,945,548 7.3339 3.03%
2008-08-13 0 19.80 19.80 19.82 19.16 20.30 6,344,106 126,208,921 19.894 7.176 7.176 7.183 6.944 7.357 17,505,824 7.2095 2.59%
2008-08-12 0 19.30 19.28 19.30 19.22 20.40 5,354,495 106,415,962 19.874 6.994 6.987 6.994 6.965 7.393 14,775,108 7.2024 0.94%
2008-08-11 0 19.12 19.10 19.12 19.00 19.72 6,597,569 128,372,224 19.458 6.929 6.922 6.929 6.886 7.147 18,205,226 7.0514 0.74%
2008-08-08 0 18.98 18.80 18.98 18.60 19.50 5,262,742 100,704,607 19.135 6.878 6.813 6.878 6.741 7.067 14,521,926 6.9347 -1.76%
2008-08-07 0 19.32 19.32 19.34 19.28 20.30 7,326,281 145,000,064 19.792 7.002 7.002 7.009 6.987 7.357 20,216,022 7.1725 -1.83%
2008-08-05 0 19.68 19.64 19.68 19.68 20.10 5,336,744 105,782,536 19.822 7.132 7.118 7.132 7.132 7.284 14,726,126 7.1833 -2.57%
2008-08-04 0 20.20 20.20 20.25 20.05 20.60 2,737,735 55,343,460 20.215 7.320 7.320 7.339 7.266 7.465 7,554,462 7.3259 -2.88%
2008-08-01 0 20.80 20.75 20.80 19.82 21.00 5,235,303 106,114,318 20.269 7.538 7.520 7.538 7.183 7.610 14,446,211 7.3455 4.00%
2008-07-31 0 20.00 19.96 20.00 19.90 20.50 3,304,144 66,320,120 20.072 7.248 7.233 7.248 7.212 7.429 9,117,402 7.2740 -2.20%
2008-07-30 0 20.45 20.45 20.50 20.15 20.60 1,617,412 32,963,716 20.381 7.411 7.411 7.429 7.302 7.465 4,463,061 7.3859 2.25%
2008-07-29 0 20.00 20.00 20.05 19.96 20.40 2,502,000 50,411,847 20.149 7.248 7.248 7.266 7.233 7.393 6,903,979 7.3019 -2.44%
2008-07-28 0 20.50 20.50 20.55 20.40 20.90 2,932,523 60,571,748 20.655 7.429 7.429 7.447 7.393 7.574 8,091,957 7.4854 -0.73%
2008-07-25 0 20.65 20.60 20.65 20.35 21.70 2,640,879 54,842,077 20.767 7.484 7.465 7.484 7.375 7.864 7,287,199 7.5258 -2.36%
2008-07-24 0 21.15 21.10 21.15 20.60 21.70 3,370,915 71,644,442 21.254 7.665 7.647 7.665 7.465 7.864 9,301,649 7.7023 0.48%
2008-07-23 0 21.05 21.00 21.05 20.30 21.05 5,242,396 108,059,393 20.613 7.629 7.610 7.629 7.357 7.629 14,465,784 7.4700 2.93%
2008-07-22 0 20.45 20.40 20.45 19.92 20.70 2,864,000 58,521,740 20.434 7.411 7.393 7.411 7.219 7.502 7,902,876 7.4051 -0.24%
2008-07-21 0 20.50 20.45 20.50 19.80 20.55 6,426,086 130,481,928 20.305 7.429 7.411 7.429 7.176 7.447 17,732,039 7.3585 4.06%
2008-07-18 0 19.70 19.68 19.70 19.24 20.60 8,422,909 166,273,752 19.741 7.139 7.132 7.139 6.973 7.465 23,242,040 7.1540 -3.19%
2008-07-17 0 20.35 20.30 20.35 20.30 21.40 6,764,583 139,050,564 20.556 7.375 7.357 7.375 7.357 7.755 18,666,082 7.4494 -0.73%
2008-07-16 0 20.50 20.45 20.50 20.20 21.00 5,580,072 114,185,793 20.463 7.429 7.411 7.429 7.320 7.610 15,397,561 7.4158 -1.91%
2008-07-15 0 20.90 20.85 20.95 20.90 22.00 3,096,783 65,992,468 21.310 7.574 7.556 7.592 7.574 7.973 8,545,213 7.7227 -5.43%
2008-07-14 0 22.10 22.10 22.20 21.95 22.80 4,899,708 109,090,645 22.265 8.009 8.009 8.045 7.955 8.263 13,520,176 8.0687 -2.86%
2008-07-11 0 22.75 22.70 22.75 22.20 22.80 6,019,720 136,189,175 22.624 8.245 8.226 8.245 8.045 8.263 16,610,719 8.1989 0.00%
2008-07-10 0 22.75 22.70 22.75 22.05 22.80 3,391,646 76,524,608 22.563 8.245 8.226 8.245 7.991 8.263 9,358,854 8.1767 1.34%
2008-07-09 0 22.45 22.40 22.45 22.15 22.80 3,984,322 89,399,221 22.438 8.136 8.118 8.136 8.027 8.263 10,994,274 8.1314 2.51%
2008-07-08 0 21.90 21.80 21.90 21.45 22.60 4,969,109 109,085,848 21.953 7.937 7.900 7.937 7.773 8.190 13,711,680 7.9557 -1.79%
2008-07-07 0 22.30 22.25 22.30 21.40 22.30 1,546,666 34,067,061 22.026 8.082 8.063 8.082 7.755 8.082 4,267,845 7.9823 3.96%
2008-07-04 0 21.45 21.45 21.50 21.00 21.75 2,026,080 43,124,719 21.285 7.773 7.773 7.792 7.610 7.882 5,590,733 7.7136 1.66%
2008-07-03 0 21.10 21.10 21.15 21.10 21.80 3,912,410 84,057,257 21.485 7.647 7.647 7.665 7.647 7.900 10,795,841 7.7861 -2.76%
2008-07-02 0 21.70 21.70 21.75 21.35 22.25 4,122,339 89,236,977 21.647 7.864 7.864 7.882 7.737 8.063 11,375,116 7.8449 -2.47%
2008-06-30 0 22.25 22.25 22.30 21.70 22.25 2,616,357 57,726,934 22.064 8.063 8.063 8.082 7.864 8.063 7,219,534 7.9959 2.06%
2008-06-27 0 21.80 21.80 21.85 20.70 22.40 3,373,100 73,042,900 21.655 7.900 7.900 7.918 7.502 8.118 9,307,678 7.8476 -0.46%
2008-06-26 0 21.90 21.85 21.90 21.60 22.85 6,644,118 148,423,298 22.339 7.937 7.918 7.937 7.828 8.281 18,333,673 8.0957 -0.90%
2008-06-25 0 22.10 22.10 22.45 22.10 22.95 4,868,285 109,436,088 22.479 8.009 8.009 8.136 8.009 8.317 13,433,468 8.1465 -1.56%
2008-06-24 0 22.45 22.40 22.45 22.20 22.95 2,455,218 55,314,526 22.529 8.136 8.118 8.136 8.045 8.317 6,774,889 8.1646 0.00%
2008-06-23 0 22.45 22.45 22.50 22.30 22.80 6,195,181 139,376,926 22.498 8.136 8.136 8.154 8.082 8.263 17,094,883 8.1531 -2.81%
2008-06-20 0 23.10 23.05 23.10 23.00 24.00 3,578,126 83,901,174 23.448 8.371 8.353 8.371 8.335 8.698 9,873,424 8.4977 0.22%
2008-06-19 0 23.05 23.05 23.20 22.90 23.65 8,830,489 205,847,016 23.311 8.353 8.353 8.408 8.299 8.571 24,366,710 8.4479 -4.95%
2008-06-18 0 24.25 24.25 24.30 23.50 24.40 4,460,229 106,909,209 23.969 8.788 8.788 8.806 8.516 8.843 12,307,484 8.6865 -0.61%
2008-06-17 0 24.40 24.35 24.40 24.00 24.70 11,158,059 267,898,618 24.009 8.843 8.824 8.843 8.698 8.951 30,789,369 8.7010 2.09%
2008-06-16 0 23.90 23.85 23.90 23.50 24.30 2,650,285 63,671,426 24.024 8.661 8.643 8.661 8.516 8.806 7,313,154 8.7064 2.14%
2008-06-13 0 23.40 23.40 23.45 23.25 23.90 3,760,193 88,241,969 23.467 8.480 8.480 8.498 8.426 8.661 10,375,816 8.5046 -2.09%
2008-06-12 0 23.90 23.90 23.95 23.10 24.20 8,436,569 199,320,901 23.626 8.661 8.661 8.679 8.371 8.770 23,279,733 8.5620 -1.24%
2008-06-11 0 24.20 24.20 24.25 24.05 25.15 10,014,803 246,034,742 24.567 8.770 8.770 8.788 8.716 9.114 27,634,687 8.9031 -3.20%
2008-06-10 0 25.00 25.00 25.05 24.95 25.85 6,862,467 172,608,789 25.153 9.060 9.060 9.078 9.042 9.368 18,936,181 9.1153 -3.85%
2008-06-06 0 26.00 26.00 26.05 25.60 26.15 3,349,103 86,964,663 25.967 9.422 9.422 9.441 9.277 9.477 9,241,461 9.4103 2.77%
2008-06-05 0 25.30 25.30 25.35 25.15 25.60 4,095,549 103,698,825 25.320 9.169 9.169 9.187 9.114 9.277 11,301,192 9.1759 -0.98%
2008-06-04 0 25.55 25.55 25.60 25.10 25.85 4,845,919 123,478,449 25.481 9.259 9.259 9.277 9.096 9.368 13,371,751 9.2343 -0.20%
2008-06-03 0 25.60 25.55 25.60 25.35 26.00 5,667,569 145,023,793 25.588 9.277 9.259 9.277 9.187 9.422 15,638,999 9.2732 -2.66%
2008-06-02 0 26.30 26.25 26.30 25.80 26.50 2,749,032 72,371,243 26.326 9.531 9.513 9.531 9.350 9.604 7,585,635 9.5406 1.74%
2008-05-30 0 25.85 25.85 26.00 25.50 26.20 4,977,396 128,656,969 25.848 9.368 9.368 9.422 9.241 9.495 13,734,547 9.3674 -0.39%
2008-05-29 0 25.95 25.95 26.00 25.40 26.10 2,642,600 67,873,630 25.684 9.404 9.404 9.422 9.205 9.459 7,291,948 9.3080 2.37%
2008-05-28 0 25.35 25.35 25.40 25.05 25.65 1,282,922 32,537,847 25.362 9.187 9.187 9.205 9.078 9.296 3,540,074 9.1913 0.20%
2008-05-27 0 25.30 25.30 25.35 25.10 25.70 5,021,506 127,055,526 25.302 9.169 9.169 9.187 9.096 9.314 13,856,263 9.1695 0.20%
2008-05-26 0 25.25 25.25 25.30 25.20 26.20 6,244,568 159,576,999 25.555 9.151 9.151 9.169 9.132 9.495 17,231,161 9.2610 -2.51%
2008-05-23 0 25.90 25.80 25.90 25.60 26.40 3,121,302 81,009,432 25.954 9.386 9.350 9.386 9.277 9.567 8,612,871 9.4056 -0.38%
2008-05-22 0 26.00 26.05 26.10 25.50 26.35 8,018,440 207,964,240 25.936 9.422 9.441 9.459 9.241 9.549 22,125,955 9.3991 -2.62%
2008-05-21 0 27.00 27.10 27.15 26.00 27.20 4,187,199 111,319,825 26.586 9.676 9.712 9.730 9.318 9.748 11,683,911 9.5276 0.19%
2008-05-20 0 26.95 27.00 27.15 26.90 27.70 3,177,848 86,119,296 27.100 9.658 9.676 9.730 9.640 9.927 8,867,430 9.7119 -2.71%
2008-05-19 0 27.70 27.45 27.70 27.30 27.95 2,922,527 80,663,982 27.601 9.927 9.837 9.927 9.784 10.02 8,154,985 9.8914 0.36%
2008-05-16 0 27.60 27.60 27.80 27.55 28.10 2,382,987 66,330,632 27.835 9.891 9.891 9.963 9.873 10.07 6,649,459 9.9753 -0.72%
2008-05-15 0 27.80 27.55 27.80 27.00 28.20 4,009,636 109,552,377 27.322 9.963 9.873 9.963 9.676 10.11 11,188,441 9.7916 0.00%
2008-05-14 0 27.80 27.75 27.80 27.35 28.30 2,441,222 67,676,094 27.722 9.963 9.945 9.963 9.802 10.14 6,811,957 9.9349 -0.71%
2008-05-13 0 28.00 27.95 28.00 26.85 28.65 5,521,240 153,827,855 27.861 10.03 10.02 10.03 9.622 10.27 15,406,403 9.9847 4.67%
2008-05-09 0 26.75 26.70 26.75 26.70 27.80 3,968,154 107,325,315 27.047 9.586 9.569 9.586 9.569 9.963 11,072,690 9.6928 -1.65%
2008-05-08 0 27.20 27.20 27.45 27.15 28.30 3,954,622 109,205,093 27.615 9.748 9.748 9.837 9.730 10.14 11,034,931 9.8963 -2.86%
2008-05-07 0 28.00 27.95 28.00 27.15 29.15 7,534,974 212,208,668 28.163 10.03 10.02 10.03 9.730 10.45 21,025,503 10.093 -4.44%
2008-05-06 0 29.30 29.30 29.35 29.05 29.50 2,264,722 66,329,075 29.288 10.50 10.50 10.52 10.41 10.57 6,319,454 10.496 -0.17%
2008-05-05 0 29.35 29.15 29.40 28.80 29.50 2,420,774 70,683,042 29.199 10.52 10.45 10.54 10.32 10.57 6,754,899 10.464 1.91%
2008-05-02 0 28.80 28.80 28.85 28.75 29.60 5,896,568 170,733,737 28.955 10.32 10.32 10.34 10.30 10.61 16,453,714 10.377 0.70%
2008-04-30 0 28.60 28.70 28.75 28.00 29.60 7,260,847 208,549,576 28.722 10.25 10.29 10.30 10.03 10.61 20,260,582 10.293 -2.89%
2008-04-29 0 29.45 29.40 29.45 28.20 29.50 6,434,060 186,475,476 28.983 10.55 10.54 10.55 10.11 10.57 17,953,526 10.387 4.62%
2008-04-28 0 28.15 28.15 28.20 27.80 28.50 3,760,411 106,144,908 28.227 10.09 10.09 10.11 9.963 10.21 10,493,007 10.116 1.08%
2008-04-25 0 27.85 27.80 27.85 27.70 29.50 5,931,357 167,802,779 28.291 9.981 9.963 9.981 9.927 10.57 16,550,789 10.139 -3.30%
2008-04-24 0 28.80 28.80 28.85 27.75 28.90 7,786,997 220,562,267 28.324 10.32 10.32 10.34 9.945 10.36 21,728,745 10.151 3.97%
2008-04-23 0 27.70 27.85 27.90 26.50 27.85 6,962,737 189,041,261 27.150 9.927 9.981 9.999 9.497 9.981 19,428,740 9.7300 2.78%
2008-04-22 0 26.95 26.85 26.90 25.40 27.00 3,539,510 93,952,089 26.544 9.658 9.622 9.640 9.103 9.676 9,876,607 9.5126 4.26%
2008-04-21 0 25.85 25.65 25.85 25.60 26.10 2,547,377 66,060,851 25.933 9.264 9.192 9.264 9.174 9.354 7,108,171 9.2936 1.57%
2008-04-18 0 25.45 25.25 25.45 24.85 25.55 2,857,614 71,736,800 25.104 9.121 9.049 9.121 8.906 9.156 7,973,853 8.9965 1.19%
2008-04-17 0 25.15 25.00 25.20 24.90 25.80 4,219,826 106,460,461 25.229 9.013 8.959 9.031 8.923 9.246 11,774,953 9.0413 1.62%
2008-04-16 0 24.75 24.75 24.80 24.55 25.45 3,706,949 92,576,417 24.974 8.870 8.870 8.888 8.798 9.121 10,343,827 8.9499 -0.60%
2008-04-15 0 24.90 24.95 25.05 24.05 25.50 3,676,075 90,681,242 24.668 8.923 8.941 8.977 8.619 9.139 10,257,677 8.8403 -0.20%
2008-04-14 0 24.95 24.85 25.00 24.85 25.55 3,922,947 98,467,931 25.100 8.941 8.906 8.959 8.906 9.156 10,946,545 8.9953 -4.22%
2008-04-11 0 26.05 25.85 26.05 25.30 26.05 4,067,437 104,465,927 25.683 9.336 9.264 9.336 9.067 9.336 11,349,729 9.2043 2.56%
2008-04-10 0 25.40 25.30 25.35 25.05 26.35 4,856,915 124,718,616 25.679 9.103 9.067 9.085 8.977 9.443 13,552,679 9.2025 0.99%
2008-04-09 0 25.15 25.15 25.40 24.95 26.40 2,653,331 67,644,385 25.494 9.013 9.013 9.103 8.941 9.461 7,403,824 9.1364 -3.08%
2008-04-08 0 25.95 25.90 25.95 25.75 27.00 3,147,890 82,771,151 26.294 9.300 9.282 9.300 9.228 9.676 8,783,835 9.4231 -2.81%
2008-04-07 0 26.70 26.75 26.90 26.25 27.00 5,359,454 143,581,283 26.790 9.569 9.586 9.640 9.407 9.676 14,954,958 9.6009 3.69%
2008-04-03 0 25.75 25.55 25.90 25.35 26.00 5,707,247 146,627,108 25.691 9.228 9.156 9.282 9.085 9.318 15,925,435 9.2071 -0.77%
2008-04-02 0 25.95 25.90 25.95 25.50 26.15 9,444,755 243,140,944 25.743 9.300 9.282 9.300 9.139 9.371 26,354,534 9.2258 4.22%
2008-04-01 0 24.90 25.05 25.10 23.20 25.85 7,596,583 189,464,925 24.941 8.923 8.977 8.995 8.314 9.264 21,197,416 8.9381 -0.40%
2008-03-31 0 25.00 25.00 25.05 24.35 25.40 5,433,318 135,652,072 24.967 8.959 8.959 8.977 8.726 9.103 15,161,067 8.9474 1.63%
2008-03-28 0 24.60 24.40 24.60 23.85 25.40 5,028,303 124,177,278 24.696 8.816 8.744 8.816 8.547 9.103 14,030,918 8.8503 3.14%
2008-03-27 0 23.85 23.70 23.85 23.55 24.35 5,367,522 127,726,863 23.796 8.547 8.493 8.547 8.440 8.726 14,977,471 8.5279 0.00%
2008-03-26 0 23.85 23.80 24.00 23.70 24.50 5,438,906 130,900,670 24.067 8.547 8.529 8.601 8.493 8.780 15,176,660 8.6251 1.27%
2008-03-25 0 23.55 23.55 23.60 21.40 24.25 10,838,523 248,232,249 22.903 8.440 8.440 8.458 7.669 8.691 30,243,688 8.2077 11.08%
2008-03-20 0 21.20 21.15 21.20 20.90 22.20 9,189,991 197,772,775 21.520 7.598 7.580 7.598 7.490 7.956 25,643,643 7.7124 -5.99%
2008-03-19 0 22.55 22.70 22.80 21.20 23.40 8,352,984 190,387,140 22.793 8.081 8.135 8.171 7.598 8.386 23,308,069 8.1683 7.38%
2008-03-18 0 21.00 20.95 21.00 20.10 22.30 11,694,364 246,607,181 21.088 7.526 7.508 7.526 7.203 7.992 32,631,816 7.5573 -3.45%
2008-03-17 0 21.75 21.75 21.80 20.85 22.70 14,632,502 319,524,249 21.837 7.795 7.795 7.813 7.472 8.135 40,830,362 7.8257 -4.81%
2008-03-14 0 22.85 22.80 22.85 22.80 24.45 13,528,648 317,074,246 23.437 8.189 8.171 8.189 8.171 8.762 37,750,181 8.3993 -3.99%
2008-03-13 0 23.80 23.80 24.00 23.70 26.20 8,175,074 202,190,629 24.733 8.529 8.529 8.601 8.493 9.389 22,811,631 8.8635 -9.33%
2008-03-12 0 26.25 26.20 26.25 25.90 27.00 6,302,991 165,370,184 26.237 9.407 9.389 9.407 9.282 9.676 17,587,792 9.4026 -0.76%
2008-03-11 0 26.45 26.45 26.60 25.05 26.50 8,270,908 211,907,988 25.621 9.479 9.479 9.533 8.977 9.497 23,079,045 9.1818 5.80%
2008-03-10 0 25.00 25.00 25.05 24.80 26.05 9,251,036 232,880,107 25.173 8.959 8.959 8.977 8.888 9.336 25,813,982 9.0215 -1.57%
2008-03-07 0 25.40 25.40 25.60 25.00 26.00 5,231,579 133,393,957 25.498 9.103 9.103 9.174 8.959 9.318 14,598,137 9.1377 -2.87%
2008-03-06 0 26.15 26.00 26.30 25.80 26.50 4,042,641 105,781,066 26.166 9.371 9.318 9.425 9.246 9.497 11,280,538 9.3773 1.36%
2008-03-05 0 25.80 25.90 25.95 25.65 27.00 6,762,181 175,906,740 26.013 9.246 9.282 9.300 9.192 9.676 18,869,111 9.3225 -2.64%
2008-03-04 0 26.50 26.45 26.50 26.50 27.50 4,693,266 126,416,359 26.936 9.497 9.479 9.497 9.497 9.855 13,096,034 9.6530 -1.85%
2008-03-03 0 27.00 27.00 27.10 26.80 27.90 8,037,628 217,710,595 27.086 9.676 9.676 9.712 9.604 9.999 22,428,103 9.7070 -4.42%
2008-02-29 0 28.25 28.25 28.30 28.00 28.95 5,888,633 167,061,745 28.370 10.12 10.12 10.14 10.03 10.37 16,431,573 10.167 -3.25%
2008-02-28 0 29.20 29.00 29.20 28.00 29.20 6,957,199 200,378,664 28.802 10.46 10.39 10.46 10.03 10.46 19,413,287 10.322 1.21%
2008-02-27 0 28.85 28.75 28.85 28.60 29.15 5,341,747 154,513,311 28.926 10.34 10.30 10.34 10.25 10.45 14,905,548 10.366 1.76%
2008-02-26 0 28.35 28.35 28.85 28.10 28.90 2,918,682 83,220,323 28.513 10.16 10.16 10.34 10.07 10.36 8,144,256 10.218 0.53%
2008-02-25 0 28.20 28.05 28.20 27.70 28.70 2,712,534 76,119,709 28.062 10.11 10.05 10.11 9.927 10.29 7,569,023 10.057 0.71%
2008-02-22 0 28.00 28.00 28.10 27.20 28.35 4,069,234 113,981,488 28.011 10.03 10.03 10.07 9.748 10.16 11,354,743 10.038 -0.36%
2008-02-21 0 28.10 28.05 28.10 27.95 28.50 2,723,719 76,772,760 28.187 10.07 10.05 10.07 10.02 10.21 7,600,234 10.101 1.08%
2008-02-20 0 27.80 27.80 27.85 27.60 28.65 9,007,800 253,318,929 28.122 9.963 9.963 9.981 9.891 10.27 25,135,260 10.078 -0.18%
2008-02-19 0 27.85 27.85 28.15 27.80 28.50 4,598,724 129,868,434 28.240 9.981 9.981 10.09 9.963 10.21 12,832,226 10.120 0.91%
2008-02-18 0 27.60 27.60 27.70 27.25 28.60 4,366,160 120,754,744 27.657 9.891 9.891 9.927 9.766 10.25 12,183,282 9.9115 -1.60%
2008-02-15 0 28.05 28.00 28.20 26.50 28.20 6,631,917 180,972,941 27.288 10.05 10.03 10.11 9.497 10.11 18,505,624 9.7793 3.12%
2008-02-14 0 27.20 27.10 27.15 26.35 27.70 7,227,203 194,557,136 26.920 9.748 9.712 9.730 9.443 9.927 20,166,703 9.6474 5.84%
2008-02-13 0 25.70 25.60 25.65 25.00 25.95 4,232,988 108,161,895 25.552 9.210 9.174 9.192 8.959 9.300 11,811,680 9.1572 3.42%
2008-02-12 0 24.85 24.90 24.95 24.80 25.65 6,471,990 162,530,147 25.113 8.906 8.923 8.941 8.888 9.192 18,059,365 8.9998 -1.00%
2008-02-11 0 25.10 25.00 25.20 25.00 26.65 5,920,406 151,498,425 25.589 8.995 8.959 9.031 8.959 9.551 16,520,232 9.1705 -4.56%
2008-02-06 0 26.30 26.30 26.45 26.20 27.30 4,252,659 113,169,792 26.612 9.425 9.425 9.479 9.389 9.784 11,866,570 9.5369 -6.74%
2008-02-05 0 28.20 28.25 28.30 27.20 28.80 4,411,779 124,911,484 28.313 10.11 10.12 10.14 9.748 10.32 12,310,576 10.147 0.36%
2008-02-04 0 28.10 28.00 28.10 27.15 28.15 8,016,278 222,515,224 27.758 10.07 10.03 10.07 9.730 10.09 22,368,528 9.9477 4.07%
2008-02-01 0 27.00 26.75 27.00 25.65 27.25 5,724,464 152,171,275 26.583 9.676 9.586 9.676 9.192 9.766 15,973,477 9.5265 4.25%
2008-01-31 0 25.90 25.75 25.90 25.40 26.90 9,591,246 248,301,710 25.888 9.282 9.228 9.282 9.103 9.640 26,763,300 9.2777 -3.54%
2008-01-30 0 26.85 26.70 26.85 26.60 28.50 5,442,300 148,654,660 27.315 9.622 9.569 9.622 9.533 10.21 15,186,130 9.7888 -3.76%
2008-01-29 0 27.90 27.75 27.90 27.65 28.80 6,229,241 174,888,377 28.075 9.999 9.945 9.999 9.909 10.32 17,382,001 10.061 -0.18%
2008-01-28 0 27.95 27.95 28.00 27.50 30.00 4,911,609 138,128,091 28.123 10.02 10.02 10.03 9.855 10.75 13,705,296 10.078 -6.68%
2008-01-25 0 29.95 29.50 29.95 28.50 30.20 9,092,559 266,033,131 29.258 10.73 10.57 10.73 10.21 10.82 25,371,770 10.485 6.77%
2008-01-24 0 28.05 28.05 28.10 27.90 29.40 7,286,866 207,894,105 28.530 10.05 10.05 10.07 9.999 10.54 20,333,186 10.224 -3.61%
2008-01-23 0 29.10 28.50 28.80 26.00 29.25 13,370,253 367,362,431 27.476 10.43 10.21 10.32 9.318 10.48 37,308,197 9.8467 14.12%
2008-01-22 0 25.50 25.45 25.50 24.55 26.50 12,238,746 311,792,119 25.476 9.139 9.121 9.139 8.798 9.497 34,150,853 9.1298 -7.27%
2008-01-21 0 27.50 27.45 27.55 27.20 28.15 10,518,985 292,652,138 27.821 9.855 9.837 9.873 9.748 10.09 29,352,053 9.9704 -3.68%
2008-01-18 0 28.55 28.60 28.75 28.00 29.40 20,356,311 587,881,914 28.880 10.23 10.25 10.30 10.03 10.54 56,802,012 10.350 -5.78%
2008-01-17 0 30.30 30.30 30.35 28.10 30.70 18,032,418 535,422,424 29.692 10.86 10.86 10.88 10.07 11.00 50,317,448 10.641 0.00%
2008-01-16 0 30.30 30.30 30.35 30.00 32.25 7,749,033 237,307,106 30.624 10.86 10.86 10.88 10.75 11.56 21,622,811 10.975 -7.06%
2008-01-15 0 32.60 32.40 32.70 32.30 34.45 7,268,458 242,661,225 33.386 11.68 11.61 11.72 11.58 12.35 20,281,820 11.964 -2.98%
2008-01-14 0 33.60 33.50 33.60 33.45 34.90 3,771,369 127,756,678 33.875 12.04 12.01 12.04 11.99 12.51 10,523,584 12.140 0.30%
2008-01-11 0 33.50 33.50 33.60 33.10 34.80 4,098,371 138,954,273 33.905 12.01 12.01 12.04 11.86 12.47 11,436,046 12.151 -1.33%
2008-01-10 0 33.95 33.95 34.05 33.60 35.00 3,087,651 105,560,676 34.188 12.17 12.17 12.20 12.04 12.54 8,615,745 12.252 -0.88%
2008-01-09 0 34.25 34.25 34.30 32.25 34.45 5,626,822 188,582,733 33.515 12.27 12.27 12.29 11.56 12.35 15,701,018 12.011 2.85%
2008-01-08 0 33.30 33.25 33.35 33.00 33.70 6,860,674 228,288,562 33.275 11.93 11.92 11.95 11.83 12.08 19,143,944 11.925 0.30%
2008-01-07 0 33.20 33.15 33.20 32.80 34.00 6,391,568 211,805,338 33.138 11.90 11.88 11.90 11.75 12.18 17,834,956 11.876 -1.78%
2008-01-04 0 33.80 33.80 33.95 33.15 34.60 5,222,119 176,122,347 33.726 12.11 12.11 12.17 11.88 12.40 14,571,740 12.087 4.16%
2008-01-03 0 32.45 32.35 32.40 32.30 33.25 5,071,398 166,245,091 32.781 11.63 11.59 11.61 11.58 11.92 14,151,170 11.748 -3.28%
2008-01-02 0 33.55 33.30 33.55 33.10 34.70 3,427,532 115,126,048 33.589 12.02 11.93 12.02 11.86 12.44 9,564,145 12.037 0.15%
2007-12-31 0 33.50 33.25 33.50 33.00 34.25 1,511,163 50,999,544 33.749 12.01 11.92 12.01 11.83 12.27 4,216,732 12.095 -0.15%
2007-12-28 0 33.55 33.50 33.65 33.50 34.55 2,468,502 83,849,753 33.968 12.02 12.01 12.06 12.01 12.38 6,888,079 12.173 -2.89%
2007-12-27 0 34.55 34.10 34.55 33.90 34.55 2,901,694 99,533,488 34.302 12.38 12.22 12.38 12.15 12.38 8,096,853 12.293 1.92%
2007-12-24 0 33.90 33.95 34.00 33.30 35.00 4,353,275 148,113,254 34.023 12.15 12.17 12.18 11.93 12.54 12,147,328 12.193 -1.17%
2007-12-21 0 34.30 34.30 34.35 33.20 34.40 7,810,896 264,209,913 33.826 12.29 12.29 12.31 11.90 12.33 21,795,433 12.122 3.63%
2007-12-20 0 33.10 33.00 33.10 32.55 33.75 6,498,560 215,021,788 33.088 11.86 11.83 11.86 11.67 12.10 18,133,506 11.858 1.85%
2007-12-19 0 32.50 32.25 32.45 30.50 32.50 11,963,068 374,937,277 31.341 11.65 11.56 11.63 10.93 11.65 33,381,605 11.232 6.38%
2007-12-18 0 30.55 30.50 30.70 29.10 31.30 7,034,700 214,209,570 30.450 10.95 10.93 11.00 10.43 11.22 19,629,544 10.913 1.83%
2007-12-17 0 30.00 29.70 30.10 29.05 30.70 13,538,000 409,120,660 30.220 10.75 10.64 10.79 10.41 11.00 37,776,277 10.830 -2.44%
2007-12-14 0 30.75 30.65 30.95 30.55 31.90 10,798,116 337,759,283 31.279 11.02 10.98 11.09 10.95 11.43 30,130,936 11.210 -0.97%
2007-12-13 0 31.05 30.85 30.90 30.30 32.80 13,825,120 440,248,304 31.844 11.13 11.06 11.07 10.86 11.75 38,577,453 11.412 -3.27%
2007-12-12 0 32.10 32.10 32.20 32.00 33.15 5,511,510 180,280,413 32.710 11.50 11.50 11.54 11.47 11.88 15,379,253 11.722 -4.04%
2007-12-11 0 33.45 33.45 33.50 33.15 34.10 6,374,680 214,016,546 33.573 11.99 11.99 12.01 11.88 12.22 17,787,832 12.032 0.90%
2007-12-10 0 33.15 33.20 33.35 32.05 33.50 8,186,563 267,891,460 32.723 11.88 11.90 11.95 11.49 12.01 22,843,690 11.727 3.43%
2007-12-07 0 32.05 31.75 31.80 31.80 34.45 5,919,345 196,250,659 33.154 11.49 11.38 11.40 11.40 12.35 16,517,271 11.882 -5.46%
2007-12-06 0 33.90 33.90 33.95 33.10 34.35 3,561,595 120,173,457 33.741 12.15 12.15 12.17 11.86 12.31 9,938,233 12.092 2.88%
2007-12-05 0 32.95 32.95 33.00 31.60 33.40 5,703,997 186,738,686 32.738 11.81 11.81 11.83 11.32 11.97 15,916,366 11.732 2.97%
2007-12-04 0 32.00 31.90 32.00 31.90 32.85 4,028,606 130,741,499 32.453 11.47 11.43 11.47 11.43 11.77 11,241,375 11.630 -0.16%
2007-12-03 0 32.05 32.00 32.40 31.70 32.65 4,124,509 133,178,018 32.289 11.49 11.47 11.61 11.36 11.70 11,508,982 11.572 -1.69%
2007-11-30 0 32.60 32.60 32.65 31.25 32.80 7,207,997 231,197,676 32.075 11.68 11.68 11.70 11.20 11.75 20,113,110 11.495 0.46%
2007-11-29 0 32.45 32.45 32.50 30.60 32.50 10,596,823 337,587,404 31.857 11.63 11.63 11.65 10.97 11.65 29,569,251 11.417 8.17%
2007-11-28 0 30.00 30.00 30.30 29.75 30.75 4,256,427 128,564,422 30.205 10.75 10.75 10.86 10.66 11.02 11,877,084 10.825 0.84%
2007-11-27 0 29.75 29.80 30.00 28.90 30.30 5,825,801 174,102,349 29.885 10.66 10.68 10.75 10.36 10.86 16,256,247 10.710 -1.33%
2007-11-26 0 30.15 30.20 30.30 27.90 30.30 7,754,152 226,849,182 29.255 10.80 10.82 10.86 9.999 10.86 21,637,095 10.484 8.45%
2007-11-23 0 27.80 27.80 27.95 27.70 28.50 4,857,351 136,251,353 28.051 9.963 9.963 10.02 9.927 10.21 13,553,895 10.053 0.91%
2007-11-22 0 27.55 27.50 27.55 27.45 28.60 7,566,928 210,810,209 27.859 9.873 9.855 9.873 9.837 10.25 21,114,667 9.9841 -4.34%
2007-11-21 0 28.80 28.65 28.75 28.70 30.00 8,770,730 257,057,467 29.309 10.32 10.27 10.30 10.29 10.75 24,473,742 10.503 -3.52%
2007-11-20 0 29.85 29.80 29.90 27.10 30.25 17,699,607 513,089,675 28.989 10.70 10.68 10.72 9.712 10.84 49,388,776 10.389 6.42%
2007-11-19 0 28.05 28.00 28.35 27.50 29.25 14,669,429 415,993,946 28.358 10.05 10.03 10.16 9.855 10.48 40,933,403 10.163 2.37%
2007-11-16 0 27.40 27.35 27.40 27.10 28.80 8,881,626 249,708,063 28.115 9.819 9.802 9.819 9.712 10.32 24,783,185 10.076 -5.84%
2007-11-15 0 29.10 28.85 29.10 28.55 29.65 14,718,936 425,977,223 28.941 10.43 10.34 10.43 10.23 10.63 41,071,547 10.372 -0.17%
2007-11-14 0 29.15 29.00 29.05 27.00 29.15 13,558,395 378,142,480 27.890 10.45 10.39 10.41 9.676 10.45 37,833,187 9.9950 9.59%
2007-11-13 0 26.60 26.55 26.60 25.60 27.95 18,691,182 498,509,538 26.671 9.533 9.515 9.533 9.174 10.02 52,155,655 9.5581 -3.62%
2007-11-12 0 27.60 27.55 27.65 27.45 28.65 7,294,554 203,846,672 27.945 9.891 9.873 9.909 9.837 10.27 20,354,638 10.015 -5.80%
2007-11-09 0 29.30 29.10 29.35 28.90 30.05 11,887,717 345,777,040 29.087 10.50 10.43 10.52 10.36 10.77 33,171,346 10.424 -1.51%
2007-11-08 0 29.75 29.35 29.40 28.95 30.50 11,639,126 344,275,528 29.579 10.66 10.52 10.54 10.37 10.93 32,477,681 10.600 -3.72%
2007-11-07 0 30.90 30.90 31.05 30.65 31.45 8,954,297 277,721,943 31.015 11.07 11.07 11.13 10.98 11.27 24,985,965 11.115 1.81%
2007-11-06 0 30.35 30.35 30.45 30.25 31.20 9,739,264 298,510,430 30.650 10.88 10.88 10.91 10.84 11.18 27,176,328 10.984 0.00%
2007-11-05 0 30.35 30.30 30.35 30.20 31.60 11,531,192 351,964,411 30.523 10.88 10.86 10.88 10.82 11.32 32,176,503 10.939 -4.11%
2007-11-02 0 31.65 31.60 31.65 31.15 32.50 8,634,600 274,854,156 31.832 11.34 11.32 11.34 11.16 11.65 24,093,887 11.408 -3.95%
2007-11-01 0 32.95 32.85 32.90 32.70 34.45 9,438,245 314,522,848 33.324 11.81 11.77 11.79 11.72 12.35 26,336,368 11.943 -1.93%
2007-10-31 0 33.60 33.35 33.60 32.65 34.30 6,036,487 202,802,026 33.596 12.04 11.95 12.04 11.70 12.29 16,844,143 12.040 -0.15%
2007-10-30 0 33.65 33.70 33.75 33.50 34.15 6,401,257 216,153,858 33.767 12.06 12.08 12.10 12.01 12.24 17,861,993 12.101 -0.15%
2007-10-29 0 33.70 33.75 33.80 33.50 34.45 7,241,417 244,882,772 33.817 12.08 12.10 12.11 12.01 12.35 20,206,365 12.119 3.06%
2007-10-26 0 32.70 32.70 32.75 32.15 33.40 8,488,840 277,595,527 32.701 11.72 11.72 11.74 11.52 11.97 23,687,160 11.719 1.08%
2007-10-25 0 32.35 32.35 32.40 31.70 33.40 8,275,207 268,065,933 32.394 11.59 11.59 11.61 11.36 11.97 23,091,041 11.609 -0.92%
2007-10-24 0 32.65 32.55 32.70 32.60 33.95 5,989,578 197,853,251 33.033 11.70 11.67 11.72 11.68 12.17 16,713,248 11.838 -0.15%
2007-10-23 0 32.70 32.65 32.70 31.90 32.95 6,672,290 216,154,215 32.396 11.72 11.70 11.72 11.43 11.81 18,618,280 11.610 1.55%
2007-10-22 0 32.20 32.25 32.35 31.80 32.35 10,371,453 333,480,175 32.154 11.54 11.56 11.59 11.40 11.59 28,940,381 11.523 -2.42%
2007-10-18 0 33.00 32.75 32.85 32.70 34.90 23,861,293 801,451,382 33.588 11.83 11.74 11.77 11.72 12.51 66,582,273 12.037 -1.64%
2007-10-17 0 33.55 33.60 33.70 32.65 34.05 15,630,858 523,695,997 33.504 12.02 12.04 12.08 11.70 12.20 43,616,163 12.007 -2.33%
2007-10-16 0 34.35 34.00 34.20 33.55 35.00 12,772,160 436,208,556 34.153 12.31 12.18 12.26 12.02 12.54 35,639,286 12.240 -2.69%
2007-10-15 0 35.30 35.25 35.35 34.50 35.75 7,689,950 269,559,219 35.053 12.65 12.63 12.67 12.36 12.81 21,457,946 12.562 2.32%
2007-10-12 0 34.50 34.50 34.65 34.30 35.80 4,584,000 159,006,784 34.687 12.36 12.36 12.42 12.29 12.83 12,791,140 12.431 -3.23%
2007-10-11 0 35.65 35.60 35.65 33.90 35.70 6,770,245 234,552,138 34.645 12.78 12.76 12.78 12.15 12.79 18,891,612 12.416 4.09%
2007-10-10 0 34.25 34.00 34.05 33.90 35.70 10,968,832 377,429,487 34.409 12.27 12.18 12.20 12.15 12.79 30,607,300 12.331 1.18%
2007-10-09 0 33.85 33.80 34.00 33.60 34.60 8,965,371 304,234,389 33.934 12.13 12.11 12.18 12.04 12.40 25,016,866 12.161 -0.59%
2007-10-08 0 34.05 34.00 34.15 32.80 35.00 5,098,683 173,675,241 34.063 12.20 12.18 12.24 11.75 12.54 14,227,305 12.207 1.95%
2007-10-05 0 33.40 33.20 33.40 32.80 33.95 11,529,272 383,250,951 33.242 11.97 11.90 11.97 11.75 12.17 32,171,146 11.913 0.45%
2007-10-04 0 33.25 33.35 33.40 33.15 34.25 7,589,371 254,639,276 33.552 11.92 11.95 11.97 11.88 12.27 21,177,292 12.024 -2.64%
2007-10-03 0 34.15 34.15 34.30 33.70 35.90 12,447,366 430,283,168 34.568 12.24 12.24 12.29 12.08 12.87 34,732,984 12.388 -3.80%
2007-10-02 0 35.50 35.20 35.30 32.90 36.00 18,070,401 621,827,856 34.411 12.72 12.61 12.65 11.79 12.90 50,423,435 12.332 7.58%
2007-09-28 0 33.00 33.00 33.05 32.35 33.95 10,889,335 361,089,835 33.160 11.83 11.83 11.84 11.59 12.17 30,385,473 11.884 -0.60%
2007-09-27 0 33.20 33.05 33.20 32.45 33.80 12,335,091 409,704,895 33.215 11.90 11.84 11.90 11.63 12.11 34,419,693 11.903 2.31%
2007-09-25 0 32.60 32.45 32.60 32.00 33.45 5,115,727 167,723,315 32.786 11.63 11.58 11.63 11.42 11.93 14,340,850 11.695 -1.81%
2007-09-24 0 33.20 33.10 33.20 32.40 33.35 8,755,000 288,564,640 32.960 11.84 11.81 11.84 11.56 11.90 24,542,776 11.758 -0.15%
2007-09-21 0 33.25 33.05 33.40 32.95 33.40 2,902,546 96,433,863 33.224 11.86 11.79 11.91 11.75 11.91 8,136,669 11.852 -0.15%
2007-09-20 0 33.30 33.15 33.30 32.65 33.50 6,256,088 207,509,582 33.169 11.88 11.83 11.88 11.65 11.95 17,537,609 11.832 0.60%
2007-09-19 0 33.10 33.10 33.15 32.10 33.35 11,817,467 388,045,187 32.837 11.81 11.81 11.83 11.45 11.90 33,127,750 11.714 5.41%
2007-09-18 0 31.40 31.35 31.40 31.00 31.80 5,152,000 161,421,700 31.332 11.20 11.18 11.20 11.06 11.34 14,442,534 11.177 -1.26%
2007-09-17 0 31.80 31.70 31.80 31.60 32.80 8,244,630 264,739,714 32.111 11.34 11.31 11.34 11.27 11.70 23,112,063 11.455 -2.60%
2007-09-14 0 32.65 32.65 32.70 31.80 32.70 7,551,344 244,187,031 32.337 11.65 11.65 11.66 11.34 11.66 21,168,583 11.535 3.65%
2007-09-13 0 31.50 31.45 31.50 31.30 31.90 6,917,581 217,845,177 31.492 11.24 11.22 11.24 11.17 11.38 19,391,964 11.234 0.00%
2007-09-12 0 31.50 31.40 31.50 31.15 31.75 2,575,951 80,821,109 31.375 11.24 11.20 11.24 11.11 11.33 7,221,130 11.192 0.96%
2007-09-11 0 31.20 31.20 31.45 30.60 31.65 4,047,918 126,288,844 31.198 11.13 11.13 11.22 10.92 11.29 11,347,475 11.129 -0.79%
2007-09-10 0 31.45 31.35 31.45 30.40 31.45 4,429,139 137,620,126 31.072 11.22 11.18 11.22 10.84 11.22 12,416,147 11.084 0.64%
2007-09-07 0 31.25 31.25 31.30 31.25 32.20 6,796,000 214,677,600 31.589 11.15 11.15 11.17 11.15 11.49 19,051,137 11.268 -0.95%
2007-09-06 0 31.55 31.45 31.50 31.25 32.15 7,440,500 235,146,450 31.604 11.25 11.22 11.24 11.15 11.47 20,857,856 11.274 -0.47%
2007-09-05 0 31.70 31.65 31.70 31.20 33.05 8,004,000 256,578,326 32.056 11.31 11.29 11.31 11.13 11.79 22,437,508 11.435 -1.55%
2007-09-04 0 32.20 32.10 32.15 32.00 32.60 4,234,979 136,481,394 32.227 11.49 11.45 11.47 11.42 11.63 11,871,861 11.496 0.63%
2007-09-03 0 32.00 31.85 32.00 31.00 32.25 4,792,704 152,080,068 31.732 11.42 11.36 11.42 11.06 11.50 13,435,324 11.319 0.79%
2007-08-31 0 31.75 31.75 31.80 30.45 32.40 8,600,000 271,510,100 31.571 11.33 11.33 11.34 10.86 11.56 24,108,267 11.262 2.75%
2007-08-30 0 30.90 30.80 30.85 30.50 31.85 5,265,643 163,479,694 31.046 11.02 10.99 11.00 10.88 11.36 14,761,108 11.075 2.83%
2007-08-29 0 30.05 29.90 30.00 29.65 30.50 6,746,111 202,577,966 30.029 10.72 10.67 10.70 10.58 10.88 18,911,284 10.712 -3.38%
2007-08-28 0 31.10 31.10 31.30 31.05 32.35 4,141,500 131,294,450 31.702 11.09 11.09 11.17 11.08 11.54 11,609,812 11.309 -2.81%
2007-08-27 0 32.00 31.95 32.00 31.10 32.10 8,261,882 261,472,906 31.648 11.42 11.40 11.42 11.09 11.45 23,160,425 11.290 4.92%
2007-08-24 0 30.50 30.40 30.50 29.85 30.90 5,000,517 151,835,443 30.364 10.88 10.84 10.88 10.65 11.02 14,017,884 10.832 -1.61%
2007-08-23 0 31.00 30.95 31.00 30.10 31.50 6,575,606 202,065,520 30.730 11.06 11.04 11.06 10.74 11.24 18,433,310 10.962 4.91%
2007-08-22 0 29.55 29.50 29.55 28.50 29.75 5,270,533 154,051,011 29.229 10.54 10.52 10.54 10.17 10.61 14,774,816 10.427 3.14%
2007-08-21 0 28.65 28.75 28.80 27.50 29.40 10,506,500 300,587,400 28.610 10.22 10.26 10.27 9.810 10.49 29,452,733 10.206 5.33%
2007-08-20 0 27.20 27.15 27.55 25.60 27.70 9,805,517 261,745,505 26.694 9.703 9.685 9.828 9.132 9.881 27,487,677 9.5223 9.90%
2007-08-17 0 24.75 24.70 24.75 23.20 25.40 8,277,830 199,616,082 24.115 8.829 8.811 8.829 8.276 9.061 23,205,132 8.6022 -3.32%
2007-08-16 0 25.60 25.70 25.80 25.30 27.85 13,736,000 360,066,284 26.213 9.132 9.168 9.203 9.025 9.935 38,505,948 9.3509 -8.41%
2007-08-15 0 27.95 27.95 28.15 27.65 28.65 7,291,341 204,132,394 27.997 9.970 9.970 10.04 9.863 10.22 20,439,720 9.9870 -3.95%
2007-08-14 0 29.10 29.05 29.10 28.80 29.65 3,928,000 114,774,236 29.220 10.38 10.36 10.38 10.27 10.58 11,011,311 10.423 1.04%
2007-08-13 0 28.80 28.55 28.85 28.35 29.75 4,748,593 136,877,621 28.825 10.27 10.18 10.29 10.11 10.61 13,311,668 10.283 -0.35%
2007-08-10 0 28.90 28.85 28.90 28.90 29.50 4,617,000 134,725,790 29.180 10.31 10.29 10.31 10.31 10.52 12,942,775 10.409 -3.99%
2007-08-09 0 30.10 30.05 30.40 29.80 31.50 7,887,963 242,626,455 30.759 10.74 10.72 10.84 10.63 11.24 22,112,223 10.973 -0.99%
2007-08-08 0 30.40 30.20 30.45 29.40 30.45 7,002,333 210,391,850 30.046 10.84 10.77 10.86 10.49 10.86 19,629,548 10.718 2.36%
2007-08-07 0 29.70 29.55 29.70 29.30 30.75 4,307,200 128,936,060 29.935 10.59 10.54 10.59 10.45 10.97 12,074,317 10.679 -1.49%
2007-08-06 0 30.15 30.10 30.15 30.10 31.10 3,565,250 109,237,252 30.639 10.76 10.74 10.76 10.74 11.09 9,994,418 10.930 -4.13%
2007-08-03 0 31.45 31.20 31.45 31.00 31.80 3,060,000 96,085,679 31.401 11.22 11.13 11.22 11.06 11.34 8,578,058 11.201 2.11%
2007-08-02 0 30.80 30.85 31.00 30.70 32.00 5,062,347 157,627,750 31.137 10.99 11.00 11.06 10.95 11.42 14,191,211 11.107 0.00%
2007-08-01 0 30.80 30.75 30.80 30.50 32.60 6,640,630 206,957,324 31.165 10.99 10.97 10.99 10.88 11.63 18,615,591 11.117 -2.69%
2007-07-31 0 31.65 31.75 31.80 31.15 31.80 3,859,674 121,718,399 31.536 11.29 11.33 11.34 11.11 11.34 10,819,773 11.250 2.26%
2007-07-30 0 30.95 30.95 31.00 30.60 31.50 4,121,431 127,634,489 30.968 11.04 11.04 11.06 10.92 11.24 11,553,553 11.047 -0.32%
2007-07-27 0 31.65 31.60 31.65 31.55 33.10 6,146,900 198,988,680 32.372 11.08 11.06 11.08 11.04 11.58 17,564,500 11.329 -6.50%
2007-07-26 0 33.85 33.70 33.90 33.40 34.05 2,811,000 94,716,110 33.695 11.85 11.79 11.86 11.69 11.92 8,032,311 11.792 -0.59%
2007-07-25 0 34.05 33.70 34.10 33.20 34.70 4,124,279 139,305,707 33.777 11.92 11.79 11.93 11.62 12.14 11,784,948 11.821 -1.73%
2007-07-24 0 34.65 34.65 34.75 33.70 34.80 5,388,081 185,282,425 34.387 12.13 12.13 12.16 11.79 12.18 15,396,208 12.034 2.51%
2007-07-23 0 33.80 33.75 33.80 32.85 33.80 4,071,000 136,236,650 33.465 11.83 11.81 11.83 11.50 11.83 11,632,706 11.712 0.90%
2007-07-20 0 33.50 33.20 33.30 32.30 33.70 6,002,333 199,027,723 33.158 11.72 11.62 11.65 11.30 11.79 17,151,406 11.604 3.55%
2007-07-19 0 32.35 32.40 32.45 31.95 32.90 4,067,000 130,932,825 32.194 11.32 11.34 11.36 11.18 11.51 11,621,276 11.267 -0.15%
2007-07-18 0 32.40 32.40 32.45 31.55 33.25 5,356,905 172,733,179 32.245 11.34 11.34 11.36 11.04 11.64 15,307,124 11.284 -0.92%
2007-07-17 0 32.70 32.65 32.75 32.55 33.45 1,834,128 60,468,762 32.969 11.44 11.43 11.46 11.39 11.71 5,240,941 11.538 -0.61%
2007-07-16 0 32.90 32.85 32.90 32.50 33.70 2,604,447 85,749,240 32.924 11.51 11.50 11.51 11.37 11.79 7,442,094 11.522 -0.60%
2007-07-13 0 33.10 33.00 33.20 32.85 33.60 3,196,529 105,999,341 33.161 11.58 11.55 11.62 11.50 11.76 9,133,943 11.605 0.91%
2007-07-12 0 32.80 32.70 33.10 32.45 33.90 3,906,701 128,529,981 32.900 11.48 11.44 11.58 11.36 11.86 11,163,229 11.514 0.00%
2007-07-11 0 32.80 32.80 33.05 32.35 33.45 3,407,484 112,949,455 33.147 11.48 11.48 11.57 11.32 11.71 9,736,738 11.600 -0.61%
2007-07-10 0 33.00 32.95 33.00 32.60 33.00 3,487,378 114,501,499 32.833 11.55 11.53 11.55 11.41 11.55 9,965,031 11.490 0.15%
2007-07-09 0 32.95 32.95 33.00 31.90 33.00 6,542,619 213,685,654 32.661 11.53 11.53 11.55 11.16 11.55 18,695,250 11.430 2.01%
2007-07-06 0 32.30 32.50 32.55 31.90 32.65 5,434,344 175,595,280 32.312 11.30 11.37 11.39 11.16 11.43 15,528,402 11.308 0.16%
2007-07-05 0 32.25 31.90 32.35 31.60 32.95 7,903,174 254,074,038 32.148 11.29 11.16 11.32 11.06 11.53 22,582,977 11.251 3.04%
2007-07-04 0 31.30 31.25 31.45 30.10 31.40 3,808,760 116,831,137 30.674 10.95 10.94 11.01 10.53 10.99 10,883,367 10.735 2.62%
2007-07-03 0 30.50 30.45 30.65 29.35 30.80 8,633,229 260,569,430 30.182 10.67 10.66 10.73 10.27 10.78 24,669,078 10.563 3.74%
2007-06-29 0 29.40 29.40 29.45 28.75 29.90 8,020,000 234,750,360 29.271 10.29 10.29 10.31 10.06 10.46 22,916,802 10.244 -1.67%
2007-06-28 0 29.90 29.85 29.90 29.60 30.30 5,231,678 156,363,408 29.888 10.46 10.45 10.46 10.36 10.60 14,949,293 10.460 1.36%
2007-06-27 0 29.50 29.45 29.50 29.10 30.50 6,678,000 197,577,580 29.586 10.32 10.31 10.32 10.18 10.67 19,082,095 10.354 -3.28%
2007-06-26 0 30.50 30.60 30.65 30.05 32.00 4,983,000 153,930,662 30.891 10.67 10.71 10.73 10.52 11.20 14,238,706 10.811 -3.17%
2007-06-25 0 31.50 31.45 31.50 31.20 31.90 3,020,000 95,363,940 31.577 11.02 11.01 11.02 10.92 11.16 8,629,519 11.051 1.45%
2007-06-22 0 31.05 31.10 31.15 30.55 31.45 4,359,963 135,536,009 31.087 10.87 10.88 10.90 10.69 11.01 12,458,405 10.879 0.98%
2007-06-21 0 30.75 30.65 30.75 29.90 30.80 4,884,374 148,983,289 30.502 10.76 10.73 10.76 10.46 10.78 13,956,887 10.675 1.65%
2007-06-20 0 30.25 30.00 30.25 29.80 30.55 7,802,689 234,911,725 30.107 10.59 10.50 10.59 10.43 10.69 22,295,845 10.536 -0.33%
2007-06-18 0 30.35 30.40 30.45 28.60 30.80 10,110,839 301,534,663 29.823 10.62 10.64 10.66 10.01 10.78 28,891,284 10.437 6.30%
2007-06-15 0 28.55 28.45 28.55 28.15 28.85 3,445,000 97,869,980 28.409 9.991 9.956 9.991 9.851 10.10 9,843,938 9.9422 -0.17%
2007-06-14 0 28.60 28.65 28.70 27.80 28.65 5,277,574 150,300,088 28.479 10.01 10.03 10.04 9.729 10.03 15,080,439 9.9666 1.42%
2007-06-13 0 28.20 28.10 28.20 27.55 28.35 3,584,308 100,650,292 28.081 9.869 9.834 9.869 9.641 9.921 10,242,005 9.8272 1.81%
2007-06-12 0 27.70 27.60 27.90 27.45 28.00 3,085,000 85,314,300 27.655 9.694 9.659 9.764 9.606 9.799 8,815,254 9.6780 0.00%
2007-06-11 0 27.70 27.70 27.75 27.45 28.05 3,552,540 98,631,140 27.764 9.694 9.694 9.711 9.606 9.816 10,151,229 9.7162 0.91%
2007-06-08 0 27.45 27.40 27.45 27.35 27.90 9,952,600 275,169,360 27.648 9.606 9.589 9.606 9.571 9.764 28,439,123 9.6757 -4.02%
2007-06-07 0 28.60 28.25 28.60 28.00 28.60 5,391,500 152,477,624 28.281 10.01 9.886 10.01 9.799 10.01 15,405,977 9.8973 -1.21%
2007-06-06 0 28.95 28.90 29.00 28.90 29.40 3,490,023 101,229,564 29.005 10.13 10.11 10.15 10.11 10.29 9,972,589 10.151 0.00%
2007-06-05 0 28.95 28.95 29.00 28.10 28.95 3,614,000 103,359,616 28.600 10.13 10.13 10.15 9.834 10.13 10,326,848 10.009 0.52%
2007-06-04 0 28.80 28.80 28.85 27.90 28.90 5,185,204 148,229,240 28.587 10.08 10.08 10.10 9.764 10.11 14,816,496 10.004 1.05%
2007-06-01 0 28.50 28.35 28.40 28.20 29.00 6,651,034 190,378,865 28.624 9.974 9.921 9.939 9.869 10.15 19,005,041 10.017 -0.52%
2007-05-31 0 28.65 28.65 28.80 26.80 28.80 5,477,000 152,641,000 27.869 10.03 10.03 10.08 9.379 10.08 15,650,290 9.7532 7.91%
2007-05-30 0 26.55 26.55 26.65 26.45 26.85 4,343,521 115,533,687 26.599 9.291 9.291 9.326 9.256 9.396 12,411,423 9.3087 -1.12%
2007-05-29 0 26.85 26.95 27.10 26.65 27.25 2,418,300 64,915,680 26.844 9.396 9.431 9.484 9.326 9.536 6,910,187 9.3942 -1.47%
2007-05-28 0 27.25 27.10 27.25 26.85 27.80 4,003,733 109,037,715 27.234 9.536 9.484 9.536 9.396 9.729 11,440,493 9.5309 0.37%
2007-05-25 0 27.15 27.10 27.25 26.90 27.35 5,172,874 140,709,879 27.201 9.501 9.484 9.536 9.414 9.571 14,781,263 9.5195 -2.51%
2007-05-23 0 27.85 27.85 28.00 27.75 28.30 6,173,666 173,297,598 28.070 9.746 9.746 9.799 9.711 9.904 17,640,983 9.8236 0.58%
2007-05-22 0 27.95 27.95 28.00 27.60 28.25 4,479,000 125,228,100 27.959 9.690 9.690 9.708 9.569 9.794 12,918,722 9.6935 -0.53%
2007-05-21 0 28.10 28.00 28.05 27.70 28.25 6,363,000 178,923,877 28.119 9.742 9.708 9.725 9.604 9.794 18,352,720 9.7492 0.18%
2007-05-18 0 28.05 27.95 28.00 27.55 28.05 10,442,171 291,645,280 27.930 9.725 9.690 9.708 9.552 9.725 30,118,220 9.6834 0.54%
2007-05-17 0 27.90 27.90 28.00 27.70 28.80 7,950,195 224,357,719 28.220 9.673 9.673 9.708 9.604 9.985 22,930,646 9.7842 -1.41%
2007-05-16 0 28.30 28.30 28.35 27.95 28.50 4,619,000 130,844,650 28.327 9.812 9.812 9.829 9.690 9.881 13,322,523 9.8213 1.25%
2007-05-15 0 27.95 27.85 27.95 27.70 28.60 2,729,677 76,624,143 28.071 9.690 9.656 9.690 9.604 9.916 7,873,172 9.7323 -0.89%
2007-05-14 0 28.20 28.10 28.20 27.70 28.45 8,745,827 246,308,705 28.163 9.777 9.742 9.777 9.604 9.864 25,225,477 9.7643 2.92%
2007-05-11 0 27.40 27.35 27.40 27.30 27.80 4,677,918 129,095,689 27.597 9.500 9.482 9.500 9.465 9.638 13,492,459 9.5680 -3.18%
2007-05-10 0 28.30 28.05 28.40 27.55 28.55 7,506,302 210,600,598 28.057 9.812 9.725 9.846 9.552 9.898 21,650,331 9.7274 1.07%
2007-05-09 0 28.00 27.90 28.00 27.80 28.20 2,082,818 58,225,604 27.955 9.708 9.673 9.708 9.638 9.777 6,007,445 9.6922 0.18%
2007-05-08 0 27.95 27.95 28.00 27.85 28.90 4,118,600 115,678,190 28.087 9.690 9.690 9.708 9.656 10.02 11,879,225 9.7379 -2.10%
2007-05-07 0 28.55 28.20 28.25 28.05 29.00 4,641,770 132,590,860 28.565 9.898 9.777 9.794 9.725 10.05 13,388,198 9.9036 -1.21%
2007-05-04 0 28.90 28.85 29.00 28.30 29.00 7,220,482 206,083,214 28.541 10.02 10.00 10.05 9.812 10.05 20,825,944 9.8955 2.66%
2007-05-03 0 28.15 28.10 28.15 27.00 28.50 4,289,686 119,988,835 27.971 9.760 9.742 9.760 9.361 9.881 12,372,687 9.6979 4.26%
2007-05-02 0 27.00 26.95 27.00 26.95 28.00 5,812,000 160,453,620 27.607 9.361 9.344 9.361 9.344 9.708 16,763,477 9.5716 1.12%
2007-04-30 0 26.70 26.45 26.60 26.15 27.15 5,930,600 159,188,250 26.842 9.257 9.170 9.222 9.066 9.413 17,105,554 9.3062 -0.74%
2007-04-27 0 26.90 26.95 27.00 26.60 27.50 5,632,056 152,731,830 27.118 9.326 9.344 9.361 9.222 9.534 16,244,467 9.4021 -1.82%
2007-04-26 0 27.40 27.30 27.40 26.85 27.55 5,945,500 162,028,275 27.252 9.500 9.465 9.500 9.309 9.552 17,148,530 9.4485 1.48%
2007-04-25 0 27.00 26.95 27.00 26.60 27.45 6,138,900 165,831,225 27.013 9.361 9.344 9.361 9.222 9.517 17,706,351 9.3656 -1.82%
2007-04-24 0 27.50 27.50 27.65 27.40 28.05 4,792,100 132,799,175 27.712 9.534 9.534 9.586 9.500 9.725 13,821,793 9.6080 -1.61%
2007-04-23 0 27.95 27.90 27.95 27.85 28.80 6,497,356 183,415,863 28.229 9.690 9.673 9.690 9.656 9.985 18,740,241 9.7873 -1.24%
2007-04-20 0 28.30 28.35 28.40 27.95 30.30 15,745,678 453,876,161 28.825 9.812 9.829 9.846 9.690 10.51 45,415,058 9.9940 -5.35%
2007-04-19 1 - - - - - 0 0 - 10.37 - - - - 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 10.37 10.35 10.37 10.16 10.40 16,786,327 10.294 2.05%
2007-04-17 0 29.30 29.05 29.45 28.05 29.45 3,645,183 104,889,601 28.775 10.16 10.07 10.21 9.725 10.21 10,513,755 9.9764 1.56%
2007-04-16 0 28.85 28.55 28.85 27.80 28.90 3,234,500 92,118,350 28.480 10.00 9.898 10.00 9.638 10.02 9,329,227 9.8742 4.15%
2007-04-13 0 27.70 27.70 27.85 27.10 28.00 2,860,685 78,454,364 27.425 9.604 9.604 9.656 9.396 9.708 8,251,037 9.5084 -0.54%
2007-04-12 0 27.85 27.60 27.90 27.40 28.40 8,558,597 237,496,117 27.749 9.656 9.569 9.673 9.500 9.846 24,685,452 9.6209 -2.11%
2007-04-11 0 28.45 28.45 28.80 28.25 29.35 4,219,025 121,365,864 28.766 9.864 9.864 9.985 9.794 10.18 12,168,880 9.9735 1.79%
2007-04-10 0 27.95 27.65 27.70 27.70 30.15 7,799,034 226,019,575 28.980 9.690 9.586 9.604 9.604 10.45 22,494,654 10.048 -4.12%
2007-04-04 0 29.15 29.10 29.15 26.15 30.50 8,224,849 227,840,795 27.702 10.11 10.09 10.11 9.066 10.57 23,722,827 9.6043 10.84%
2007-04-03 0 26.30 26.10 26.15 26.00 26.80 5,039,686 133,780,490 26.545 9.118 9.049 9.066 9.014 9.292 14,535,902 9.2035 1.35%
2007-04-02 0 25.95 25.95 26.00 25.30 26.10 4,024,763 104,086,707 25.862 8.997 8.997 9.014 8.772 9.049 11,608,572 8.9664 -0.57%
2007-03-30 0 26.10 26.05 26.10 25.65 26.10 3,578,000 92,570,462 25.872 9.049 9.032 9.049 8.893 9.049 10,319,980 8.9700 2.76%
2007-03-29 0 25.40 25.35 25.70 24.80 26.10 3,843,333 98,881,358 25.728 8.806 8.789 8.910 8.598 9.049 11,085,276 8.9201 0.00%
2007-03-28 0 25.40 25.30 25.40 25.20 26.00 3,892,000 99,389,720 25.537 8.806 8.772 8.806 8.737 9.014 11,225,646 8.8538 -0.59%
2007-03-27 0 25.55 25.75 25.80 25.00 25.90 2,602,000 66,790,900 25.669 8.858 8.928 8.945 8.668 8.980 7,504,915 8.8996 -0.97%
2007-03-26 0 25.80 25.75 25.80 25.50 26.00 1,775,000 45,695,310 25.744 8.945 8.928 8.945 8.841 9.014 5,119,610 8.9255 -0.58%
2007-03-23 0 25.95 25.80 25.85 24.75 26.00 4,772,983 122,747,435 25.717 8.997 8.945 8.962 8.581 9.014 13,766,654 8.9163 4.43%
2007-03-22 0 24.85 24.85 24.90 24.70 25.30 7,597,600 190,751,091 25.107 8.616 8.616 8.633 8.564 8.772 21,913,661 8.7047 2.05%
2007-03-21 0 24.35 24.25 24.30 24.05 24.45 2,814,746 68,445,702 24.317 8.442 8.408 8.425 8.338 8.477 8,118,536 8.4308 1.25%
2007-03-20 0 24.05 24.00 24.05 23.55 24.90 7,584,848 184,895,157 24.377 8.338 8.321 8.338 8.165 8.633 21,876,880 8.4516 2.78%
2007-03-19 0 23.40 23.40 23.50 22.60 23.85 4,109,000 96,437,200 23.470 8.113 8.113 8.148 7.836 8.269 11,851,536 8.1371 0.65%
2007-03-16 0 23.25 23.25 23.30 22.80 23.40 4,574,000 106,271,900 23.234 8.061 8.061 8.078 7.905 8.113 13,192,730 8.0553 1.31%
2007-03-15 0 22.95 22.90 22.95 22.65 23.60 7,086,716 162,676,431 22.955 7.957 7.940 7.957 7.853 8.182 20,440,124 7.9587 2.23%
2007-03-14 0 22.45 22.35 22.40 22.10 22.80 5,069,000 113,503,520 22.392 7.784 7.749 7.766 7.662 7.905 14,620,452 7.7633 -4.87%
2007-03-13 0 23.60 23.10 23.55 22.50 23.60 5,290,469 122,484,341 23.152 8.182 8.009 8.165 7.801 8.182 15,259,232 8.0269 0.00%
2007-03-12 0 23.60 23.30 23.70 21.30 23.80 6,030,599 134,156,226 22.246 8.182 8.078 8.217 7.385 8.252 17,393,980 7.7128 9.26%
2007-03-09 0 21.60 21.55 21.70 21.35 22.25 3,413,950 74,178,488 21.728 7.489 7.472 7.524 7.402 7.714 9,846,812 7.5332 -3.57%
2007-03-08 0 22.40 22.25 22.40 20.40 22.55 5,834,390 128,393,455 22.006 7.766 7.714 7.766 7.073 7.818 16,828,057 7.6297 8.74%
2007-03-07 0 20.60 20.55 20.80 20.50 21.70 5,496,312 115,569,885 21.027 7.142 7.125 7.211 7.107 7.524 15,852,942 7.2901 -1.90%
2007-03-06 0 21.00 20.90 21.00 20.00 22.05 7,646,000 160,323,741 20.968 7.281 7.246 7.281 6.934 7.645 22,053,260 7.2698 6.28%
2007-03-05 0 19.76 19.82 19.92 19.40 21.05 6,853,300 136,330,192 19.893 6.851 6.872 6.906 6.726 7.298 19,766,886 6.8969 -8.94%
2007-03-02 0 21.70 21.65 21.70 20.65 21.90 6,918,000 147,663,200 21.345 7.524 7.506 7.524 7.159 7.593 19,953,499 7.4004 0.70%
2007-03-01 0 21.55 21.55 21.60 21.50 23.20 7,539,717 166,478,155 22.080 7.472 7.472 7.489 7.454 8.044 21,746,709 7.6553 -6.51%
2007-02-28 0 23.05 23.05 23.10 20.65 24.20 11,603,100 262,312,833 22.607 7.992 7.992 8.009 7.159 8.390 33,466,673 7.8380 -1.50%
2007-02-27 0 23.40 23.35 23.45 23.05 24.45 5,959,410 141,958,457 23.821 8.113 8.096 8.130 7.992 8.477 17,188,650 8.2588 -5.07%
2007-02-26 0 24.65 24.60 24.65 24.30 24.95 2,900,000 71,397,850 24.620 8.546 8.529 8.546 8.425 8.650 8,364,433 8.5359 -1.40%
2007-02-23 0 25.00 24.95 25.00 24.60 25.20 2,554,000 63,747,600 24.960 8.668 8.650 8.668 8.529 8.737 7,366,470 8.6538 -0.20%
2007-02-22 0 25.05 25.00 25.05 24.55 25.25 5,876,104 146,724,729 24.970 8.685 8.668 8.685 8.512 8.754 16,948,372 8.6572 1.01%
2007-02-21 0 24.80 24.55 24.60 23.95 24.85 6,962,839 169,541,976 24.350 8.598 8.512 8.529 8.304 8.616 20,082,828 8.4421 2.27%
2007-02-16 0 24.25 24.20 24.25 23.85 24.55 2,474,120 59,990,527 24.247 8.408 8.390 8.408 8.269 8.512 7,136,073 8.4067 1.46%
2007-02-15 0 23.90 23.60 23.80 23.60 24.35 3,525,853 84,769,522 24.042 8.286 8.182 8.252 8.182 8.442 10,169,573 8.3356 0.63%
2007-02-14 0 23.75 23.60 23.65 23.55 24.05 1,533,517 36,616,546 23.877 8.234 8.182 8.200 8.165 8.338 4,423,103 8.2785 -0.84%
2007-02-13 0 23.95 23.80 23.85 23.70 24.30 3,396,415 81,351,207 23.952 8.304 8.252 8.269 8.217 8.425 9,796,236 8.3043 -0.62%
2007-02-12 0 24.10 24.10 24.20 23.60 24.35 5,173,778 124,298,543 24.025 8.356 8.356 8.390 8.182 8.442 14,922,662 8.3295 2.12%
2007-02-09 0 23.60 23.60 23.70 23.50 24.05 4,868,933 116,018,640 23.828 8.182 8.182 8.217 8.148 8.338 14,043,401 8.2614 -2.68%
2007-02-08 0 24.25 24.05 24.10 23.70 24.40 4,322,465 104,198,669 24.106 8.408 8.338 8.356 8.217 8.460 12,467,231 8.3578 1.04%
2007-02-07 0 24.00 23.95 24.00 23.85 24.30 3,846,892 92,370,499 24.012 8.321 8.304 8.321 8.269 8.425 11,095,541 8.3250 0.63%
2007-02-06 0 23.85 23.80 23.90 23.80 24.50 4,537,347 108,746,894 23.967 8.269 8.252 8.286 8.252 8.494 13,087,012 8.3095 -1.85%
2007-02-05 0 24.30 24.20 24.25 24.15 24.65 3,514,000 85,847,782 24.430 8.425 8.390 8.408 8.373 8.546 10,135,385 8.4701 -2.41%
2007-02-02 0 24.90 24.80 24.90 24.50 25.20 3,531,390 87,899,271 24.891 8.633 8.598 8.633 8.494 8.737 10,185,543 8.6298 0.20%
2007-02-01 0 24.85 24.80 24.85 24.45 25.20 6,094,273 151,750,292 24.900 8.616 8.598 8.616 8.477 8.737 17,577,634 8.6331 2.05%
2007-01-31 0 24.35 24.35 24.40 23.95 24.60 4,436,195 106,892,551 24.096 8.442 8.442 8.460 8.304 8.529 12,795,261 8.3541 0.41%
2007-01-30 0 24.25 24.30 24.35 22.95 24.35 2,508,000 59,683,000 23.797 8.408 8.425 8.442 7.957 8.442 7,233,792 8.2506 2.54%
2007-01-29 0 23.65 23.55 23.70 23.00 23.80 2,460,389 57,976,503 23.564 8.200 8.165 8.217 7.974 8.252 7,096,469 8.1698 0.64%
2007-01-26 0 23.50 23.50 23.55 23.40 24.75 5,082,800 121,062,090 23.818 8.148 8.148 8.165 8.113 8.581 14,660,255 8.2578 -5.62%
2007-01-25 0 24.90 24.95 25.00 24.55 25.30 2,658,500 66,226,232 24.911 8.633 8.650 8.668 8.512 8.772 7,667,878 8.6368 -1.19%
2007-01-24 0 25.20 25.05 25.20 24.30 25.30 3,873,551 96,009,885 24.786 8.737 8.685 8.737 8.425 8.772 11,172,434 8.5935 2.02%
2007-01-23 0 24.70 24.40 24.70 24.40 24.80 3,954,000 97,319,832 24.613 8.564 8.460 8.564 8.460 8.598 11,404,472 8.5335 -0.40%
2007-01-22 0 24.80 24.90 24.95 23.90 25.00 4,888,270 120,018,049 24.552 8.598 8.633 8.650 8.286 8.668 14,099,175 8.5124 1.64%
2007-01-19 0 24.40 24.40 24.50 24.30 24.90 6,630,000 161,963,844 24.429 8.460 8.460 8.494 8.425 8.633 19,122,824 8.4697 -2.59%
2007-01-18 0 25.05 25.00 25.15 24.55 25.30 4,258,856 106,057,640 24.903 8.685 8.668 8.720 8.512 8.772 12,283,764 8.6340 0.60%
2007-01-17 0 24.90 25.00 25.05 23.70 25.00 2,563,333 62,261,125 24.289 8.633 8.668 8.685 8.217 8.668 7,393,389 8.4212 1.84%
2007-01-16 0 24.45 24.05 24.15 23.60 24.45 3,322,000 80,099,796 24.112 8.477 8.338 8.373 8.182 8.477 9,581,602 8.3597 1.66%
2007-01-15 0 24.05 24.00 24.10 23.45 24.40 3,252,219 77,875,149 23.945 8.338 8.321 8.356 8.130 8.460 9,380,334 8.3020 2.12%
2007-01-12 0 23.55 23.45 23.50 23.10 23.80 2,845,034 66,265,099 23.291 8.165 8.130 8.148 8.009 8.252 8,205,895 8.0753 2.39%
2007-01-11 0 23.00 22.80 22.85 22.55 23.65 2,391,507 54,993,363 22.995 7.974 7.905 7.922 7.818 8.200 6,897,793 7.9726 1.55%
2007-01-10 0 22.65 22.60 22.65 22.60 23.00 2,911,550 66,162,058 22.724 7.853 7.836 7.853 7.836 7.974 8,397,746 7.8785 -3.00%
2007-01-09 0 23.35 23.35 23.40 23.30 24.00 2,151,139 50,641,459 23.542 8.096 8.096 8.113 8.078 8.321 6,204,503 8.1620 -1.27%
2007-01-08 0 23.65 23.40 23.65 23.40 24.10 3,618,000 85,862,700 23.732 8.200 8.113 8.200 8.113 8.356 10,435,351 8.2281 -2.67%
2007-01-05 0 24.30 24.15 24.30 24.00 24.95 3,004,000 73,545,086 24.482 8.425 8.373 8.425 8.321 8.650 8,664,399 8.4882 0.21%
2007-01-04 0 24.25 24.30 24.35 24.05 24.90 3,953,268 96,470,383 24.403 8.408 8.425 8.442 8.338 8.633 11,402,360 8.4606 -1.82%
2007-01-03 0 24.70 24.55 24.70 22.30 25.20 6,530,958 156,531,020 23.968 8.564 8.512 8.564 7.732 8.737 18,837,159 8.3097 10.02%
2007-01-02 0 22.45 22.45 22.50 22.00 23.05 2,048,178 46,154,949 22.535 7.784 7.784 7.801 7.628 7.992 5,907,534 7.8129 0.45%
2006-12-29 0 22.35 22.30 22.50 22.30 22.60 3,120,120 70,210,006 22.502 7.749 7.732 7.801 7.732 7.836 8,999,322 7.8017 -1.97%
2006-12-28 0 22.80 22.45 22.85 22.00 23.45 5,231,576 118,701,959 22.690 7.905 7.784 7.922 7.628 8.130 15,089,368 7.8666 4.11%
2006-12-27 0 21.90 21.75 21.90 21.80 22.60 1,491,528 33,248,514 22.292 7.593 7.541 7.593 7.558 7.836 4,301,995 7.7286 -0.90%
2006-12-22 0 22.10 22.10 22.15 21.90 22.15 1,446,397 31,817,173 21.998 7.662 7.662 7.680 7.593 7.680 4,171,824 7.6267 0.45%
2006-12-21 0 22.00 21.85 22.00 21.50 22.15 2,209,000 48,446,820 21.932 7.628 7.576 7.628 7.454 7.680 6,371,390 7.6038 1.15%
2006-12-20 0 21.75 21.75 21.80 21.65 22.50 5,194,000 114,313,092 22.009 7.541 7.541 7.558 7.506 7.801 14,980,988 7.6305 -0.68%
2006-12-19 0 21.90 21.80 22.00 21.65 22.55 3,290,400 71,926,192 21.859 7.593 7.558 7.628 7.506 7.818 9,490,459 7.5788 -2.67%
2006-12-18 0 22.50 22.45 22.50 22.05 23.25 3,488,839 78,383,507 22.467 7.801 7.784 7.801 7.645 8.061 10,062,814 7.7894 0.00%
2006-12-15 0 22.50 22.40 22.50 21.75 23.35 4,518,839 102,026,636 22.578 7.801 7.766 7.801 7.541 8.096 13,033,630 7.8280 -3.64%
2006-12-14 0 23.35 23.30 23.35 22.60 23.75 4,001,802 93,608,039 23.391 8.096 8.078 8.096 7.836 8.234 11,542,346 8.1100 2.86%
2006-12-13 0 23.70 23.65 23.70 22.70 23.80 5,305,538 124,054,069 23.382 7.870 7.854 7.870 7.538 7.903 15,976,823 7.7646 3.49%
2006-12-12 0 22.90 22.85 23.00 22.25 23.00 4,996,839 113,323,635 22.679 7.605 7.588 7.638 7.389 7.638 15,047,223 7.5312 3.15%
2006-12-11 0 22.20 22.20 22.25 21.25 22.30 3,187,166 68,935,424 21.629 7.372 7.372 7.389 7.057 7.405 9,597,667 7.1825 4.47%
2006-12-08 0 21.25 21.25 21.30 20.35 21.65 1,806,900 38,333,796 21.215 7.057 7.057 7.073 6.758 7.189 5,441,205 7.0451 0.47%
2006-12-07 0 21.15 21.15 21.20 21.05 21.60 2,821,952 60,252,321 21.351 7.023 7.023 7.040 6.990 7.173 8,497,880 7.0903 0.48%
2006-12-06 0 21.05 21.05 21.15 20.40 21.25 7,851,034 162,165,726 20.655 6.990 6.990 7.023 6.774 7.057 23,642,198 6.8592 4.21%
2006-12-05 0 20.20 20.10 20.30 19.74 20.35 4,640,839 93,330,316 20.111 6.708 6.675 6.741 6.555 6.758 13,975,183 6.6783 2.54%
2006-12-04 0 19.70 19.70 19.72 19.68 19.92 7,244,118 143,525,233 19.813 6.542 6.542 6.549 6.535 6.615 21,814,563 6.5793 -0.51%
2006-12-01 0 19.80 19.76 19.78 19.70 19.98 5,029,164 99,557,418 19.796 6.575 6.562 6.568 6.542 6.635 15,144,565 6.5738 0.30%
2006-11-30 0 19.74 19.74 19.76 19.52 20.00 5,182,250 101,917,557 19.667 6.555 6.555 6.562 6.482 6.642 15,605,560 6.5308 1.44%
2006-11-29 0 19.46 19.46 19.48 19.20 19.72 3,345,486 64,786,288 19.365 6.462 6.462 6.469 6.376 6.549 10,074,424 6.4308 1.67%
2006-11-28 0 19.14 19.08 19.10 19.10 20.40 3,806,000 75,585,980 19.860 6.356 6.336 6.343 6.343 6.774 11,461,192 6.5949 -6.63%
2006-11-27 0 20.50 20.45 20.50 19.92 20.75 1,954,666 39,518,627 20.218 6.808 6.791 6.808 6.615 6.891 5,886,180 6.7138 -1.20%
2006-11-24 0 20.75 20.70 20.80 20.70 21.00 2,491,000 51,733,788 20.768 6.891 6.874 6.907 6.874 6.974 7,501,269 6.8967 1.72%
2006-11-23 0 20.40 20.35 20.40 20.40 21.00 3,271,000 67,884,788 20.754 6.774 6.758 6.774 6.774 6.974 9,850,120 6.8918 -1.45%
2006-11-22 0 20.70 20.65 20.75 20.10 21.50 6,438,841 135,361,616 21.023 6.874 6.857 6.891 6.675 7.140 19,389,593 6.9811 3.50%
2006-11-21 0 20.00 20.00 20.05 19.94 21.00 1,716,000 34,416,940 20.056 6.642 6.642 6.658 6.622 6.974 5,167,474 6.6603 -2.44%
2006-11-20 0 20.50 20.30 20.55 20.25 20.60 2,659,262 54,188,447 20.377 6.808 6.741 6.824 6.725 6.841 8,007,964 6.7668 -0.24%
2006-11-17 0 20.55 20.55 20.60 19.80 20.60 2,464,633 49,664,383 20.151 6.824 6.824 6.841 6.575 6.841 7,421,868 6.6916 2.85%
2006-11-16 0 19.98 19.98 20.00 19.90 20.85 2,764,000 55,846,994 20.205 6.635 6.635 6.642 6.608 6.924 8,323,367 6.7097 -3.01%
2006-11-15 0 20.60 20.50 20.60 19.98 20.60 4,045,026 81,967,793 20.264 6.841 6.808 6.841 6.635 6.841 12,180,982 6.7292 3.10%
2006-11-14 0 19.98 19.96 19.98 19.22 20.30 8,279,184 164,924,845 19.920 6.635 6.628 6.635 6.383 6.741 24,931,507 6.6151 3.52%
2006-11-13 0 19.30 19.30 19.36 19.22 19.44 3,284,366 63,405,713 19.305 6.409 6.409 6.429 6.383 6.456 9,890,370 6.4109 -0.10%
2006-11-10 0 19.32 19.30 19.36 19.06 19.42 4,741,720 91,344,437 19.264 6.416 6.409 6.429 6.329 6.449 14,278,971 6.3971 2.01%
2006-11-09 0 18.94 18.94 18.96 18.80 19.00 4,008,000 75,563,924 18.853 6.290 6.290 6.296 6.243 6.309 12,069,484 6.2607 0.85%
2006-11-08 0 18.78 18.64 18.78 18.36 18.82 3,909,166 72,983,011 18.670 6.236 6.190 6.236 6.097 6.250 11,771,861 6.1998 2.85%
2006-11-07 0 18.26 18.26 18.28 18.00 18.44 7,034,160 128,381,422 18.251 6.064 6.064 6.070 5.977 6.124 21,182,306 6.0608 0.22%
2006-11-06 0 18.22 18.18 18.22 18.12 18.40 6,473,080 118,051,025 18.237 6.050 6.037 6.050 6.017 6.110 19,492,699 6.0562 0.11%
2006-11-03 0 18.20 18.26 18.30 17.96 18.84 8,931,647 163,430,766 18.298 6.044 6.064 6.077 5.964 6.256 26,896,300 6.0763 -2.99%
2006-11-02 0 18.76 18.76 18.78 18.46 18.76 2,493,332 46,396,221 18.608 6.230 6.230 6.236 6.130 6.230 7,508,291 6.1793 0.97%
2006-11-01 0 18.58 18.36 18.58 17.96 18.64 3,627,165 66,975,956 18.465 6.170 6.097 6.170 5.964 6.190 10,922,657 6.1318 3.11%
2006-10-31 0 18.02 18.00 18.02 17.50 18.10 8,670,106 156,092,847 18.004 5.984 5.977 5.984 5.811 6.011 26,108,709 5.9786 -0.11%
2006-10-27 0 18.04 18.08 18.12 17.98 18.16 8,014,171 144,594,745 18.042 5.991 6.004 6.017 5.971 6.031 24,133,460 5.9915 -0.22%
2006-10-26 0 18.08 18.06 18.08 17.96 18.10 9,258,378 166,657,206 18.001 6.004 5.997 6.004 5.964 6.011 27,880,201 5.9776 0.56%
2006-10-25 0 17.98 18.00 18.04 17.70 18.10 9,435,737 169,592,733 17.973 5.971 5.977 5.991 5.878 6.011 28,414,291 5.9686 0.78%
2006-10-24 0 17.84 17.82 17.84 17.74 18.10 4,170,487 74,546,510 17.875 5.924 5.918 5.924 5.891 6.011 12,558,789 5.9358 -1.11%
2006-10-23 0 18.04 18.02 18.04 17.96 18.20 3,039,329 54,872,505 18.054 5.991 5.984 5.991 5.964 6.044 9,152,478 5.9954 -0.77%
2006-10-20 0 18.18 18.02 18.18 17.62 18.28 9,327,499 167,570,289 17.965 6.037 5.984 6.037 5.851 6.070 28,088,349 5.9658 2.36%
2006-10-19 0 17.76 17.68 17.80 17.50 18.00 11,652,343 206,873,630 17.754 5.898 5.871 5.911 5.811 5.977 35,089,264 5.8956 4.47%
2006-10-18 0 17.00 16.98 17.04 16.70 17.04 2,306,000 39,076,280 16.945 5.645 5.639 5.659 5.546 5.659 6,944,169 5.6272 0.59%
2006-10-17 0 16.90 16.86 16.90 16.64 16.98 3,921,000 66,097,120 16.857 5.612 5.599 5.612 5.526 5.639 11,807,497 5.5979 0.24%
2006-10-16 0 16.86 16.96 17.00 16.56 17.00 3,261,666 54,590,196 16.737 5.599 5.632 5.645 5.499 5.645 9,822,012 5.5579 1.69%
2006-10-13 0 16.58 16.58 16.68 16.58 16.94 1,856,765 31,209,950 16.809 5.506 5.506 5.539 5.506 5.625 5,591,366 5.5818 -1.07%
2006-10-12 0 16.76 16.74 16.76 16.60 17.00 1,152,000 19,278,840 16.735 5.566 5.559 5.566 5.512 5.645 3,469,073 5.5573 -1.41%
2006-10-11 0 17.00 16.74 16.80 16.44 17.06 2,899,160 48,370,886 16.684 5.645 5.559 5.579 5.459 5.665 8,730,381 5.5405 3.28%
2006-10-10 0 16.46 16.44 16.46 16.40 16.60 3,027,100 49,694,796 16.417 5.466 5.459 5.466 5.446 5.512 9,115,653 5.4516 0.86%
2006-10-09 0 16.32 16.30 16.32 16.18 16.78 2,836,000 46,650,544 16.449 5.419 5.413 5.419 5.373 5.572 8,540,184 5.4625 -2.28%
2006-10-06 0 16.70 16.68 16.70 16.68 17.18 1,120,000 18,943,326 16.914 5.546 5.539 5.546 5.539 5.705 3,372,710 5.6166 -1.76%
2006-10-05 0 17.00 16.96 17.00 16.72 17.20 8,397,432 141,959,677 16.905 5.645 5.632 5.645 5.552 5.712 25,287,593 5.6138 1.67%
2006-10-04 0 16.72 16.68 16.92 16.56 17.06 3,285,000 55,238,416 16.815 5.552 5.539 5.619 5.499 5.665 9,892,279 5.5840 -0.95%
2006-10-03 0 16.88 16.88 16.90 16.38 17.28 3,953,392 66,199,448 16.745 5.605 5.605 5.612 5.439 5.738 11,905,040 5.5606 0.00%
2006-09-29 0 16.88 16.62 16.88 16.44 16.90 2,536,004 42,086,006 16.595 5.605 5.519 5.605 5.459 5.612 7,636,791 5.5110 2.30%
2006-09-28 0 16.50 16.46 16.48 16.28 16.58 2,900,000 47,749,768 16.465 5.479 5.466 5.473 5.406 5.506 8,732,910 5.4678 1.10%
2006-09-27 0 16.46 16.42 16.48 16.22 16.48 2,976,604 48,705,488 16.363 5.419 5.406 5.426 5.340 5.426 9,040,485 5.3875 1.23%
2006-09-26 0 16.26 16.24 16.28 16.24 16.66 2,375,000 38,919,020 16.387 5.354 5.347 5.360 5.347 5.485 7,213,305 5.3954 -2.40%
2006-09-25 0 16.66 16.62 16.68 16.64 17.00 2,068,000 34,639,051 16.750 5.485 5.472 5.492 5.479 5.597 6,280,890 5.5150 -1.30%
2006-09-22 0 16.88 16.86 16.90 16.74 17.00 3,331,666 56,544,596 16.972 5.558 5.551 5.564 5.512 5.597 10,118,873 5.5880 -0.71%
2006-09-21 0 17.00 16.98 17.00 16.94 17.46 4,088,580 69,851,650 17.085 5.597 5.591 5.597 5.578 5.749 12,417,757 5.6251 0.12%
2006-09-20 0 16.98 16.98 17.10 16.82 17.20 3,594,000 61,320,668 17.062 5.591 5.591 5.630 5.538 5.663 10,915,628 5.6177 -2.19%
2006-09-19 0 17.36 17.36 17.38 17.24 17.70 1,406,000 24,432,680 17.377 5.716 5.716 5.722 5.676 5.828 4,270,276 5.7216 -1.92%
2006-09-18 0 17.70 17.68 17.70 16.00 17.80 6,057,333 104,817,768 17.304 5.828 5.821 5.828 5.268 5.861 18,397,217 5.6975 4.49%
2006-09-15 0 16.94 16.90 16.94 16.86 17.10 1,096,000 18,596,808 16.968 5.578 5.564 5.578 5.551 5.630 3,328,750 5.5867 -0.94%
2006-09-14 0 17.10 17.06 17.10 16.98 17.50 2,167,295 37,062,068 17.101 5.630 5.617 5.630 5.591 5.762 6,582,467 5.6304 -0.93%
2006-09-13 0 17.26 17.24 17.26 17.22 17.74 1,627,440 28,433,945 17.472 5.683 5.676 5.683 5.670 5.841 4,942,830 5.7526 -2.49%
2006-09-12 0 17.70 17.56 17.70 17.20 17.76 1,991,628 34,766,320 17.456 5.828 5.782 5.828 5.663 5.848 6,048,935 5.7475 1.84%
2006-09-11 0 17.38 17.22 17.38 17.02 17.98 2,724,000 46,990,040 17.250 5.722 5.670 5.722 5.604 5.920 8,273,281 5.6797 0.35%
2006-09-08 0 17.32 17.22 17.32 17.10 17.32 3,213,333 55,280,834 17.204 5.703 5.670 5.703 5.630 5.703 9,759,474 5.6643 0.58%
2006-09-07 0 17.22 17.20 17.26 17.14 17.30 3,514,000 60,729,748 17.282 5.670 5.663 5.683 5.643 5.696 10,672,654 5.6902 -0.92%
2006-09-06 0 17.38 17.30 17.56 17.28 17.86 1,701,423 29,798,890 17.514 5.722 5.696 5.782 5.689 5.880 5,167,530 5.7666 -1.81%
2006-09-05 0 17.70 17.66 17.76 17.60 17.92 1,057,606 18,763,599 17.742 5.828 5.815 5.848 5.795 5.900 3,212,141 5.8415 -1.23%
2006-09-04 0 17.92 17.80 17.84 17.82 17.98 1,388,666 24,884,143 17.919 5.900 5.861 5.874 5.867 5.920 4,217,630 5.9000 0.79%
2006-09-01 0 17.78 17.74 17.80 17.42 17.80 2,063,333 36,533,181 17.706 5.854 5.841 5.861 5.736 5.861 6,266,716 5.8297 0.45%
2006-08-31 0 17.70 17.74 17.76 17.44 17.84 4,297,792 75,428,045 17.550 5.828 5.841 5.848 5.742 5.874 13,053,172 5.7785 0.80%
2006-08-30 0 17.56 17.54 17.56 16.94 17.60 3,168,000 54,927,372 17.338 5.782 5.775 5.782 5.578 5.795 9,621,789 5.7086 3.66%
2006-08-29 0 16.94 16.90 16.96 16.80 17.12 1,534,000 25,961,734 16.924 5.578 5.564 5.584 5.531 5.637 4,659,036 5.5723 1.44%
2006-08-28 0 16.70 16.68 16.70 16.66 17.00 1,287,500 21,643,370 16.810 5.499 5.492 5.499 5.485 5.597 3,910,371 5.5349 -2.00%
2006-08-25 0 17.04 17.14 17.18 16.96 17.24 4,295,666 72,799,007 16.947 5.610 5.643 5.657 5.584 5.676 13,046,715 5.5799 0.47%
2006-08-24 0 16.96 16.86 16.96 16.72 17.00 1,740,193 29,392,916 16.891 5.584 5.551 5.584 5.505 5.597 5,285,281 5.5613 -0.47%
2006-08-23 0 17.04 17.04 17.06 16.88 17.26 800,129 13,655,069 17.066 5.610 5.610 5.617 5.558 5.683 2,430,137 5.6191 -1.16%
2006-08-22 0 17.24 17.24 17.26 16.86 17.28 949,143 16,194,260 17.062 5.676 5.676 5.683 5.551 5.689 2,882,719 5.6177 2.01%
2006-08-21 0 16.90 16.90 16.92 16.84 17.30 2,428,300 41,192,540 16.964 5.564 5.564 5.571 5.545 5.696 7,375,187 5.5853 -2.31%
2006-08-18 0 17.30 17.24 17.30 17.22 17.38 450,000 7,767,004 17.260 5.696 5.676 5.696 5.670 5.722 1,366,731 5.6829 0.23%
2006-08-17 0 17.26 17.26 17.30 17.12 17.46 1,808,364 31,268,984 17.291 5.683 5.683 5.696 5.637 5.749 5,492,329 5.6932 -0.80%
2006-08-16 0 17.40 17.38 17.42 17.20 17.46 1,658,619 28,822,649 17.377 5.729 5.722 5.736 5.663 5.749 5,037,526 5.7216 1.75%
2006-08-15 0 17.10 17.08 17.20 17.08 17.34 819,858 14,040,375 17.125 5.630 5.624 5.663 5.624 5.709 2,490,057 5.6386 0.00%
2006-08-14 0 17.10 17.08 17.10 17.04 17.30 678,000 11,664,840 17.205 5.630 5.624 5.630 5.610 5.696 2,059,209 5.6647 0.47%
2006-08-11 0 17.02 17.00 17.02 17.00 17.46 890,142 15,268,222 17.153 5.604 5.597 5.604 5.597 5.749 2,703,522 5.6475 -0.35%
2006-08-10 0 17.08 17.08 17.14 17.08 17.52 1,880,000 32,376,040 17.221 5.624 5.624 5.643 5.624 5.769 5,709,900 5.6702 -2.51%
2006-08-09 0 17.52 17.52 17.54 16.52 17.60 3,529,733 61,111,684 17.313 5.769 5.769 5.775 5.439 5.795 10,720,438 5.7005 4.16%
2006-08-08 0 16.82 16.72 16.82 16.54 17.06 2,320,245 38,893,187 16.763 5.538 5.505 5.538 5.446 5.617 7,047,004 5.5191 -0.47%
2006-08-07 0 16.90 16.90 16.92 16.66 17.40 2,306,666 39,082,056 16.943 5.564 5.564 5.571 5.485 5.729 7,005,762 5.5786 -1.05%
2006-08-04 0 17.08 17.06 17.08 17.04 17.40 2,694,000 46,429,877 17.235 5.624 5.617 5.624 5.610 5.729 8,182,166 5.6745 -1.73%
2006-08-03 0 17.38 17.38 17.40 17.04 17.40 1,767,666 30,583,612 17.302 5.722 5.722 5.729 5.610 5.729 5,368,722 5.6966 0.00%
2006-08-02 0 17.38 17.38 17.42 17.14 17.44 2,908,003 50,384,732 17.326 5.722 5.722 5.736 5.643 5.742 8,832,131 5.7047 1.40%
2006-08-01 0 17.14 17.14 17.16 17.02 17.30 1,410,000 24,184,624 17.152 5.643 5.643 5.650 5.604 5.696 4,282,425 5.6474 0.12%
2006-07-31 0 17.12 17.08 17.24 17.08 17.60 4,260,220 73,409,330 17.231 5.637 5.624 5.676 5.624 5.795 12,939,059 5.6735 0.23%
2006-07-28 0 17.08 17.10 17.14 17.00 17.28 4,864,987 83,494,504 17.162 5.624 5.630 5.643 5.597 5.689 14,775,846 5.6507 -0.35%
2006-07-27 0 17.14 17.14 17.16 17.00 17.24 4,009,072 68,551,041 17.099 5.643 5.643 5.650 5.597 5.676 12,176,277 5.6299 1.06%
2006-07-26 0 16.96 16.94 16.96 16.64 17.24 6,073,567 103,084,062 16.973 5.584 5.578 5.584 5.479 5.676 18,446,522 5.5883 1.92%
2006-07-25 0 16.64 16.60 16.64 16.40 16.72 6,298,984 104,154,491 16.535 5.479 5.466 5.479 5.400 5.505 19,131,154 5.4442 2.46%
2006-07-24 0 16.24 16.24 16.26 15.70 16.26 1,414,000 22,740,612 16.082 5.347 5.347 5.354 5.169 5.354 4,294,574 5.2952 1.18%
2006-07-21 0 16.05 16.00 16.05 15.95 16.05 1,978,657 31,694,531 16.018 5.285 5.268 5.285 5.252 5.285 6,009,539 5.2740 -0.31%
2006-07-20 0 16.10 16.05 16.10 15.75 16.20 1,839,666 29,449,039 16.008 5.301 5.285 5.301 5.186 5.334 5,587,399 5.2706 3.21%
2006-07-19 0 15.60 15.55 15.60 15.50 15.75 1,745,604 27,220,218 15.594 5.136 5.120 5.136 5.103 5.186 5,301,715 5.1342 0.00%
2006-07-18 0 15.60 15.60 15.75 15.50 15.95 2,414,000 37,679,400 15.609 5.136 5.136 5.186 5.103 5.252 7,331,755 5.1392 -0.64%
2006-07-17 0 15.70 15.65 15.70 15.55 15.75 2,002,700 31,341,264 15.650 5.169 5.153 5.169 5.120 5.186 6,082,562 5.1526 -2.48%
2006-07-14 0 16.10 16.00 16.10 15.60 16.10 3,623,700 57,238,480 15.796 5.301 5.268 5.301 5.136 5.301 11,005,833 5.2007 0.63%
2006-07-13 0 16.00 16.00 16.05 15.80 16.30 1,395,117 22,505,007 16.131 5.268 5.268 5.285 5.202 5.367 4,237,223 5.3113 -1.54%
2006-07-12 0 16.25 16.15 16.25 15.90 16.30 1,025,815 16,587,725 16.170 5.350 5.317 5.350 5.235 5.367 3,115,586 5.3241 1.88%
2006-07-11 0 15.95 15.90 15.95 15.90 16.40 2,014,000 32,436,596 16.106 5.252 5.235 5.252 5.235 5.400 6,116,882 5.3028 -2.45%
2006-07-10 0 16.35 16.30 16.35 15.75 16.45 3,784,615 61,226,033 16.178 5.383 5.367 5.383 5.186 5.416 11,494,561 5.3265 2.51%
2006-07-07 0 15.95 15.95 16.00 15.70 16.05 4,218,000 66,987,584 15.881 5.252 5.252 5.268 5.169 5.285 12,810,829 5.2290 0.63%
2006-07-06 0 15.85 15.80 15.85 15.10 15.85 2,854,333 44,139,445 15.464 5.219 5.202 5.219 4.972 5.219 8,669,126 5.0916 4.97%
2006-07-05 0 15.10 15.00 15.10 15.05 16.20 3,110,000 47,927,100 15.411 4.972 4.939 4.972 4.955 5.334 9,445,633 5.0740 -6.21%
2006-07-04 0 16.10 16.05 16.10 15.95 16.10 1,462,200 23,415,610 16.014 5.301 5.285 5.301 5.252 5.301 4,440,966 5.2726 0.63%
2006-07-03 0 16.00 16.00 16.05 15.75 16.05 2,294,000 36,584,246 15.948 5.268 5.268 5.285 5.186 5.285 6,967,293 5.2509 0.95%
2006-06-30 0 15.85 15.80 15.90 15.65 16.10 4,981,900 78,922,340 15.842 5.219 5.202 5.235 5.153 5.301 15,130,932 5.2160 4.28%
2006-06-29 0 15.20 15.15 15.20 14.90 15.30 3,213,327 48,633,717 15.135 5.005 4.988 5.005 4.906 5.038 9,759,456 4.9832 4.47%
2006-06-28 0 14.55 14.50 14.70 14.40 14.70 4,045,000 58,747,800 14.524 4.791 4.774 4.840 4.741 4.840 12,285,397 4.7819 0.00%
2006-06-27 0 14.55 14.55 14.65 14.50 14.85 5,988,156 87,585,862 14.627 4.791 4.791 4.824 4.774 4.889 18,187,113 4.8158 -0.34%
2006-06-26 0 14.60 14.65 14.70 14.35 14.70 3,796,113 55,470,768 14.613 4.807 4.824 4.840 4.725 4.840 11,529,482 4.8112 -0.68%
2006-06-23 0 14.70 14.60 14.70 14.45 14.90 3,336,000 48,833,640 14.638 4.840 4.807 4.840 4.758 4.906 10,132,036 4.8197 -2.33%
2006-06-22 0 15.05 14.95 15.10 14.85 15.10 2,244,000 33,641,800 14.992 4.955 4.922 4.972 4.889 4.972 6,815,434 4.9361 0.67%
2006-06-21 0 14.95 14.80 14.95 14.60 15.15 3,810,800 57,169,277 15.002 4.922 4.873 4.922 4.807 4.988 11,574,089 4.9394 -1.64%
2006-06-20 0 15.20 15.05 15.20 14.80 15.35 8,932,666 135,411,590 15.159 5.005 4.955 5.005 4.873 5.054 27,130,123 4.9912 2.70%
2006-06-19 0 14.80 14.80 14.85 14.60 14.95 3,601,651 53,392,222 14.824 4.873 4.873 4.889 4.807 4.922 10,938,866 4.8810 -0.67%
2006-06-16 0 14.90 14.85 14.90 14.40 14.90 3,102,000 45,758,800 14.751 4.906 4.889 4.906 4.741 4.906 9,421,335 4.8569 6.43%
2006-06-15 0 14.00 13.95 14.00 13.70 14.00 2,634,000 36,611,158 13.899 4.610 4.593 4.610 4.511 4.610 7,999,935 4.5764 1.45%
2006-06-14 0 13.80 13.45 13.80 13.40 14.10 4,974,759 68,710,965 13.812 4.544 4.428 4.544 4.412 4.642 15,109,243 4.5476 -1.78%
2006-06-13 0 14.05 13.90 13.95 13.45 14.40 8,262,012 114,401,802 13.847 4.626 4.577 4.593 4.428 4.741 25,093,226 4.5591 -1.75%
2006-06-12 0 14.30 14.25 14.45 14.20 14.50 2,626,000 37,763,420 14.381 4.708 4.692 4.758 4.675 4.774 7,975,637 4.7348 0.35%
2006-06-09 0 14.25 14.20 14.30 14.00 14.40 3,443,200 49,094,265 14.258 4.692 4.675 4.708 4.610 4.741 10,457,622 4.6946 -0.70%
2006-06-08 0 14.35 14.35 14.40 14.25 14.60 5,060,966 73,094,624 14.443 4.725 4.725 4.741 4.692 4.807 15,371,070 4.7553 -2.38%
2006-06-07 0 14.70 14.65 14.70 14.60 14.75 4,906,700 72,002,274 14.674 4.840 4.824 4.840 4.807 4.856 14,902,536 4.8315 0.00%
2006-06-06 0 14.70 14.65 14.70 14.45 14.80 5,108,000 74,940,400 14.671 4.840 4.824 4.840 4.758 4.873 15,513,920 4.8305 -0.68%
2006-06-05 0 14.80 14.80 14.85 14.75 14.95 2,426,000 35,847,036 14.776 4.873 4.873 4.889 4.856 4.922 7,368,201 4.8651 0.34%
2006-06-02 0 14.75 14.70 14.90 14.15 14.95 6,868,026 99,884,500 14.543 4.856 4.840 4.906 4.659 4.922 20,859,438 4.7885 3.51%
2006-06-01 0 14.25 14.20 14.30 14.10 14.95 6,676,630 96,829,529 14.503 4.692 4.675 4.708 4.642 4.922 20,278,134 4.7751 -4.68%
2006-05-30 0 14.95 14.95 15.00 14.90 15.10 4,718,000 70,718,200 14.989 4.922 4.922 4.939 4.906 4.972 14,329,420 4.9352 -0.66%
2006-05-29 0 15.05 15.00 15.05 14.90 15.40 7,414,618 112,030,976 15.109 4.955 4.939 4.955 4.906 5.070 22,519,537 4.9748 -0.33%
2006-05-26 0 15.10 15.05 15.20 15.05 15.50 10,190,000 155,393,256 15.250 4.972 4.955 5.005 4.955 5.103 30,948,874 5.0210 0.33%
2006-05-25 0 15.05 15.05 15.10 14.75 15.70 6,650,000 100,273,073 15.079 4.955 4.955 4.972 4.856 5.169 20,197,253 4.9647 -4.75%
2006-05-24 0 16.05 16.00 16.15 15.50 16.15 4,360,000 69,189,300 15.869 5.202 5.186 5.235 5.024 5.235 13,451,636 5.1436 1.58%
2006-05-23 0 15.80 16.00 16.05 15.50 16.05 8,287,878 130,512,561 15.747 5.121 5.186 5.202 5.024 5.202 25,570,073 5.1041 0.96%
2006-05-22 0 15.65 15.55 15.70 15.60 16.30 7,493,100 119,416,711 15.937 5.073 5.040 5.089 5.056 5.283 23,117,994 5.1655 -3.99%
2006-05-19 0 16.30 16.25 16.35 15.90 16.45 4,830,000 78,015,300 16.152 5.283 5.267 5.299 5.154 5.332 14,901,698 5.2353 0.31%
2006-05-18 0 16.25 16.25 16.30 16.00 16.60 8,792,321 144,232,451 16.404 5.267 5.267 5.283 5.186 5.380 27,126,400 5.3171 -4.41%
2006-05-17 0 17.00 17.00 17.05 16.70 17.35 6,510,000 110,581,032 16.986 5.510 5.510 5.526 5.413 5.624 20,084,897 5.5057 -2.58%
2006-05-16 0 17.45 17.45 17.50 17.10 17.50 5,454,500 94,681,349 17.358 5.656 5.656 5.672 5.543 5.672 16,828,429 5.6263 -2.51%
2006-05-15 0 17.90 17.90 18.00 17.10 18.00 7,919,066 139,799,255 17.654 5.802 5.802 5.834 5.543 5.834 24,432,200 5.7219 2.29%
2006-05-12 0 17.50 17.45 17.50 17.10 17.55 4,470,000 77,802,043 17.405 5.672 5.656 5.672 5.543 5.688 13,791,012 5.6415 0.00%
2006-05-11 0 17.50 17.45 17.50 17.40 17.65 2,382,937 41,646,715 17.477 5.672 5.656 5.672 5.640 5.721 7,351,927 5.6647 -0.28%
2006-05-10 0 17.55 17.50 17.55 17.25 17.70 4,359,666 76,138,438 17.464 5.688 5.672 5.688 5.591 5.737 13,450,606 5.6606 -0.85%
2006-05-09 0 17.70 17.70 17.75 17.55 17.85 3,127,333 55,279,894 17.676 5.737 5.737 5.753 5.688 5.786 9,648,565 5.7293 1.14%
2006-05-08 0 17.50 17.45 17.75 17.45 17.90 6,434,135 114,125,637 17.738 5.672 5.656 5.753 5.656 5.802 19,850,835 5.7492 -0.85%
2006-05-04 0 17.65 17.60 17.65 17.25 17.65 5,921,903 104,039,010 17.569 5.721 5.705 5.721 5.591 5.721 18,270,478 5.6944 1.44%
2006-05-03 0 17.40 17.30 17.40 17.10 17.45 7,629,125 131,944,829 17.295 5.640 5.607 5.640 5.543 5.656 23,537,664 5.6057 0.58%
2006-05-02 0 17.30 17.25 17.35 16.75 17.35 6,204,999 106,018,583 17.086 5.607 5.591 5.624 5.429 5.624 19,143,896 5.5380 4.22%
2006-04-28 0 16.60 16.40 16.70 15.75 16.70 4,794,000 78,034,400 16.278 5.380 5.316 5.413 5.105 5.413 14,790,629 5.2759 1.53%
2006-04-27 0 16.35 16.35 16.40 16.05 16.45 5,714,000 92,346,268 16.161 5.299 5.299 5.316 5.202 5.332 17,629,048 5.2383 1.55%
2006-04-26 0 16.10 15.95 16.10 15.40 16.15 4,467,666 70,703,923 15.826 5.218 5.170 5.218 4.992 5.235 13,783,811 5.1295 1.90%
2006-04-25 0 15.80 15.75 15.80 15.60 16.50 12,047,500 190,666,450 15.826 5.121 5.105 5.121 5.056 5.348 37,169,400 5.1297 -4.24%
2006-04-24 0 16.50 16.40 16.50 16.30 16.80 6,503,557 107,544,168 16.536 5.348 5.316 5.348 5.283 5.445 20,065,019 5.3598 -1.79%
2006-04-21 0 16.80 16.75 16.80 16.55 16.90 4,415,000 73,969,348 16.754 5.445 5.429 5.445 5.364 5.478 13,621,324 5.4304 0.30%
2006-04-20 0 16.75 16.75 16.80 16.70 17.25 8,226,666 138,887,950 16.883 5.429 5.429 5.445 5.413 5.591 25,381,220 5.4721 -2.90%
2006-04-19 0 17.25 17.20 17.25 17.15 17.40 5,488,499 94,600,621 17.236 5.591 5.575 5.591 5.559 5.640 16,933,324 5.5867 -0.58%
2006-04-18 0 17.35 17.30 17.35 17.00 17.55 7,055,000 122,050,530 17.300 5.624 5.607 5.624 5.510 5.688 21,766,352 5.6073 1.76%
2006-04-13 0 17.05 17.05 17.10 16.85 17.15 3,103,073 52,577,387 16.944 5.526 5.526 5.543 5.461 5.559 9,573,718 5.4918 -0.29%
2006-04-12 0 17.10 17.05 17.20 16.95 17.45 4,125,876 70,609,224 17.114 5.543 5.526 5.575 5.494 5.656 12,729,308 5.5470 -1.44%
2006-04-11 0 17.35 17.35 17.40 17.10 17.75 8,445,557 146,550,659 17.352 5.624 5.624 5.640 5.543 5.753 26,056,550 5.6243 1.46%
2006-04-10 0 17.10 17.05 17.10 16.75 17.15 3,607,000 61,291,950 16.993 5.543 5.526 5.543 5.429 5.559 11,128,452 5.5077 0.88%
2006-04-07 0 16.95 16.90 16.95 16.85 17.15 7,746,280 131,775,621 17.011 5.494 5.478 5.494 5.461 5.559 23,899,115 5.5138 0.89%
2006-04-06 0 16.80 16.75 16.80 16.30 16.95 9,822,821 164,924,841 16.790 5.445 5.429 5.445 5.283 5.494 30,305,737 5.4420 3.07%
2006-04-04 0 16.30 16.25 16.30 16.20 16.45 3,029,204 49,493,095 16.339 5.283 5.267 5.283 5.251 5.332 9,345,814 5.2957 0.00%
2006-04-03 0 16.30 16.25 16.35 15.95 16.50 4,096,498 66,462,612 16.224 5.283 5.267 5.299 5.170 5.348 12,638,670 5.2587 1.87%
2006-03-31 0 16.00 15.95 16.00 15.85 16.25 5,086,000 81,244,512 15.974 5.186 5.170 5.186 5.137 5.267 15,691,519 5.1776 -0.93%
2006-03-30 0 16.15 16.20 16.25 16.15 16.45 4,019,000 65,301,326 16.248 5.235 5.251 5.267 5.235 5.332 12,399,570 5.2664 -0.92%
2006-03-29 0 16.30 16.15 16.30 16.15 16.35 4,344,821 70,417,100 16.207 5.283 5.235 5.283 5.235 5.299 13,404,805 5.2531 -0.91%
2006-03-28 0 16.45 16.45 16.50 16.35 16.70 2,768,500 45,708,500 16.510 5.332 5.332 5.348 5.299 5.413 8,541,480 5.3514 -1.50%
2006-03-27 0 16.70 16.65 16.70 16.35 16.80 4,964,900 82,589,560 16.635 5.413 5.397 5.413 5.299 5.445 15,317,896 5.3917 2.77%
2006-03-24 0 16.25 16.25 16.35 16.10 16.40 2,060,000 33,584,300 16.303 5.267 5.267 5.299 5.218 5.316 6,355,590 5.2842 -0.91%
2006-03-23 0 16.40 16.35 16.40 16.20 16.40 1,762,000 28,703,470 16.290 5.316 5.299 5.316 5.251 5.316 5,436,189 5.2801 0.31%
2006-03-22 0 16.35 16.35 16.40 16.30 16.50 2,924,000 48,079,574 16.443 5.299 5.299 5.316 5.283 5.348 9,021,235 5.3296 -2.10%
2006-03-21 0 16.70 16.55 16.75 16.55 16.90 2,820,500 47,359,290 16.791 5.413 5.364 5.429 5.364 5.478 8,701,913 5.4424 -1.18%
2006-03-20 0 16.90 16.80 17.00 16.80 17.20 5,378,866 91,890,730 17.084 5.478 5.445 5.510 5.445 5.575 16,595,080 5.5372 0.60%
2006-03-17 0 16.80 16.75 16.80 16.40 16.80 1,306,000 21,719,410 16.630 5.445 5.429 5.445 5.316 5.445 4,029,320 5.3903 0.90%
2006-03-16 0 16.65 16.50 16.65 16.30 16.75 1,924,444 31,781,679 16.515 5.397 5.348 5.397 5.283 5.429 5,937,367 5.3528 2.15%
2006-03-15 0 16.30 16.25 16.30 16.25 16.50 2,188,836 35,814,308 16.362 5.283 5.267 5.283 5.267 5.348 6,753,079 5.3034 -0.31%
2006-03-14 0 16.35 16.30 16.35 16.15 16.50 3,497,682 57,015,662 16.301 5.299 5.283 5.299 5.235 5.348 10,791,180 5.2835 -0.91%
2006-03-13 0 16.50 16.50 16.55 16.20 16.55 2,457,795 40,278,748 16.388 5.348 5.348 5.364 5.251 5.364 7,582,882 5.3118 1.85%
2006-03-10 0 16.20 16.15 16.20 16.05 16.35 1,646,500 26,662,375 16.193 5.251 5.235 5.251 5.202 5.299 5,079,844 5.2487 0.62%
2006-03-09 0 16.10 16.10 16.15 16.05 16.60 2,719,160 44,545,418 16.382 5.218 5.218 5.235 5.202 5.380 8,389,255 5.3098 -1.83%
2006-03-08 0 16.40 16.50 16.55 16.00 16.95 8,256,777 134,727,402 16.317 5.316 5.348 5.364 5.186 5.494 25,474,119 5.2888 -3.24%
2006-03-07 0 16.95 17.00 17.05 16.25 17.15 5,537,500 92,297,475 16.668 5.494 5.510 5.526 5.267 5.559 17,084,503 5.4024 -1.17%
2006-03-06 0 17.15 17.15 17.30 17.05 17.80 7,218,333 126,185,319 17.481 5.559 5.559 5.607 5.526 5.769 22,270,273 5.6661 -3.38%
2006-03-03 0 17.75 17.75 17.80 17.50 17.80 9,921,832 175,786,228 17.717 5.753 5.753 5.769 5.672 5.769 30,611,210 5.7425 1.14%
2006-03-02 0 17.55 17.55 17.60 17.15 17.65 8,579,877 150,256,250 17.513 5.688 5.688 5.705 5.559 5.721 26,470,959 5.6763 2.33%
2006-03-01 0 17.15 17.10 17.25 16.85 17.25 4,165,050 71,336,282 17.127 5.559 5.543 5.591 5.461 5.591 12,850,169 5.5514 0.29%
2006-02-28 0 17.10 17.10 17.15 16.95 17.15 4,437,019 75,892,690 17.104 5.543 5.543 5.559 5.494 5.559 13,689,258 5.5440 -0.29%
2006-02-27 0 17.15 17.10 17.20 16.80 17.25 4,000,500 68,465,525 17.114 5.559 5.543 5.575 5.445 5.591 12,342,493 5.5471 0.59%
2006-02-24 0 17.05 17.10 17.15 16.70 17.20 14,171,889 240,160,706 16.946 5.526 5.543 5.559 5.413 5.575 43,723,645 5.4927 2.10%
2006-02-23 0 16.70 16.70 16.75 16.15 16.80 9,292,000 152,650,720 16.428 5.413 5.413 5.429 5.235 5.445 28,668,028 5.3248 3.09%
2006-02-22 0 16.20 16.15 16.20 16.05 16.30 3,267,100 52,844,400 16.175 5.251 5.235 5.251 5.202 5.283 10,079,780 5.2426 0.00%
2006-02-21 0 16.20 16.20 16.25 16.15 16.65 4,838,666 79,454,928 16.421 5.251 5.251 5.267 5.235 5.397 14,928,434 5.3224 -2.41%
2006-02-20 0 16.60 16.55 16.65 16.55 16.80 2,219,700 36,964,650 16.653 5.380 5.364 5.397 5.364 5.445 6,848,302 5.3976 -0.60%
2006-02-17 0 16.70 16.60 16.70 16.55 16.70 1,892,000 31,470,156 16.633 5.413 5.380 5.413 5.364 5.413 5,837,270 5.3912 0.91%
2006-02-16 0 16.55 16.45 16.60 16.30 16.60 3,122,000 51,535,216 16.507 5.364 5.332 5.380 5.283 5.380 9,632,112 5.3504 0.30%
2006-02-15 0 16.50 16.45 16.50 16.45 16.60 3,602,284 59,419,209 16.495 5.348 5.332 5.348 5.332 5.380 11,113,902 5.3464 -0.30%
2006-02-14 0 16.55 16.55 16.60 16.40 16.60 2,978,000 49,316,300 16.560 5.364 5.364 5.380 5.316 5.380 9,187,838 5.3676 -0.30%
2006-02-13 0 16.60 16.55 16.60 16.20 16.60 3,094,941 51,123,221 16.518 5.380 5.364 5.380 5.251 5.380 9,548,628 5.3540 0.30%
2006-02-10 0 16.55 16.50 16.55 16.40 16.60 3,754,000 62,011,360 16.519 5.364 5.348 5.364 5.316 5.380 11,581,982 5.3541 -0.60%
2006-02-09 0 16.65 16.65 16.70 16.55 16.80 5,162,600 86,146,570 16.687 5.397 5.397 5.413 5.364 5.445 15,927,848 5.4086 -0.30%
2006-02-08 0 16.70 16.65 16.75 16.65 16.90 5,455,000 91,313,520 16.739 5.413 5.397 5.429 5.397 5.478 16,829,971 5.4256 -0.60%
2006-02-07 0 16.80 16.75 16.80 16.50 16.85 6,655,070 110,741,305 16.640 5.445 5.429 5.445 5.348 5.461 20,532,472 5.3935 1.51%
2006-02-06 0 16.55 16.50 16.55 16.35 16.75 7,568,000 125,113,100 16.532 5.364 5.348 5.364 5.299 5.429 23,349,078 5.3584 -2.07%
2006-02-03 0 16.90 16.85 16.90 16.10 16.90 7,374,833 123,189,534 16.704 5.478 5.461 5.478 5.218 5.478 22,753,112 5.4142 -1.17%
2006-02-02 0 17.10 17.00 17.15 16.85 17.40 18,514,999 318,803,317 17.219 5.543 5.510 5.559 5.461 5.640 57,123,172 5.5810 0.29%
2006-02-01 0 17.05 16.85 17.05 16.55 17.10 10,215,157 171,368,847 16.776 5.526 5.461 5.526 5.364 5.543 31,516,187 5.4375 3.33%
2006-01-27 0 16.50 16.45 16.50 16.35 16.60 12,331,666 203,080,505 16.468 5.348 5.332 5.348 5.299 5.380 38,046,120 5.3377 1.23%
2006-01-26 0 16.30 16.30 16.40 16.15 16.45 7,120,857 116,025,028 16.294 5.283 5.283 5.316 5.235 5.332 21,969,536 5.2812 -0.61%
2006-01-25 0 16.40 16.35 16.40 16.10 16.50 12,419,923 203,568,330 16.390 5.316 5.299 5.316 5.218 5.348 38,318,414 5.3125 0.92%
2006-01-24 0 16.25 16.30 16.45 15.80 16.30 5,512,729 88,583,644 16.069 5.267 5.283 5.332 5.121 5.283 17,008,079 5.2083 3.17%
2006-01-23 0 15.75 15.75 15.80 15.25 16.25 8,251,288 131,756,064 15.968 5.105 5.105 5.121 4.943 5.267 25,457,184 5.1756 -3.08%
2006-01-20 0 16.25 16.15 16.20 16.20 16.55 8,242,428 134,875,934 16.364 5.267 5.235 5.251 5.251 5.364 25,429,849 5.3038 -1.52%
2006-01-19 0 16.50 16.50 16.55 16.40 16.55 14,019,840 231,690,044 16.526 5.348 5.348 5.364 5.316 5.364 43,254,538 5.3564 0.00%
2006-01-18 0 16.50 16.40 16.50 16.15 16.55 7,527,545 123,455,591 16.401 5.348 5.316 5.348 5.235 5.364 23,224,265 5.3158 -0.60%
2006-01-17 0 16.60 16.50 16.60 16.50 16.90 9,986,279 165,464,134 16.569 5.380 5.348 5.380 5.348 5.478 30,810,044 5.3705 -1.48%
2006-01-16 0 16.85 16.80 16.85 15.85 16.95 12,682,529 207,591,941 16.368 5.461 5.445 5.461 5.137 5.494 39,128,616 5.3054 5.64%
2006-01-13 0 15.95 15.90 15.95 15.20 15.95 6,443,915 99,595,404 15.456 5.170 5.154 5.170 4.927 5.170 19,881,009 5.0096 4.25%
2006-01-12 0 15.30 15.20 15.30 15.05 15.45 5,543,200 84,641,530 15.269 4.959 4.927 4.959 4.878 5.008 17,102,089 4.9492 3.38%
2006-01-11 0 14.80 14.80 14.85 14.75 15.10 2,231,775 33,304,954 14.923 4.797 4.797 4.813 4.781 4.894 6,885,556 4.8369 -0.67%
2006-01-10 0 14.90 14.85 14.90 14.90 15.20 3,325,233 49,910,996 15.010 4.829 4.813 4.829 4.829 4.927 10,259,134 4.8650 -1.65%
2006-01-09 0 15.15 15.10 15.15 15.10 15.40 2,840,666 43,329,939 15.253 4.910 4.894 4.910 4.894 4.992 8,764,130 4.9440 0.33%
2006-01-06 0 15.10 15.00 15.15 14.90 15.50 8,453,933 129,025,058 15.262 4.894 4.862 4.910 4.829 5.024 26,082,392 4.9468 1.34%
2006-01-05 0 14.90 14.80 14.90 14.55 15.05 5,191,666 77,060,900 14.843 4.829 4.797 4.829 4.716 4.878 16,017,523 4.8110 2.41%
2006-01-04 0 14.55 14.50 14.55 14.40 14.60 5,840,666 84,646,324 14.493 4.716 4.700 4.716 4.667 4.732 18,019,843 4.6974 1.75%
2006-01-03 0 14.30 14.20 14.30 13.75 14.30 1,459,000 20,521,646 14.066 4.635 4.603 4.635 4.457 4.635 4,501,362 4.5590 3.25%
2005-12-30 0 13.85 13.70 13.75 13.15 14.15 3,132,000 43,802,100 13.985 4.489 4.441 4.457 4.262 4.586 9,662,964 4.5330 -1.77%
2005-12-29 0 14.10 14.10 14.15 14.00 14.25 2,246,334 31,755,043 14.136 4.570 4.570 4.586 4.538 4.619 6,930,474 4.5819 -0.35%
2005-12-28 0 14.15 14.15 14.25 14.00 14.25 2,342,000 33,103,100 14.135 4.586 4.586 4.619 4.538 4.619 7,225,627 4.5813 -1.05%
2005-12-23 0 14.30 14.30 14.35 14.30 14.50 1,548,832 22,254,592 14.369 4.635 4.635 4.651 4.635 4.700 4,778,515 4.6572 0.00%
2005-12-22 0 14.30 14.25 14.30 14.25 14.30 1,769,847 25,231,204 14.256 4.635 4.619 4.635 4.619 4.635 5,460,399 4.6208 0.35%
2005-12-21 0 14.25 14.20 14.25 14.15 14.25 3,331,277 47,095,229 14.137 4.619 4.603 4.619 4.586 4.619 10,277,781 4.5822 1.06%
2005-12-20 0 14.10 14.05 14.10 14.00 14.10 1,982,000 27,862,292 14.058 4.570 4.554 4.570 4.538 4.570 6,114,941 4.5564 0.71%
2005-12-19 0 14.00 13.95 14.00 13.70 14.05 2,777,641 38,848,948 13.986 4.538 4.522 4.538 4.441 4.554 8,569,683 4.5333 2.19%
2005-12-16 0 13.70 13.70 13.75 13.70 13.90 1,018,166 13,987,058 13.738 4.441 4.441 4.457 4.441 4.505 3,141,284 4.4527 -1.44%
2005-12-15 0 13.90 13.85 13.90 13.85 14.05 4,185,800 58,368,520 13.944 4.505 4.489 4.505 4.489 4.554 12,914,188 4.5197 0.36%
2005-12-14 0 13.85 13.85 13.90 13.60 13.90 2,119,152 29,221,586 13.789 4.489 4.489 4.505 4.408 4.505 6,538,088 4.4694 1.84%
2005-12-13 0 13.60 13.60 13.70 13.50 13.90 1,768,057 24,159,101 13.664 4.408 4.408 4.441 4.376 4.505 5,454,876 4.4289 -0.73%
2005-12-12 0 13.70 13.70 13.75 13.60 13.95 2,778,562 38,302,876 13.785 4.441 4.441 4.457 4.408 4.522 8,572,524 4.4681 0.74%
2005-12-09 0 13.60 13.60 13.65 13.50 13.80 3,300,000 44,960,700 13.624 4.408 4.408 4.424 4.376 4.473 10,181,284 4.4160 -0.73%
2005-12-08 0 13.70 13.65 13.70 13.60 14.20 4,606,328 63,658,776 13.820 4.441 4.424 4.441 4.408 4.603 14,211,617 4.4793 -3.18%
2005-12-07 0 14.15 14.10 14.15 14.05 14.25 3,719,286 52,512,491 14.119 4.586 4.570 4.586 4.554 4.619 11,474,881 4.5763 0.35%
2005-12-06 0 14.10 14.05 14.10 14.00 14.25 2,076,000 29,334,870 14.130 4.570 4.554 4.570 4.538 4.619 6,404,953 4.5800 -1.05%
2005-12-05 0 14.25 14.20 14.25 14.00 14.35 3,624,833 51,537,570 14.218 4.619 4.603 4.619 4.538 4.651 11,183,471 4.6084 0.71%
2005-12-02 0 14.15 14.05 14.15 14.00 14.20 5,523,666 77,696,811 14.066 4.586 4.554 4.586 4.538 4.603 17,041,822 4.5592 1.43%
2005-12-01 0 13.95 13.95 14.00 13.80 14.20 4,171,499 58,292,753 13.974 4.522 4.522 4.538 4.473 4.603 12,870,066 4.5293 1.09%
2005-11-30 0 13.80 13.80 13.85 13.45 14.00 5,472,000 75,655,238 13.826 4.473 4.473 4.489 4.359 4.538 16,882,420 4.4813 2.60%
2005-11-29 0 13.45 13.45 13.50 13.40 13.60 1,253,031 16,901,161 13.488 4.359 4.359 4.376 4.343 4.408 3,865,898 4.3719 -0.74%
2005-11-28 0 13.55 13.50 13.55 13.50 13.65 2,391,062 32,427,148 13.562 4.392 4.376 4.392 4.376 4.424 7,376,994 4.3957 1.88%
2005-11-25 0 13.30 13.30 13.50 13.25 13.55 3,583,987 48,245,352 13.461 4.311 4.311 4.376 4.295 4.392 11,057,452 4.3632 -1.12%
2005-11-24 0 13.45 13.40 13.45 13.35 13.60 4,865,477 65,566,001 13.476 4.359 4.343 4.359 4.327 4.408 15,011,153 4.3678 -0.37%
2005-11-23 0 13.50 13.50 13.55 13.20 13.55 8,612,437 115,569,023 13.419 4.376 4.376 4.392 4.278 4.392 26,571,415 4.3494 1.12%
2005-11-22 0 13.35 13.35 13.40 12.65 13.40 13,831,221 181,152,764 13.097 4.327 4.327 4.343 4.100 4.343 42,672,604 4.2452 5.95%
2005-11-21 0 12.60 12.60 12.65 12.45 12.65 2,462,021 30,898,384 12.550 4.084 4.084 4.100 4.035 4.100 7,595,920 4.0678 -0.40%
2005-11-18 0 12.65 12.50 12.65 12.55 12.70 2,293,000 28,916,400 12.611 4.100 4.052 4.100 4.068 4.116 7,074,450 4.0874 0.80%
2005-11-17 0 12.55 12.50 12.55 12.35 12.60 1,988,000 24,834,900 12.492 4.068 4.052 4.068 4.003 4.084 6,133,452 4.0491 0.80%
2005-11-16 0 12.45 12.40 12.45 12.35 12.50 3,706,000 46,172,252 12.459 4.035 4.019 4.035 4.003 4.052 11,433,891 4.0382 1.22%
2005-11-15 0 12.30 12.20 12.30 12.05 12.35 2,137,796 26,115,903 12.216 3.987 3.954 3.987 3.906 4.003 6,595,609 3.9596 0.82%
2005-11-14 0 12.20 12.20 12.25 12.15 12.35 4,460,830 54,515,005 12.221 3.954 3.954 3.971 3.938 4.003 13,762,721 3.9611 -0.81%
2005-11-11 0 12.30 12.25 12.30 12.00 12.30 2,567,680 31,300,329 12.190 3.987 3.971 3.987 3.889 3.987 7,921,903 3.9511 2.50%
2005-11-10 0 12.00 12.00 12.10 11.85 12.05 1,602,333 19,157,179 11.956 3.889 3.889 3.922 3.841 3.906 4,943,578 3.8752 0.42%
2005-11-09 0 11.95 11.90 11.95 11.90 12.35 2,508,000 30,527,650 12.172 3.873 3.857 3.873 3.857 4.003 7,737,776 3.9453 -1.65%
2005-11-08 0 12.15 12.10 12.15 11.90 12.20 1,511,658 18,167,544 12.018 3.938 3.922 3.938 3.857 3.954 4,663,824 3.8954 0.41%
2005-11-07 0 12.10 12.10 12.15 12.10 12.35 4,848,500 59,060,200 12.181 3.922 3.922 3.938 3.922 4.003 14,958,775 3.9482 -2.02%
2005-11-04 0 12.35 12.35 12.40 12.05 12.40 1,460,154 17,787,394 12.182 4.003 4.003 4.019 3.906 4.019 4,504,922 3.9484 0.82%
2005-11-03 0 12.25 12.20 12.30 11.85 12.50 7,194,000 88,377,800 12.285 3.971 3.954 3.987 3.841 4.052 22,195,200 3.9818 2.94%
2005-11-02 0 11.90 11.85 11.90 11.65 12.00 4,163,609 49,428,619 11.872 3.857 3.841 3.857 3.776 3.889 12,845,723 3.8479 1.71%
2005-11-01 0 11.70 11.60 11.70 11.40 11.75 6,958,000 80,706,600 11.599 3.792 3.760 3.792 3.695 3.808 21,467,083 3.7596 2.18%
2005-10-31 0 11.45 11.35 11.45 11.30 11.55 1,940,000 22,117,102 11.401 3.711 3.679 3.711 3.663 3.744 5,985,361 3.6952 0.44%
2005-10-28 0 11.40 11.35 11.45 11.25 11.65 5,122,000 58,890,564 11.498 3.695 3.679 3.711 3.646 3.776 15,802,587 3.7266 -2.15%
2005-10-27 0 11.65 11.65 11.70 11.60 12.15 3,376,400 40,476,060 11.988 3.776 3.776 3.792 3.760 3.938 10,416,996 3.8856 -3.32%
2005-10-26 0 12.05 12.05 12.10 11.80 12.15 3,862,000 46,431,224 12.023 3.906 3.906 3.922 3.825 3.938 11,915,188 3.8968 2.12%
2005-10-25 0 11.80 11.80 11.85 11.80 11.95 3,856,000 45,806,564 11.879 3.825 3.825 3.841 3.825 3.873 11,896,676 3.8504 0.85%
2005-10-24 0 11.70 11.65 11.70 11.60 12.00 2,670,000 31,394,774 11.758 3.792 3.776 3.792 3.760 3.889 8,237,584 3.8112 -1.68%
2005-10-21 0 11.90 11.85 11.90 11.85 12.10 2,286,166 27,380,525 11.977 3.857 3.841 3.857 3.841 3.922 7,053,365 3.8819 -0.83%
2005-10-20 0 12.00 12.00 12.10 12.00 12.30 1,808,000 21,942,300 12.136 3.889 3.889 3.922 3.889 3.987 5,578,110 3.9336 -1.23%
2005-10-19 0 12.15 12.10 12.15 12.00 12.30 2,998,000 36,304,300 12.110 3.938 3.922 3.938 3.889 3.987 9,249,542 3.9250 -2.41%
2005-10-18 0 12.45 12.40 12.45 12.20 12.45 1,980,000 24,426,000 12.336 4.035 4.019 4.035 3.954 4.035 6,108,771 3.9985 2.05%
2005-10-17 0 12.20 12.15 12.20 12.15 12.30 2,302,000 28,172,000 12.238 3.954 3.938 3.954 3.938 3.987 7,102,217 3.9666 -0.41%
2005-10-14 0 12.25 12.20 12.25 12.10 12.40 2,818,278 34,492,793 12.239 3.971 3.954 3.971 3.922 4.019 8,695,057 3.9669 -2.39%
2005-10-13 0 12.55 12.50 12.55 12.30 12.65 3,347,411 41,738,096 12.469 4.068 4.052 4.068 3.987 4.100 10,327,558 4.0414 0.40%
2005-10-12 0 12.50 12.40 12.45 12.35 12.85 6,769,000 84,959,916 12.551 4.052 4.019 4.035 4.003 4.165 20,883,974 4.0682 -1.57%
2005-10-10 0 12.70 12.60 12.65 12.30 12.75 10,836,400 136,033,036 12.553 4.116 4.084 4.100 3.987 4.133 33,432,869 4.0688 4.53%
2005-10-07 0 12.15 12.15 12.20 11.95 12.20 3,414,000 41,142,600 12.051 3.938 3.938 3.954 3.873 3.954 10,533,001 3.9061 0.41%
2005-10-06 0 12.10 12.05 12.10 12.05 12.35 4,956,000 60,232,179 12.153 3.922 3.906 3.922 3.906 4.003 15,290,438 3.9392 -2.81%
2005-10-05 0 12.45 12.40 12.45 12.30 12.60 4,280,000 53,007,500 12.385 4.035 4.019 4.035 3.987 4.084 13,204,817 4.0143 -1.58%
2005-10-04 0 12.65 12.65 12.70 12.65 12.85 2,490,999 31,713,840 12.731 4.100 4.100 4.116 4.100 4.165 7,685,324 4.1265 -1.17%
2005-10-03 0 12.80 12.75 12.80 12.60 12.90 3,748,000 47,953,524 12.794 4.149 4.133 4.149 4.084 4.181 11,563,471 4.1470 0.79%
2005-09-30 0 12.70 12.70 12.75 12.60 12.85 3,233,000 41,201,440 12.744 4.116 4.116 4.133 4.084 4.165 9,974,573 4.1306 0.40%
2005-09-29 0 12.65 12.55 12.60 12.40 12.65 5,288,000 66,374,826 12.552 4.100 4.068 4.084 4.019 4.100 16,314,737 4.0684 1.85%
2005-09-28 0 12.55 12.50 12.60 12.40 12.85 4,054,000 51,117,700 12.609 4.026 4.010 4.042 3.978 4.122 12,638,470 4.0446 -2.71%
2005-09-27 0 12.90 12.85 12.90 12.70 12.95 1,046,000 13,426,500 12.836 4.138 4.122 4.138 4.074 4.154 3,260,937 4.1174 0.78%
2005-09-26 0 12.80 12.70 12.80 12.60 12.80 1,560,000 19,810,500 12.699 4.106 4.074 4.106 4.042 4.106 4,863,348 4.0734 0.39%
2005-09-23 0 12.75 12.65 12.75 12.65 12.75 2,512,333 31,881,679 12.690 4.090 4.058 4.090 4.058 4.090 7,832,275 4.0706 -0.78%
2005-09-22 0 12.85 12.80 12.85 12.75 13.10 4,099,000 52,972,906 12.923 4.122 4.106 4.122 4.090 4.202 12,778,759 4.1454 -1.91%
2005-09-21 0 13.10 13.00 13.10 12.65 13.20 9,143,000 118,755,300 12.989 4.202 4.170 4.202 4.058 4.234 28,503,584 4.1663 3.56%
2005-09-20 0 12.65 12.55 12.70 12.45 12.70 2,820,000 35,487,600 12.584 4.058 4.026 4.074 3.994 4.074 8,791,437 4.0366 2.02%
2005-09-16 0 12.40 12.35 12.45 12.35 12.45 1,162,000 14,411,700 12.402 3.978 3.961 3.994 3.961 3.994 3,622,571 3.9783 0.00%
2005-09-15 0 12.40 12.40 12.45 12.35 12.60 1,782,200 22,109,360 12.406 3.978 3.978 3.994 3.961 4.042 5,556,063 3.9793 0.00%
2005-09-14 0 12.40 12.35 12.40 12.35 12.45 1,811,026 22,490,685 12.419 3.978 3.961 3.978 3.961 3.994 5,645,929 3.9835 -1.59%
2005-09-13 0 12.60 12.50 12.60 12.50 12.75 2,465,195 31,117,252 12.623 4.042 4.010 4.042 4.010 4.090 7,685,321 4.0489 -0.40%
2005-09-12 0 12.65 12.60 12.75 12.20 12.80 3,701,500 46,116,875 12.459 4.058 4.042 4.090 3.913 4.106 11,539,540 3.9964 2.02%
2005-09-09 0 12.40 12.35 12.40 12.20 12.50 2,100,170 25,895,007 12.330 3.978 3.961 3.978 3.913 4.010 6,547,345 3.9550 -0.40%
2005-09-08 0 12.45 12.45 12.50 12.40 12.60 1,050,000 13,104,200 12.480 3.994 3.994 4.010 3.978 4.042 3,273,407 4.0032 -0.80%
2005-09-07 0 12.55 12.55 12.65 12.45 12.70 1,490,000 18,748,100 12.583 4.026 4.026 4.058 3.994 4.074 4,645,121 4.0361 1.21%
2005-09-06 0 12.40 12.35 12.40 12.35 12.65 794,000 9,943,500 12.523 3.978 3.961 3.978 3.961 4.058 2,475,319 4.0171 0.00%
2005-09-05 0 12.40 12.35 12.40 12.35 12.55 1,314,000 16,286,600 12.395 3.978 3.961 3.978 3.961 4.026 4,096,435 3.9758 -1.98%
2005-09-02 0 12.65 12.55 12.65 12.35 12.65 1,136,000 14,233,700 12.530 4.058 4.026 4.058 3.961 4.058 3,541,515 4.0191 1.20%
2005-09-01 0 12.50 12.45 12.50 12.40 12.55 904,000 11,244,500 12.439 4.010 3.994 4.010 3.978 4.026 2,818,248 3.9899 1.21%
2005-08-31 0 12.35 12.35 12.45 12.10 12.45 3,155,000 38,887,224 12.326 3.961 3.961 3.994 3.881 3.994 9,835,810 3.9536 -1.98%
2005-08-30 0 12.60 12.50 12.70 12.50 12.90 1,352,000 17,175,108 12.703 4.042 4.010 4.074 4.010 4.138 4,214,902 4.0749 -1.95%
2005-08-29 0 12.85 12.80 12.90 12.35 12.90 2,281,333 28,906,650 12.671 4.122 4.106 4.138 3.961 4.138 7,112,126 4.0644 1.98%
2005-08-26 0 12.60 12.50 12.60 12.00 12.60 2,401,000 29,621,500 12.337 4.042 4.010 4.042 3.849 4.042 7,485,191 3.9573 5.00%
2005-08-25 0 12.00 11.95 12.05 11.95 12.10 1,498,000 17,990,400 12.010 3.849 3.833 3.865 3.833 3.881 4,670,061 3.8523 -0.83%
2005-08-24 0 12.10 12.05 12.10 12.05 12.35 1,608,500 19,709,636 12.253 3.881 3.865 3.881 3.865 3.961 5,014,548 3.9305 -2.02%
2005-08-23 0 12.35 12.30 12.40 12.30 12.65 841,190 10,482,537 12.462 3.961 3.945 3.978 3.945 4.058 2,622,436 3.9973 -1.20%
2005-08-22 0 12.50 12.55 12.60 12.30 12.65 1,069,600 13,330,290 12.463 4.010 4.026 4.042 3.945 4.058 3,334,511 3.9977 0.40%
2005-08-19 0 12.45 12.40 12.45 12.30 12.70 2,165,000 27,105,534 12.520 3.994 3.978 3.994 3.945 4.074 6,749,454 4.0160 -1.58%
2005-08-18 0 12.65 12.65 12.70 12.50 13.00 1,641,000 20,878,400 12.723 4.058 4.058 4.074 4.010 4.170 5,115,868 4.0811 -2.69%
2005-08-17 0 13.00 12.85 13.00 12.75 13.00 1,926,000 24,749,300 12.850 4.170 4.122 4.170 4.090 4.170 6,004,364 4.1219 0.00%
2005-08-16 0 13.00 12.90 13.05 12.75 13.05 2,711,500 34,946,300 12.888 4.170 4.138 4.186 4.090 4.186 8,453,185 4.1341 0.78%
2005-08-15 0 12.90 12.80 12.90 12.75 12.90 2,256,556 28,898,962 12.807 4.138 4.106 4.138 4.090 4.138 7,034,883 4.1080 0.78%
2005-08-12 0 12.80 12.75 12.85 12.70 12.85 2,788,000 35,624,196 12.778 4.106 4.090 4.122 4.074 4.122 8,691,676 4.0987 0.39%
2005-08-11 0 12.75 12.65 12.75 12.65 12.80 3,607,451 45,869,719 12.715 4.090 4.058 4.090 4.058 4.106 11,246,340 4.0786 0.00%
2005-08-10 0 12.75 12.75 12.80 12.65 13.00 1,807,000 23,045,300 12.753 4.090 4.090 4.106 4.058 4.170 5,633,378 4.0908 0.00%
2005-08-09 0 12.75 12.70 12.90 12.60 13.05 4,087,666 52,395,340 12.818 4.090 4.074 4.138 4.042 4.186 12,743,425 4.1116 1.19%
2005-08-08 0 12.60 12.60 12.65 12.60 12.80 656,000 8,307,300 12.664 4.042 4.042 4.058 4.042 4.106 2,045,100 4.0621 -0.79%
2005-08-05 0 12.70 12.60 12.70 12.45 12.80 3,170,000 40,000,100 12.618 4.074 4.042 4.074 3.994 4.106 9,882,573 4.0475 -1.17%
2005-08-04 0 12.85 12.75 12.80 12.60 12.95 1,839,000 23,565,494 12.814 4.122 4.090 4.106 4.042 4.154 5,733,139 4.1104 -0.39%
2005-08-03 0 12.90 12.80 12.90 12.75 13.00 2,323,366 29,797,438 12.825 4.138 4.106 4.138 4.090 4.170 7,243,165 4.1139 0.00%
2005-08-02 0 12.90 12.85 12.95 12.85 12.95 3,494,000 45,060,500 12.897 4.138 4.122 4.154 4.122 4.154 10,892,653 4.1368 0.39%
2005-08-01 0 12.85 12.85 12.90 12.75 12.90 1,372,000 17,580,406 12.814 4.122 4.122 4.138 4.090 4.138 4,277,252 4.1102 0.00%
2005-07-29 0 12.85 12.80 12.85 12.75 12.95 3,324,500 42,766,675 12.864 4.122 4.106 4.122 4.090 4.154 10,364,231 4.1264 -0.39%
2005-07-28 0 12.90 12.85 12.90 12.75 12.90 2,779,980 35,699,948 12.842 4.138 4.122 4.138 4.090 4.138 8,666,673 4.1192 1.18%
2005-07-27 0 12.75 12.75 12.80 12.70 13.00 4,112,333 52,571,032 12.784 4.090 4.090 4.106 4.074 4.170 12,820,325 4.1006 0.39%
2005-07-26 0 12.70 12.65 12.80 12.40 12.75 3,437,497 43,139,148 12.550 4.074 4.058 4.106 3.978 4.090 10,716,503 4.0255 -0.39%
2005-07-25 0 12.75 12.75 12.85 12.45 12.80 5,696,452 71,574,893 12.565 4.090 4.090 4.122 3.994 4.106 17,758,864 4.0304 2.00%
2005-07-22 0 12.50 12.45 12.50 12.00 12.55 4,876,779 60,526,382 12.411 4.010 3.994 4.010 3.849 4.026 15,203,509 3.9811 4.60%
2005-07-21 0 11.95 11.95 12.00 11.85 12.00 2,918,000 34,848,600 11.943 3.833 3.833 3.849 3.801 3.849 9,096,955 3.8308 0.84%
2005-07-20 0 11.85 11.85 11.90 11.85 12.15 3,038,053 36,391,602 11.979 3.801 3.801 3.817 3.801 3.897 9,471,224 3.8423 -1.66%
2005-07-19 0 12.05 12.00 12.05 12.00 12.25 2,413,800 29,136,384 12.071 3.865 3.849 3.865 3.849 3.929 7,525,096 3.8719 -1.23%
2005-07-18 0 12.20 12.15 12.25 12.20 12.45 1,055,566 12,989,455 12.306 3.913 3.897 3.929 3.913 3.994 3,290,759 3.9473 -1.61%
2005-07-15 0 12.40 12.25 12.40 12.15 12.45 2,866,000 35,303,240 12.318 3.978 3.929 3.978 3.897 3.994 8,934,843 3.9512 1.22%
2005-07-14 0 12.25 12.25 12.35 12.15 12.40 2,847,029 35,007,215 12.296 3.929 3.929 3.961 3.897 3.978 8,875,701 3.9442 0.41%
2005-07-13 0 12.20 12.05 12.20 11.95 12.25 1,861,070 22,549,408 12.116 3.913 3.865 3.913 3.833 3.929 5,801,943 3.8865 0.00%
2005-07-12 0 12.20 12.15 12.20 12.20 12.45 2,723,666 33,533,859 12.312 3.913 3.897 3.913 3.913 3.994 8,491,113 3.9493 -1.21%
2005-07-11 0 12.35 12.35 12.40 12.15 12.40 4,257,506 52,409,372 12.310 3.961 3.961 3.978 3.897 3.978 13,272,906 3.9486 0.82%
2005-07-08 0 12.25 12.20 12.25 11.60 12.30 2,852,000 34,598,070 12.131 3.929 3.913 3.929 3.721 3.945 8,891,198 3.8913 -0.41%
2005-07-07 0 12.30 12.20 12.35 12.15 12.55 7,043,000 87,023,300 12.356 3.945 3.913 3.961 3.897 4.026 21,956,769 3.9634 0.00%
2005-07-06 0 12.30 12.25 12.30 12.15 12.30 6,324,285 77,213,325 12.209 3.945 3.929 3.945 3.897 3.945 19,716,153 3.9162 1.23%
2005-07-05 0 12.15 12.15 12.20 11.65 12.25 6,593,000 79,816,796 12.106 3.897 3.897 3.913 3.737 3.929 20,553,880 3.8833 4.29%
2005-07-04 0 11.65 11.60 11.70 11.55 11.95 2,586,000 30,340,958 11.733 3.737 3.721 3.753 3.705 3.833 8,061,935 3.7635 -2.92%
2005-06-30 0 12.00 12.00 12.10 11.85 12.10 2,904,000 34,798,400 11.983 3.849 3.849 3.881 3.801 3.881 9,053,309 3.8437 0.42%
2005-06-29 0 11.95 11.80 12.10 11.90 12.10 3,124,375 37,511,902 12.006 3.833 3.785 3.881 3.817 3.881 9,740,335 3.8512 0.00%
2005-06-28 0 11.95 11.90 11.95 11.75 11.95 3,148,147 37,313,989 11.853 3.833 3.817 3.833 3.769 3.833 9,814,445 3.8019 1.27%
2005-06-27 0 11.80 11.75 11.80 11.45 11.80 823,666 9,608,892 11.666 3.785 3.769 3.785 3.673 3.785 2,567,804 3.7421 1.72%
2005-06-24 0 11.60 11.55 11.60 11.50 11.65 2,227,824 25,896,700 11.624 3.721 3.705 3.721 3.689 3.737 6,945,310 3.7287 -0.85%
2005-06-23 0 11.70 11.70 11.75 11.65 11.80 2,368,000 27,752,136 11.720 3.753 3.753 3.769 3.737 3.785 7,382,313 3.7593 -0.43%
2005-06-22 0 11.75 11.70 11.75 11.50 11.80 4,376,000 51,115,404 11.681 3.769 3.753 3.769 3.689 3.785 13,642,315 3.7468 2.17%
2005-06-21 0 11.50 11.45 11.50 11.40 11.50 2,233,000 25,536,950 11.436 3.689 3.673 3.689 3.657 3.689 6,961,446 3.6683 0.88%
2005-06-20 0 11.40 11.40 11.45 11.35 11.45 2,624,000 29,909,200 11.398 3.657 3.657 3.673 3.641 3.673 8,180,401 3.6562 0.00%
2005-06-17 0 11.40 11.35 11.40 11.20 11.40 2,905,848 32,977,320 11.349 3.657 3.641 3.657 3.593 3.657 9,059,071 3.6403 1.79%
2005-06-16 0 11.20 11.20 11.25 11.10 11.25 2,692,000 30,199,500 11.218 3.593 3.593 3.609 3.561 3.609 8,392,393 3.5984 -0.44%
2005-06-15 0 11.25 11.20 11.25 11.20 11.35 1,636,754 18,428,230 11.259 3.609 3.593 3.609 3.593 3.641 5,102,631 3.6115 -0.44%
2005-06-14 0 11.30 11.30 11.35 11.30 11.45 1,388,700 15,769,183 11.355 3.625 3.625 3.641 3.625 3.673 4,329,315 3.6424 -0.88%
2005-06-13 0 11.40 11.30 11.40 11.20 11.40 2,896,922 32,758,084 11.308 3.657 3.625 3.657 3.593 3.657 9,031,244 3.6272 0.44%
2005-06-10 0 11.35 11.30 11.35 11.20 11.35 2,366,000 26,743,992 11.303 3.641 3.625 3.641 3.593 3.641 7,376,078 3.6258 1.34%
2005-06-09 0 11.20 11.20 11.25 11.20 11.30 1,899,244 21,372,446 11.253 3.593 3.593 3.609 3.593 3.625 5,920,952 3.6096 -0.44%
2005-06-08 0 11.25 11.25 11.35 11.25 11.35 2,175,475 24,589,320 11.303 3.609 3.609 3.641 3.609 3.641 6,782,110 3.6256 0.45%
2005-06-07 0 11.20 11.20 11.25 10.95 11.25 2,765,000 30,819,300 11.146 3.593 3.593 3.609 3.512 3.609 8,619,973 3.5753 1.82%
2005-06-06 0 11.00 10.95 11.00 10.95 11.05 3,266,694 35,942,195 11.003 3.528 3.512 3.528 3.512 3.544 10,184,019 3.5293 0.92%
2005-06-03 0 10.90 10.90 10.95 10.80 10.95 3,202,000 34,809,550 10.871 3.496 3.496 3.512 3.464 3.512 9,982,334 3.4871 0.93%
2005-06-02 0 10.80 10.80 10.85 10.75 10.90 6,880,000 74,237,864 10.790 3.464 3.464 3.480 3.448 3.496 21,448,612 3.4612 0.93%
2005-06-01 0 10.70 10.65 10.75 10.65 10.85 3,039,400 32,657,738 10.745 3.432 3.416 3.448 3.416 3.480 9,475,423 3.4466 0.00%
2005-05-31 0 10.70 10.65 10.75 10.70 10.85 1,631,000 17,566,500 10.770 3.432 3.416 3.448 3.432 3.480 5,084,693 3.4548 -0.93%
2005-05-30 0 10.80 10.80 10.85 10.55 10.85 1,281,000 13,791,644 10.766 3.464 3.464 3.480 3.384 3.480 3,993,557 3.4535 1.41%
2005-05-27 0 10.65 10.60 10.65 10.60 10.85 1,121,666 11,997,910 10.697 3.416 3.400 3.416 3.400 3.480 3,496,828 3.4311 1.43%
2005-05-26 0 10.50 10.50 10.55 10.40 10.55 954,000 10,038,544 10.523 3.368 3.368 3.384 3.336 3.384 2,974,124 3.3753 0.57%
2005-05-25 0 10.60 10.60 10.65 10.50 10.80 1,802,000 19,195,400 10.652 3.349 3.349 3.365 3.317 3.412 5,703,887 3.3653 -1.85%
2005-05-24 0 10.80 10.75 10.80 10.75 10.90 386,911 4,172,806 10.785 3.412 3.396 3.412 3.396 3.444 1,224,693 3.4072 0.00%
2005-05-23 0 10.80 10.75 10.80 10.75 10.90 852,000 9,223,700 10.826 3.412 3.396 3.412 3.396 3.444 2,696,843 3.4202 0.47%
2005-05-20 0 10.75 10.70 10.75 10.70 10.95 1,441,200 15,547,820 10.788 3.396 3.380 3.396 3.380 3.459 4,561,843 3.4082 -0.46%
2005-05-19 0 10.80 10.80 10.85 10.75 10.95 1,544,000 16,715,740 10.826 3.412 3.412 3.428 3.396 3.459 4,887,237 3.4203 0.00%
2005-05-18 0 10.80 10.75 10.80 10.75 10.90 1,018,000 11,030,788 10.836 3.412 3.396 3.412 3.396 3.444 3,222,285 3.4233 -0.46%
2005-05-17 0 10.85 10.80 10.90 10.80 11.25 2,152,000 23,429,100 10.887 3.428 3.412 3.444 3.412 3.554 6,811,745 3.4395 -2.69%
2005-05-13 0 11.15 11.10 11.15 11.15 11.25 1,449,738 16,217,178 11.186 3.523 3.507 3.523 3.523 3.554 4,588,869 3.5340 -0.45%
2005-05-12 0 11.20 11.10 11.20 11.10 11.20 1,010,000 11,267,700 11.156 3.538 3.507 3.538 3.507 3.538 3,196,962 3.5245 0.00%
2005-05-11 0 11.20 11.20 11.25 11.10 11.25 2,113,995 23,672,844 11.198 3.538 3.538 3.554 3.507 3.554 6,691,447 3.5378 0.00%
2005-05-10 0 11.20 11.15 11.20 11.15 11.35 1,336,000 14,978,386 11.211 3.538 3.523 3.538 3.523 3.586 4,228,853 3.5420 -0.44%
2005-05-09 0 11.25 11.20 11.25 11.10 11.25 2,594,000 29,016,831 11.186 3.554 3.538 3.554 3.507 3.554 8,210,812 3.5340 0.45%
2005-05-06 0 11.20 11.15 11.20 11.00 11.20 1,605,666 17,853,876 11.119 3.538 3.523 3.538 3.475 3.538 5,082,429 3.5129 0.90%
2005-05-05 0 11.10 11.05 11.20 11.05 11.30 4,016,000 44,741,240 11.141 3.507 3.491 3.538 3.491 3.570 12,711,881 3.5196 0.00%
2005-05-04 0 11.10 11.05 11.10 11.00 11.15 2,224,000 24,670,006 11.093 3.507 3.491 3.507 3.475 3.523 7,039,647 3.5044 0.91%
2005-05-03 0 11.00 11.00 11.05 10.95 11.15 4,762,000 52,488,124 11.022 3.475 3.475 3.491 3.459 3.523 15,073,202 3.4822 0.46%
2005-04-29 0 10.95 10.95 11.00 10.90 11.10 2,424,000 26,663,800 11.000 3.459 3.459 3.475 3.444 3.507 7,672,709 3.4751 -0.90%
2005-04-28 0 11.05 11.00 11.05 11.00 11.25 4,192,000 46,428,690 11.076 3.491 3.475 3.491 3.475 3.554 13,268,975 3.4990 -0.45%
2005-04-27 0 11.10 11.05 11.10 11.00 11.10 704,000 7,775,400 11.045 3.507 3.491 3.507 3.475 3.507 2,228,378 3.4893 0.45%
2005-04-26 0 11.05 11.00 11.05 10.95 11.15 3,204,000 35,445,484 11.063 3.491 3.475 3.491 3.459 3.523 10,141,650 3.4950 0.45%
2005-04-25 0 11.00 11.00 11.05 11.00 11.15 2,220,000 24,530,831 11.050 3.475 3.475 3.491 3.475 3.523 7,026,986 3.4909 -0.45%
2005-04-22 0 11.05 11.00 11.05 11.00 11.15 3,005,411 33,247,068 11.062 3.491 3.475 3.491 3.475 3.523 9,513,055 3.4949 0.91%
2005-04-21 0 10.95 10.95 11.00 10.60 11.00 4,838,000 52,360,500 10.823 3.459 3.459 3.475 3.349 3.475 15,313,765 3.4192 1.39%
2005-04-20 0 10.80 10.80 10.85 10.70 10.90 1,930,000 20,874,600 10.816 3.412 3.412 3.428 3.380 3.444 6,109,046 3.4170 0.00%
2005-04-19 0 10.80 10.75 10.80 10.65 10.90 1,775,000 19,186,250 10.809 3.412 3.396 3.412 3.365 3.444 5,618,424 3.4149 0.93%
2005-04-18 0 10.70 10.70 10.75 10.55 10.80 6,602,000 70,493,857 10.678 3.380 3.380 3.396 3.333 3.412 20,897,370 3.3733 -0.93%
2005-04-15 0 10.80 10.80 10.90 10.80 11.05 2,795,000 30,425,550 10.886 3.412 3.412 3.444 3.412 3.491 8,847,039 3.4391 -2.26%
2005-04-14 0 11.05 11.00 11.10 11.00 11.15 2,831,401 31,276,401 11.046 3.491 3.475 3.507 3.475 3.523 8,962,259 3.4898 -0.90%
2005-04-13 0 11.15 11.10 11.15 10.95 11.15 2,577,321 28,594,984 11.095 3.523 3.507 3.523 3.459 3.523 8,158,017 3.5051 0.90%
2005-04-12 0 11.05 11.00 11.05 10.80 11.05 3,111,666 34,127,193 10.967 3.491 3.475 3.491 3.412 3.491 9,849,384 3.4649 1.84%
2005-04-11 0 10.85 10.80 10.85 10.70 10.85 2,993,000 32,305,400 10.794 3.428 3.412 3.428 3.380 3.428 9,473,770 3.4100 0.93%
2005-04-08 0 10.75 10.70 10.75 10.65 11.10 4,324,333 46,809,246 10.825 3.396 3.380 3.396 3.365 3.507 13,687,850 3.4198 -0.46%
2005-04-07 0 10.80 10.80 10.85 10.65 10.95 2,150,000 23,282,054 10.829 3.412 3.412 3.428 3.365 3.459 6,805,414 3.4211 -1.37%
2005-04-06 0 10.95 10.90 10.95 10.80 10.95 2,281,666 24,723,188 10.836 3.459 3.444 3.459 3.412 3.459 7,222,178 3.4232 0.92%
2005-04-04 0 10.85 10.85 10.90 10.60 10.85 1,430,057 15,384,602 10.758 3.428 3.428 3.444 3.349 3.428 4,526,572 3.3987 0.93%
2005-04-01 0 10.75 10.70 10.75 10.60 10.75 1,242,400 13,299,500 10.705 3.396 3.380 3.396 3.349 3.396 3,932,580 3.3819 0.47%
2005-03-31 0 10.70 10.70 10.75 10.45 10.80 4,303,000 45,600,498 10.597 3.380 3.380 3.396 3.301 3.412 13,620,325 3.3480 1.42%
2005-03-30 0 10.55 10.50 10.55 10.40 10.65 4,581,257 48,040,773 10.486 3.333 3.317 3.333 3.286 3.365 14,501,094 3.3129 -0.94%
2005-03-29 0 10.65 10.60 10.70 10.60 11.00 4,372,000 46,833,300 10.712 3.365 3.349 3.380 3.349 3.475 13,838,731 3.3842 -2.29%
2005-03-24 0 10.90 10.85 10.90 10.75 10.90 2,682,000 29,005,000 10.815 3.444 3.428 3.444 3.396 3.444 8,489,359 3.4166 0.00%
2005-03-23 0 10.90 10.90 10.95 10.80 10.90 4,374,800 47,504,880 10.859 3.444 3.444 3.459 3.412 3.444 13,847,594 3.4306 -0.91%
2005-03-22 0 11.00 11.00 11.05 10.95 11.05 2,560,000 28,153,710 10.998 3.475 3.475 3.491 3.459 3.491 8,103,191 3.4744 0.46%
2005-03-21 0 10.95 10.95 11.00 10.95 11.20 4,018,000 44,269,600 11.018 3.459 3.459 3.475 3.459 3.538 12,718,212 3.4808 -2.23%
2005-03-18 0 11.20 11.15 11.20 11.00 11.25 4,930,177 54,560,812 11.067 3.538 3.523 3.538 3.475 3.554 15,605,534 3.4962 1.36%
2005-03-17 0 11.05 11.00 11.05 11.00 11.05 2,389,000 26,353,300 11.031 3.491 3.475 3.491 3.475 3.491 7,561,923 3.4850 0.00%
2005-03-16 0 11.05 11.05 11.10 11.00 11.10 3,384,000 37,311,400 11.026 3.491 3.491 3.507 3.475 3.507 10,711,406 3.4833 0.45%
2005-03-15 0 11.00 11.00 11.05 11.00 11.05 2,985,877 32,881,485 11.012 3.475 3.475 3.491 3.475 3.491 9,451,223 3.4791 -0.90%
2005-03-14 0 11.10 11.00 11.05 11.00 11.10 2,520,000 27,808,200 11.035 3.507 3.475 3.491 3.475 3.507 7,976,579 3.4862 0.00%
2005-03-11 0 11.10 11.00 11.05 10.95 11.10 4,301,947 47,419,617 11.023 3.507 3.475 3.491 3.459 3.507 13,616,992 3.4824 0.91%
2005-03-10 0 11.00 11.05 11.10 10.70 11.05 9,778,335 106,069,084 10.847 3.475 3.491 3.507 3.380 3.491 30,951,452 3.4270 1.38%
2005-03-09 0 10.85 10.85 10.90 10.85 10.95 2,659,000 28,953,800 10.889 3.428 3.428 3.444 3.428 3.459 8,416,557 3.4401 0.00%
2005-03-08 0 10.85 10.85 10.95 10.85 11.05 3,684,000 40,355,700 10.954 3.428 3.428 3.459 3.428 3.491 11,660,998 3.4607 -1.36%
2005-03-07 0 11.00 10.95 11.00 10.90 11.05 3,060,000 33,555,200 10.966 3.475 3.459 3.475 3.444 3.491 9,685,846 3.4644 0.92%
2005-03-04 0 10.90 10.80 10.85 10.80 11.15 4,808,000 52,988,300 11.021 3.444 3.412 3.428 3.412 3.523 15,218,806 3.4818 -0.91%
2005-03-03 0 11.00 11.00 11.05 10.95 11.05 1,988,333 21,853,270 10.991 3.475 3.475 3.491 3.459 3.491 6,293,688 3.4723 0.00%
2005-03-02 0 11.00 10.95 11.00 10.80 11.15 5,333,000 58,366,400 10.944 3.475 3.459 3.475 3.412 3.523 16,880,593 3.4576 -0.45%
2005-03-01 0 11.05 11.00 11.05 10.95 11.10 3,016,000 33,278,178 11.034 3.491 3.475 3.491 3.459 3.507 9,546,572 3.4859 -0.45%
2005-02-28 0 11.10 11.05 11.10 11.00 11.15 9,349,500 103,430,192 11.063 3.507 3.491 3.507 3.475 3.523 29,594,057 3.4950 0.91%
2005-02-25 0 11.00 11.00 11.05 10.90 11.10 4,951,000 54,526,362 11.013 3.475 3.475 3.491 3.444 3.507 15,671,445 3.4793 0.00%
2005-02-24 0 11.00 10.95 11.00 10.90 11.05 2,236,033 24,557,356 10.983 3.475 3.459 3.475 3.444 3.491 7,077,735 3.4697 0.00%
2005-02-23 0 11.00 10.95 11.00 10.85 11.00 2,357,000 25,800,496 10.946 3.475 3.459 3.475 3.428 3.475 7,460,633 3.4582 0.00%
2005-02-22 0 11.00 10.95 11.00 10.90 11.20 3,417,218 37,558,811 10.991 3.475 3.459 3.475 3.444 3.538 10,816,551 3.4723 -1.79%
2005-02-21 0 11.20 11.15 11.20 11.05 11.25 1,530,000 17,128,000 11.195 3.538 3.523 3.538 3.491 3.554 4,842,923 3.5367 0.90%
2005-02-18 0 11.10 11.10 11.15 10.95 11.20 4,854,000 53,970,048 11.119 3.507 3.507 3.523 3.459 3.538 15,364,410 3.5127 0.45%
2005-02-17 0 11.05 11.00 11.05 11.00 11.30 4,340,000 48,410,660 11.155 3.491 3.475 3.491 3.475 3.570 13,737,441 3.5240 -1.78%
2005-02-16 0 11.25 11.10 11.20 10.95 11.25 5,860,000 65,134,491 11.115 3.554 3.507 3.538 3.459 3.554 18,548,711 3.5115 2.74%
2005-02-15 0 10.95 10.95 11.00 10.95 11.20 5,055,000 55,810,400 11.041 3.459 3.459 3.475 3.459 3.538 16,000,637 3.4880 -2.23%
2005-02-14 0 11.20 11.15 11.20 11.10 11.20 5,577,000 62,318,900 11.174 3.538 3.523 3.538 3.507 3.538 17,652,928 3.5302 0.00%
2005-02-08 0 11.20 11.15 11.20 11.15 11.25 3,127,000 34,963,184 11.181 3.538 3.523 3.538 3.523 3.554 9,897,921 3.5324 0.45%
2005-02-07 0 11.15 11.10 11.15 11.10 11.20 6,139,000 68,459,950 11.152 3.523 3.507 3.523 3.507 3.538 19,431,832 3.5231 0.00%
2005-02-04 0 11.15 11.10 11.15 11.10 11.20 5,059,000 56,402,208 11.149 3.523 3.507 3.523 3.507 3.538 16,013,298 3.5222 -0.45%
2005-02-03 0 11.20 11.20 11.25 11.20 11.45 2,441,000 27,540,050 11.282 3.538 3.538 3.554 3.538 3.617 7,726,519 3.5644 -2.61%
2005-02-02 0 11.50 11.50 11.55 11.10 11.55 2,213,000 24,941,264 11.270 3.633 3.633 3.649 3.507 3.649 7,004,829 3.5606 1.77%
2005-02-01 0 11.30 11.25 11.35 11.15 11.50 3,182,000 36,009,221 11.317 3.570 3.554 3.586 3.523 3.633 10,072,013 3.5752 -0.88%
2005-01-31 0 11.40 11.40 11.45 11.30 11.50 2,792,000 31,751,400 11.372 3.602 3.602 3.617 3.570 3.633 8,837,543 3.5928 1.79%
2005-01-28 0 11.20 11.15 11.20 11.15 11.40 6,246,000 70,359,700 11.265 3.538 3.523 3.538 3.523 3.602 19,770,520 3.5588 -1.75%
2005-01-27 0 11.40 11.35 11.40 11.35 11.50 2,272,000 25,948,300 11.421 3.602 3.586 3.602 3.586 3.633 7,191,582 3.6081 -0.87%
2005-01-26 0 11.50 11.45 11.50 11.30 11.50 1,316,000 15,048,506 11.435 3.633 3.617 3.633 3.570 3.633 4,165,547 3.6126 1.77%
2005-01-25 0 11.30 11.30 11.35 11.15 11.40 4,065,000 45,931,150 11.299 3.570 3.570 3.586 3.523 3.602 12,866,981 3.5697 0.00%
2005-01-24 0 11.30 11.25 11.30 11.10 11.35 4,520,460 50,694,653 11.214 3.570 3.554 3.570 3.507 3.586 14,308,653 3.5429 1.80%
2005-01-21 0 11.10 11.10 11.25 11.10 11.35 3,595,900 40,388,019 11.232 3.507 3.507 3.554 3.507 3.586 11,382,135 3.5484 -1.77%
2005-01-20 0 11.30 11.30 11.35 11.15 11.50 3,117,000 35,288,132 11.321 3.570 3.570 3.586 3.523 3.633 9,866,268 3.5766 -1.74%
2005-01-19 0 11.50 11.45 11.50 11.40 11.50 1,994,000 22,874,900 11.472 3.633 3.617 3.633 3.602 3.633 6,311,626 3.6242 0.00%
2005-01-18 0 11.50 11.45 11.50 11.30 11.50 1,791,644 20,507,613 11.446 3.633 3.617 3.633 3.570 3.633 5,671,107 3.6162 0.88%
2005-01-17 0 11.40 11.35 11.45 11.35 11.50 1,904,000 21,451,596 11.267 3.602 3.586 3.617 3.586 3.633 6,026,748 3.5594 2.24%
2005-01-14 0 11.15 11.15 11.20 11.00 11.20 4,314,000 47,841,550 11.090 3.523 3.523 3.538 3.475 3.538 13,655,143 3.5036 0.00%
2005-01-13 0 11.15 11.10 11.20 11.10 11.30 1,989,487 22,304,573 11.211 3.523 3.507 3.538 3.507 3.570 6,297,341 3.5419 -0.89%
2005-01-12 0 11.25 11.15 11.25 11.00 11.25 4,705,821 52,385,195 11.132 3.554 3.523 3.554 3.475 3.554 14,895,378 3.5169 -0.44%
2005-01-11 0 11.30 11.30 11.35 11.25 11.60 3,650,000 41,418,748 11.348 3.570 3.570 3.586 3.554 3.665 11,553,378 3.5850 -1.31%
2005-01-10 0 11.45 11.45 11.50 11.30 11.65 4,888,040 56,032,129 11.463 3.617 3.617 3.633 3.570 3.681 15,472,157 3.6215 -1.29%
2005-01-07 0 11.60 11.45 11.55 11.40 11.65 9,984,000 115,142,716 11.533 3.665 3.617 3.649 3.602 3.681 31,602,445 3.6435 1.75%
2005-01-06 0 11.40 11.35 11.50 11.35 11.50 4,604,000 52,726,100 11.452 3.602 3.586 3.633 3.586 3.633 14,573,083 3.6180 -0.44%
2005-01-05 0 11.45 11.40 11.45 11.40 11.85 4,286,000 49,406,550 11.527 3.617 3.602 3.617 3.602 3.744 13,566,515 3.6418 -4.18%
2005-01-04 0 11.95 11.90 11.95 11.75 12.15 3,658,000 43,497,000 11.891 3.775 3.760 3.775 3.712 3.838 11,578,700 3.7566 -1.65%
2005-01-03 0 12.15 12.15 12.20 12.10 12.30 1,296,000 15,803,200 12.194 3.838 3.838 3.854 3.823 3.886 4,102,241 3.8523 0.00%
2004-12-31 0 12.15 12.15 12.20 11.85 12.20 3,638,077 43,976,550 12.088 3.838 3.838 3.854 3.744 3.854 11,515,638 3.8189 2.97%
2004-12-30 0 11.80 11.80 11.90 11.80 12.10 3,320,000 39,738,700 11.969 3.728 3.728 3.760 3.728 3.823 10,508,826 3.7815 -0.84%
2004-12-29 0 11.90 11.90 11.95 11.70 11.95 1,926,500 22,847,150 11.859 3.760 3.760 3.775 3.696 3.775 6,097,968 3.7467 2.15%
2004-12-28 0 11.65 11.60 11.65 11.40 11.75 1,347,000 15,632,300 11.605 3.681 3.665 3.681 3.602 3.712 4,263,671 3.6664 -0.85%
2004-12-24 0 11.75 11.75 11.80 11.75 12.00 1,756,000 20,727,600 11.804 3.712 3.712 3.728 3.712 3.791 5,558,283 3.7291 -1.26%
2004-12-23 0 11.90 11.90 11.95 11.85 12.00 1,482,000 17,651,300 11.910 3.760 3.760 3.775 3.744 3.791 4,690,988 3.7628 0.00%
2004-12-22 0 11.90 11.85 11.90 11.80 11.90 1,953,000 23,155,846 11.857 3.760 3.744 3.760 3.728 3.760 6,181,849 3.7458 0.00%
2004-12-21 0 11.90 11.90 11.95 11.80 11.95 3,111,169 36,994,944 11.891 3.760 3.760 3.775 3.728 3.775 9,847,811 3.7567 0.00%
2004-12-20 0 11.90 11.85 11.90 11.50 11.90 3,568,333 42,062,530 11.788 3.760 3.744 3.760 3.633 3.760 11,294,877 3.7240 3.48%
2004-12-17 0 11.50 11.50 11.60 11.40 11.70 1,021,666 11,809,526 11.559 3.633 3.633 3.665 3.602 3.696 3,233,889 3.6518 -1.29%
2004-12-16 0 11.65 11.55 11.65 11.45 11.80 1,718,000 19,911,808 11.590 3.681 3.649 3.681 3.617 3.728 5,438,001 3.6616 -1.27%
2004-12-15 0 11.80 11.80 11.85 11.40 11.80 3,174,387 36,565,395 11.519 3.728 3.728 3.744 3.602 3.728 10,047,916 3.6391 3.51%
2004-12-14 0 11.40 11.35 11.40 11.20 11.55 4,397,901 50,311,531 11.440 3.602 3.586 3.602 3.538 3.649 13,920,716 3.6141 1.79%
2004-12-13 0 11.20 11.15 11.20 11.20 11.35 1,585,374 17,795,658 11.225 3.538 3.523 3.538 3.538 3.586 5,018,199 3.5462 -0.88%
2004-12-10 0 11.30 11.25 11.35 11.25 11.40 1,222,000 13,837,978 11.324 3.570 3.554 3.586 3.554 3.602 3,868,008 3.5775 -1.31%
2004-12-09 0 11.45 11.40 11.45 11.30 11.50 1,687,000 19,205,460 11.384 3.617 3.602 3.617 3.570 3.633 5,339,876 3.5966 1.33%
2004-12-08 0 11.30 11.20 11.30 11.25 11.60 2,161,200 24,754,888 11.454 3.570 3.538 3.570 3.554 3.665 6,840,866 3.6187 -2.16%
2004-12-07 0 11.55 11.50 11.55 11.40 11.60 2,390,666 27,501,626 11.504 3.649 3.633 3.649 3.602 3.665 7,567,197 3.6343 0.00%
2004-12-06 0 11.55 11.50 11.55 11.45 11.65 1,502,000 17,301,590 11.519 3.649 3.633 3.649 3.617 3.681 4,754,294 3.6392 0.43%
2004-12-03 0 11.50 11.45 11.55 11.45 11.55 2,101,813 24,169,012 11.499 3.633 3.617 3.649 3.617 3.649 6,652,888 3.6329 0.00%
2004-12-02 0 11.50 11.50 11.55 11.35 11.55 4,619,495 52,914,684 11.455 3.633 3.633 3.649 3.586 3.649 14,622,129 3.6188 0.88%
2004-12-01 0 11.40 11.35 11.40 11.15 11.40 2,928,000 33,245,800 11.354 3.602 3.586 3.602 3.523 3.602 9,268,025 3.5872 0.00%
2004-11-30 0 11.40 11.40 11.45 11.15 11.45 3,350,000 37,627,112 11.232 3.602 3.602 3.617 3.523 3.617 10,603,785 3.5485 2.24%
2004-11-29 0 11.15 11.10 11.25 11.10 11.40 2,144,000 24,213,400 11.294 3.523 3.507 3.554 3.507 3.602 6,786,423 3.5679 0.00%
2004-11-26 0 11.15 11.15 11.20 11.05 11.25 2,491,000 27,781,860 11.153 3.523 3.523 3.538 3.491 3.554 7,884,785 3.5235 0.00%
2004-11-25 0 11.15 11.15 11.20 11.15 11.45 2,067,000 23,111,850 11.181 3.523 3.523 3.538 3.523 3.617 6,542,694 3.5325 -1.76%
2004-11-24 0 11.35 11.20 11.35 11.20 11.40 4,468,000 50,571,820 11.319 3.586 3.538 3.586 3.538 3.602 14,142,601 3.5759 0.89%
2004-11-23 0 11.25 11.20 11.25 10.95 11.40 7,928,000 89,083,300 11.237 3.554 3.538 3.554 3.459 3.602 25,094,570 3.5499 2.74%
2004-11-22 0 10.95 10.85 10.95 10.75 11.00 5,751,000 62,481,374 10.864 3.459 3.428 3.459 3.396 3.475 18,203,692 3.4323 -0.90%
2004-11-19 0 11.05 11.05 11.10 11.00 11.70 9,493,600 105,959,210 11.161 3.491 3.491 3.507 3.475 3.696 30,050,178 3.5261 -5.96%
2004-11-18 0 11.75 11.65 11.75 11.65 11.90 1,910,000 22,468,675 11.764 3.712 3.681 3.712 3.681 3.760 6,045,740 3.7164 -1.26%
2004-11-17 0 11.90 11.80 11.90 11.75 11.90 2,868,620 33,906,611 11.820 3.760 3.728 3.760 3.712 3.760 9,080,069 3.7342 1.71%
2004-11-16 0 11.70 11.65 11.70 11.50 11.75 3,080,000 35,965,736 11.677 3.696 3.681 3.696 3.633 3.712 9,749,152 3.6891 1.74%
2004-11-15 0 11.50 11.45 11.50 11.40 11.55 3,749,767 43,018,688 11.472 3.633 3.617 3.633 3.602 3.649 11,869,171 3.6244 1.77%
2004-11-12 0 11.30 11.25 11.35 11.25 11.40 1,829,000 20,626,500 11.277 3.570 3.554 3.586 3.554 3.602 5,789,350 3.5628 1.80%
2004-11-11 0 11.10 11.10 11.20 11.05 11.40 2,580,691 28,988,176 11.233 3.507 3.507 3.538 3.491 3.602 8,168,685 3.5487 -1.77%
2004-11-10 0 11.30 11.20 11.30 11.10 11.35 2,293,500 25,760,275 11.232 3.570 3.538 3.570 3.507 3.586 7,259,636 3.5484 1.80%
2004-11-09 0 11.10 11.05 11.10 11.05 11.20 2,035,600 22,641,021 11.123 3.507 3.491 3.507 3.491 3.538 6,443,303 3.5139 -0.89%
2004-11-08 0 11.20 11.15 11.20 11.05 11.20 2,744,666 30,571,693 11.139 3.538 3.523 3.538 3.491 3.538 8,687,716 3.5190 0.45%
2004-11-05 0 11.15 11.15 11.20 11.15 11.25 2,710,000 30,272,236 11.171 3.523 3.523 3.538 3.523 3.554 8,577,987 3.5291 0.90%
2004-11-04 0 11.05 11.00 11.05 11.00 11.20 1,709,000 18,982,300 11.107 3.491 3.475 3.491 3.475 3.538 5,409,513 3.5091 -0.90%
2004-11-03 0 11.15 11.15 11.20 11.05 11.30 4,904,000 54,802,400 11.175 3.523 3.523 3.538 3.491 3.570 15,522,675 3.5305 -0.45%
2004-11-02 0 11.20 11.15 11.20 11.00 11.25 3,982,527 44,369,871 11.141 3.538 3.523 3.538 3.475 3.554 12,605,929 3.5198 1.82%
2004-11-01 0 11.00 10.95 11.00 10.85 11.00 2,235,800 24,512,100 10.963 3.475 3.459 3.475 3.428 3.475 7,076,998 3.4636 1.38%
2004-10-29 0 10.85 10.85 10.90 10.75 10.90 2,340,000 25,266,600 10.798 3.428 3.428 3.444 3.396 3.444 7,406,823 3.4113 -0.91%
2004-10-28 0 10.95 10.95 11.00 10.70 11.05 5,078,332 55,538,986 10.936 3.459 3.459 3.475 3.380 3.491 16,074,490 3.4551 2.82%
2004-10-27 0 10.65 10.60 10.65 10.55 10.65 2,020,333 21,391,230 10.588 3.365 3.349 3.365 3.333 3.365 6,394,978 3.3450 1.43%
2004-10-26 0 10.50 10.40 10.50 10.40 10.55 6,210,000 65,043,660 10.474 3.317 3.286 3.317 3.286 3.333 19,656,569 3.3090 0.00%
2004-10-25 0 10.50 10.45 10.50 10.30 10.65 3,905,708 40,876,401 10.466 3.317 3.301 3.317 3.254 3.365 12,362,773 3.3064 -1.41%
2004-10-21 0 10.65 10.65 10.70 10.45 10.85 5,003,438 53,873,739 10.767 3.365 3.365 3.380 3.301 3.428 15,837,427 3.4017 1.43%
2004-10-20 0 10.50 10.40 10.50 10.30 10.60 1,873,000 19,546,398 10.436 3.317 3.286 3.317 3.254 3.349 5,928,624 3.2970 -0.94%
2004-10-19 0 10.60 10.50 10.60 10.35 10.60 2,316,000 24,203,600 10.451 3.349 3.317 3.349 3.270 3.349 7,330,856 3.3016 3.41%
2004-10-18 0 10.25 10.25 10.35 10.25 10.45 2,126,000 22,043,882 10.369 3.238 3.238 3.270 3.238 3.301 6,729,447 3.2757 -1.44%
2004-10-15 0 10.40 10.35 10.45 10.30 10.55 3,094,000 32,359,100 10.459 3.286 3.270 3.301 3.254 3.333 9,793,466 3.3042 0.48%
2004-10-14 0 10.35 10.35 10.45 10.20 10.85 5,997,287 63,180,939 10.535 3.270 3.270 3.301 3.222 3.428 18,983,267 3.3282 -4.61%
2004-10-13 0 10.85 10.80 10.85 10.70 10.95 6,622,234 71,800,712 10.842 3.428 3.412 3.428 3.380 3.459 20,961,417 3.4254 -1.36%
2004-10-12 0 11.00 10.95 11.00 10.90 11.30 8,636,333 95,695,780 11.081 3.475 3.459 3.475 3.444 3.570 27,336,663 3.5006 -1.79%
2004-10-11 0 11.20 11.00 11.10 10.55 11.20 5,585,667 61,410,537 10.994 3.538 3.475 3.507 3.333 3.538 17,680,362 3.4734 5.16%
2004-10-08 0 10.65 10.60 10.65 10.60 10.90 4,093,385 44,064,918 10.765 3.365 3.349 3.365 3.349 3.444 12,956,829 3.4009 -2.74%
2004-10-07 0 10.95 10.90 11.00 10.55 11.00 7,971,332 86,095,019 10.801 3.459 3.444 3.475 3.333 3.475 25,231,729 3.4122 4.29%
2004-10-06 0 10.50 10.50 10.55 10.40 10.60 4,452,028 46,673,084 10.484 3.317 3.317 3.333 3.286 3.349 14,092,044 3.3120 0.96%
2004-10-05 0 10.40 10.35 10.40 10.30 10.40 3,240,202 33,561,550 10.358 3.286 3.270 3.286 3.254 3.286 10,256,241 3.2723 0.48%
2004-10-04 0 10.35 10.35 10.40 10.30 10.45 2,739,000 28,442,350 10.384 3.270 3.270 3.286 3.254 3.301 8,669,781 3.2806 1.97%
2004-09-30 0 10.15 10.00 10.05 9.900 10.20 3,320,000 33,686,900 10.147 3.207 3.159 3.175 3.128 3.222 10,508,826 3.2056 2.53%
2004-09-28 0 9.900 9.850 9.900 9.700 10.00 2,195,600 21,732,100 9.8980 3.128 3.112 3.128 3.064 3.159 6,949,753 3.1270 -0.40%
2004-09-27 0 10.05 9.900 9.950 9.700 10.05 5,894,680 58,441,394 9.9143 3.140 3.093 3.109 3.031 3.140 18,864,966 3.0979 -0.99%
2004-09-24 0 10.15 10.15 10.20 10.05 10.35 2,398,190 24,444,350 10.193 3.172 3.172 3.187 3.140 3.234 7,675,018 3.1849 -1.93%
2004-09-23 0 10.35 10.40 10.45 10.15 10.45 2,637,660 26,941,846 10.214 3.234 3.250 3.265 3.172 3.265 8,441,402 3.1916 0.00%
2004-09-22 0 10.35 10.35 10.40 10.30 10.50 1,471,666 15,324,277 10.413 3.234 3.234 3.250 3.218 3.281 4,709,828 3.2537 -1.43%
2004-09-21 0 10.50 10.45 10.50 10.40 10.60 3,367,900 35,345,145 10.495 3.281 3.265 3.281 3.250 3.312 10,778,417 3.2793 0.48%
2004-09-20 0 10.45 10.40 10.45 10.30 10.55 1,182,880 12,310,744 10.407 3.265 3.250 3.265 3.218 3.297 3,785,615 3.2520 0.48%
2004-09-17 0 10.40 10.35 10.40 10.25 10.45 3,011,333 31,095,255 10.326 3.250 3.234 3.250 3.203 3.265 9,637,282 3.2266 0.97%
2004-09-16 0 10.30 10.25 10.30 9.950 10.30 2,804,500 28,250,713 10.073 3.218 3.203 3.218 3.109 3.218 8,975,347 3.1476 3.52%
2004-09-15 0 9.950 9.900 9.950 9.900 10.00 2,021,971 20,123,611 9.9525 3.109 3.093 3.109 3.093 3.125 6,470,990 3.1098 -0.50%
2004-09-14 0 10.00 10.00 10.05 9.950 10.10 1,308,000 13,110,700 10.023 3.125 3.125 3.140 3.109 3.156 4,186,042 3.1320 -1.48%
2004-09-13 0 10.15 10.05 10.10 9.900 10.15 2,397,190 24,215,862 10.102 3.172 3.140 3.156 3.093 3.172 7,671,817 3.1565 2.53%
2004-09-10 0 9.900 9.850 9.900 9.800 10.00 3,582,333 35,551,344 9.9241 3.093 3.078 3.093 3.062 3.125 11,464,675 3.1009 -1.98%
2004-09-09 0 10.10 10.10 10.20 10.10 10.40 1,919,000 19,748,610 10.291 3.156 3.156 3.187 3.156 3.250 6,141,448 3.2156 -2.88%
2004-09-08 0 10.40 10.40 10.45 10.35 10.50 2,447,666 25,528,127 10.430 3.250 3.250 3.265 3.234 3.281 7,833,358 3.2589 -0.48%
2004-09-07 0 10.45 10.40 10.45 10.15 10.50 1,714,000 17,766,400 10.365 3.265 3.250 3.265 3.172 3.281 5,485,379 3.2389 1.46%
2004-09-06 0 10.30 10.25 10.30 10.00 10.30 1,552,006 15,807,340 10.185 3.218 3.203 3.218 3.125 3.218 4,966,943 3.1825 3.00%
2004-09-03 0 10.00 9.950 10.00 9.950 10.30 4,011,400 40,522,172 10.102 3.125 3.109 3.125 3.109 3.218 12,837,834 3.1565 -1.96%
2004-09-02 0 10.20 10.20 10.30 10.20 10.35 1,637,333 16,809,640 10.266 3.187 3.187 3.218 3.187 3.234 5,240,018 3.2079 -1.45%
2004-09-01 0 10.35 10.35 10.40 10.35 10.55 2,888,333 30,168,630 10.445 3.234 3.234 3.250 3.234 3.297 9,243,641 3.2637 0.00%
2004-08-31 0 10.35 10.30 10.35 10.20 10.40 1,800,800 18,595,055 10.326 3.234 3.218 3.234 3.187 3.250 5,763,168 3.2265 0.49%
2004-08-30 0 10.30 10.25 10.30 10.20 10.40 1,686,600 17,396,630 10.315 3.218 3.203 3.218 3.187 3.250 5,397,689 3.2230 1.48%
2004-08-27 0 10.15 10.10 10.20 10.05 10.30 2,220,666 22,723,660 10.233 3.172 3.156 3.187 3.140 3.218 7,106,881 3.1974 -0.98%
2004-08-26 0 10.25 10.15 10.35 10.20 10.35 2,067,333 21,269,713 10.288 3.203 3.172 3.234 3.187 3.234 6,616,164 3.2148 0.49%
2004-08-25 0 10.20 10.10 10.30 10.10 10.35 2,385,000 24,422,680 10.240 3.187 3.156 3.218 3.156 3.234 7,632,805 3.1997 0.49%
2004-08-24 0 10.15 10.15 10.20 9.900 10.20 2,370,000 23,915,800 10.091 3.172 3.172 3.187 3.093 3.187 7,584,800 3.1531 2.01%
2004-08-23 0 9.950 9.900 9.950 9.950 10.10 1,125,333 11,282,063 10.026 3.109 3.093 3.109 3.109 3.156 3,601,446 3.1326 -0.50%
2004-08-20 0 10.00 9.950 10.00 9.750 10.05 4,203,666 41,961,027 9.9820 3.125 3.109 3.125 3.047 3.140 13,453,150 3.1190 1.52%
2004-08-19 0 9.850 9.850 9.900 9.700 9.950 2,913,000 28,767,800 9.8757 3.078 3.078 3.093 3.031 3.109 9,322,583 3.0858 2.60%
2004-08-18 0 9.600 9.550 9.600 9.600 9.750 1,591,667 15,352,495 9.6455 3.000 2.984 3.000 3.000 3.047 5,093,872 3.0139 -1.03%
2004-08-17 0 9.700 9.650 9.750 9.600 9.750 1,200,204 11,631,843 9.6916 3.031 3.015 3.047 3.000 3.047 3,841,058 3.0283 -1.52%
2004-08-16 0 9.850 9.750 9.850 9.450 9.850 3,366,200 32,461,610 9.6434 3.078 3.047 3.078 2.953 3.078 10,772,976 3.0132 0.51%
2004-08-13 0 9.800 9.750 9.850 9.600 9.900 4,762,630 46,679,385 9.8012 3.062 3.047 3.078 3.000 3.093 15,242,024 3.0625 1.03%
2004-08-12 0 9.700 9.700 9.800 9.600 9.800 3,808,000 37,155,000 9.7571 3.031 3.031 3.062 3.000 3.062 12,186,886 3.0488 0.00%
2004-08-11 0 9.700 9.650 9.700 9.650 9.750 1,002,088 9,686,858 9.6667 3.031 3.015 3.031 3.015 3.047 3,207,020 3.0205 0.52%
2004-08-10 0 9.650 9.650 9.700 9.600 9.700 1,732,000 16,723,700 9.6557 3.015 3.015 3.031 3.000 3.031 5,542,985 3.0171 0.00%
2004-08-09 0 9.650 9.650 9.700 9.550 9.750 1,376,000 13,286,200 9.6557 3.015 3.015 3.031 2.984 3.047 4,403,665 3.0171 0.00%
2004-08-06 0 9.650 9.650 9.700 9.600 9.700 2,344,000 22,669,454 9.6713 3.015 3.015 3.031 3.000 3.031 7,501,591 3.0220 -1.03%
2004-08-05 0 9.750 9.700 9.750 9.400 9.800 2,786,000 26,747,100 9.6005 3.047 3.031 3.047 2.937 3.062 8,916,141 2.9999 3.17%
2004-08-04 0 9.450 9.350 9.400 9.300 9.550 3,852,000 36,283,500 9.4194 2.953 2.922 2.937 2.906 2.984 12,327,700 2.9432 -1.05%
2004-08-03 0 9.550 9.550 9.650 9.550 9.800 2,118,000 20,438,300 9.6498 2.984 2.984 3.015 2.984 3.062 6,778,315 3.0152 -1.04%
2004-08-02 0 9.650 9.650 9.700 9.600 9.750 1,080,333 10,473,774 9.6949 3.015 3.015 3.031 3.000 3.047 3,457,430 3.0294 0.52%
2004-07-30 0 9.600 9.600 9.700 9.550 9.850 2,598,000 25,302,512 9.7392 3.000 3.000 3.031 2.984 3.078 8,314,477 3.0432 1.59%
2004-07-29 0 9.450 9.450 9.550 9.450 9.750 8,056,680 78,005,510 9.6821 2.953 2.953 2.984 2.953 3.047 25,784,096 3.0253 -2.58%
2004-07-28 0 9.700 9.700 9.750 9.700 9.950 4,087,000 39,955,750 9.7763 3.031 3.031 3.047 3.031 3.109 13,079,780 3.0548 -2.02%
2004-07-27 0 9.900 9.800 9.900 9.650 9.950 3,689,392 36,416,502 9.8706 3.093 3.062 3.093 3.015 3.109 11,807,300 3.0842 1.02%
2004-07-26 0 9.800 9.800 9.850 9.600 9.850 2,086,000 20,337,050 9.7493 3.062 3.062 3.078 3.000 3.078 6,675,904 3.0463 0.51%
2004-07-23 0 9.750 9.700 9.750 9.700 9.800 1,961,000 19,157,000 9.7690 3.047 3.031 3.047 3.031 3.062 6,275,862 3.0525 -0.51%
2004-07-22 0 9.800 9.750 9.800 9.700 9.800 3,691,000 36,031,600 9.7620 3.062 3.047 3.062 3.031 3.062 11,812,446 3.0503 0.00%
2004-07-21 0 9.800 9.750 9.800 9.650 9.800 4,267,666 41,638,577 9.7568 3.062 3.047 3.062 3.015 3.062 13,657,972 3.0487 2.08%
2004-07-20 0 9.600 9.550 9.650 9.450 9.650 2,334,000 22,331,300 9.5678 3.000 2.984 3.015 2.953 3.015 7,469,588 2.9896 -0.52%
2004-07-19 0 9.650 9.600 9.700 9.350 9.700 4,831,600 46,085,980 9.5385 3.015 3.000 3.031 2.922 3.031 15,462,751 2.9805 3.21%
2004-07-16 0 9.350 9.250 9.350 9.000 9.350 785,000 7,266,700 9.2569 2.922 2.890 2.922 2.812 2.922 2,512,265 2.8925 3.31%
2004-07-15 0 9.050 9.050 9.100 9.000 9.100 1,956,000 17,742,800 9.0710 2.828 2.828 2.843 2.812 2.843 6,259,860 2.8344 -0.55%
2004-07-14 0 9.100 9.050 9.100 9.000 9.250 3,026,120 27,522,910 9.0951 2.843 2.828 2.843 2.812 2.890 9,684,606 2.8419 -1.09%
2004-07-13 0 9.200 9.150 9.250 9.150 9.350 2,385,267 21,980,692 9.2152 2.875 2.859 2.890 2.859 2.922 7,633,660 2.8794 -1.08%
2004-07-12 0 9.300 9.300 9.350 9.300 9.500 1,532,000 14,447,484 9.4305 2.906 2.906 2.922 2.906 2.968 4,902,917 2.9467 -1.06%
2004-07-09 0 9.400 9.400 9.500 9.200 9.550 2,369,000 22,188,100 9.3660 2.937 2.937 2.968 2.875 2.984 7,581,600 2.9266 0.53%
2004-07-08 0 9.350 9.300 9.350 9.300 9.550 2,302,000 21,777,200 9.4601 2.922 2.906 2.922 2.906 2.984 7,367,177 2.9560 -0.53%
2004-07-07 0 9.400 9.400 9.500 9.300 9.600 2,670,000 25,253,400 9.4582 2.937 2.937 2.968 2.906 3.000 8,544,901 2.9554 0.00%
2004-07-06 0 9.400 9.350 9.450 9.350 9.500 2,772,400 26,162,820 9.4369 2.937 2.922 2.953 2.922 2.968 8,872,616 2.9487 0.00%
2004-07-05 0 9.400 9.350 9.400 9.250 9.400 856,000 8,026,700 9.3770 2.937 2.922 2.937 2.890 2.937 2,739,489 2.9300 0.00%
2004-07-02 0 9.400 9.300 9.400 9.150 9.400 3,476,201 32,463,760 9.3389 2.937 2.906 2.937 2.859 2.937 11,125,017 2.9181 -0.53%
2004-06-30 0 9.450 9.350 9.450 9.350 9.650 8,398,035 80,044,532 9.5313 2.953 2.922 2.953 2.922 3.015 26,876,547 2.9782 1.61%
2004-06-29 0 9.300 9.250 9.300 9.200 9.350 2,598,000 24,000,800 9.2382 2.906 2.890 2.906 2.875 2.922 8,314,477 2.8866 -1.06%
2004-06-28 0 9.400 9.400 9.450 9.200 9.450 4,426,000 41,204,000 9.3095 2.937 2.937 2.953 2.875 2.953 14,164,694 2.9089 0.00%
2004-06-25 0 9.400 9.350 9.400 9.350 9.500 2,169,900 20,515,732 9.4547 2.937 2.922 2.937 2.922 2.968 6,944,413 2.9543 0.00%
2004-06-24 0 9.400 9.350 9.400 9.200 9.650 5,249,200 49,911,564 9.5084 2.937 2.922 2.937 2.875 3.015 16,799,212 2.9711 2.73%
2004-06-23 0 9.150 9.100 9.150 9.100 9.250 1,188,000 10,888,600 9.1655 2.859 2.843 2.859 2.843 2.890 3,802,001 2.8639 -0.54%
2004-06-21 0 9.200 9.200 9.300 9.000 9.350 1,574,000 14,396,800 9.1466 2.875 2.875 2.906 2.812 2.922 5,037,331 2.8580 1.66%
2004-06-18 0 9.050 9.050 9.100 8.700 9.200 4,425,800 39,647,850 8.9583 2.828 2.828 2.843 2.718 2.875 14,164,054 2.7992 -3.21%
2004-06-17 0 9.350 9.300 9.350 9.250 9.650 3,516,000 32,971,568 9.3776 2.922 2.906 2.922 2.890 3.015 11,252,387 2.9302 -2.09%
2004-06-16 0 9.550 9.500 9.550 9.450 9.800 2,033,000 19,637,596 9.6594 2.984 2.968 2.984 2.953 3.062 6,506,286 3.0182 -1.55%
2004-06-15 0 9.700 9.650 9.750 9.350 9.700 3,508,315 33,549,936 9.5630 3.031 3.015 3.047 2.922 3.031 11,227,792 2.9881 3.74%
2004-06-14 0 9.350 9.300 9.350 9.350 10.10 4,373,333 42,595,497 9.7398 2.922 2.906 2.922 2.922 3.156 13,996,142 3.0434 -6.03%
2004-06-11 0 9.950 9.900 9.950 9.800 9.950 1,808,855 17,878,240 9.8837 3.109 3.093 3.109 3.062 3.109 5,788,947 3.0883 -0.50%
2004-06-10 0 10.00 9.950 10.00 9.850 10.00 2,107,000 20,991,450 9.9627 3.125 3.109 3.125 3.078 3.125 6,743,111 3.1130 0.50%
2004-06-09 0 9.950 9.900 9.950 9.600 10.00 3,861,780 38,227,888 9.8990 3.109 3.093 3.109 3.000 3.125 12,359,000 3.0931 2.05%
2004-06-08 0 9.750 9.650 9.750 9.700 9.900 3,241,093 31,775,760 9.8040 3.047 3.015 3.047 3.031 3.093 10,372,592 3.0634 0.00%
2004-06-07 0 9.750 9.750 9.800 9.550 9.800 4,418,000 42,931,600 9.7174 3.047 3.047 3.062 2.984 3.062 14,139,092 3.0364 3.17%
2004-06-04 0 9.450 9.400 9.450 9.200 9.450 1,412,369 13,199,298 9.3455 2.953 2.937 2.953 2.875 2.953 4,520,058 2.9202 3.28%
2004-06-03 0 9.150 9.100 9.200 9.050 9.650 2,908,000 26,877,000 9.2424 2.859 2.843 2.875 2.828 3.015 9,306,582 2.8880 -4.19%
2004-06-02 0 9.550 9.500 9.600 9.350 9.600 1,948,000 18,456,300 9.4745 2.984 2.968 3.000 2.922 3.000 6,234,258 2.9605 1.60%
2004-06-01 0 9.400 9.350 9.400 9.400 9.650 1,394,000 13,298,200 9.5396 2.937 2.922 2.937 2.937 3.015 4,461,271 2.9808 -2.08%
2004-05-31 0 9.600 9.550 9.650 9.500 9.700 3,440,000 33,487,430 9.7347 3.000 2.984 3.015 2.968 3.031 11,009,161 3.0418 -1.54%
2004-05-28 0 9.750 9.650 9.800 9.600 9.900 6,456,500 63,203,747 9.7892 3.047 3.015 3.062 3.000 3.093 20,662,980 3.0588 2.09%
2004-05-27 0 9.550 9.500 9.550 9.250 9.900 4,234,000 40,704,600 9.6137 2.984 2.968 2.984 2.890 3.093 13,550,229 3.0040 4.37%
2004-05-25 0 9.150 9.100 9.200 8.950 9.250 2,253,805 20,518,194 9.1038 2.859 2.843 2.875 2.797 2.890 7,212,937 2.8446 -1.08%
2004-05-24 0 9.250 9.150 9.250 8.500 9.400 5,489,333 50,113,930 9.1293 2.890 2.859 2.890 2.656 2.937 17,567,719 2.8526 5.59%
2004-05-21 0 8.900 8.900 9.000 8.400 9.100 5,926,000 52,423,200 8.8463 2.737 2.737 2.768 2.583 2.799 19,268,297 2.7207 5.95%
2004-05-20 0 8.400 8.350 8.400 8.350 8.650 5,110,000 43,271,234 8.4680 2.583 2.568 2.583 2.568 2.660 16,615,086 2.6043 -2.89%
2004-05-19 0 8.650 8.600 8.650 8.400 8.650 6,273,000 53,589,550 8.5429 2.660 2.645 2.660 2.583 2.660 20,396,563 2.6274 4.22%
2004-05-18 0 8.300 8.250 8.300 8.200 8.300 3,042,000 25,203,700 8.2852 2.553 2.537 2.553 2.522 2.553 9,891,016 2.5481 0.00%
2004-05-17 0 8.300 8.250 8.300 8.100 8.900 7,549,072 62,772,620 8.3153 2.553 2.537 2.553 2.491 2.737 24,545,691 2.5574 -5.68%
2004-05-14 0 8.800 8.750 8.800 8.750 9.050 2,220,073 19,786,667 8.9126 2.706 2.691 2.706 2.691 2.783 7,218,533 2.7411 -1.12%
2004-05-13 0 8.900 8.900 8.950 8.900 9.300 2,047,836 18,500,023 9.0339 2.737 2.737 2.753 2.737 2.860 6,658,507 2.7784 -4.30%
2004-05-12 0 9.300 9.250 9.300 9.200 9.400 3,271,871 30,339,556 9.2728 2.860 2.845 2.860 2.829 2.891 10,638,438 2.8519 0.00%
2004-05-11 0 9.300 9.250 9.300 9.100 9.300 2,751,700 25,416,710 9.2367 2.860 2.845 2.860 2.799 2.860 8,947,110 2.8408 0.00%
2004-05-10 0 9.300 9.300 9.350 9.050 9.650 7,625,000 70,643,982 9.2648 2.860 2.860 2.876 2.783 2.968 24,792,570 2.8494 -4.12%
2004-05-07 0 9.700 9.650 9.700 9.600 9.800 2,114,000 20,485,468 9.6904 2.983 2.968 2.983 2.952 3.014 6,873,638 2.9803 -3.00%
2004-05-06 0 10.00 9.950 10.00 9.550 10.10 7,676,600 76,321,880 9.9421 3.076 3.060 3.076 2.937 3.106 24,960,346 3.0577 4.71%
2004-05-05 0 9.550 9.500 9.550 9.150 9.600 4,524,000 42,421,138 9.3769 2.937 2.922 2.937 2.814 2.952 14,709,716 2.8839 0.53%
2004-05-04 0 9.500 9.350 9.500 9.200 9.650 5,288,609 49,561,248 9.3713 2.922 2.876 2.922 2.829 2.968 17,195,830 2.8822 4.40%
2004-05-03 0 9.100 9.100 9.150 9.050 9.300 786,450 7,169,333 9.1161 2.799 2.799 2.814 2.783 2.860 2,557,130 2.8037 0.55%
2004-04-30 0 9.050 9.000 9.050 9.000 9.400 3,666,400 33,901,220 9.2465 2.783 2.768 2.783 2.768 2.891 11,921,243 2.8438 -3.72%
2004-04-29 0 9.400 9.300 9.400 9.300 9.600 4,422,000 41,805,300 9.4539 2.891 2.860 2.891 2.860 2.952 14,378,065 2.9076 -2.59%
2004-04-28 0 9.650 9.600 9.650 9.600 9.800 1,309,800 12,654,660 9.6615 2.968 2.952 2.968 2.952 3.014 4,258,794 2.9714 -0.52%
2004-04-27 0 9.700 9.650 9.700 9.500 9.700 1,618,000 15,596,100 9.6391 2.983 2.968 2.983 2.922 2.983 5,260,902 2.9645 1.57%
2004-04-26 0 9.550 9.500 9.600 9.400 9.800 2,284,698 21,691,091 9.4941 2.937 2.922 2.952 2.891 3.014 7,428,660 2.9199 -2.55%
2004-04-23 0 9.800 9.750 9.800 9.300 9.800 5,527,742 53,234,912 9.6305 3.014 2.999 3.014 2.860 3.014 17,973,368 2.9619 6.52%
2004-04-22 0 9.200 9.200 9.250 8.950 9.300 5,284,419 48,062,126 9.0951 2.829 2.829 2.845 2.753 2.860 17,182,207 2.7972 2.79%
2004-04-21 0 8.950 8.900 8.950 8.900 9.200 4,130,000 37,358,210 9.0456 2.753 2.737 2.753 2.737 2.829 13,428,631 2.7820 -4.28%
2004-04-20 0 9.350 9.300 9.350 9.200 9.600 4,131,666 38,668,927 9.3592 2.876 2.860 2.876 2.829 2.952 13,434,048 2.8784 -1.58%
2004-04-19 0 9.500 9.450 9.500 9.450 9.600 1,320,727 12,534,888 9.4909 2.922 2.906 2.922 2.906 2.952 4,294,323 2.9189 1.06%
2004-04-16 0 9.400 9.350 9.500 9.300 9.750 8,702,283 82,671,895 9.5000 2.891 2.876 2.922 2.860 2.999 28,295,339 2.9217 -3.09%
2004-04-15 0 9.700 9.600 9.700 9.100 10.10 10,723,404 103,019,839 9.6070 2.983 2.952 2.983 2.799 3.106 34,866,982 2.9547 -4.90%
2004-04-14 0 10.20 10.20 10.25 10.20 10.55 2,414,328 25,121,542 10.405 3.137 3.137 3.152 3.137 3.245 7,850,150 3.2001 -4.23%
2004-04-13 0 10.65 10.60 10.65 10.55 10.70 6,493,523 68,938,589 10.617 3.275 3.260 3.275 3.245 3.291 21,113,590 3.2651 1.43%
2004-04-08 0 10.50 10.50 10.55 10.20 10.50 3,513,517 36,603,370 10.418 3.229 3.229 3.245 3.137 3.229 11,424,146 3.2040 -0.47%
2004-04-07 0 10.55 10.50 10.55 10.30 10.60 2,556,000 26,770,600 10.474 3.245 3.229 3.245 3.168 3.260 8,310,795 3.2212 0.96%
2004-04-06 0 10.45 10.40 10.45 10.20 10.50 2,928,733 30,204,053 10.313 3.214 3.199 3.214 3.137 3.229 9,522,730 3.1718 2.96%
2004-04-02 0 10.15 10.05 10.10 10.00 10.20 1,989,582 20,147,520 10.127 3.122 3.091 3.106 3.076 3.137 6,469,095 3.1144 1.00%
2004-04-01 0 10.05 10.00 10.05 10.00 10.20 1,672,000 16,780,156 10.036 3.091 3.076 3.091 3.076 3.137 5,436,482 3.0866 -0.50%
2004-03-31 0 10.10 10.20 10.25 9.850 10.20 2,885,000 28,892,474 10.015 3.106 3.137 3.152 3.029 3.137 9,380,533 3.0800 0.50%
2004-03-30 0 10.05 10.00 10.05 9.650 10.05 3,089,200 30,528,500 9.8823 3.091 3.076 3.091 2.968 3.091 10,044,486 3.0393 4.15%
2004-03-29 0 9.650 9.550 9.700 9.550 9.950 1,657,080 16,079,592 9.7036 2.968 2.937 2.983 2.937 3.060 5,387,970 2.9844 -1.03%
2004-03-26 0 9.750 9.700 9.750 9.700 10.05 2,041,171 20,008,452 9.8024 2.999 2.983 2.999 2.983 3.091 6,636,836 3.0148 -1.02%
2004-03-25 0 9.850 9.800 9.850 9.800 10.15 2,834,000 28,036,550 9.8929 3.029 3.014 3.029 3.014 3.122 9,214,707 3.0426 -2.96%
2004-03-24 0 10.15 10.10 10.15 9.950 10.15 1,477,500 14,889,100 10.077 3.122 3.106 3.122 3.060 3.122 4,804,068 3.0993 1.50%
2004-03-23 0 10.00 10.00 10.05 9.800 10.10 1,739,400 17,321,120 9.9581 3.076 3.076 3.091 3.014 3.106 5,655,632 3.0626 0.00%
2004-03-22 0 10.00 9.900 10.00 9.750 10.10 4,762,000 46,989,244 9.8675 3.076 3.045 3.076 2.999 3.106 15,483,569 3.0348 -1.48%
2004-03-19 0 10.15 10.10 10.15 10.05 10.25 2,343,000 23,729,380 10.128 3.122 3.106 3.122 3.091 3.152 7,618,228 3.1148 0.00%
2004-03-18 0 10.15 10.10 10.15 10.10 10.35 1,778,000 18,117,400 10.190 3.122 3.106 3.122 3.106 3.183 5,781,140 3.1339 -0.98%
2004-03-17 0 10.25 10.20 10.25 10.15 10.40 3,509,000 35,938,900 10.242 3.152 3.137 3.152 3.122 3.199 11,409,459 3.1499 0.00%
2004-03-16 0 10.25 10.20 10.25 10.15 10.30 2,486,000 25,499,700 10.257 3.152 3.137 3.152 3.122 3.168 8,083,191 3.1547 -0.97%
2004-03-15 0 10.35 10.30 10.35 10.35 10.50 4,117,453 42,908,375 10.421 3.183 3.168 3.183 3.183 3.229 13,387,835 3.2050 0.00%
2004-03-12 0 10.35 10.30 10.35 10.05 10.40 6,298,000 64,447,852 10.233 3.183 3.168 3.183 3.091 3.199 20,477,850 3.1472 -2.36%
2004-03-11 0 10.60 10.60 10.65 10.10 10.60 6,444,473 66,330,672 10.293 3.260 3.260 3.275 3.106 3.260 20,954,104 3.1655 1.44%
2004-03-10 0 10.45 10.45 10.50 10.25 10.70 3,928,500 40,734,875 10.369 3.214 3.214 3.229 3.152 3.291 12,773,457 3.1890 -0.95%
2004-03-09 0 10.55 10.50 10.55 10.50 10.85 4,017,000 42,871,100 10.672 3.245 3.229 3.245 3.229 3.337 13,061,213 3.2823 -1.86%
2004-03-08 0 10.75 10.75 10.80 10.30 10.80 6,452,433 68,849,091 10.670 3.306 3.306 3.322 3.168 3.322 20,979,986 3.2817 4.37%
2004-03-05 0 10.30 10.25 10.30 10.20 10.50 5,354,000 55,384,900 10.345 3.168 3.152 3.168 3.137 3.229 17,408,448 3.1815 -0.96%
2004-03-04 0 10.40 10.40 10.45 10.40 10.65 3,262,000 34,223,092 10.491 3.199 3.199 3.214 3.199 3.275 10,606,343 3.2267 -1.89%
2004-03-03 0 10.60 10.55 10.60 10.55 10.85 3,830,000 40,807,500 10.655 3.260 3.245 3.260 3.245 3.337 12,453,186 3.2769 -1.40%
2004-03-02 0 10.75 10.75 10.80 10.75 11.00 2,399,966 26,098,820 10.875 3.306 3.306 3.322 3.306 3.383 7,803,452 3.3445 -1.83%
2004-03-01 0 10.95 10.85 10.95 10.85 11.20 2,876,000 31,728,600 11.032 3.368 3.337 3.368 3.337 3.445 9,351,270 3.3930 -0.45%
2004-02-27 0 11.00 10.95 11.00 10.80 11.05 4,484,000 49,096,650 10.949 3.383 3.368 3.383 3.322 3.398 14,579,657 3.3675 2.33%
2004-02-26 0 10.75 10.75 10.85 10.55 10.90 2,538,000 27,339,600 10.772 3.306 3.306 3.337 3.245 3.352 8,252,268 3.3130 0.00%
2004-02-25 0 10.75 10.70 10.75 10.70 10.95 2,777,000 30,003,900 10.804 3.306 3.291 3.306 3.291 3.368 9,029,373 3.3229 -1.83%
2004-02-24 0 10.95 11.00 11.05 10.90 11.20 4,531,602 49,938,396 11.020 3.368 3.383 3.398 3.352 3.445 14,734,434 3.3892 -0.45%
2004-02-23 0 11.00 10.95 11.10 10.70 11.10 5,539,000 60,343,800 10.894 3.383 3.368 3.414 3.291 3.414 18,009,973 3.3506 0.00%
2004-02-20 0 11.00 11.00 11.05 10.70 11.10 4,816,880 52,656,656 10.932 3.383 3.383 3.398 3.291 3.414 15,662,011 3.3621 0.92%
2004-02-19 0 10.90 10.90 10.95 10.80 11.05 6,808,945 74,466,129 10.937 3.352 3.352 3.368 3.322 3.398 22,139,179 3.3635 0.46%
2004-02-18 0 10.85 10.80 10.85 10.70 11.05 11,779,466 128,002,524 10.867 3.337 3.322 3.337 3.291 3.398 38,300,752 3.3420 1.40%
2004-02-17 0 10.70 10.65 10.70 10.55 10.75 7,319,000 77,992,232 10.656 3.291 3.275 3.291 3.245 3.306 23,797,615 3.2773 0.00%
2004-02-16 0 10.70 10.65 10.70 10.50 10.70 4,130,478 43,798,217 10.604 3.291 3.275 3.291 3.229 3.291 13,430,185 3.2612 0.94%
2004-02-13 0 10.60 10.55 10.60 10.35 10.60 4,506,568 47,348,814 10.507 3.260 3.245 3.260 3.183 3.260 14,653,036 3.2313 1.92%
2004-02-12 0 10.40 10.35 10.40 10.35 10.55 4,314,000 45,102,300 10.455 3.199 3.183 3.199 3.183 3.245 14,026,904 3.2154 0.97%
2004-02-11 0 10.30 10.30 10.35 10.30 10.60 4,217,481 44,071,151 10.450 3.168 3.168 3.183 3.168 3.260 13,713,074 3.2138 -2.37%
2004-02-10 0 10.55 10.50 10.55 10.55 10.70 5,243,947 55,716,699 10.625 3.245 3.229 3.245 3.245 3.291 17,050,613 3.2677 -1.86%
2004-02-09 0 10.75 10.75 10.80 10.35 10.75 7,518,666 79,240,027 10.539 3.306 3.306 3.322 3.183 3.306 24,446,826 3.2413 4.37%
2004-02-06 0 10.30 10.30 10.35 10.05 10.35 6,904,000 70,856,300 10.263 3.168 3.168 3.183 3.091 3.183 22,448,249 3.1564 3.00%
2004-02-05 0 10.00 10.00 10.05 9.900 10.15 3,816,000 38,213,868 10.014 3.076 3.076 3.091 3.045 3.122 12,407,665 3.0799 -0.50%
2004-02-04 0 10.05 10.00 10.05 9.950 10.20 4,773,667 48,042,042 10.064 3.091 3.076 3.091 3.060 3.137 15,521,505 3.0952 -1.47%
2004-02-03 0 10.20 10.05 10.20 9.950 10.20 4,858,591 49,073,755 10.100 3.137 3.091 3.137 3.060 3.137 15,797,634 3.1064 0.00%
2004-02-02 0 10.20 10.15 10.20 9.850 10.25 9,517,666 95,798,695 10.065 3.137 3.122 3.137 3.029 3.152 30,946,544 3.0956 0.00%
2004-01-30 0 10.20 10.20 10.25 9.950 10.25 8,941,672 90,585,853 10.131 3.137 3.137 3.152 3.060 3.152 29,073,708 3.1157 2.00%
2004-01-29 0 10.00 9.900 10.00 9.750 10.00 13,197,000 132,251,356 10.021 3.076 3.045 3.076 2.999 3.076 42,909,842 3.0821 -2.44%
2004-01-28 0 10.25 10.20 10.25 10.15 10.55 11,930,000 122,504,040 10.269 3.152 3.137 3.152 3.122 3.245 38,790,211 3.1581 -3.30%
2004-01-27 0 10.60 10.55 10.60 10.25 10.60 11,456,334 119,574,324 10.437 3.260 3.245 3.260 3.152 3.260 37,250,093 3.2100 1.92%
2004-01-26 0 10.40 10.35 10.40 10.20 10.55 10,920,040 113,420,556 10.386 3.199 3.183 3.199 3.137 3.245 35,506,341 3.1944 0.00%
2004-01-21 0 10.40 10.40 10.45 9.850 10.40 14,711,497 148,588,571 10.100 3.199 3.199 3.214 3.029 3.199 47,834,205 3.1063 6.67%
2004-01-20 0 9.750 9.750 9.800 9.500 9.800 8,730,000 84,331,220 9.6599 2.999 2.999 3.014 2.922 3.014 28,385,460 2.9709 3.17%
2004-01-19 0 9.450 9.400 9.450 9.300 9.450 3,195,728 29,981,778 9.3818 2.906 2.891 2.906 2.860 2.906 10,390,860 2.8854 1.07%
2004-01-16 0 9.350 9.350 9.450 9.300 9.600 6,739,000 63,893,116 9.4811 2.876 2.876 2.906 2.860 2.952 21,911,754 2.9159 0.54%
2004-01-15 0 9.300 9.300 9.350 9.300 9.600 6,815,000 64,183,300 9.4179 2.860 2.860 2.876 2.860 2.952 22,158,867 2.8965 -1.59%
2004-01-14 0 9.450 9.400 9.450 9.400 9.600 16,102,486 153,069,882 9.5060 2.906 2.891 2.906 2.891 2.952 52,356,984 2.9236 -2.58%
2004-01-13 0 9.700 9.600 9.650 9.350 9.800 7,894,320 75,547,816 9.5699 2.983 2.952 2.968 2.876 3.014 25,668,260 2.9432 -0.51%
2004-01-12 0 9.750 9.750 9.800 9.700 9.900 6,726,300 66,026,587 9.8162 2.999 2.999 3.014 2.983 3.045 21,870,461 3.0190 -1.52%
2004-01-09 0 9.900 9.850 9.900 9.850 10.15 15,869,107 158,108,775 9.9633 3.045 3.029 3.045 3.029 3.122 51,598,156 3.0642 0.51%
2004-01-08 0 9.850 9.800 9.850 9.450 9.950 23,860,400 231,947,000 9.7210 3.029 3.014 3.029 2.906 3.060 77,581,722 2.9897 4.79%
2004-01-07 0 9.400 9.350 9.400 9.250 9.450 6,429,333 60,131,797 9.3527 2.891 2.876 2.891 2.845 2.906 20,904,877 2.8764 1.08%
2004-01-06 0 9.300 9.200 9.300 9.200 9.450 8,037,000 74,986,750 9.3302 2.860 2.829 2.860 2.829 2.906 26,132,181 2.8695 -1.06%
2004-01-05 0 9.400 9.400 9.450 9.000 9.450 11,978,740 111,185,722 9.2819 2.891 2.891 2.906 2.768 2.906 38,948,688 2.8547 3.87%
2004-01-02 0 9.050 9.000 9.050 8.850 9.100 6,700,304 60,436,475 9.0200 2.783 2.768 2.783 2.722 2.799 21,785,935 2.7741 2.84%
2003-12-31 0 8.800 8.800 8.900 8.600 9.000 3,966,000 34,995,850 8.8240 2.706 2.706 2.737 2.645 2.768 12,895,388 2.7138 -1.12%
2003-12-30 0 8.900 8.850 8.950 8.850 9.050 4,090,264 36,573,597 8.9416 2.737 2.722 2.753 2.722 2.783 13,299,430 2.7500 0.00%
2003-12-29 0 8.900 8.800 8.900 8.700 8.900 1,932,000 16,994,354 8.7962 2.737 2.706 2.737 2.676 2.737 6,281,868 2.7053 1.14%
2003-12-24 0 8.800 8.800 8.850 8.800 8.950 902,000 8,002,160 8.8716 2.706 2.706 2.722 2.706 2.753 2,932,839 2.7285 -0.56%
2003-12-23 0 8.850 8.800 8.850 8.800 9.100 4,171,332 37,170,748 8.9110 2.722 2.706 2.722 2.706 2.799 13,563,022 2.7406 -2.21%
2003-12-22 0 9.050 8.950 9.000 8.900 9.050 2,778,133 25,002,162 8.9996 2.783 2.753 2.768 2.737 2.783 9,033,057 2.7679 1.12%
2003-12-19 0 8.950 8.950 9.000 8.800 9.050 3,698,000 33,060,400 8.9401 2.753 2.753 2.768 2.706 2.783 12,023,990 2.7495 1.70%
2003-12-18 0 8.800 8.750 8.900 8.700 8.900 4,300,000 37,694,700 8.7662 2.706 2.691 2.737 2.676 2.737 13,981,384 2.6961 2.33%
2003-12-17 0 8.600 8.600 8.650 8.600 8.900 4,990,000 43,528,000 8.7230 2.645 2.645 2.660 2.645 2.737 16,224,908 2.6828 -1.15%
2003-12-16 0 8.700 8.700 8.750 8.700 8.950 8,958,000 78,959,400 8.8144 2.676 2.676 2.691 2.676 2.753 29,126,799 2.7109 -2.25%
2003-12-15 0 8.900 8.900 8.950 8.900 9.350 6,484,196 59,315,428 9.1477 2.737 2.737 2.753 2.737 2.876 21,083,263 2.8134 -2.20%
2003-12-12 0 9.100 9.150 9.200 9.100 9.250 5,069,566 46,521,711 9.1767 2.799 2.814 2.829 2.799 2.845 16,483,616 2.8223 -0.55%
2003-12-11 0 9.150 9.150 9.200 9.100 9.200 3,971,379 36,352,001 9.1535 2.814 2.814 2.829 2.799 2.829 12,912,877 2.8152 0.55%
2003-12-10 0 9.100 9.100 9.150 9.050 9.150 2,008,000 18,260,200 9.0937 2.799 2.799 2.814 2.783 2.814 6,528,981 2.7968 -0.55%
2003-12-09 0 9.150 9.100 9.150 9.050 9.200 4,468,000 40,769,400 9.1248 2.814 2.799 2.814 2.783 2.829 14,527,633 2.8063 1.10%
2003-12-08 0 9.050 8.950 9.050 8.950 9.100 2,483,000 22,410,200 9.0255 2.783 2.753 2.783 2.753 2.799 8,073,436 2.7758 -0.55%
2003-12-05 0 9.100 9.100 9.150 9.000 9.150 3,629,898 32,928,647 9.0715 2.799 2.799 2.814 2.768 2.814 11,802,557 2.7900 0.55%
2003-12-04 0 9.050 9.000 9.050 8.950 9.100 3,334,333 30,016,146 9.0021 2.783 2.768 2.783 2.753 2.799 10,841,532 2.7686 0.00%
2003-12-03 0 9.050 9.000 9.050 9.000 9.100 3,974,666 36,008,934 9.0596 2.783 2.768 2.783 2.768 2.799 12,923,565 2.7863 0.56%
2003-12-02 0 9.000 9.000 9.050 9.000 9.250 6,649,177 60,567,516 9.1090 2.768 2.768 2.783 2.768 2.845 21,619,696 2.8015 -1.64%
2003-12-01 0 9.150 9.150 9.200 9.000 9.150 5,542,000 50,458,900 9.1048 2.814 2.814 2.829 2.768 2.814 18,019,727 2.8002 1.10%
2003-11-28 0 9.050 8.950 9.000 8.800 9.050 4,799,000 42,680,000 8.8935 2.783 2.753 2.768 2.706 2.783 15,603,874 2.7352 2.84%
2003-11-27 0 8.800 8.750 8.800 8.750 8.800 2,987,666 26,183,028 8.7637 2.706 2.691 2.706 2.691 2.706 9,714,350 2.6953 0.57%
2003-11-26 0 8.750 8.700 8.750 8.650 8.750 2,225,614 19,404,019 8.7185 2.691 2.676 2.691 2.660 2.691 7,236,550 2.6814 0.57%
2003-11-25 0 8.700 8.650 8.700 8.650 8.800 1,714,600 14,912,754 8.6975 2.676 2.660 2.676 2.660 2.706 5,574,995 2.6749 0.58%
2003-11-24 0 8.650 8.650 8.700 8.650 8.750 698,933 6,064,531 8.6768 2.660 2.660 2.676 2.660 2.691 2,272,570 2.6686 -1.14%
2003-11-21 0 8.750 8.700 8.750 8.600 8.750 2,187,000 18,952,800 8.6661 2.691 2.676 2.691 2.645 2.691 7,110,997 2.6653 0.00%
2003-11-20 0 8.750 8.700 8.800 8.750 8.950 3,853,000 34,020,300 8.8296 2.691 2.676 2.706 2.691 2.753 12,527,970 2.7155 -0.57%
2003-11-19 0 8.800 8.750 8.850 8.650 8.900 5,788,133 50,585,954 8.7396 2.706 2.691 2.722 2.660 2.737 18,820,025 2.6879 0.00%
2003-11-18 0 8.800 8.800 8.850 8.600 8.850 4,042,000 35,221,304 8.7138 2.706 2.706 2.722 2.645 2.722 13,142,501 2.6800 1.73%
2003-11-17 0 8.650 8.650 8.700 8.600 8.700 3,139,624 27,262,443 8.6833 2.660 2.660 2.676 2.645 2.676 10,208,439 2.6706 -1.14%
2003-11-14 0 8.750 8.750 8.800 8.700 8.800 3,084,000 26,993,146 8.7526 2.691 2.691 2.706 2.676 2.706 10,027,578 2.6919 0.00%
2003-11-13 0 8.750 8.700 8.750 8.700 8.800 5,326,349 46,361,646 8.7042 2.691 2.676 2.691 2.676 2.706 17,318,541 2.6770 1.74%
2003-11-12 0 8.600 8.600 8.650 8.500 8.800 5,027,006 43,286,578 8.6108 2.645 2.645 2.660 2.614 2.706 16,345,232 2.6483 -1.71%
2003-11-11 0 8.750 8.750 8.800 8.650 8.800 2,440,000 21,299,400 8.7293 2.691 2.691 2.706 2.660 2.706 7,933,622 2.6847 -0.57%
2003-11-10 0 8.800 8.700 8.800 8.650 8.950 6,069,000 53,241,610 8.7727 2.706 2.676 2.706 2.660 2.753 19,733,260 2.6981 -1.12%
2003-11-07 0 8.900 8.900 8.950 8.850 9.000 3,792,767 33,781,423 8.9068 2.737 2.737 2.753 2.722 2.768 12,332,123 2.7393 -0.56%
2003-11-06 0 8.950 8.900 8.950 8.800 9.150 3,660,000 32,806,100 8.9634 2.753 2.737 2.753 2.706 2.814 11,900,433 2.7567 -1.65%
2003-11-05 0 9.100 9.050 9.100 9.000 9.250 3,600,932 32,833,095 9.1179 2.799 2.783 2.799 2.768 2.845 11,708,375 2.8042 0.00%
2003-11-04 0 9.100 9.050 9.100 9.000 9.300 6,250,000 56,857,000 9.0971 2.799 2.783 2.799 2.768 2.860 20,321,778 2.7978 -1.09%
2003-11-03 0 9.200 9.200 9.250 9.150 9.250 5,892,034 54,238,206 9.2053 2.829 2.829 2.845 2.814 2.845 19,157,858 2.8311 0.55%
2003-10-31 0 9.150 9.150 9.200 8.900 9.250 9,775,786 88,986,475 9.1027 2.814 2.814 2.829 2.737 2.845 31,785,817 2.7996 1.10%
2003-10-30 0 9.050 8.950 9.050 8.750 9.100 7,216,200 64,191,370 8.8955 2.783 2.753 2.783 2.691 2.799 23,463,363 2.7358 1.12%
2003-10-29 0 8.950 8.950 9.000 8.850 9.250 6,124,000 55,274,852 9.0259 2.753 2.753 2.768 2.722 2.845 19,912,091 2.7759 -0.56%
2003-10-28 0 9.000 8.950 9.000 8.850 9.100 7,690,389 69,100,923 8.9854 2.768 2.753 2.768 2.722 2.799 25,005,181 2.7635 0.56%
2003-10-27 0 8.950 8.950 9.000 8.700 9.000 4,668,000 41,307,750 8.8491 2.753 2.753 2.768 2.676 2.768 15,177,930 2.7216 2.29%
2003-10-24 0 8.750 8.750 8.800 8.500 8.900 10,257,000 89,471,210 8.7229 2.691 2.691 2.706 2.614 2.737 33,350,477 2.6828 1.16%
2003-10-23 0 8.650 8.700 8.750 8.600 9.300 9,720,366 87,771,311 9.0296 2.660 2.676 2.691 2.645 2.860 31,605,620 2.7771 -6.49%
2003-10-22 0 9.250 9.200 9.250 9.150 9.350 6,420,000 59,329,100 9.2413 2.845 2.829 2.845 2.814 2.876 20,874,531 2.8422 0.54%
2003-10-21 0 9.200 9.200 9.250 9.200 9.500 6,393,528 59,704,895 9.3383 2.829 2.829 2.845 2.829 2.922 20,788,458 2.8720 -2.13%
2003-10-20 0 9.400 9.350 9.400 9.250 9.400 4,866,000 45,544,900 9.3598 2.891 2.876 2.891 2.845 2.891 15,821,724 2.8786 1.62%
2003-10-17 0 9.250 9.250 9.300 9.150 9.350 6,764,904 62,462,381 9.2333 2.845 2.845 2.860 2.814 2.876 21,995,981 2.8397 0.00%
2003-10-16 0 9.250 9.200 9.250 9.000 9.350 13,234,660 121,617,403 9.1893 2.845 2.829 2.845 2.768 2.876 43,032,293 2.8262 2.21%
2003-10-15 0 9.050 9.050 9.100 8.950 9.150 5,994,890 54,118,709 9.0275 2.783 2.783 2.799 2.753 2.814 19,492,292 2.7764 1.69%
2003-10-14 0 8.900 8.900 8.950 8.850 9.200 7,868,300 70,635,000 8.9772 2.737 2.737 2.753 2.722 2.829 25,583,656 2.7609 -2.20%
2003-10-13 0 9.100 9.050 9.100 8.950 9.200 4,960,816 44,961,526 9.0633 2.799 2.783 2.799 2.753 2.829 16,130,017 2.7874 0.00%
2003-10-10 0 9.100 9.100 9.150 8.950 9.150 9,646,000 87,416,500 9.0625 2.799 2.799 2.814 2.753 2.814 31,363,820 2.7872 2.25%
2003-10-09 0 8.900 8.950 9.000 8.800 9.100 8,630,810 77,320,865 8.9587 2.737 2.753 2.768 2.706 2.799 28,062,945 2.7553 0.00%
2003-10-08 0 8.900 8.900 8.950 8.650 9.300 19,970,000 179,835,796 9.0053 2.737 2.737 2.753 2.660 2.860 64,932,147 2.7696 -2.20%
2003-10-07 0 9.100 9.100 9.150 8.850 9.200 17,490,000 158,480,700 9.0612 2.799 2.799 2.814 2.722 2.829 56,868,465 2.7868 2.25%
2003-10-06 0 8.900 8.900 9.000 8.550 9.050 27,528,470 243,638,861 8.8504 2.737 2.737 2.768 2.630 2.783 89,508,395 2.7220 3.49%
2003-10-03 0 8.600 8.550 8.600 8.500 8.650 5,006,700 42,859,829 8.5605 2.645 2.630 2.645 2.614 2.660 16,279,208 2.6328 1.18%
2003-10-02 0 8.500 8.450 8.500 8.400 8.550 7,434,666 62,881,412 8.4579 2.614 2.599 2.614 2.583 2.630 24,173,702 2.6012 2.41%
2003-09-30 0 8.400 8.400 8.450 8.350 8.550 2,689,951 22,740,131 8.4537 2.553 2.553 2.568 2.537 2.598 8,851,712 2.5690 -0.59%
2003-09-29 0 8.450 8.400 8.450 8.400 8.500 2,124,136 17,933,795 8.4429 2.568 2.553 2.568 2.553 2.583 6,989,807 2.5657 -1.74%
2003-09-26 0 8.600 8.500 8.550 8.350 8.600 5,678,500 47,909,898 8.4371 2.613 2.583 2.598 2.537 2.613 18,686,007 2.5639 1.78%
2003-09-25 0 8.450 8.450 8.500 8.400 8.650 6,424,057 54,841,762 8.5369 2.568 2.568 2.583 2.553 2.629 21,139,381 2.5943 -1.74%
2003-09-24 0 8.600 8.600 8.650 8.250 8.650 8,259,744 69,913,814 8.4644 2.613 2.613 2.629 2.507 2.629 27,180,001 2.5723 3.61%
2003-09-23 0 8.300 8.350 8.400 8.100 8.450 5,725,000 47,298,200 8.2617 2.522 2.537 2.553 2.462 2.568 18,839,023 2.5107 0.00%
2003-09-22 0 8.300 8.250 8.300 8.100 8.350 4,793,217 39,548,469 8.2509 2.522 2.507 2.522 2.462 2.537 15,772,843 2.5074 1.84%
2003-09-19 0 8.150 8.100 8.150 8.100 8.600 15,018,000 123,626,560 8.2319 2.477 2.462 2.477 2.462 2.613 49,419,118 2.5016 -4.12%
2003-09-18 0 8.500 8.450 8.500 8.350 8.700 7,939,000 67,472,600 8.4989 2.583 2.568 2.583 2.537 2.644 26,124,542 2.5827 -1.73%
2003-09-17 0 8.650 8.700 8.750 8.600 8.900 11,092,666 96,836,902 8.7298 2.629 2.644 2.659 2.613 2.705 36,502,182 2.6529 -0.57%
2003-09-16 0 8.700 8.750 8.800 8.200 8.800 11,453,115 98,403,777 8.5919 2.644 2.659 2.674 2.492 2.674 37,688,297 2.6110 4.19%
2003-09-15 0 8.350 8.350 8.400 8.300 8.450 6,411,799 53,667,639 8.3701 2.537 2.537 2.553 2.522 2.568 21,099,045 2.5436 1.21%
2003-09-11 0 8.250 8.250 8.300 8.100 8.400 6,001,467 49,689,364 8.2795 2.507 2.507 2.522 2.462 2.553 19,748,782 2.5161 1.85%
2003-09-10 0 8.100 8.100 8.150 8.000 8.200 13,383,176 108,912,990 8.1381 2.462 2.462 2.477 2.431 2.492 44,039,469 2.4731 -1.82%
2003-09-09 0 8.250 8.250 8.300 8.200 8.800 11,472,225 97,843,169 8.5287 2.507 2.507 2.522 2.492 2.674 37,751,181 2.5918 -4.62%
2003-09-08 0 8.650 8.650 8.700 8.500 8.700 4,956,903 42,689,430 8.6121 2.629 2.629 2.644 2.583 2.644 16,311,478 2.6171 -0.57%
2003-09-05 0 8.700 8.600 8.700 8.550 8.950 8,736,715 75,877,088 8.6849 2.644 2.613 2.644 2.598 2.720 28,749,550 2.6392 -1.69%
2003-09-04 0 8.850 8.800 8.850 8.500 9.050 32,700,839 288,823,644 8.8323 2.689 2.674 2.689 2.583 2.750 107,607,312 2.6841 0.00%
2003-09-03 0 8.850 8.850 8.900 8.250 8.900 60,239,520 520,451,435 8.6397 2.689 2.689 2.705 2.507 2.705 198,227,723 2.6255 9.26%
2003-09-02 0 8.100 8.100 8.150 7.900 8.150 13,973,000 112,325,550 8.0388 2.462 2.462 2.477 2.401 2.477 45,980,379 2.4429 1.89%
2003-09-01 0 7.950 7.900 8.000 7.600 8.000 20,241,903 157,626,055 7.7871 2.416 2.401 2.431 2.310 2.431 66,609,202 2.3664 5.30%
2003-08-29 0 7.550 7.550 7.650 7.500 7.650 7,343,100 55,528,600 7.5620 2.294 2.294 2.325 2.279 2.325 24,163,639 2.2980 0.00%
2003-08-28 0 7.550 7.500 7.550 7.450 7.750 9,800,487 73,977,488 7.5483 2.294 2.279 2.294 2.264 2.355 32,250,061 2.2939 -0.66%
2003-08-27 0 7.600 7.600 7.650 7.550 7.700 7,600,333 57,910,688 7.6195 2.310 2.310 2.325 2.294 2.340 25,010,105 2.3155 0.66%
2003-08-26 0 7.550 7.550 7.600 7.400 7.600 9,180,800 68,922,640 7.5073 2.294 2.294 2.310 2.249 2.310 30,210,883 2.2814 0.00%
2003-08-25 0 7.550 7.500 7.550 7.450 7.700 13,112,667 99,284,469 7.5716 2.294 2.279 2.294 2.264 2.340 43,149,317 2.3010 0.67%
2003-08-22 0 7.500 7.450 7.500 7.400 7.550 8,541,000 63,770,600 7.4664 2.279 2.264 2.279 2.249 2.294 28,105,519 2.2690 0.00%
2003-08-21 0 7.500 7.450 7.500 7.300 7.550 9,310,582 69,224,949 7.4351 2.279 2.264 2.279 2.218 2.294 30,637,951 2.2595 1.35%
2003-08-20 0 7.400 7.350 7.400 7.250 7.500 7,142,265 52,531,683 7.3550 2.249 2.234 2.249 2.203 2.279 23,502,759 2.2351 0.00%
2003-08-19 0 7.400 7.350 7.400 7.300 7.700 17,768,484 133,651,234 7.5218 2.249 2.234 2.249 2.218 2.340 58,470,023 2.2858 -1.33%
2003-08-18 0 7.500 7.450 7.500 7.250 7.500 18,457,333 135,981,881 7.3674 2.279 2.264 2.279 2.203 2.279 60,736,790 2.2389 4.17%
2003-08-15 0 7.200 7.150 7.200 7.000 7.200 17,821,000 127,090,250 7.1315 2.188 2.173 2.188 2.127 2.188 58,642,835 2.1672 2.13%
2003-08-14 0 7.050 7.000 7.050 6.900 7.100 9,121,224 63,789,803 6.9936 2.142 2.127 2.142 2.097 2.158 30,014,838 2.1253 2.17%
2003-08-13 0 6.900 6.850 6.950 6.850 7.050 11,848,039 82,625,907 6.9738 2.097 2.082 2.112 2.082 2.142 38,987,857 2.1193 0.00%
2003-08-12 0 6.900 6.850 6.900 6.750 6.900 6,059,631 41,471,315 6.8439 2.097 2.082 2.097 2.051 2.097 19,940,180 2.0798 1.47%
2003-08-11 0 6.800 6.750 6.800 6.650 6.800 9,523,728 64,186,159 6.7396 2.066 2.051 2.066 2.021 2.066 31,339,342 2.0481 1.49%
2003-08-08 0 6.700 6.700 6.800 6.700 6.850 2,820,883 19,083,571 6.7651 2.036 2.036 2.066 2.036 2.082 9,282,564 2.0559 -1.47%
2003-08-07 0 6.800 6.750 6.800 6.750 6.850 4,396,000 29,873,556 6.7956 2.066 2.051 2.066 2.051 2.082 14,465,737 2.0651 0.00%
2003-08-06 0 6.800 6.750 6.800 6.750 6.900 8,758,000 59,766,240 6.8242 2.066 2.051 2.066 2.051 2.097 28,819,592 2.0738 -2.16%
2003-08-05 0 6.950 6.900 7.000 6.950 7.000 2,151,671 14,981,379 6.9627 2.112 2.097 2.127 2.112 2.127 7,080,416 2.1159 0.00%
2003-08-04 0 6.950 6.900 6.950 6.900 7.050 4,677,159 32,590,392 6.9680 2.112 2.097 2.112 2.097 2.142 15,390,936 2.1175 -2.11%
2003-08-01 0 7.100 7.050 7.100 7.000 7.150 10,030,224 71,270,511 7.1056 2.158 2.142 2.158 2.127 2.173 33,006,048 2.1593 0.71%
2003-07-31 0 7.050 7.000 7.050 6.900 7.050 3,622,300 25,252,339 6.9714 2.142 2.127 2.142 2.097 2.142 11,919,754 2.1185 1.44%
2003-07-30 0 6.950 6.950 7.000 6.900 7.000 4,236,500 29,417,150 6.9437 2.112 2.112 2.127 2.097 2.127 13,940,877 2.1101 -0.71%
2003-07-29 0 7.000 6.950 7.000 6.850 7.100 4,258,980 29,640,666 6.9596 2.127 2.112 2.127 2.082 2.158 14,014,851 2.1149 -0.71%
2003-07-28 0 7.050 7.000 7.050 6.900 7.100 9,564,000 67,127,200 7.0187 2.142 2.127 2.142 2.097 2.158 31,471,863 2.1329 2.92%
2003-07-25 0 6.850 6.850 6.900 6.750 6.900 5,143,805 35,147,763 6.8330 2.082 2.082 2.097 2.051 2.097 16,926,509 2.0765 0.74%
2003-07-24 0 6.800 6.700 6.750 6.700 6.850 4,707,152 31,856,133 6.7676 2.066 2.036 2.051 2.036 2.082 15,489,632 2.0566 0.74%
2003-07-23 0 6.750 6.750 6.800 6.750 6.850 3,443,642 23,404,055 6.7963 2.051 2.051 2.066 2.051 2.082 11,331,852 2.0653 -1.46%
2003-07-22 0 6.850 6.850 6.900 6.750 6.950 3,238,000 22,105,596 6.8269 2.082 2.082 2.097 2.051 2.112 10,655,154 2.0746 -1.44%
2003-07-21 0 6.950 6.900 6.950 6.900 7.000 1,872,527 13,018,067 6.9521 2.112 2.097 2.112 2.097 2.127 6,161,848 2.1127 0.00%
2003-07-18 0 6.950 6.950 7.000 6.850 6.950 3,232,000 22,272,400 6.8912 2.112 2.112 2.127 2.082 2.112 10,635,410 2.0942 1.46%
2003-07-17 0 6.850 6.850 6.900 6.850 7.000 4,758,000 33,132,700 6.9636 2.082 2.082 2.097 2.082 2.127 15,656,956 2.1162 -2.84%
2003-07-16 0 7.050 7.000 7.050 6.950 7.050 5,830,828 40,859,947 7.0076 2.142 2.127 2.142 2.112 2.142 19,187,267 2.1295 0.71%
2003-07-15 0 7.000 6.900 6.950 6.850 7.100 5,711,502 39,876,669 6.9818 2.127 2.097 2.112 2.082 2.158 18,794,606 2.1217 0.00%
2003-07-14 0 7.000 6.950 7.000 6.900 7.050 7,206,000 50,330,468 6.9845 2.127 2.112 2.127 2.097 2.142 23,712,489 2.1225 1.45%
2003-07-11 0 6.900 6.850 6.900 6.750 6.900 3,023,462 20,738,555 6.8592 2.097 2.082 2.097 2.051 2.097 9,949,183 2.0844 0.73%
2003-07-10 0 6.850 6.850 6.900 6.850 6.950 5,023,521 34,706,297 6.9088 2.082 2.082 2.097 2.082 2.112 16,530,695 2.0995 50.55%
2003-07-09 0 7.000 6.950 7.000 6.950 7.050 6,280,318 43,968,218 7.0010 1.383 1.373 1.383 1.373 1.393 31,794,439 1.3829 0.72%
2003-07-08 0 6.950 6.900 6.950 6.900 7.050 7,110,000 49,622,500 6.9793 1.373 1.363 1.373 1.363 1.393 35,994,748 1.3786 0.72%
2003-07-07 0 6.900 6.900 6.950 6.750 6.950 5,570,000 38,290,700 6.8745 1.363 1.363 1.373 1.333 1.373 28,198,417 1.3579 2.22%
2003-07-04 0 6.750 6.750 6.800 6.750 6.800 3,072,000 20,865,120 6.7920 1.333 1.333 1.343 1.333 1.343 15,552,161 1.3416 0.00%
2003-07-03 0 6.750 6.750 6.800 6.700 7.000 9,318,000 63,580,600 6.8234 1.333 1.333 1.343 1.323 1.383 47,172,863 1.3478 -2.17%
2003-07-02 0 6.900 6.850 6.900 6.800 7.050 9,003,333 62,320,098 6.9219 1.363 1.353 1.363 1.343 1.393 45,579,845 1.3673 2.22%
2003-06-30 0 6.750 6.750 6.800 6.700 6.900 4,136,000 28,198,600 6.8178 1.333 1.333 1.343 1.323 1.363 20,938,717 1.3467 -0.74%
2003-06-27 0 6.800 6.750 6.800 6.750 6.850 3,686,333 25,048,298 6.7949 1.343 1.333 1.343 1.333 1.353 18,662,254 1.3422 0.74%
2003-06-26 0 6.750 6.750 6.800 6.650 6.800 4,398,000 29,635,640 6.7384 1.333 1.333 1.343 1.314 1.343 22,265,105 1.3310 -0.74%
2003-06-25 0 6.800 6.750 6.800 6.750 6.850 3,455,000 23,500,990 6.8020 1.343 1.333 1.343 1.333 1.353 17,491,119 1.3436 0.00%
2003-06-24 0 6.800 6.750 6.800 6.700 6.850 4,254,000 28,838,800 6.7792 1.343 1.333 1.343 1.323 1.353 21,536,098 1.3391 -2.16%
2003-06-23 0 6.950 6.900 6.950 6.850 7.200 4,494,000 31,481,300 7.0052 1.373 1.363 1.373 1.353 1.422 22,751,111 1.3837 -2.80%
2003-06-20 0 7.150 7.150 7.200 7.000 7.250 7,458,815 53,386,705 7.1575 1.412 1.412 1.422 1.383 1.432 37,760,642 1.4138 0.70%
2003-06-19 0 7.100 7.050 7.100 6.950 7.100 4,134,000 29,210,200 7.0658 1.402 1.393 1.402 1.373 1.402 20,928,592 1.3957 1.43%
2003-06-18 0 7.000 6.950 7.000 6.900 7.100 4,458,000 31,194,400 6.9974 1.383 1.373 1.383 1.363 1.402 22,568,859 1.3822 -0.71%
2003-06-17 0 7.050 7.050 7.100 7.050 7.200 5,321,000 37,913,250 7.1252 1.393 1.393 1.402 1.393 1.422 26,937,841 1.4074 0.00%
2003-06-16 0 7.050 7.000 7.100 6.900 7.200 13,632,000 96,183,400 7.0557 1.393 1.383 1.402 1.363 1.422 69,012,714 1.3937 2.17%
2003-06-13 0 6.900 6.850 6.900 6.650 7.000 15,229,053 104,529,355 6.8638 1.363 1.353 1.363 1.314 1.383 77,097,879 1.3558 2.99%
2003-06-12 0 6.700 6.650 6.700 6.600 6.700 5,912,000 39,290,500 6.6459 1.323 1.314 1.323 1.304 1.323 29,929,810 1.3128 1.52%
2003-06-11 0 6.600 6.550 6.600 6.550 6.750 8,732,232 57,924,547 6.6334 1.304 1.294 1.304 1.294 1.333 44,207,382 1.3103 -1.49%
2003-06-10 0 6.700 6.650 6.700 6.650 6.750 2,916,704 19,548,355 6.7022 1.323 1.314 1.323 1.314 1.333 14,765,967 1.3239 -1.47%
2003-06-09 0 6.800 6.750 6.800 6.600 6.850 6,242,100 42,030,597 6.7334 1.343 1.333 1.343 1.304 1.353 31,600,958 1.3300 2.26%
2003-06-06 0 6.650 6.600 6.700 6.550 6.700 5,903,000 39,191,194 6.6392 1.314 1.304 1.323 1.294 1.323 29,884,247 1.3114 0.76%
2003-06-05 0 6.600 6.600 6.650 6.600 6.850 4,018,000 27,011,300 6.7226 1.304 1.304 1.314 1.304 1.353 20,341,336 1.3279 -1.49%
2003-06-03 0 6.700 6.700 6.750 6.650 6.850 2,892,200 19,399,480 6.7075 1.323 1.323 1.333 1.314 1.353 14,641,914 1.3249 -1.47%
2003-06-02 0 6.800 6.750 6.800 6.500 6.850 6,834,000 45,915,400 6.7187 1.343 1.333 1.343 1.284 1.353 34,597,483 1.3271 4.62%
2003-05-30 0 6.500 6.450 6.500 6.400 6.600 5,379,000 35,041,000 6.5144 1.284 1.274 1.284 1.264 1.304 27,231,469 1.2868 -0.76%
2003-05-29 0 6.550 6.500 6.550 6.500 6.700 4,159,001 27,272,057 6.5574 1.294 1.284 1.294 1.284 1.323 21,055,161 1.2953 -1.06%
2003-05-28 0 6.750 6.750 6.800 6.650 6.800 8,447,000 56,938,970 6.7407 1.308 1.308 1.317 1.288 1.317 43,603,144 1.3058 0.75%
2003-05-27 0 6.700 6.650 6.700 6.600 7.000 11,842,000 79,781,400 6.7372 1.298 1.288 1.298 1.279 1.356 61,128,026 1.3052 -3.60%
2003-05-26 0 6.950 6.900 6.950 6.750 7.000 13,229,200 90,791,338 6.8629 1.346 1.337 1.346 1.308 1.356 68,288,708 1.3295 3.73%
2003-05-23 0 6.700 6.650 6.700 6.550 6.750 11,508,000 76,380,490 6.6372 1.298 1.288 1.298 1.269 1.308 59,403,929 1.2858 3.08%
2003-05-22 0 6.500 6.450 6.500 6.400 6.500 4,269,000 27,613,400 6.4684 1.259 1.250 1.259 1.240 1.259 22,036,442 1.2531 0.78%
2003-05-21 0 6.450 6.400 6.450 6.350 6.500 2,693,200 17,305,350 6.4256 1.250 1.240 1.250 1.230 1.259 13,902,212 1.2448 0.00%
2003-05-20 0 6.450 6.450 6.500 6.300 6.500 4,563,000 29,377,900 6.4383 1.250 1.250 1.259 1.220 1.259 23,554,060 1.2473 0.78%
2003-05-19 0 6.400 6.350 6.400 6.300 6.400 1,918,000 12,180,100 6.3504 1.240 1.230 1.240 1.220 1.240 9,900,655 1.2302 0.00%
2003-05-16 0 6.400 6.400 6.450 6.300 6.450 3,885,300 24,779,302 6.3777 1.240 1.240 1.250 1.220 1.250 20,055,795 1.2355 0.00%
2003-05-15 0 6.400 6.350 6.400 6.300 6.400 1,708,000 10,834,700 6.3435 1.240 1.230 1.240 1.220 1.240 8,816,641 1.2289 0.79%
2003-05-14 0 6.350 6.250 6.350 6.200 6.350 2,835,845 17,828,926 6.2870 1.230 1.211 1.230 1.201 1.230 14,638,541 1.2179 2.42%
2003-05-13 0 6.200 6.200 6.250 6.200 6.350 4,897,357 30,634,618 6.2553 1.201 1.201 1.211 1.201 1.230 25,280,001 1.2118 -1.59%
2003-05-12 0 6.300 6.300 6.350 6.300 6.400 2,087,004 13,252,346 6.3499 1.220 1.220 1.230 1.220 1.240 10,773,048 1.2301 -0.79%
2003-05-09 0 6.350 6.350 6.400 6.250 6.400 3,425,800 21,737,364 6.3452 1.230 1.230 1.240 1.211 1.240 17,683,870 1.2292 0.79%
2003-05-07 0 6.300 6.300 6.350 6.150 6.350 5,312,000 33,314,000 6.2715 1.220 1.220 1.230 1.191 1.230 27,420,374 1.2149 0.80%
2003-05-06 0 6.250 6.200 6.250 6.150 6.350 17,476,000 108,600,264 6.2143 1.211 1.201 1.211 1.191 1.230 90,210,554 1.2039 2.46%
2003-05-05 0 6.100 6.100 6.150 6.050 6.150 5,194,880 31,637,526 6.0901 1.182 1.182 1.191 1.172 1.191 26,815,805 1.1798 1.67%
2003-05-02 0 6.000 5.950 6.000 5.900 6.200 10,583,032 63,966,814 6.0443 1.162 1.153 1.162 1.143 1.201 54,629,273 1.1709 -3.23%
2003-04-30 0 6.200 6.150 6.200 6.050 6.200 4,620,000 28,378,900 6.1426 1.201 1.191 1.201 1.172 1.201 23,848,293 1.1900 0.81%
2003-04-29 0 6.150 6.100 6.150 6.050 6.150 5,981,500 36,508,025 6.1035 1.191 1.182 1.191 1.172 1.191 30,876,312 1.1824 2.50%
2003-04-28 0 6.000 5.950 6.000 5.800 6.000 2,126,000 12,542,000 5.8993 1.162 1.153 1.162 1.124 1.162 10,974,344 1.1428 2.56%
2003-04-25 0 5.850 5.850 5.900 5.750 5.900 4,029,000 23,585,500 5.8539 1.133 1.133 1.143 1.114 1.143 20,797,569 1.1341 0.00%
2003-04-24 0 5.850 5.850 5.900 5.700 5.950 6,772,342 39,177,575 5.7849 1.133 1.133 1.143 1.104 1.153 34,958,613 1.1207 -1.68%
2003-04-23 0 5.950 5.950 6.000 5.950 6.200 4,795,000 29,058,660 6.0602 1.153 1.153 1.162 1.153 1.201 24,751,637 1.1740 -3.25%
2003-04-22 0 6.150 6.100 6.150 6.000 6.250 2,376,000 14,593,192 6.1419 1.191 1.182 1.191 1.162 1.211 12,264,836 1.1898 0.82%
2003-04-17 0 6.100 6.050 6.100 6.050 6.150 5,410,000 32,988,350 6.0977 1.182 1.172 1.182 1.172 1.191 27,926,247 1.1813 -2.40%
2003-04-16 0 6.250 6.200 6.250 6.150 6.250 2,856,000 17,718,328 6.2039 1.211 1.201 1.211 1.191 1.211 14,742,581 1.2018 1.63%
2003-04-15 0 6.150 6.100 6.150 6.100 6.200 1,931,826 11,878,284 6.1487 1.191 1.182 1.191 1.182 1.201 9,972,024 1.1912 -0.81%
2003-04-14 0 6.200 6.200 6.250 6.150 6.200 3,795,818 23,387,967 6.1615 1.201 1.201 1.211 1.191 1.201 19,593,891 1.1936 -0.80%
2003-04-11 0 6.250 6.200 6.250 6.150 6.250 1,825,715 11,327,813 6.2046 1.211 1.201 1.211 1.191 1.211 9,424,283 1.2020 0.81%
2003-04-10 0 6.200 6.150 6.200 6.100 6.250 2,406,000 14,875,000 6.1825 1.201 1.191 1.201 1.182 1.211 12,419,695 1.1977 0.81%
2003-04-09 0 6.150 6.150 6.200 6.150 6.350 5,303,618 32,868,853 6.1974 1.191 1.191 1.201 1.191 1.230 27,377,107 1.2006 -3.15%
2003-04-08 0 6.350 6.300 6.350 6.300 6.500 3,863,066 24,788,636 6.4168 1.230 1.220 1.230 1.220 1.259 19,941,023 1.2431 -2.31%
2003-04-07 0 6.500 6.450 6.500 6.400 6.550 6,424,300 41,623,429 6.4791 1.259 1.250 1.259 1.240 1.269 33,162,032 1.2552 0.00%
2003-04-04 0 6.500 6.450 6.500 6.300 6.600 9,407,000 60,806,850 6.4640 1.259 1.250 1.259 1.220 1.279 48,558,634 1.2522 3.17%
2003-04-03 0 6.300 6.250 6.300 6.250 6.400 3,366,500 21,248,575 6.3118 1.220 1.211 1.220 1.211 1.240 17,377,766 1.2227 0.00%
2003-04-02 0 6.300 6.250 6.300 6.150 6.300 2,859,000 17,817,600 6.2321 1.220 1.211 1.220 1.191 1.220 14,758,067 1.2073 1.61%
2003-04-01 0 6.200 6.200 6.250 6.100 6.300 4,262,466 26,490,596 6.2149 1.201 1.201 1.211 1.182 1.220 22,002,713 1.2040 -0.80%
2003-03-31 0 6.250 6.200 6.250 6.200 6.400 4,352,000 27,260,700 6.2639 1.211 1.201 1.211 1.201 1.240 22,464,885 1.2135 -3.10%
2003-03-28 0 6.450 6.400 6.450 6.350 6.450 2,742,000 17,615,200 6.4242 1.250 1.240 1.250 1.230 1.250 14,154,116 1.2445 1.57%
2003-03-27 0 6.350 6.350 6.400 6.350 6.600 2,390,000 15,375,900 6.4334 1.230 1.230 1.240 1.230 1.279 12,337,104 1.2463 -2.31%
2003-03-26 0 6.500 6.500 6.550 6.500 6.600 1,126,000 7,360,800 6.5371 1.259 1.259 1.269 1.259 1.279 5,812,376 1.2664 0.00%
2003-03-25 0 6.500 6.500 6.550 6.400 6.500 1,938,000 12,494,100 6.4469 1.259 1.259 1.269 1.240 1.259 10,003,894 1.2489 0.00%
2003-03-24 0 6.500 6.500 6.550 6.500 6.600 2,116,200 13,841,770 6.5409 1.259 1.259 1.269 1.259 1.279 10,923,757 1.2671 0.78%
2003-03-21 0 6.450 6.450 6.500 6.450 6.550 1,854,000 12,046,076 6.4973 1.250 1.250 1.259 1.250 1.269 9,570,289 1.2587 -1.53%
2003-03-20 0 6.550 6.500 6.550 6.450 6.600 5,594,990 36,437,937 6.5126 1.269 1.259 1.269 1.250 1.279 28,881,160 1.2617 1.55%
2003-03-19 0 6.450 6.450 6.500 6.300 6.550 6,579,800 42,216,050 6.4160 1.250 1.250 1.259 1.220 1.269 33,964,718 1.2429 0.78%
2003-03-18 0 6.400 6.350 6.400 6.300 6.500 4,064,000 25,883,932 6.3691 1.240 1.230 1.240 1.220 1.259 20,978,238 1.2338 2.40%
2003-03-17 0 6.250 6.250 6.300 6.250 6.550 1,762,000 11,132,188 6.3179 1.211 1.211 1.220 1.211 1.269 9,095,388 1.2239 -3.85%
2003-03-14 0 6.500 6.450 6.500 6.450 6.600 4,741,000 30,890,950 6.5157 1.259 1.250 1.259 1.250 1.279 24,472,891 1.2623 1.56%
2003-03-13 0 6.400 6.350 6.450 6.250 6.400 3,976,798 25,215,293 6.3406 1.240 1.230 1.250 1.211 1.240 20,528,104 1.2283 0.79%
2003-03-12 0 6.350 6.300 6.350 6.200 6.400 3,237,685 20,483,300 6.3265 1.230 1.220 1.230 1.201 1.240 16,712,827 1.2256 2.42%
2003-03-11 0 6.200 6.200 6.250 6.050 6.300 6,787,638 41,975,092 6.1840 1.201 1.201 1.211 1.172 1.220 35,037,571 1.1980 0.00%
2003-03-10 0 6.200 6.150 6.200 6.150 6.500 11,205,000 70,398,050 6.2827 1.201 1.191 1.201 1.191 1.259 57,839,852 1.2171 -5.34%
2003-03-07 0 6.550 6.550 6.600 6.500 6.600 5,300,000 34,759,000 6.5583 1.269 1.269 1.279 1.259 1.279 27,358,431 1.2705 -1.50%
2003-03-06 0 6.650 6.600 6.650 6.650 6.900 7,027,800 47,373,570 6.7409 1.288 1.279 1.288 1.288 1.337 36,277,279 1.3059 -3.62%
2003-03-05 0 6.900 6.850 6.900 6.850 7.000 5,050,510 34,893,568 6.9089 1.337 1.327 1.337 1.327 1.356 26,070,571 1.3384 -2.13%
2003-03-04 0 7.050 7.000 7.050 7.000 7.050 1,801,500 12,635,220 7.0137 1.366 1.356 1.366 1.356 1.366 9,299,286 1.3587 0.71%
2003-03-03 0 7.000 7.000 7.050 7.000 7.150 4,516,000 31,992,800 7.0843 1.356 1.356 1.366 1.356 1.385 23,311,448 1.3724 0.00%
2003-02-28 0 7.000 6.950 7.000 6.950 7.000 1,528,000 10,642,072 6.9647 1.356 1.346 1.356 1.346 1.356 7,887,487 1.3492 0.00%
2003-02-27 0 7.000 6.950 7.000 6.850 7.000 1,955,000 13,577,500 6.9450 1.356 1.346 1.356 1.327 1.356 10,091,648 1.3454 1.45%
2003-02-26 0 6.900 6.900 6.950 6.900 7.000 1,461,000 10,154,950 6.9507 1.337 1.337 1.346 1.337 1.356 7,541,635 1.3465 -1.43%
2003-02-25 0 7.000 6.950 7.000 6.900 7.000 3,562,100 24,832,542 6.9713 1.356 1.346 1.356 1.337 1.356 18,387,447 1.3505 0.00%
2003-02-24 0 7.000 6.950 7.000 6.950 7.100 2,111,333 14,786,314 7.0033 1.356 1.346 1.356 1.346 1.375 10,898,634 1.3567 0.00%
2003-02-21 0 7.000 7.000 7.050 7.000 7.100 3,474,000 24,510,900 7.0555 1.356 1.356 1.366 1.356 1.375 17,932,677 1.3668 -1.41%
2003-02-20 0 7.100 7.050 7.100 6.950 7.200 5,531,300 39,312,350 7.1073 1.375 1.366 1.375 1.346 1.395 28,552,394 1.3768 1.43%
2003-02-19 0 7.000 6.950 7.000 6.950 7.150 5,756,000 40,449,000 7.0273 1.356 1.346 1.356 1.346 1.385 29,712,288 1.3614 -1.41%
2003-02-18 0 7.100 7.100 7.150 7.100 7.150 2,538,040 18,071,638 7.1203 1.375 1.375 1.385 1.375 1.385 13,101,281 1.3794 -0.70%
2003-02-17 0 7.150 7.100 7.150 7.050 7.200 3,754,429 26,788,360 7.1351 1.385 1.375 1.385 1.366 1.395 19,380,243 1.3823 2.14%
2003-02-14 0 7.000 6.950 7.000 6.950 7.100 3,009,510 21,105,051 7.0128 1.356 1.346 1.356 1.346 1.375 15,534,995 1.3585 -0.71%
2003-02-13 0 7.050 7.000 7.050 7.000 7.200 7,052,300 49,722,960 7.0506 1.366 1.356 1.366 1.356 1.395 36,403,748 1.3659 -2.08%
2003-02-12 0 7.200 7.200 7.250 7.100 7.250 6,241,054 44,900,519 7.1944 1.395 1.395 1.405 1.375 1.405 32,216,122 1.3937 0.70%
2003-02-11 0 7.150 7.150 7.200 7.100 7.250 2,973,144 21,275,412 7.1559 1.385 1.385 1.395 1.375 1.405 15,347,274 1.3863 -0.69%
2003-02-10 0 7.200 7.150 7.200 7.150 7.250 3,397,000 24,401,400 7.1832 1.395 1.385 1.395 1.385 1.405 17,535,206 1.3916 -0.69%
2003-02-07 0 7.250 7.200 7.250 7.150 7.250 3,226,000 23,227,800 7.2002 1.405 1.395 1.405 1.385 1.405 16,652,509 1.3949 0.69%
2003-02-06 0 7.200 7.150 7.200 7.050 7.300 5,336,000 38,074,620 7.1354 1.395 1.385 1.395 1.366 1.414 27,544,262 1.3823 1.41%
2003-02-05 0 7.100 7.050 7.100 7.000 7.100 2,748,000 19,320,308 7.0307 1.375 1.366 1.375 1.356 1.375 14,185,088 1.3620 0.71%
2003-02-04 0 7.050 7.000 7.050 6.950 7.100 4,112,333 28,815,014 7.0070 1.366 1.356 1.366 1.346 1.375 21,227,732 1.3574 0.00%
2003-01-30 0 7.050 7.000 7.050 7.000 7.150 6,616,000 46,713,300 7.0607 1.366 1.356 1.366 1.356 1.385 34,151,581 1.3678 -0.70%
2003-01-29 0 7.100 7.100 7.150 7.000 7.150 5,580,666 39,525,379 7.0826 1.375 1.375 1.385 1.356 1.385 28,807,220 1.3721 0.71%
2003-01-28 0 7.050 7.050 7.100 7.050 7.100 2,306,000 16,279,900 7.0598 1.366 1.366 1.375 1.366 1.375 11,903,498 1.3677 0.00%
2003-01-27 0 7.050 7.050 7.100 7.000 7.100 3,661,500 25,880,747 7.0683 1.366 1.366 1.375 1.356 1.375 18,900,546 1.3693 -2.08%
2003-01-24 0 7.200 7.150 7.200 7.100 7.250 3,955,000 28,308,450 7.1576 1.395 1.385 1.395 1.375 1.405 20,415,584 1.3866 -0.69%
2003-01-23 0 7.250 7.250 7.300 7.200 7.300 1,862,000 13,504,000 7.2524 1.405 1.405 1.414 1.395 1.414 9,611,585 1.4050 -0.68%
2003-01-22 0 7.300 7.250 7.300 7.200 7.300 2,531,000 18,440,712 7.2859 1.414 1.405 1.414 1.395 1.414 13,064,941 1.4115 -0.68%
2003-01-21 0 7.350 7.300 7.350 7.200 7.400 4,129,000 30,253,550 7.3271 1.424 1.414 1.424 1.395 1.434 21,313,766 1.4194 2.08%
2003-01-20 0 7.200 7.150 7.200 7.100 7.200 3,779,000 26,948,500 7.1311 1.395 1.385 1.395 1.375 1.395 19,507,077 1.3815 0.70%
2003-01-17 0 7.150 7.150 7.200 7.150 7.250 3,149,000 22,712,600 7.2126 1.385 1.385 1.395 1.385 1.405 16,255,038 1.3973 -0.69%
2003-01-16 0 7.200 7.200 7.250 7.200 7.350 8,300,416 60,229,483 7.2562 1.395 1.395 1.405 1.395 1.424 42,846,483 1.4057 -2.70%
2003-01-15 0 7.400 7.350 7.400 7.300 7.550 7,936,875 58,734,589 7.4002 1.434 1.424 1.434 1.414 1.463 40,969,895 1.4336 -0.67%
2003-01-14 0 7.450 7.450 7.500 7.400 7.600 3,764,000 28,110,780 7.4683 1.443 1.443 1.453 1.434 1.472 19,429,648 1.4468 -1.32%
2003-01-13 0 7.550 7.500 7.550 7.400 7.600 9,282,102 69,901,760 7.5308 1.463 1.453 1.463 1.434 1.472 47,913,914 1.4589 0.67%
2003-01-10 0 7.500 7.450 7.500 7.350 7.550 18,388,333 137,260,648 7.4646 1.453 1.443 1.453 1.424 1.463 94,919,988 1.4461 2.74%
2003-01-09 0 7.300 7.300 7.350 7.100 7.350 4,234,540 30,632,820 7.2340 1.414 1.414 1.424 1.375 1.424 21,858,560 1.4014 1.39%
2003-01-08 0 7.200 7.150 7.200 7.100 7.200 3,424,000 24,552,400 7.1707 1.395 1.385 1.395 1.375 1.395 17,674,579 1.3891 1.41%
2003-01-07 0 7.100 7.050 7.100 7.050 7.200 2,592,000 18,489,500 7.1333 1.375 1.366 1.375 1.366 1.395 13,379,821 1.3819 -0.70%
2003-01-06 0 7.150 7.100 7.150 7.050 7.150 3,112,000 22,035,200 7.0807 1.385 1.375 1.385 1.366 1.385 16,064,045 1.3717 1.42%
2003-01-03 0 7.050 7.050 7.100 7.000 7.100 2,874,000 20,268,000 7.0522 1.366 1.366 1.375 1.356 1.375 14,835,496 1.3662 1.44%
2003-01-02 0 6.950 6.900 6.950 6.850 7.000 1,172,000 8,120,800 6.9290 1.346 1.337 1.346 1.327 1.356 6,049,827 1.3423 0.72%
2002-12-31 0 6.900 6.900 6.950 6.900 6.950 870,000 6,036,600 6.9386 1.337 1.337 1.346 1.337 1.346 4,490,912 1.3442 -0.72%
2002-12-30 0 6.950 6.950 7.000 6.900 7.000 3,624,333 25,133,985 6.9348 1.346 1.346 1.356 1.337 1.356 18,708,691 1.3434 -1.42%
2002-12-27 0 7.050 7.000 7.050 7.000 7.100 2,708,333 19,144,698 7.0688 1.366 1.356 1.366 1.356 1.375 13,980,329 1.3694 0.00%
2002-12-24 0 7.050 7.050 7.100 7.050 7.100 960,000 6,787,246 7.0700 1.366 1.366 1.375 1.366 1.375 4,955,489 1.3696 0.00%
2002-12-23 0 7.050 7.050 7.100 7.000 7.150 1,829,300 12,922,335 7.0641 1.366 1.366 1.375 1.356 1.385 9,442,788 1.3685 -1.40%
2002-12-20 0 7.150 7.050 7.150 6.950 7.150 2,653,500 18,651,995 7.0292 1.385 1.366 1.385 1.346 1.385 13,697,282 1.3617 1.42%
2002-12-19 0 7.050 7.000 7.050 6.950 7.100 4,307,100 30,230,235 7.0187 1.366 1.356 1.366 1.346 1.375 22,233,113 1.3597 0.00%
2002-12-18 0 7.050 7.000 7.050 7.000 7.100 4,580,131 32,284,204 7.0488 1.366 1.356 1.366 1.356 1.375 23,642,490 1.3655 -0.70%
2002-12-17 0 7.100 7.050 7.100 7.050 7.200 2,505,200 17,872,400 7.1341 1.375 1.366 1.375 1.366 1.395 12,931,762 1.3821 -0.70%
2002-12-16 0 7.150 7.100 7.150 7.050 7.200 2,571,863 18,272,189 7.1047 1.385 1.375 1.385 1.366 1.395 13,275,875 1.3763 -0.69%
2002-12-13 0 7.200 7.150 7.200 7.100 7.200 2,267,752 16,244,514 7.1633 1.395 1.385 1.395 1.375 1.395 11,706,063 1.3877 0.70%
2002-12-12 0 7.150 7.150 7.200 7.100 7.200 1,880,000 13,456,000 7.1574 1.385 1.385 1.395 1.375 1.395 9,704,500 1.3866 0.70%
2002-12-11 0 7.100 7.100 7.150 7.100 7.250 3,502,767 25,073,522 7.1582 1.375 1.375 1.385 1.375 1.405 18,081,171 1.3867 -0.70%
2002-12-10 0 7.150 7.150 7.200 7.100 7.200 2,812,544 20,095,952 7.1451 1.385 1.385 1.395 1.375 1.395 14,518,262 1.3842 0.00%
2002-12-09 0 7.150 7.100 7.150 7.100 7.300 8,121,116 58,072,641 7.1508 1.385 1.375 1.385 1.375 1.414 41,920,942 1.3853 -2.05%
2002-12-06 0 7.300 7.250 7.300 7.150 7.300 4,928,000 35,676,814 7.2396 1.414 1.405 1.414 1.385 1.414 25,438,179 1.4025 0.69%
2002-12-05 0 7.250 7.250 7.300 7.200 7.350 10,681,800 77,469,042 7.2524 1.405 1.405 1.414 1.395 1.424 55,139,111 1.4050 -0.68%
2002-12-04 0 7.300 7.250 7.300 7.250 7.400 4,882,125 35,723,058 7.3171 1.414 1.405 1.414 1.405 1.434 25,201,373 1.4175 -0.68%
2002-12-03 0 7.350 7.300 7.350 7.300 7.550 9,613,546 71,339,981 7.4208 1.424 1.414 1.424 1.414 1.463 49,624,818 1.4376 -2.00%
2002-12-02 0 7.500 7.500 7.550 7.300 7.500 6,133,000 45,436,050 7.4085 1.453 1.453 1.463 1.414 1.453 31,658,350 1.4352 2.74%
2002-11-29 0 7.300 7.300 7.350 7.300 7.350 9,360,788 68,346,534 7.3014 1.414 1.414 1.424 1.414 1.424 48,320,089 1.4145 0.00%
2002-11-28 0 7.300 7.250 7.300 7.250 7.400 8,652,000 63,711,550 7.3638 1.414 1.405 1.414 1.405 1.434 44,661,348 1.4265 -0.68%
2002-11-27 0 7.350 7.300 7.350 7.250 7.400 3,379,666 24,804,645 7.3394 1.424 1.414 1.424 1.405 1.434 17,445,728 1.4218 0.68%
2002-11-26 0 7.300 7.300 7.350 7.300 7.400 5,797,300 42,427,670 7.3185 1.414 1.414 1.424 1.414 1.434 29,925,478 1.4178 -1.35%
2002-11-25 0 7.400 7.350 7.400 7.250 7.400 5,488,000 40,341,800 7.3509 1.434 1.424 1.434 1.405 1.434 28,328,881 1.4241 1.37%
2002-11-22 0 7.300 7.250 7.300 7.200 7.300 5,934,000 43,049,200 7.2547 1.414 1.405 1.414 1.395 1.414 30,631,119 1.4054 2.10%
2002-11-21 0 7.150 7.150 7.200 7.100 7.350 20,096,019 144,816,132 7.2062 1.385 1.385 1.395 1.375 1.424 103,735,009 1.3960 -0.69%
2002-11-20 0 7.200 7.200 7.250 7.150 7.450 27,813,700 202,300,712 7.2734 1.395 1.395 1.405 1.385 1.443 143,573,432 1.4090 -3.36%
2002-11-19 0 7.450 7.400 7.450 7.300 7.750 19,213,423 144,159,006 7.5030 1.443 1.434 1.443 1.414 1.501 99,179,076 1.4535 -4.49%
2002-11-18 0 7.800 7.700 7.750 7.750 8.000 3,788,000 29,618,800 7.8191 1.511 1.492 1.501 1.501 1.550 19,553,535 1.5148 -1.89%
2002-11-15 0 7.950 7.900 7.950 7.850 8.000 5,178,000 40,970,800 7.9125 1.540 1.530 1.540 1.521 1.550 26,728,671 1.5328 1.92%
2002-11-14 0 7.800 7.800 7.850 7.650 7.850 5,270,378 41,013,570 7.7819 1.511 1.511 1.521 1.482 1.521 27,205,523 1.5075 1.96%
2002-11-13 0 7.650 7.600 7.650 7.600 7.750 2,913,837 22,368,975 7.6768 1.482 1.472 1.482 1.472 1.501 15,041,134 1.4872 -1.29%
2002-11-12 0 7.750 7.700 7.750 7.650 7.900 4,720,000 36,640,562 7.7628 1.501 1.492 1.501 1.482 1.530 24,364,489 1.5039 0.00%
2002-11-11 0 7.750 7.700 7.750 7.700 8.100 4,694,920 36,920,162 7.8639 1.501 1.492 1.501 1.492 1.569 24,235,027 1.5234 -3.73%
2002-11-08 0 8.050 8.050 8.100 7.600 8.050 8,144,000 64,507,500 7.9209 1.559 1.559 1.569 1.472 1.559 42,039,068 1.5345 4.55%
2002-11-07 0 7.700 7.700 7.750 7.600 7.850 4,980,000 38,509,756 7.7329 1.492 1.492 1.501 1.472 1.521 25,706,601 1.4980 0.65%
2002-11-06 0 7.650 7.600 7.650 7.600 7.800 3,026,162 23,360,595 7.7195 1.482 1.472 1.482 1.472 1.511 15,620,952 1.4955 -1.29%
2002-11-05 0 7.750 7.700 7.750 7.600 7.800 3,970,200 30,608,002 7.7094 1.501 1.492 1.501 1.472 1.511 20,494,046 1.4935 0.00%
2002-11-04 0 7.750 7.750 7.800 7.650 7.800 5,663,000 43,938,856 7.7589 1.501 1.501 1.511 1.482 1.511 29,232,225 1.5031 2.65%
2002-11-01 0 7.550 7.550 7.600 7.500 7.650 3,666,800 27,701,800 7.5548 1.463 1.463 1.472 1.453 1.482 18,927,905 1.4635 -0.66%
2002-10-31 0 7.600 7.550 7.600 7.500 7.750 5,088,900 38,514,505 7.5683 1.472 1.463 1.472 1.453 1.501 26,268,739 1.4662 -0.65%
2002-10-30 0 7.650 7.600 7.650 7.450 7.750 6,454,000 49,027,296 7.5964 1.482 1.472 1.482 1.443 1.501 33,315,342 1.4716 -0.65%
2002-10-29 0 7.700 7.700 7.750 7.650 8.050 5,312,000 41,825,100 7.8737 1.492 1.492 1.501 1.482 1.559 27,420,374 1.5253 -5.52%
2002-10-28 0 8.150 8.100 8.150 7.950 8.250 5,860,000 47,621,800 8.1266 1.579 1.569 1.579 1.540 1.598 30,249,133 1.5743 1.87%
2002-10-25 0 8.000 8.000 8.050 7.950 8.050 2,100,000 16,796,400 7.9983 1.550 1.550 1.559 1.540 1.559 10,840,133 1.5495 -1.23%
2002-10-24 0 8.100 8.050 8.150 7.950 8.150 4,604,700 37,129,525 8.0634 1.569 1.559 1.579 1.540 1.579 23,769,314 1.5621 1.25%
2002-10-23 0 8.000 7.950 8.000 7.600 8.000 4,058,000 32,029,800 7.8930 1.550 1.540 1.550 1.472 1.550 20,947,267 1.5291 4.58%
2002-10-22 0 7.650 7.600 7.650 7.550 7.950 4,508,000 34,730,500 7.7042 1.482 1.472 1.482 1.463 1.540 23,270,152 1.4925 -2.55%
2002-10-21 0 7.850 7.800 7.850 7.800 8.100 3,591,504 28,476,106 7.9287 1.521 1.511 1.521 1.511 1.569 18,539,229 1.5360 -1.88%
2002-10-18 0 8.000 7.950 8.050 7.950 8.200 9,664,300 78,047,855 8.0759 1.550 1.540 1.559 1.540 1.589 49,886,808 1.5645 1.91%
2002-10-17 0 7.850 7.850 7.900 7.550 7.900 7,776,600 60,212,630 7.7428 1.521 1.521 1.530 1.463 1.530 40,142,561 1.5000 3.29%
2002-10-16 0 7.600 7.600 7.650 7.350 7.650 9,707,305 72,766,922 7.4961 1.472 1.472 1.482 1.424 1.482 50,108,799 1.4522 4.11%
2002-10-15 0 7.300 7.250 7.300 7.100 7.300 9,871,000 71,225,600 7.2156 1.414 1.405 1.414 1.375 1.414 50,953,787 1.3978 4.29%
2002-10-11 0 7.000 6.950 7.000 6.900 7.250 3,214,074 22,584,625 7.0268 1.356 1.346 1.356 1.337 1.405 16,590,947 1.3613 -1.41%
2002-10-10 0 7.100 7.050 7.100 7.050 7.150 2,646,000 18,816,558 7.1113 1.375 1.366 1.375 1.366 1.385 13,658,568 1.3776 -3.40%
2002-10-09 0 7.350 7.300 7.350 7.000 7.350 4,421,428 31,885,805 7.2117 1.424 1.414 1.424 1.356 1.424 22,823,270 1.3971 4.26%
2002-10-08 0 7.050 7.050 7.100 7.000 7.150 3,325,700 23,462,526 7.0549 1.366 1.366 1.375 1.356 1.385 17,167,157 1.3667 0.71%
2002-10-07 0 7.000 7.000 7.050 6.900 7.100 1,979,100 13,880,255 7.0134 1.356 1.356 1.366 1.337 1.375 10,216,051 1.3587 -0.71%
2002-10-04 0 7.050 7.000 7.050 6.900 7.150 3,046,000 21,442,200 7.0395 1.366 1.356 1.366 1.337 1.385 15,723,355 1.3637 2.17%
2002-10-03 0 6.900 6.850 6.900 6.850 7.200 3,526,000 24,601,970 6.9773 1.337 1.327 1.337 1.327 1.395 18,201,099 1.3517 -2.95%
2002-10-02 0 7.200 7.200 7.250 7.200 7.450 6,862,500 49,999,960 7.2860 1.377 1.377 1.387 1.377 1.425 35,872,411 1.3938 -0.69%
2002-09-30 0 7.250 7.250 7.300 7.200 7.400 5,014,000 36,533,400 7.2863 1.387 1.387 1.397 1.377 1.416 26,209,730 1.3939 -3.33%
2002-09-27 0 7.500 7.500 7.550 7.500 7.750 3,214,400 24,277,924 7.5529 1.435 1.435 1.444 1.435 1.483 16,802,664 1.4449 -1.32%
2002-09-26 0 7.600 7.600 7.650 7.550 7.700 2,062,000 15,687,324 7.6078 1.454 1.454 1.463 1.444 1.473 10,778,712 1.4554 1.33%
2002-09-25 0 7.500 7.500 7.550 7.400 7.600 2,857,000 21,426,680 7.4997 1.435 1.435 1.444 1.416 1.454 14,934,423 1.4347 0.00%
2002-09-24 0 7.500 7.500 7.550 7.400 7.600 1,791,000 13,456,355 7.5133 1.435 1.435 1.444 1.416 1.454 9,362,111 1.4373 -0.66%
2002-09-23 0 7.550 7.550 7.600 7.500 7.600 1,929,000 14,568,936 7.5526 1.444 1.444 1.454 1.435 1.454 10,083,480 1.4448 -0.66%
2002-09-20 0 7.600 7.600 7.650 7.450 7.650 3,790,728 28,633,400 7.5535 1.454 1.454 1.463 1.425 1.463 19,815,308 1.4450 -1.30%
2002-09-19 0 7.700 7.650 7.700 7.650 7.850 3,511,666 27,129,648 7.7256 1.473 1.463 1.473 1.463 1.502 18,356,565 1.4779 -0.65%
2002-09-18 0 7.750 7.700 7.750 7.600 7.750 3,990,000 30,698,620 7.6939 1.483 1.473 1.483 1.454 1.483 20,856,965 1.4719 -2.52%
2002-09-17 0 7.950 7.900 7.950 7.650 7.950 7,538,000 58,870,800 7.8099 1.521 1.511 1.521 1.463 1.521 39,403,459 1.4941 6.00%
2002-09-16 0 7.500 7.500 7.550 7.500 7.950 6,295,027 48,257,257 7.6659 1.435 1.435 1.444 1.435 1.521 32,906,054 1.4665 -5.66%
2002-09-13 0 7.950 7.950 8.000 7.900 8.200 6,979,860 55,947,672 8.0156 1.521 1.521 1.530 1.511 1.569 36,485,888 1.5334 -4.22%
2002-09-12 0 8.300 8.250 8.300 8.200 8.350 2,069,466 17,144,383 8.2844 1.588 1.578 1.588 1.569 1.597 10,817,739 1.5848 0.61%
2002-09-11 0 8.250 8.200 8.250 8.200 8.350 923,940 7,636,082 8.2647 1.578 1.569 1.578 1.569 1.597 4,829,720 1.5811 -0.60%
2002-09-10 0 8.300 8.250 8.300 8.200 8.350 3,404,997 28,111,345 8.2559 1.588 1.578 1.588 1.569 1.597 17,798,973 1.5794 1.84%
2002-09-09 0 8.150 8.150 8.200 8.150 8.400 1,428,000 11,735,600 8.2182 1.559 1.559 1.569 1.559 1.607 7,464,598 1.5722 -1.81%
2002-09-06 0 8.300 8.300 8.350 8.250 8.450 2,791,808 23,206,285 8.3123 1.588 1.588 1.597 1.578 1.617 14,593,644 1.5902 0.61%
2002-09-05 0 8.250 8.250 8.300 8.200 8.500 5,386,000 44,843,854 8.3260 1.578 1.578 1.588 1.569 1.626 28,154,289 1.5928 -2.37%
2002-09-04 0 8.450 8.400 8.450 8.250 8.450 3,075,000 25,624,850 8.3333 1.617 1.607 1.617 1.578 1.617 16,073,977 1.5942 0.00%
2002-09-03 0 8.450 8.450 8.500 8.450 8.650 3,162,000 26,922,260 8.5143 1.617 1.617 1.626 1.617 1.655 16,528,753 1.6288 -1.17%
2002-09-02 0 8.550 8.550 8.600 8.550 8.800 1,702,000 14,687,900 8.6298 1.636 1.636 1.645 1.636 1.683 8,896,881 1.6509 -3.39%
2002-08-30 0 8.850 8.750 8.850 8.600 8.900 1,870,180 16,317,404 8.7250 1.693 1.674 1.693 1.645 1.703 9,776,010 1.6691 1.72%
2002-08-29 0 8.700 8.650 8.700 8.600 8.750 2,168,000 18,785,906 8.6651 1.664 1.655 1.664 1.645 1.674 11,332,807 1.6577 -1.14%
2002-08-28 0 8.800 8.750 8.800 8.500 8.800 2,601,000 22,668,488 8.7153 1.683 1.674 1.683 1.626 1.683 13,596,232 1.6673 1.73%
2002-08-27 0 8.650 8.600 8.650 8.550 8.800 1,556,000 13,466,000 8.6542 1.655 1.645 1.655 1.636 1.683 8,133,694 1.6556 -1.70%
2002-08-26 0 8.800 8.750 8.800 8.550 8.800 2,177,700 18,882,357 8.6708 1.683 1.674 1.683 1.636 1.683 11,383,512 1.6587 2.92%
2002-08-23 0 8.550 8.500 8.550 8.500 8.900 4,913,100 42,797,672 8.7109 1.636 1.626 1.636 1.626 1.703 25,682,294 1.6664 -1.72%
2002-08-22 0 8.700 8.650 8.750 8.450 8.750 3,555,700 30,550,239 8.5919 1.664 1.655 1.674 1.617 1.674 18,586,744 1.6437 2.35%
2002-08-21 0 8.500 8.450 8.500 8.350 8.500 3,141,000 26,490,472 8.4338 1.626 1.617 1.626 1.597 1.626 16,418,979 1.6134 1.80%
2002-08-20 0 8.350 8.350 8.400 8.350 8.550 2,513,333 21,183,771 8.4286 1.597 1.597 1.607 1.597 1.636 13,137,969 1.6124 -1.18%
2002-08-19 0 8.450 8.400 8.450 8.250 8.500 1,475,911 12,343,870 8.3636 1.617 1.607 1.617 1.578 1.626 7,715,044 1.6000 0.00%
2002-08-16 0 8.450 8.450 8.500 8.450 8.600 1,531,000 13,041,350 8.5182 1.617 1.617 1.626 1.617 1.645 8,003,011 1.6296 -0.59%
2002-08-15 0 8.500 8.450 8.500 8.400 8.600 3,685,500 31,391,125 8.5175 1.626 1.617 1.626 1.607 1.645 19,265,249 1.6294 2.41%
2002-08-14 0 8.300 8.300 8.350 8.150 8.400 2,710,165 22,370,978 8.2545 1.588 1.588 1.597 1.559 1.607 14,166,871 1.5791 -2.35%
2002-08-13 0 8.500 8.450 8.500 8.200 8.500 4,001,530 33,418,790 8.3515 1.626 1.617 1.626 1.569 1.626 20,917,236 1.5977 1.19%
2002-08-12 0 8.400 8.350 8.450 8.050 8.400 3,612,000 29,779,360 8.2446 1.607 1.597 1.617 1.540 1.607 18,881,042 1.5772 3.07%
2002-08-09 0 8.150 8.150 8.200 8.000 8.250 4,051,988 33,058,063 8.1585 1.559 1.559 1.569 1.530 1.578 21,180,995 1.5607 3.82%
2002-08-08 0 7.850 7.850 7.900 7.850 8.100 1,572,200 12,469,840 7.9315 1.502 1.502 1.511 1.502 1.550 8,218,376 1.5173 -1.26%
2002-08-07 0 7.950 7.950 8.000 7.900 8.100 6,177,400 49,393,500 7.9958 1.521 1.521 1.530 1.511 1.550 32,291,181 1.5296 2.58%
2002-08-06 0 7.750 7.700 7.750 7.650 8.000 6,328,000 49,262,676 7.7849 1.483 1.473 1.483 1.463 1.530 33,078,414 1.4893 -3.13%
2002-08-05 0 8.000 8.050 8.100 7.950 8.250 2,978,500 23,985,577 8.0529 1.530 1.540 1.550 1.521 1.578 15,569,541 1.5405 -1.84%
2002-08-02 0 8.150 8.100 8.150 8.100 8.450 6,065,000 49,965,156 8.2383 1.559 1.550 1.559 1.550 1.617 31,703,632 1.5760 -4.68%
2002-08-01 0 8.550 8.500 8.550 8.500 8.750 3,166,000 27,229,400 8.6006 1.636 1.626 1.636 1.626 1.674 16,549,662 1.6453 -2.29%
2002-07-31 0 8.750 8.750 8.800 8.500 8.800 3,455,000 30,115,966 8.7166 1.674 1.674 1.683 1.626 1.683 18,060,354 1.6675 2.94%
2002-07-30 0 8.500 8.450 8.500 8.250 8.700 8,165,000 69,660,150 8.5316 1.626 1.617 1.626 1.578 1.664 42,680,982 1.6321 6.25%
2002-07-29 0 8.000 7.950 8.000 7.850 8.100 3,544,000 28,302,200 7.9859 1.530 1.521 1.530 1.502 1.550 18,525,585 1.5277 2.56%
2002-07-26 0 7.800 7.800 7.850 7.700 8.150 5,593,000 44,103,450 7.8855 1.492 1.492 1.502 1.473 1.559 29,236,342 1.5085 -3.70%
2002-07-25 0 8.100 8.100 8.150 8.050 8.550 5,322,000 44,215,290 8.3080 1.550 1.550 1.559 1.540 1.636 27,819,741 1.5893 -1.82%
2002-07-24 0 8.250 8.250 8.300 8.200 8.550 6,823,400 56,901,308 8.3391 1.578 1.578 1.588 1.569 1.636 35,668,023 1.5953 -4.62%
2002-07-23 0 8.650 8.600 8.650 8.150 8.700 6,326,287 53,827,786 8.5086 1.655 1.645 1.655 1.559 1.664 33,069,460 1.6277 2.98%
2002-07-22 0 8.400 8.350 8.400 8.350 8.800 7,762,300 65,941,060 8.4950 1.607 1.597 1.607 1.597 1.683 40,575,944 1.6251 -5.62%
2002-07-19 0 8.900 8.900 8.950 8.900 9.000 2,291,000 20,512,866 8.9537 1.703 1.703 1.712 1.703 1.722 11,975,766 1.7129 -2.20%
2002-07-18 0 9.100 9.050 9.100 9.000 9.150 1,664,000 15,080,100 9.0626 1.741 1.731 1.741 1.722 1.750 8,698,243 1.7337 0.00%
2002-07-17 0 9.100 9.050 9.100 8.900 9.100 3,589,012 32,291,575 8.9973 1.741 1.731 1.741 1.703 1.741 18,760,876 1.7212 0.55%
2002-07-16 0 9.050 9.050 9.100 9.000 9.150 2,346,466 21,268,777 9.0642 1.731 1.731 1.741 1.722 1.750 12,265,704 1.7340 0.56%
2002-07-15 0 9.000 9.000 9.050 9.000 9.150 2,860,441 25,926,698 9.0639 1.722 1.722 1.731 1.722 1.750 14,952,410 1.7339 -1.64%
2002-07-12 0 9.150 9.100 9.150 9.000 9.150 2,982,000 27,027,700 9.0636 1.750 1.741 1.750 1.722 1.750 15,587,837 1.7339 2.23%
2002-07-11 0 8.950 8.900 8.950 8.850 9.000 4,154,212 37,012,797 8.9097 1.712 1.703 1.712 1.693 1.722 21,715,352 1.7045 -1.10%
2002-07-10 0 9.050 9.050 9.100 9.050 9.200 2,206,000 20,153,600 9.1358 1.731 1.731 1.741 1.731 1.760 11,531,445 1.7477 -1.63%
2002-07-09 0 9.200 9.150 9.200 9.050 9.250 3,049,289 27,920,664 9.1565 1.760 1.750 1.760 1.731 1.770 15,939,577 1.7517 1.66%
2002-07-08 0 9.050 9.050 9.100 9.000 9.450 3,928,000 36,167,620 9.2076 1.731 1.731 1.741 1.722 1.808 20,532,872 1.7614 -2.69%
2002-07-05 0 9.300 9.300 9.350 9.250 9.400 3,232,670 30,198,814 9.3418 1.779 1.779 1.789 1.770 1.798 16,898,166 1.7871 0.00%
2002-07-04 0 9.300 9.300 9.350 9.250 9.450 6,224,000 58,156,760 9.3440 1.779 1.779 1.789 1.770 1.808 32,534,774 1.7875 0.00%
2002-07-03 0 9.300 9.250 9.350 9.200 9.400 3,640,700 33,954,776 9.3264 1.779 1.770 1.789 1.760 1.798 19,031,066 1.7842 -0.53%
2002-07-02 0 9.350 9.300 9.400 9.000 9.400 4,079,666 37,753,561 9.2541 1.789 1.779 1.798 1.722 1.798 21,325,677 1.7703 2.19%
2002-06-28 0 9.150 9.100 9.150 9.150 9.350 5,490,000 50,687,750 9.2327 1.750 1.741 1.750 1.750 1.789 28,697,929 1.7663 0.00%
2002-06-27 0 9.150 9.100 9.150 8.850 9.200 3,880,000 35,086,670 9.0430 1.750 1.741 1.750 1.693 1.760 20,281,961 1.7299 3.98%
2002-06-26 0 8.800 8.750 8.900 8.700 8.900 7,562,000 66,806,360 8.8345 1.683 1.674 1.703 1.664 1.703 39,528,914 1.6901 -2.22%
2002-06-25 0 9.000 9.000 9.050 8.950 9.250 5,034,000 45,749,200 9.0880 1.722 1.722 1.731 1.712 1.770 26,314,276 1.7386 -1.10%
2002-06-24 0 9.100 9.050 9.100 8.800 9.100 10,592,083 94,882,109 8.9578 1.741 1.731 1.741 1.683 1.741 55,368,096 1.7137 2.25%
2002-06-21 0 8.900 8.850 8.900 8.850 9.050 6,236,000 55,809,902 8.9496 1.703 1.693 1.703 1.693 1.731 32,597,502 1.7121 -2.20%
2002-06-20 0 9.100 9.000 9.100 8.900 9.150 5,720,000 51,826,176 9.0605 1.741 1.722 1.741 1.703 1.750 29,900,210 1.7333 0.55%
2002-06-19 0 9.050 9.000 9.050 8.900 9.150 9,320,000 84,479,500 9.0643 1.731 1.722 1.731 1.703 1.750 48,718,524 1.7340 -0.55%
2002-06-18 0 9.100 9.050 9.100 9.000 9.500 9,044,000 83,658,176 9.2501 1.741 1.731 1.741 1.722 1.817 47,275,787 1.7696 -2.67%
2002-06-17 0 9.350 9.350 9.400 9.350 9.850 8,689,000 82,487,860 9.4934 1.789 1.789 1.798 1.789 1.884 45,420,092 1.8161 -5.08%
2002-06-14 0 9.850 9.800 9.900 9.600 9.900 11,949,400 116,786,168 9.7734 1.884 1.875 1.894 1.837 1.894 62,463,212 1.8697 0.51%
2002-06-13 0 9.800 9.800 9.850 9.550 10.00 24,601,624 241,675,738 9.8236 1.875 1.875 1.884 1.827 1.913 128,600,302 1.8793 3.16%
2002-06-12 0 9.500 9.550 9.600 9.250 9.600 6,626,101 62,673,444 9.4586 1.817 1.827 1.837 1.770 1.837 34,636,680 1.8095 1.60%
2002-06-11 0 9.350 9.250 9.350 9.150 9.350 3,605,244 33,415,958 9.2687 1.789 1.770 1.789 1.750 1.789 18,845,726 1.7731 0.00%
2002-06-10 0 9.350 9.300 9.350 9.250 9.400 3,176,000 29,619,976 9.3262 1.789 1.779 1.789 1.770 1.798 16,601,935 1.7841 0.00%
2002-06-07 0 9.350 9.300 9.350 9.250 9.350 6,163,000 57,531,188 9.3349 1.789 1.779 1.789 1.770 1.789 32,215,908 1.7858 -0.53%
2002-06-06 0 9.400 9.350 9.400 9.300 9.500 17,346,832 163,462,913 9.4232 1.798 1.789 1.798 1.779 1.817 90,677,259 1.8027 1.62%
2002-06-05 0 9.250 9.250 9.300 9.000 9.350 8,915,000 82,344,100 9.2366 1.770 1.770 1.779 1.722 1.789 46,601,464 1.7670 2.21%
2002-06-04 0 9.050 9.000 9.050 8.650 9.050 3,320,000 29,450,700 8.8707 1.731 1.722 1.731 1.655 1.731 17,354,667 1.6970 1.12%
2002-06-03 0 8.950 8.900 8.950 8.850 9.050 4,184,000 37,444,240 8.9494 1.712 1.703 1.712 1.693 1.731 21,871,063 1.7120 -1.65%
2002-05-31 0 9.100 9.100 9.150 8.800 9.150 9,485,288 85,353,563 8.9985 1.741 1.741 1.750 1.683 1.750 49,582,536 1.7214 3.41%
2002-05-30 0 8.800 8.750 8.800 8.500 8.850 9,731,700 84,417,034 8.6744 1.683 1.674 1.683 1.626 1.693 50,870,607 1.6594 -0.56%
2002-05-29 0 8.950 8.950 9.000 8.900 9.150 6,366,000 57,724,228 9.0676 1.693 1.693 1.702 1.684 1.731 33,653,064 1.7153 -2.19%
2002-05-28 0 9.150 9.150 9.200 9.150 9.400 3,770,032 34,829,040 9.2384 1.731 1.731 1.740 1.731 1.778 19,929,803 1.7476 -2.14%
2002-05-27 0 9.350 9.350 9.400 9.200 9.500 10,480,000 97,665,348 9.3192 1.769 1.769 1.778 1.740 1.797 55,401,211 1.7629 1.63%
2002-05-24 0 9.200 9.150 9.200 8.900 9.300 15,336,266 140,246,434 9.1448 1.740 1.731 1.740 1.684 1.759 81,073,255 1.7299 3.37%
2002-05-23 0 8.900 8.850 8.950 8.600 8.950 11,658,000 102,612,100 8.8019 1.684 1.674 1.693 1.627 1.693 61,628,561 1.6650 2.30%
2002-05-22 0 8.700 8.650 8.750 8.550 8.750 7,626,000 66,021,735 8.6575 1.646 1.636 1.655 1.617 1.655 40,313,897 1.6377 0.00%
2002-05-21 0 8.700 8.650 8.700 8.500 9.000 9,629,000 83,681,000 8.6905 1.646 1.636 1.646 1.608 1.702 50,902,506 1.6439 -1.14%
2002-05-17 0 8.800 8.800 8.850 8.700 9.050 10,387,000 92,017,294 8.8589 1.665 1.665 1.674 1.646 1.712 54,909,578 1.6758 -1.68%
2002-05-16 0 8.950 8.950 9.000 8.750 9.050 21,203,000 189,093,500 8.9182 1.693 1.693 1.702 1.655 1.712 112,087,011 1.6870 1.13%
2002-05-15 0 8.850 8.850 8.900 8.450 8.950 35,741,574 312,351,186 8.7392 1.674 1.674 1.684 1.598 1.693 188,943,367 1.6531 5.36%
2002-05-14 0 8.400 8.350 8.400 8.300 8.500 11,378,760 95,605,394 8.4021 1.589 1.580 1.589 1.570 1.608 60,152,394 1.5894 1.20%
2002-05-13 0 8.300 8.300 8.350 7.950 8.400 17,026,000 140,324,200 8.2418 1.570 1.570 1.580 1.504 1.589 90,005,822 1.5591 4.40%
2002-05-10 0 7.950 7.900 7.950 7.900 8.250 11,634,000 93,023,500 7.9958 1.504 1.494 1.504 1.494 1.561 61,501,688 1.5125 -3.05%
2002-05-09 0 8.200 8.200 8.250 8.150 8.500 13,119,466 108,897,741 8.3005 1.551 1.551 1.561 1.542 1.608 69,354,418 1.5702 -1.80%
2002-05-08 0 8.350 8.350 8.400 8.200 8.400 11,778,630 97,956,385 8.3164 1.580 1.580 1.589 1.551 1.589 62,266,256 1.5732 0.60%
2002-05-07 0 8.300 8.250 8.300 8.000 8.300 9,616,000 78,392,400 8.1523 1.570 1.561 1.570 1.513 1.570 50,833,783 1.5421 1.22%
2002-05-06 0 8.200 8.200 8.250 8.150 8.350 18,082,630 149,174,190 8.2496 1.551 1.551 1.561 1.542 1.580 95,591,565 1.5605 1.23%
2002-05-03 0 8.100 8.050 8.100 7.650 8.100 33,827,339 268,118,301 7.9261 1.532 1.523 1.532 1.447 1.532 178,824,003 1.4993 5.88%
2002-05-02 0 7.650 7.650 7.700 7.550 7.700 8,853,866 67,650,858 7.6408 1.447 1.447 1.457 1.428 1.457 46,804,857 1.4454 1.32%
2002-04-30 0 7.550 7.500 7.550 7.400 7.600 5,460,000 40,923,400 7.4951 1.428 1.419 1.428 1.400 1.438 28,863,608 1.4178 2.03%
2002-04-29 0 7.400 7.400 7.450 7.300 7.400 1,964,000 14,437,900 7.3513 1.400 1.400 1.409 1.381 1.400 10,382,441 1.3906 0.00%
2002-04-26 0 7.400 7.350 7.400 7.350 7.500 3,561,333 26,376,918 7.4065 1.400 1.390 1.400 1.390 1.419 18,826,542 1.4010 -1.33%
2002-04-25 0 7.500 7.450 7.500 7.400 7.500 2,735,100 20,424,695 7.4676 1.419 1.409 1.419 1.400 1.419 14,458,765 1.4126 -0.66%
2002-04-24 0 7.550 7.450 7.550 7.450 7.550 3,762,000 28,205,056 7.4974 1.428 1.409 1.428 1.409 1.428 19,887,343 1.4182 0.67%
2002-04-23 0 7.500 7.450 7.500 7.400 7.550 7,178,270 53,564,102 7.4620 1.419 1.409 1.419 1.400 1.428 37,947,028 1.4115 1.35%
2002-04-22 0 7.400 7.400 7.450 7.400 7.550 3,840,779 28,619,309 7.4514 1.400 1.400 1.409 1.400 1.428 20,303,798 1.4096 0.00%
2002-04-19 0 7.400 7.350 7.400 7.350 7.500 4,676,500 34,779,400 7.4371 1.400 1.390 1.400 1.390 1.419 24,721,733 1.4068 -0.67%
2002-04-18 0 7.450 7.400 7.450 7.300 7.500 6,963,000 51,690,200 7.4236 1.409 1.400 1.409 1.381 1.419 36,809,030 1.4043 0.00%
2002-04-17 0 7.450 7.400 7.450 7.200 7.450 12,541,000 91,691,200 7.3113 1.409 1.400 1.409 1.362 1.409 66,296,430 1.3830 3.47%
2002-04-16 0 7.200 7.200 7.250 7.150 7.300 2,731,830 19,694,210 7.2092 1.362 1.362 1.371 1.353 1.381 14,441,478 1.3637 -0.69%
2002-04-15 0 7.250 7.250 7.300 7.250 7.350 2,407,094 17,613,286 7.3172 1.371 1.371 1.381 1.371 1.390 12,724,802 1.3842 0.00%
2002-04-12 0 7.250 7.200 7.250 7.150 7.250 2,456,000 17,728,700 7.2185 1.371 1.362 1.371 1.353 1.371 12,983,337 1.3655 0.69%
2002-04-11 0 7.200 7.200 7.250 7.200 7.300 3,183,000 23,076,150 7.2498 1.362 1.362 1.371 1.362 1.381 16,826,532 1.3714 0.00%
2002-04-10 0 7.200 7.200 7.250 7.150 7.250 2,517,000 18,119,200 7.1987 1.362 1.362 1.371 1.353 1.371 13,305,806 1.3618 -0.69%
2002-04-09 0 7.250 7.250 7.300 7.200 7.300 1,611,117 11,694,467 7.2586 1.371 1.371 1.381 1.362 1.381 8,516,969 1.3731 -0.68%
2002-04-08 0 7.300 7.250 7.300 7.250 7.400 2,720,000 19,837,244 7.2931 1.381 1.371 1.381 1.371 1.400 14,378,940 1.3796 -0.68%
2002-04-04 0 7.350 7.300 7.350 7.200 7.350 3,223,706 23,465,194 7.2789 1.390 1.381 1.390 1.362 1.390 17,041,719 1.3769 1.38%
2002-04-03 0 7.250 7.200 7.250 7.100 7.250 1,853,000 13,315,750 7.1860 1.371 1.362 1.371 1.343 1.371 9,795,653 1.3594 1.40%
2002-04-02 0 7.150 7.150 7.200 7.100 7.300 5,882,000 42,217,620 7.1774 1.353 1.353 1.362 1.343 1.381 31,094,458 1.3577 -2.05%
2002-03-28 0 7.300 7.300 7.350 7.250 7.350 2,603,010 19,025,971 7.3092 1.381 1.381 1.390 1.371 1.390 13,760,487 1.3827 0.00%
2002-03-27 0 7.300 7.250 7.300 7.150 7.300 4,308,000 31,198,200 7.2419 1.381 1.371 1.381 1.353 1.381 22,773,704 1.3699 1.39%
2002-03-26 0 7.200 7.150 7.200 7.100 7.300 3,191,852 22,896,754 7.1735 1.362 1.353 1.362 1.343 1.381 16,873,327 1.3570 -0.69%
2002-03-25 0 7.250 7.200 7.250 7.200 7.300 2,585,407 18,704,349 7.2346 1.371 1.362 1.371 1.362 1.381 13,667,431 1.3685 0.00%
2002-03-22 0 7.250 7.200 7.250 7.150 7.250 2,388,000 17,255,000 7.2257 1.371 1.362 1.371 1.353 1.371 12,623,864 1.3669 0.69%
2002-03-21 0 7.200 7.200 7.250 7.100 7.300 11,360,600 81,639,790 7.1862 1.362 1.362 1.371 1.343 1.381 60,056,393 1.3594 -2.04%
2002-03-20 0 7.350 7.300 7.350 7.350 7.450 3,580,000 26,419,274 7.3797 1.390 1.381 1.390 1.390 1.409 18,925,223 1.3960 -0.68%
2002-03-19 0 7.400 7.350 7.400 7.350 7.550 6,426,000 47,755,610 7.4316 1.400 1.390 1.400 1.390 1.428 33,970,246 1.4058 -1.99%
2002-03-18 0 7.550 7.550 7.600 7.550 7.700 3,243,000 24,609,350 7.5885 1.428 1.428 1.438 1.428 1.457 17,143,714 1.4355 -1.31%
2002-03-15 0 7.650 7.650 7.700 7.600 7.800 5,052,500 38,789,809 7.6773 1.447 1.447 1.457 1.438 1.475 26,709,410 1.4523 -1.92%
2002-03-14 0 7.800 7.750 7.800 7.550 7.850 9,455,106 73,020,684 7.7229 1.475 1.466 1.475 1.428 1.485 49,983,237 1.4609 2.63%
2002-03-13 0 7.600 7.550 7.600 7.500 7.750 7,942,700 60,489,185 7.6157 1.438 1.428 1.438 1.419 1.466 41,988,092 1.4406 0.00%
2002-03-12 0 7.600 7.600 7.650 7.550 7.750 8,229,040 62,994,880 7.6552 1.438 1.438 1.447 1.428 1.466 43,501,792 1.4481 1.33%
2002-03-11 0 7.500 7.500 7.550 7.450 7.550 4,659,518 35,039,889 7.5201 1.419 1.419 1.428 1.409 1.428 24,631,960 1.4225 0.00%
2002-03-08 0 7.500 7.500 7.550 7.500 7.700 5,996,000 45,451,700 7.5803 1.419 1.419 1.428 1.419 1.457 31,697,105 1.4339 -1.96%
2002-03-07 0 7.650 7.600 7.650 7.500 7.700 13,330,398 101,184,785 7.5905 1.447 1.438 1.447 1.419 1.457 70,469,484 1.4359 2.00%
2002-03-06 0 7.500 7.500 7.550 7.350 7.550 11,159,000 82,922,960 7.4310 1.419 1.419 1.428 1.390 1.428 58,990,660 1.4057 2.04%
2002-03-05 0 7.350 7.300 7.350 7.250 7.400 6,363,739 46,549,228 7.3148 1.390 1.381 1.390 1.371 1.400 33,641,111 1.3837 2.08%
2002-03-04 0 7.200 7.200 7.250 7.150 7.300 2,980,000 21,492,200 7.2121 1.362 1.362 1.371 1.353 1.381 15,753,398 1.3643 1.41%
2002-03-01 0 7.100 7.100 7.150 7.100 7.250 2,910,000 20,715,400 7.1187 1.343 1.343 1.353 1.343 1.371 15,383,352 1.3466 -2.07%
2002-02-28 0 7.250 7.150 7.200 7.100 7.250 3,979,940 28,524,280 7.1670 1.371 1.353 1.362 1.343 1.371 21,039,456 1.3558 0.00%
2002-02-27 0 7.250 7.250 7.300 7.250 7.400 2,950,000 21,550,400 7.3052 1.371 1.371 1.381 1.371 1.400 15,594,807 1.3819 0.00%
2002-02-26 0 7.250 7.200 7.250 7.200 7.300 1,575,000 11,414,400 7.2472 1.371 1.362 1.371 1.362 1.381 8,326,041 1.3709 0.69%
2002-02-25 0 7.200 7.200 7.250 7.200 7.450 2,103,000 15,297,200 7.2740 1.362 1.362 1.371 1.362 1.409 11,117,247 1.3760 -2.70%
2002-02-22 0 7.400 7.350 7.400 7.300 7.400 1,520,000 11,150,550 7.3359 1.400 1.390 1.400 1.381 1.400 8,035,290 1.3877 0.00%
2002-02-21 0 7.400 7.400 7.450 7.400 7.550 2,508,000 18,721,000 7.4645 1.400 1.400 1.409 1.400 1.428 13,258,229 1.4120 -1.33%
2002-02-20 0 7.500 7.450 7.500 7.350 7.500 3,485,000 25,806,300 7.4050 1.419 1.409 1.419 1.390 1.419 18,423,017 1.4008 0.67%
2002-02-19 0 7.450 7.450 7.500 7.350 7.550 4,224,918 31,422,539 7.4374 1.409 1.409 1.419 1.390 1.428 22,334,501 1.4069 -0.67%
2002-02-18 0 7.500 7.450 7.500 7.200 7.500 5,129,400 37,883,424 7.3855 1.419 1.409 1.419 1.362 1.419 27,115,932 1.3971 2.74%
2002-02-15 0 7.300 7.150 7.250 7.200 7.400 5,416,394 39,317,983 7.2591 1.381 1.353 1.371 1.362 1.400 28,633,090 1.3732 1.39%
2002-02-11 0 7.200 7.150 7.200 7.100 7.200 2,704,000 19,330,200 7.1487 1.362 1.353 1.362 1.343 1.362 14,294,358 1.3523 2.86%
2002-02-08 0 7.000 6.950 7.000 6.900 7.100 5,610,200 39,189,880 6.9855 1.324 1.315 1.324 1.305 1.343 29,657,622 1.3214 -1.41%
2002-02-07 0 7.100 7.100 7.150 7.050 7.150 3,163,000 22,420,800 7.0885 1.343 1.343 1.353 1.334 1.353 16,720,804 1.3409 0.00%
2002-02-06 0 7.100 7.100 7.150 7.050 7.150 1,534,000 10,898,300 7.1045 1.343 1.343 1.353 1.334 1.353 8,109,299 1.3439 0.00%
2002-02-05 0 7.100 7.050 7.100 7.000 7.100 5,083,000 35,896,850 7.0621 1.343 1.334 1.343 1.324 1.343 26,870,645 1.3359 -0.70%
2002-02-04 0 7.150 7.100 7.150 7.150 7.300 2,384,000 17,196,400 7.2133 1.353 1.343 1.353 1.353 1.381 12,602,718 1.3645 -1.38%
2002-02-01 0 7.250 7.200 7.250 7.200 7.350 3,244,300 23,479,183 7.2371 1.371 1.362 1.371 1.362 1.390 17,150,587 1.3690 0.00%
2002-01-31 0 7.250 7.200 7.250 7.150 7.350 4,946,000 35,959,660 7.2705 1.371 1.362 1.371 1.353 1.390 26,146,411 1.3753 0.00%
2002-01-30 0 7.500 7.500 7.550 7.350 7.550 4,676,000 34,829,300 7.4485 1.371 1.371 1.381 1.344 1.381 25,571,472 1.3620 0.00%
2002-01-29 0 7.500 7.500 7.550 7.400 7.550 4,282,000 32,128,900 7.5032 1.371 1.371 1.381 1.353 1.381 23,416,819 1.3720 1.35%
2002-01-28 0 7.400 7.400 7.450 7.350 7.500 4,806,000 35,567,750 7.4007 1.353 1.353 1.362 1.344 1.371 26,282,399 1.3533 0.68%
2002-01-25 0 7.350 7.350 7.400 7.150 7.450 9,236,950 67,779,443 7.3379 1.344 1.344 1.353 1.307 1.362 50,513,775 1.3418 -0.68%
2002-01-24 0 7.400 7.350 7.400 7.300 7.400 2,622,000 19,251,500 7.3423 1.353 1.344 1.353 1.335 1.353 14,338,837 1.3426 1.37%
2002-01-23 0 7.300 7.300 7.350 7.250 7.400 4,596,000 33,599,200 7.3105 1.335 1.335 1.344 1.326 1.353 25,133,979 1.3368 -0.68%
2002-01-22 0 7.350 7.300 7.350 7.250 7.400 2,469,370 18,056,433 7.3122 1.344 1.335 1.344 1.326 1.353 13,504,155 1.3371 1.38%
2002-01-21 0 7.250 7.250 7.300 7.200 7.400 3,558,666 25,988,979 7.3030 1.326 1.326 1.335 1.317 1.353 19,461,148 1.3354 -0.68%
2002-01-18 0 7.300 7.250 7.300 7.200 7.400 4,602,333 33,555,281 7.2909 1.335 1.326 1.335 1.317 1.353 25,168,612 1.3332 0.69%
2002-01-17 0 7.250 7.200 7.250 7.050 7.250 4,969,000 35,747,098 7.1940 1.326 1.317 1.326 1.289 1.326 27,173,791 1.3155 0.00%
2002-01-16 0 7.250 7.200 7.250 7.050 7.350 9,148,773 65,741,272 7.1858 1.326 1.317 1.326 1.289 1.344 50,031,565 1.3140 -0.68%
2002-01-15 0 7.300 7.300 7.350 7.200 7.500 13,889,263 101,564,396 7.3124 1.335 1.335 1.344 1.317 1.371 75,955,711 1.3372 -3.95%
2002-01-14 0 7.600 7.550 7.600 7.500 7.700 6,168,000 46,861,500 7.5975 1.390 1.381 1.390 1.371 1.408 33,730,719 1.3893 -0.65%
2002-01-11 0 7.650 7.650 7.700 7.600 7.800 4,810,666 36,981,062 7.6873 1.399 1.399 1.408 1.390 1.426 26,307,915 1.4057 -1.29%
2002-01-10 0 7.750 7.700 7.750 7.550 7.750 6,494,000 49,710,732 7.6549 1.417 1.408 1.417 1.381 1.417 35,513,503 1.3998 1.31%
2002-01-09 0 7.650 7.600 7.650 7.450 7.950 15,667,600 119,876,738 7.6513 1.399 1.390 1.399 1.362 1.454 85,680,838 1.3991 -3.16%
2002-01-08 0 7.900 7.850 7.900 7.750 8.000 16,274,000 128,633,400 7.9042 1.445 1.435 1.445 1.417 1.463 88,997,036 1.4454 0.64%
2002-01-07 0 7.850 7.800 7.850 7.600 7.900 17,818,000 139,298,000 7.8178 1.435 1.426 1.435 1.390 1.445 97,440,653 1.4296 2.61%
2002-01-04 0 7.650 7.600 7.650 7.600 7.750 6,706,000 51,284,600 7.6476 1.399 1.390 1.399 1.390 1.417 36,672,860 1.3984 0.66%
2002-01-03 0 7.600 7.550 7.600 7.450 7.600 6,247,000 47,054,300 7.5323 1.390 1.381 1.390 1.362 1.390 34,162,743 1.3774 2.01%
2002-01-02 0 7.450 7.450 7.500 7.250 7.500 4,109,000 30,387,150 7.3953 1.362 1.362 1.371 1.326 1.371 22,470,740 1.3523 2.05%
2001-12-31 0 7.300 7.250 7.300 7.200 7.350 2,080,000 15,085,800 7.2528 1.335 1.326 1.335 1.317 1.344 11,374,821 1.3262 0.00%
2001-12-28 0 7.300 7.250 7.300 7.250 7.300 2,279,700 16,618,070 7.2896 1.335 1.326 1.335 1.326 1.335 12,466,913 1.3330 0.69%
2001-12-27 0 7.250 7.200 7.250 7.250 7.350 2,500,000 18,184,800 7.2739 1.326 1.317 1.326 1.326 1.344 13,671,660 1.3301 -0.68%
2001-12-24 0 7.300 7.250 7.300 7.200 7.350 2,998,000 21,758,500 7.2577 1.335 1.326 1.335 1.317 1.344 16,395,054 1.3271 0.69%
2001-12-21 0 7.250 7.250 7.300 7.150 7.350 7,063,000 51,091,950 7.2337 1.326 1.326 1.335 1.307 1.344 38,625,173 1.3228 -0.68%
2001-12-20 0 7.300 7.300 7.350 7.100 7.350 5,479,380 39,585,822 7.2245 1.335 1.335 1.344 1.298 1.344 29,964,888 1.3211 2.82%
2001-12-19 0 7.100 7.100 7.150 7.050 7.200 7,132,227 50,832,662 7.1272 1.298 1.298 1.307 1.289 1.317 39,003,752 1.3033 0.00%
2001-12-18 0 7.100 7.100 7.150 7.000 7.250 8,500,644 60,426,895 7.1085 1.298 1.298 1.307 1.280 1.326 46,487,165 1.2999 -1.39%
2001-12-17 0 7.200 7.150 7.200 7.150 7.400 15,007,200 108,601,360 7.2366 1.317 1.307 1.317 1.307 1.353 82,069,333 1.3233 -2.04%
2001-12-14 0 7.350 7.300 7.350 7.150 7.450 15,326,000 112,077,800 7.3129 1.344 1.335 1.344 1.307 1.362 83,812,743 1.3372 0.00%
2001-12-13 0 7.350 7.350 7.400 7.350 7.800 9,792,001 73,174,688 7.4729 1.344 1.344 1.353 1.344 1.426 53,549,162 1.3665 -3.92%
2001-12-12 0 7.650 7.650 7.700 7.550 7.800 7,729,773 59,014,663 7.6347 1.399 1.399 1.408 1.381 1.426 42,271,531 1.3961 -1.29%
2001-12-11 0 7.750 7.750 7.800 7.700 7.850 4,039,000 31,434,296 7.7827 1.417 1.417 1.426 1.408 1.435 22,087,933 1.4231 -0.64%
2001-12-10 0 7.800 7.750 7.800 7.700 7.850 6,786,500 52,934,960 7.8000 1.426 1.417 1.426 1.408 1.435 37,113,088 1.4263 0.65%
2001-12-07 0 7.750 7.750 7.800 7.700 7.950 15,113,570 118,084,316 7.8131 1.417 1.417 1.426 1.408 1.454 82,651,035 1.4287 0.65%
2001-12-06 0 7.700 7.650 7.700 7.600 7.800 12,016,418 92,602,702 7.7063 1.408 1.399 1.408 1.390 1.426 65,713,751 1.4092 0.65%
2001-12-05 0 7.650 7.600 7.650 7.550 7.800 16,134,227 124,126,004 7.6933 1.399 1.390 1.399 1.381 1.426 88,232,665 1.4068 0.00%
2001-12-04 0 7.650 7.600 7.650 7.500 7.650 13,376,500 101,260,110 7.5700 1.399 1.390 1.399 1.371 1.399 73,151,583 1.3843 0.66%
2001-12-03 0 7.600 7.600 7.650 7.400 7.600 14,744,500 110,858,038 7.5186 1.390 1.390 1.399 1.353 1.390 80,632,715 1.3749 2.70%
2001-11-30 0 7.400 7.350 7.400 7.350 7.650 28,617,000 214,802,950 7.5061 1.353 1.344 1.353 1.344 1.399 156,496,755 1.3726 0.00%
2001-11-29 0 7.400 7.350 7.400 7.250 7.550 25,394,266 187,832,254 7.3966 1.353 1.344 1.353 1.326 1.381 138,872,706 1.3525 -2.63%
2001-11-28 0 7.600 7.600 7.650 7.500 8.400 33,378,000 262,660,800 7.8693 1.390 1.390 1.399 1.371 1.536 182,533,064 1.4390 -10.06%
2001-11-27 0 8.450 8.400 8.450 8.300 8.500 4,477,341 37,639,162 8.4066 1.545 1.536 1.545 1.518 1.554 24,485,073 1.5372 0.60%
2001-11-26 0 8.400 8.350 8.400 8.300 8.800 6,782,200 57,722,500 8.5109 1.536 1.527 1.536 1.518 1.609 37,089,572 1.5563 -2.89%
2001-11-23 0 8.650 8.600 8.650 8.500 8.650 5,368,800 46,044,840 8.5764 1.582 1.573 1.582 1.554 1.582 29,360,163 1.5683 2.37%
2001-11-22 0 8.450 8.400 8.450 8.200 8.500 5,643,000 47,045,036 8.3369 1.545 1.536 1.545 1.499 1.554 30,859,670 1.5245 3.05%
2001-11-21 0 8.200 8.200 8.250 8.100 8.300 4,944,000 40,501,066 8.1920 1.499 1.499 1.509 1.481 1.518 27,037,074 1.4980 0.61%
2001-11-20 0 8.150 8.100 8.150 8.000 8.400 11,083,000 90,355,052 8.1526 1.490 1.481 1.490 1.463 1.536 60,609,202 1.4908 0.62%
2001-11-19 0 8.100 8.050 8.100 7.900 8.250 11,550,549 93,344,560 8.0814 1.481 1.472 1.481 1.445 1.509 63,166,070 1.4778 0.62%
2001-11-16 1 8.050 - - - - 0 0 - 1.472 - - - - 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 1.472 1.472 1.481 1.399 1.490 75,721,745 1.4491 5.23%
2001-11-14 0 7.650 7.650 7.700 7.550 7.700 6,563,000 50,074,008 7.6297 1.399 1.399 1.408 1.381 1.408 35,890,841 1.3952 1.32%
2001-11-13 0 7.550 7.500 7.550 7.400 7.600 2,564,500 19,247,200 7.5052 1.381 1.371 1.381 1.353 1.390 14,024,389 1.3724 0.00%
2001-11-12 0 7.550 7.500 7.600 7.500 7.800 5,496,000 41,963,044 7.6352 1.381 1.371 1.390 1.371 1.426 30,055,777 1.3962 -0.66%
2001-11-09 0 7.600 7.600 7.650 7.400 7.750 8,031,834 61,072,452 7.6038 1.390 1.390 1.399 1.353 1.417 43,923,401 1.3904 2.01%
2001-11-08 0 7.450 7.400 7.500 7.400 7.600 4,694,000 35,187,000 7.4962 1.362 1.353 1.371 1.353 1.390 25,669,908 1.3707 1.36%
2001-11-07 0 7.350 7.350 7.400 7.250 7.600 4,640,000 34,564,700 7.4493 1.344 1.344 1.353 1.326 1.390 25,374,600 1.3622 -1.34%
2001-11-06 0 7.450 7.400 7.500 7.400 7.700 10,415,164 78,631,114 7.5497 1.362 1.353 1.371 1.353 1.408 56,957,031 1.3805 -1.32%
2001-11-05 0 7.550 7.500 7.550 7.100 7.550 19,523,000 143,736,300 7.3624 1.381 1.371 1.381 1.298 1.381 106,764,725 1.3463 5.59%
2001-11-02 0 7.150 7.150 7.200 7.050 7.750 23,903,256 173,321,091 7.2509 1.307 1.307 1.317 1.289 1.417 130,718,873 1.3259 -8.92%
2001-11-01 1 7.850 - - - - 0 0 - 1.435 - - - - 0 - 0.00%
2001-10-31 1 7.850 - - - - 0 0 - 1.435 - - - - 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 1.435 1.426 1.445 1.344 1.454 49,485,940 1.4190 3.29%
2001-10-29 0 7.600 7.600 7.650 7.400 7.650 7,180,000 54,355,586 7.5704 1.390 1.390 1.399 1.353 1.399 39,265,007 1.3843 0.00%
2001-10-26 0 7.600 7.600 7.650 7.600 7.800 6,384,648 48,928,138 7.6634 1.390 1.390 1.399 1.390 1.426 34,915,494 1.4013 0.00%
2001-10-24 0 7.600 7.600 7.650 7.400 7.850 24,731,010 188,998,273 7.6422 1.390 1.390 1.399 1.353 1.435 135,245,582 1.3974 2.70%
2001-10-23 0 7.400 7.350 7.400 6.950 7.400 14,564,000 105,184,300 7.2222 1.353 1.344 1.353 1.271 1.353 79,645,621 1.3207 8.82%
2001-10-22 0 6.800 6.800 6.850 6.750 6.850 1,500,000 10,238,200 6.8255 1.243 1.243 1.253 1.234 1.253 8,202,996 1.2481 -1.45%
2001-10-19 0 6.900 6.850 6.900 6.750 6.950 5,191,838 35,417,131 6.8217 1.262 1.253 1.262 1.234 1.271 28,392,417 1.2474 2.22%
2001-10-18 0 6.750 6.750 6.800 6.650 6.850 4,796,000 32,505,532 6.7776 1.234 1.234 1.243 1.216 1.253 26,227,712 1.2394 -1.46%
2001-10-17 0 6.850 6.850 6.900 6.750 6.950 4,500,947 31,046,798 6.8978 1.253 1.253 1.262 1.234 1.271 24,614,166 1.2613 1.48%
2001-10-16 0 6.750 6.750 6.800 6.600 7.000 8,741,000 59,193,284 6.7719 1.234 1.234 1.243 1.207 1.280 47,801,591 1.2383 -2.17%
2001-10-15 0 6.900 6.900 6.950 6.750 7.050 5,853,000 40,414,600 6.9049 1.262 1.262 1.271 1.234 1.289 32,008,090 1.2626 0.00%
2001-10-12 0 6.900 6.900 6.950 6.900 7.400 17,332,000 121,762,996 7.0253 1.262 1.262 1.271 1.262 1.353 94,782,883 1.2847 -6.76%
2001-10-11 0 7.400 7.400 7.450 7.250 7.500 18,567,106 137,262,733 7.3928 1.353 1.353 1.362 1.326 1.371 101,537,262 1.3518 3.21%
2001-10-10 0 7.250 7.200 7.250 6.900 7.300 16,571,195 118,866,811 7.1731 1.311 1.302 1.311 1.248 1.320 91,633,423 1.2972 4.32%
2001-10-09 0 6.950 6.900 6.950 6.700 7.050 19,088,800 131,456,230 6.8866 1.257 1.248 1.257 1.212 1.275 105,554,976 1.2454 5.30%
2001-10-08 0 6.600 6.600 6.650 6.550 6.900 13,292,170 88,439,382 6.6535 1.194 1.194 1.203 1.185 1.248 73,501,461 1.2032 -5.04%
2001-10-05 0 6.950 6.900 6.950 6.650 7.100 15,894,000 109,897,818 6.9144 1.257 1.248 1.257 1.203 1.284 87,888,751 1.2504 2.96%
2001-10-04 0 6.750 6.700 6.750 6.600 6.850 14,924,800 100,036,768 6.7027 1.221 1.212 1.221 1.194 1.239 82,529,384 1.2121 3.05%
2001-10-03 0 6.550 6.500 6.550 6.500 7.050 15,024,000 102,044,566 6.7921 1.185 1.175 1.185 1.175 1.275 83,077,928 1.2283 -3.68%
2001-09-28 0 6.800 6.800 6.850 6.350 7.000 18,750,100 124,815,440 6.6568 1.230 1.230 1.239 1.148 1.266 103,682,073 1.2038 7.94%
2001-09-27 0 6.300 6.250 6.300 6.000 6.400 6,828,000 42,669,104 6.2491 1.139 1.130 1.139 1.085 1.157 37,756,662 1.1301 3.28%
2001-09-26 0 6.100 6.050 6.100 5.850 6.150 10,809,000 64,872,100 6.0017 1.103 1.094 1.103 1.058 1.112 59,770,323 1.0854 1.67%
2001-09-25 0 6.000 5.950 6.000 5.900 6.450 11,459,593 70,081,980 6.1156 1.085 1.076 1.085 1.067 1.166 63,367,894 1.1060 -4.76%
2001-09-24 0 6.300 6.250 6.300 5.850 6.400 14,580,000 89,853,210 6.1628 1.139 1.130 1.139 1.058 1.157 80,622,750 1.1145 7.69%
2001-09-21 0 5.850 5.800 5.850 5.750 6.500 27,300,000 163,981,816 6.0067 1.058 1.049 1.058 1.040 1.175 150,960,293 1.0863 -11.36%
2001-09-20 0 6.600 6.600 6.650 6.450 6.800 20,729,000 137,224,525 6.6199 1.194 1.194 1.203 1.166 1.230 114,624,759 1.1972 -7.04%
2001-09-19 0 7.100 7.100 7.150 6.900 7.700 28,350,000 201,279,700 7.0998 1.284 1.284 1.293 1.248 1.392 156,766,458 1.2839 -12.35%
2001-09-18 0 8.100 8.100 8.150 7.850 8.400 3,566,400 29,069,320 8.1509 1.465 1.465 1.474 1.420 1.519 19,721,055 1.4740 1.25%
2001-09-17 0 8.000 7.950 8.000 7.900 8.050 2,826,000 22,541,300 7.9764 1.447 1.438 1.447 1.429 1.456 15,626,879 1.4425 -4.19%
2001-09-14 0 8.350 8.350 8.400 7.950 8.450 4,724,000 38,884,300 8.2312 1.510 1.510 1.519 1.438 1.528 26,122,213 1.4886 0.60%
2001-09-13 0 8.300 8.200 8.250 8.000 8.300 3,748,000 30,736,500 8.2008 1.501 1.483 1.492 1.447 1.501 20,725,245 1.4830 3.75%
2001-09-12 0 8.000 8.000 8.050 7.600 8.250 9,890,000 78,786,136 7.9662 1.447 1.447 1.456 1.374 1.492 54,688,546 1.4406 -9.09%
2001-09-11 0 8.800 8.800 8.850 8.700 8.850 2,114,000 18,513,600 8.7576 1.591 1.591 1.600 1.573 1.600 11,689,746 1.5837 0.00%
2001-09-10 0 8.800 8.700 8.750 8.450 8.850 6,006,000 52,234,114 8.6970 1.591 1.573 1.582 1.528 1.600 33,211,264 1.5728 -0.56%
2001-09-07 0 8.850 8.850 8.900 8.500 8.900 6,186,000 53,997,110 8.7289 1.600 1.600 1.609 1.537 1.609 34,206,607 1.5786 -0.56%
2001-09-06 0 8.900 8.850 8.900 8.500 9.000 10,113,000 88,932,958 8.7939 1.609 1.600 1.609 1.537 1.628 55,921,665 1.5903 4.09%
2001-09-05 0 8.550 8.550 8.600 8.450 8.850 9,622,000 82,426,412 8.5665 1.546 1.546 1.555 1.528 1.600 53,206,591 1.5492 -1.16%
2001-09-04 0 8.650 8.600 8.650 8.350 8.850 15,674,000 134,784,600 8.5992 1.564 1.555 1.564 1.510 1.600 86,672,221 1.5551 -2.26%
2001-09-03 0 8.850 8.800 8.900 8.700 9.250 9,033,000 81,915,350 9.0685 1.600 1.591 1.609 1.573 1.673 49,949,609 1.6400 -2.75%
2001-08-31 0 9.100 9.050 9.100 9.000 9.750 17,737,000 165,587,250 9.3357 1.646 1.637 1.646 1.628 1.763 98,079,953 1.6883 -7.61%
2001-08-30 0 9.850 9.800 9.950 9.800 10.00 2,414,733 23,919,987 9.9059 1.781 1.772 1.799 1.772 1.808 13,352,703 1.7914 -1.01%
2001-08-29 0 9.950 9.900 10.00 9.750 10.20 2,493,000 24,869,850 9.9759 1.799 1.790 1.808 1.763 1.845 13,785,495 1.8041 0.51%
2001-08-28 0 9.900 9.850 9.950 9.850 10.15 4,142,000 41,341,966 9.9812 1.790 1.781 1.799 1.781 1.836 22,903,939 1.8050 -2.94%
2001-08-27 0 10.20 10.15 10.20 10.20 10.40 1,316,000 13,578,158 10.318 1.845 1.836 1.845 1.845 1.881 7,277,060 1.8659 0.00%
2001-08-24 0 10.20 10.20 10.25 10.15 10.50 5,189,000 53,455,750 10.302 1.845 1.845 1.854 1.836 1.899 28,693,515 1.8630 -2.86%
2001-08-23 0 10.50 10.45 10.50 10.35 10.55 5,503,000 57,389,300 10.429 1.899 1.890 1.899 1.872 1.908 30,429,835 1.8860 1.94%
2001-08-22 0 10.30 10.25 10.30 10.20 10.80 5,100,333 53,431,713 10.476 1.863 1.854 1.863 1.845 1.953 28,203,215 1.8945 -3.29%
2001-08-21 0 10.65 10.65 10.80 10.65 10.95 2,135,206 23,174,831 10.854 1.926 1.926 1.953 1.926 1.980 11,807,008 1.9628 -1.84%
2001-08-20 0 10.85 10.85 10.90 10.70 11.00 3,410,000 36,936,726 10.832 1.962 1.962 1.971 1.935 1.989 18,856,212 1.9589 0.46%
2001-08-17 0 10.80 10.80 10.85 10.70 11.00 3,897,000 42,307,350 10.856 1.953 1.953 1.962 1.935 1.989 21,549,167 1.9633 0.00%
2001-08-16 0 10.80 10.75 10.80 10.80 11.15 3,354,000 36,885,100 10.997 1.953 1.944 1.953 1.953 2.016 18,546,550 1.9888 -2.26%
2001-08-15 0 11.05 11.00 11.05 10.75 11.20 4,162,333 45,343,113 10.894 1.998 1.989 1.998 1.944 2.025 23,016,374 1.9700 -1.34%
2001-08-14 0 11.20 11.15 11.20 11.00 11.35 1,904,000 21,251,150 11.161 2.025 2.016 2.025 1.989 2.053 10,528,513 2.0184 1.82%
2001-08-13 0 11.00 10.95 11.00 10.65 11.00 1,562,380 17,052,562 10.914 1.989 1.980 1.989 1.926 1.989 8,639,463 1.9738 1.85%
2001-08-10 0 10.80 10.80 10.85 10.55 10.95 2,439,666 26,360,760 10.805 1.953 1.953 1.962 1.908 1.980 13,490,575 1.9540 1.89%
2001-08-09 0 10.60 10.55 10.65 10.40 10.80 2,222,000 23,502,600 10.577 1.917 1.908 1.926 1.881 1.953 12,286,951 1.9128 -1.40%
2001-08-08 0 10.75 10.70 10.75 10.50 10.85 5,258,000 56,142,224 10.677 1.944 1.935 1.944 1.899 1.962 29,075,063 1.9309 1.90%
2001-08-07 0 10.55 10.55 10.60 10.25 10.70 12,690,000 133,203,846 10.497 1.908 1.908 1.917 1.854 1.935 70,171,653 1.8983 -2.31%
2001-08-06 0 10.80 10.75 10.80 10.75 11.45 8,795,000 96,400,834 10.961 1.953 1.944 1.953 1.944 2.071 48,633,545 1.9822 -5.68%
2001-08-03 0 11.45 11.40 11.45 11.40 11.80 3,194,000 37,072,240 11.607 2.071 2.062 2.071 2.062 2.134 17,661,801 2.0990 -3.38%
2001-08-02 0 11.85 11.85 11.90 11.85 12.20 3,534,000 42,283,160 11.965 2.143 2.143 2.152 2.143 2.206 19,541,893 2.1637 -2.47%
2001-08-01 0 12.15 12.15 12.20 11.60 12.20 5,806,000 68,876,950 11.863 2.197 2.197 2.206 2.098 2.206 32,105,328 2.1453 3.85%
2001-07-31 0 11.70 11.70 11.80 11.70 12.05 3,338,000 39,819,280 11.929 2.116 2.116 2.134 2.116 2.179 18,458,075 2.1573 -1.68%
2001-07-30 0 11.90 11.80 11.90 11.60 12.15 3,534,000 42,272,180 11.962 2.152 2.134 2.152 2.098 2.197 19,541,893 2.1632 0.00%
2001-07-27 0 11.90 11.85 11.90 11.50 11.90 2,967,000 34,800,750 11.729 2.152 2.143 2.152 2.080 2.152 16,406,564 2.1211 3.48%
2001-07-26 0 11.50 11.45 11.50 11.10 11.50 2,486,000 28,216,700 11.350 2.080 2.071 2.080 2.007 2.080 13,746,787 2.0526 2.22%
2001-07-24 0 11.25 11.25 11.30 10.95 11.40 4,534,000 50,816,216 11.208 2.034 2.034 2.044 1.980 2.062 25,071,574 2.0268 1.81%
2001-07-23 0 11.05 11.05 11.10 11.00 11.45 1,588,000 17,792,150 11.204 1.998 1.998 2.007 1.989 2.071 8,781,134 2.0262 -1.78%
2001-07-20 0 11.25 11.25 11.30 11.10 11.55 2,803,085 31,875,985 11.372 2.034 2.034 2.044 2.007 2.089 15,500,166 2.0565 0.00%
2001-07-19 0 11.25 11.25 11.30 10.95 11.35 5,161,000 57,859,068 11.211 2.034 2.034 2.044 1.980 2.053 28,538,684 2.0274 -0.88%
2001-07-18 0 11.35 11.30 11.35 11.30 11.95 6,341,000 73,761,300 11.632 2.053 2.044 2.053 2.044 2.161 35,063,708 2.1036 -4.22%
2001-07-17 0 11.85 11.80 11.85 11.80 12.35 4,262,000 51,325,952 12.043 2.143 2.134 2.143 2.134 2.233 23,567,501 2.1778 -5.20%
2001-07-16 0 12.50 12.45 12.55 12.45 12.65 1,966,000 24,669,565 12.548 2.261 2.251 2.270 2.251 2.288 10,871,353 2.2692 1.21%
2001-07-13 0 12.35 12.35 12.40 12.20 12.80 6,917,000 85,992,304 12.432 2.233 2.233 2.242 2.206 2.315 38,248,804 2.2482 -2.37%
2001-07-12 0 12.65 12.65 12.70 12.45 12.75 5,076,333 64,242,884 12.655 2.288 2.288 2.297 2.251 2.306 28,070,502 2.2886 2.02%
2001-07-11 0 12.40 12.35 12.40 12.35 12.70 4,447,366 55,504,075 12.480 2.242 2.233 2.242 2.233 2.297 24,592,516 2.2569 -2.36%
2001-07-10 0 12.70 12.70 12.75 12.35 12.70 3,889,000 48,612,610 12.500 2.297 2.297 2.306 2.233 2.297 21,504,930 2.2605 2.83%
2001-07-09 0 12.35 12.30 12.35 12.25 12.85 5,295,500 66,080,368 12.479 2.233 2.224 2.233 2.215 2.324 29,282,426 2.2567 -5.73%
2001-07-05 0 13.10 13.10 13.15 13.00 13.30 5,952,567 78,274,886 13.150 2.369 2.369 2.378 2.351 2.405 32,915,797 2.3780 0.77%
2001-07-04 0 13.00 13.00 13.05 12.95 13.15 3,804,332 49,487,023 13.008 2.351 2.351 2.360 2.342 2.378 21,036,743 2.3524 -0.38%
2001-07-03 0 13.05 13.05 13.10 12.85 13.10 3,127,666 40,811,133 13.048 2.360 2.360 2.369 2.324 2.369 17,294,995 2.3597 -0.76%
2001-06-29 0 13.15 13.15 13.20 13.00 13.20 3,167,000 41,518,579 13.110 2.378 2.378 2.387 2.351 2.387 17,512,500 2.3708 0.00%
2001-06-28 0 13.15 13.10 13.15 13.00 13.30 4,070,666 53,456,982 13.132 2.378 2.369 2.378 2.351 2.405 22,509,485 2.3749 -0.38%
2001-06-27 0 13.20 13.20 13.25 12.95 13.25 4,152,144 54,420,041 13.106 2.387 2.387 2.396 2.342 2.396 22,960,032 2.3702 1.15%
2001-06-26 0 13.05 13.00 13.10 13.00 13.20 5,472,000 71,385,078 13.046 2.360 2.351 2.369 2.351 2.387 30,258,415 2.3592 0.77%
2001-06-22 0 12.95 12.90 13.00 12.80 13.05 5,598,224 72,333,745 12.921 2.342 2.333 2.351 2.315 2.360 30,956,393 2.3366 1.57%
2001-06-21 0 12.75 12.75 12.80 12.55 12.90 4,992,950 63,769,660 12.772 2.306 2.306 2.315 2.270 2.333 27,609,421 2.3097 -0.78%
2001-06-20 0 12.85 12.75 12.85 12.20 12.85 6,300,000 79,856,886 12.676 2.324 2.306 2.324 2.206 2.324 34,836,991 2.2923 4.05%
2001-06-19 0 12.35 12.30 12.35 11.95 12.55 5,141,667 62,713,024 12.197 2.233 2.224 2.233 2.161 2.270 28,431,779 2.2057 -1.59%
2001-06-18 0 12.55 12.50 12.55 12.20 12.60 5,087,700 62,606,043 12.305 2.270 2.261 2.270 2.206 2.279 28,133,358 2.2253 1.62%
2001-06-15 0 12.35 12.25 12.45 11.90 12.45 8,686,059 105,298,628 12.123 2.233 2.215 2.251 2.152 2.251 48,031,136 2.1923 0.00%
2001-06-14 0 12.35 12.30 12.35 12.30 13.15 6,549,051 82,566,296 12.607 2.233 2.224 2.233 2.224 2.378 36,214,163 2.2799 -6.44%
2001-06-13 0 13.20 13.15 13.20 12.95 13.45 6,321,551 82,965,991 13.124 2.387 2.378 2.387 2.342 2.432 34,956,161 2.3734 -0.75%
2001-06-12 0 13.30 13.35 13.40 13.20 13.50 3,782,000 50,610,508 13.382 2.405 2.414 2.423 2.387 2.441 20,913,254 2.4200 -0.37%
2001-06-11 0 13.35 13.30 13.35 13.10 13.45 5,106,176 67,920,625 13.302 2.414 2.405 2.414 2.369 2.432 28,235,525 2.4055 1.91%
2001-06-08 0 13.10 13.10 13.15 13.05 13.35 6,183,331 81,756,041 13.222 2.369 2.369 2.378 2.360 2.414 34,191,848 2.3911 -0.38%
2001-06-07 0 13.30 13.25 13.30 12.95 13.30 4,339,665 57,522,389 13.255 2.378 2.369 2.378 2.315 2.378 24,270,693 2.3700 0.76%
2001-06-06 0 13.20 13.20 13.25 13.10 13.45 13,728,998 182,512,241 13.294 2.360 2.360 2.369 2.342 2.405 76,782,953 2.3770 1.54%
2001-06-05 0 13.00 13.00 13.05 12.40 13.10 15,635,261 202,022,508 12.921 2.324 2.324 2.333 2.217 2.342 87,444,220 2.3103 4.42%
2001-06-04 0 12.45 12.40 12.45 12.25 12.50 5,142,000 63,603,196 12.369 2.226 2.217 2.226 2.190 2.235 28,757,958 2.2117 2.05%
2001-06-01 0 12.20 12.15 12.20 12.15 12.40 3,847,000 47,232,084 12.278 2.181 2.172 2.181 2.172 2.217 21,515,337 2.1953 -0.41%
2001-05-31 0 12.25 12.25 12.30 12.05 12.40 8,018,666 98,195,070 12.246 2.190 2.190 2.199 2.155 2.217 44,846,453 2.1896 -0.81%
2001-05-30 0 12.35 12.35 12.40 12.10 12.75 6,777,333 83,384,429 12.303 2.208 2.208 2.217 2.164 2.280 37,903,978 2.1999 -3.52%
2001-05-29 0 12.80 12.80 12.85 12.50 12.95 4,433,333 56,338,696 12.708 2.289 2.289 2.298 2.235 2.315 24,794,555 2.2722 -0.39%
2001-05-28 0 12.85 12.80 12.85 12.40 12.90 6,588,304 83,966,452 12.745 2.298 2.289 2.298 2.217 2.307 36,846,785 2.2788 2.80%
2001-05-25 0 12.50 12.45 12.50 12.45 12.90 3,850,166 48,870,489 12.693 2.235 2.226 2.235 2.226 2.307 21,533,044 2.2696 -2.72%
2001-05-24 0 12.85 12.85 12.90 12.60 12.95 10,609,665 136,118,596 12.830 2.298 2.298 2.307 2.253 2.315 59,337,281 2.2940 0.78%
2001-05-23 0 12.75 12.65 12.80 12.50 12.85 3,550,766 45,183,695 12.725 2.280 2.262 2.289 2.235 2.298 19,858,572 2.2753 -0.39%
2001-05-22 0 12.80 12.75 12.80 12.70 13.05 8,967,000 115,422,154 12.872 2.289 2.280 2.289 2.271 2.333 50,150,255 2.3015 0.00%
2001-05-21 0 12.80 12.80 12.85 12.60 12.90 5,796,666 74,012,994 12.768 2.289 2.289 2.298 2.253 2.307 32,419,346 2.2830 0.79%
2001-05-18 0 12.70 12.70 12.75 12.40 12.85 7,565,999 95,755,271 12.656 2.271 2.271 2.280 2.217 2.298 42,314,796 2.2629 1.60%
2001-05-17 0 12.50 12.45 12.50 12.45 12.70 5,401,143 67,735,917 12.541 2.235 2.226 2.235 2.226 2.271 30,207,282 2.2424 -0.40%
2001-05-16 0 12.55 12.45 12.55 12.30 12.65 7,872,340 98,028,851 12.452 2.244 2.226 2.244 2.199 2.262 44,028,087 2.2265 1.62%
2001-05-15 0 12.35 12.35 12.40 12.00 12.40 5,675,333 69,817,446 12.302 2.208 2.208 2.217 2.146 2.217 31,740,760 2.1996 3.35%
2001-05-14 0 11.95 11.95 12.00 11.70 12.05 6,786,591 80,745,018 11.898 2.137 2.137 2.146 2.092 2.155 37,955,756 2.1273 0.00%
2001-05-11 0 11.95 11.80 11.85 11.65 12.50 24,074,333 285,432,570 11.856 2.137 2.110 2.119 2.083 2.235 134,641,901 2.1199 -5.91%
2001-05-10 1 12.70 - - - - 0 0 - 2.271 - - - - 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 2.271 2.262 2.271 2.199 2.307 98,411,097 2.2662 3.25%
2001-05-08 0 12.30 12.30 12.40 11.95 12.35 3,971,666 48,227,568 12.143 2.199 2.199 2.217 2.137 2.208 22,212,564 2.1712 2.50%
2001-05-07 0 12.00 11.95 12.00 11.90 12.25 4,256,666 51,406,142 12.077 2.146 2.137 2.146 2.128 2.190 23,806,500 2.1593 0.42%
2001-05-04 0 11.95 11.90 12.00 11.50 12.00 7,733,633 91,664,338 11.853 2.137 2.128 2.146 2.056 2.146 43,252,332 2.1193 2.14%
2001-05-03 0 11.70 11.70 11.75 11.70 12.05 10,426,333 123,434,350 11.839 2.092 2.092 2.101 2.092 2.155 58,311,950 2.1168 -1.68%
2001-05-02 0 11.90 11.85 11.90 11.65 11.95 6,835,476 80,596,198 11.791 2.128 2.119 2.128 2.083 2.137 38,229,158 2.1082 3.93%
2001-04-27 0 11.45 11.45 11.50 11.20 11.50 4,256,900 48,478,112 11.388 2.047 2.047 2.056 2.003 2.056 23,807,808 2.0362 2.23%
2001-04-26 0 11.20 11.20 11.25 11.00 11.25 3,611,000 40,117,650 11.110 2.003 2.003 2.012 1.967 2.012 20,195,447 1.9865 1.82%
2001-04-25 0 11.00 11.00 11.05 10.90 11.30 4,931,196 54,680,362 11.089 1.967 1.967 1.976 1.949 2.020 27,578,982 1.9827 -3.08%
2001-04-24 0 11.35 11.25 11.30 11.25 11.45 3,662,667 41,621,737 11.364 2.029 2.012 2.020 2.012 2.047 20,484,408 2.0319 -0.87%
2001-04-23 0 11.45 11.40 11.45 11.35 11.60 5,111,000 58,595,100 11.465 2.047 2.038 2.047 2.029 2.074 28,584,582 2.0499 -0.43%
2001-04-20 0 11.50 11.50 11.55 10.90 11.75 7,342,000 83,640,912 11.392 2.056 2.056 2.065 1.949 2.101 41,062,024 2.0369 3.60%
2001-04-19 0 11.10 11.05 11.15 11.00 11.60 5,024,408 56,153,679 11.176 1.985 1.976 1.994 1.967 2.074 28,100,294 1.9983 0.91%
2001-04-18 0 11.00 10.95 11.00 10.80 11.15 6,351,144 69,643,434 10.965 1.967 1.958 1.967 1.931 1.994 35,520,407 1.9607 2.33%
2001-04-17 0 10.75 10.65 10.75 10.60 10.90 7,861,144 84,405,886 10.737 1.922 1.904 1.922 1.895 1.949 43,965,470 1.9198 0.00%
2001-04-12 0 10.75 10.70 10.75 10.25 10.75 6,964,840 73,844,430 10.602 1.922 1.913 1.922 1.833 1.922 38,952,660 1.8957 4.37%
2001-04-11 0 10.30 10.30 10.35 9.850 10.40 8,981,700 91,137,568 10.147 1.842 1.842 1.851 1.761 1.860 50,232,468 1.8143 5.64%
2001-04-10 0 9.750 9.650 9.750 9.450 9.800 5,435,000 52,261,650 9.6158 1.743 1.725 1.743 1.690 1.752 30,396,636 1.7193 1.56%
2001-04-09 0 9.600 9.600 9.650 9.450 9.650 3,219,000 30,829,424 9.5773 1.717 1.717 1.725 1.690 1.725 18,003,086 1.7125 -1.54%
2001-04-06 0 9.750 9.650 9.750 9.500 10.10 4,487,134 44,049,850 9.8169 1.743 1.725 1.743 1.699 1.806 25,095,451 1.7553 1.04%
2001-04-04 0 9.650 9.650 9.700 9.450 10.00 9,799,000 95,735,950 9.7700 1.725 1.725 1.734 1.690 1.788 54,803,429 1.7469 -5.39%
2001-04-03 0 10.20 10.15 10.20 10.05 10.30 4,897,000 49,707,020 10.151 1.824 1.815 1.824 1.797 1.842 27,387,732 1.8149 -0.97%
2001-04-02 0 10.30 10.25 10.30 10.10 10.45 4,519,000 46,546,742 10.300 1.842 1.833 1.842 1.806 1.868 25,273,670 1.8417 -0.48%
2001-03-30 0 10.35 10.30 10.35 10.10 10.55 6,713,000 69,108,734 10.295 1.851 1.842 1.851 1.806 1.886 37,544,180 1.8407 -0.48%
2001-03-29 0 10.40 10.40 10.45 10.25 10.55 4,291,000 44,670,964 10.410 1.860 1.860 1.868 1.833 1.886 23,998,521 1.8614 -1.89%
2001-03-28 0 10.60 10.55 10.60 10.55 10.85 2,556,000 27,377,016 10.711 1.895 1.886 1.895 1.886 1.940 14,295,088 1.9151 0.00%
2001-03-27 0 10.60 10.55 10.60 10.50 10.95 5,678,666 61,127,234 10.764 1.895 1.886 1.895 1.877 1.958 31,759,401 1.9247 -0.93%
2001-03-26 0 10.70 10.65 10.70 10.35 10.80 6,300,000 66,441,650 10.546 1.913 1.904 1.913 1.851 1.931 35,234,371 1.8857 4.39%
2001-03-23 0 10.25 10.20 10.25 10.00 10.40 4,742,000 48,735,204 10.277 1.833 1.824 1.833 1.788 1.860 26,520,855 1.8376 0.99%
2001-03-22 0 10.15 10.10 10.15 9.950 10.45 6,785,966 69,285,413 10.210 1.815 1.806 1.815 1.779 1.868 37,952,261 1.8256 -4.25%
2001-03-21 0 10.60 10.60 10.65 10.35 10.75 5,418,463 57,313,188 10.577 1.895 1.895 1.904 1.851 1.922 30,304,148 1.8913 -0.47%
2001-03-20 0 10.65 10.65 10.75 10.55 10.95 3,282,000 35,005,092 10.666 1.904 1.904 1.922 1.886 1.958 18,355,429 1.9071 -0.93%
2001-03-19 0 10.75 10.75 10.80 10.65 10.95 2,227,333 24,060,130 10.802 1.922 1.922 1.931 1.904 1.958 12,456,933 1.9315 -0.46%
2001-03-16 0 10.80 10.80 10.85 10.35 10.85 7,762,000 82,334,030 10.607 1.931 1.931 1.940 1.851 1.940 43,410,982 1.8966 4.35%
2001-03-15 0 10.35 10.30 10.35 9.900 10.75 15,533,000 160,695,680 10.345 1.851 1.842 1.851 1.770 1.922 86,872,299 1.8498 -1.43%
2001-03-14 0 10.50 10.45 10.50 10.40 11.40 8,364,600 89,607,964 10.713 1.877 1.868 1.877 1.860 2.038 46,781,178 1.9155 -4.98%
2001-03-13 0 11.05 11.05 11.10 10.50 11.20 5,334,000 58,266,350 10.924 1.976 1.976 1.985 1.877 2.003 29,831,767 1.9532 -0.90%
2001-03-12 0 11.15 10.90 11.00 11.00 11.90 6,645,000 76,019,800 11.440 1.994 1.949 1.967 1.967 2.128 37,163,872 2.0455 -7.47%
2001-03-09 0 12.05 12.00 12.05 11.85 12.10 2,961,208 35,551,754 12.006 2.155 2.146 2.155 2.119 2.164 16,561,318 2.1467 0.00%
2001-03-08 0 12.05 12.00 12.05 11.85 12.10 2,908,980 34,817,968 11.969 2.155 2.146 2.155 2.119 2.164 16,269,219 2.1401 1.26%
2001-03-07 0 11.90 11.85 11.95 11.80 12.10 3,461,500 41,371,936 11.952 2.128 2.119 2.137 2.110 2.164 19,359,329 2.1371 -1.24%
2001-03-06 0 12.05 12.00 12.05 11.85 12.15 7,930,000 95,368,252 12.026 2.155 2.146 2.155 2.119 2.172 44,350,565 2.1503 2.55%
2001-03-05 0 11.75 11.70 11.75 11.30 11.85 6,112,000 70,661,140 11.561 2.101 2.092 2.101 2.020 2.119 34,182,932 2.0671 3.52%
2001-03-02 0 11.35 11.25 11.30 11.10 11.80 8,825,000 100,649,388 11.405 2.029 2.012 2.020 1.985 2.110 49,356,083 2.0392 -3.81%
2001-03-01 0 11.80 11.70 11.75 11.70 12.50 8,112,210 97,740,418 12.049 2.110 2.092 2.101 2.092 2.235 45,369,622 2.1543 -6.72%
2001-02-28 0 12.65 12.60 12.70 12.60 13.05 4,853,299 61,885,626 12.751 2.262 2.253 2.271 2.253 2.333 27,143,323 2.2800 -2.69%
2001-02-27 0 13.00 12.95 13.00 12.70 13.05 4,725,999 61,077,787 12.924 2.324 2.315 2.324 2.271 2.333 26,431,365 2.3108 0.00%
2001-02-26 0 13.00 12.80 13.00 12.80 13.15 6,163,666 80,147,002 13.003 2.324 2.289 2.324 2.289 2.351 34,471,888 2.3250 -0.38%
2001-02-23 0 13.05 13.05 13.10 12.60 13.20 13,067,309 170,453,756 13.044 2.333 2.333 2.342 2.253 2.360 73,082,288 2.3324 4.40%
2001-02-22 0 12.50 12.45 12.55 12.30 13.00 13,545,759 170,391,413 12.579 2.235 2.226 2.244 2.199 2.324 75,758,142 2.2491 -4.94%
2001-02-21 0 13.15 13.15 13.20 12.55 13.20 19,593,663 254,959,420 13.012 2.351 2.351 2.360 2.244 2.360 109,582,601 2.3266 1.94%
2001-02-20 0 12.90 12.90 12.95 12.30 12.95 12,308,930 155,580,266 12.640 2.307 2.307 2.315 2.199 2.315 68,840,858 2.2600 3.61%
2001-02-19 0 12.45 12.50 12.55 12.05 12.50 3,790,373 46,750,047 12.334 2.226 2.235 2.244 2.155 2.235 21,198,636 2.2053 2.05%
2001-02-16 0 12.20 12.20 12.25 12.15 12.40 5,528,000 67,764,612 12.258 2.181 2.181 2.190 2.172 2.217 30,916,762 2.1918 -1.21%
2001-02-15 0 12.35 12.35 12.40 11.95 12.40 4,106,423 50,149,580 12.212 2.208 2.208 2.217 2.137 2.217 22,966,227 2.1836 2.92%
2001-02-14 0 12.00 11.95 12.00 11.90 12.45 7,317,666 89,128,129 12.180 2.146 2.137 2.146 2.128 2.226 40,925,930 2.1778 -2.44%
2001-02-13 0 12.30 12.25 12.30 12.05 12.65 7,338,000 89,977,242 12.262 2.199 2.190 2.199 2.155 2.262 41,039,653 2.1924 -1.20%
2001-02-12 0 12.45 12.45 12.50 11.85 12.50 15,979,998 195,143,210 12.212 2.226 2.226 2.235 2.119 2.235 89,372,250 2.1835 5.06%
2001-02-09 0 11.85 11.80 11.85 11.40 11.90 4,228,000 49,406,076 11.685 2.119 2.110 2.119 2.038 2.128 23,646,178 2.0894 3.49%
2001-02-08 0 11.45 11.45 11.50 11.30 11.50 2,287,271 26,124,835 11.422 2.047 2.047 2.056 2.020 2.056 12,792,152 2.0423 0.88%
2001-02-07 0 11.35 11.30 11.35 11.10 11.70 4,794,666 54,556,334 11.379 2.029 2.020 2.029 1.985 2.092 26,815,403 2.0345 -2.99%
2001-02-06 0 11.70 11.70 11.75 11.55 11.80 1,717,054 20,035,066 11.668 2.092 2.092 2.101 2.065 2.110 9,603,066 2.0863 -0.43%
2001-02-05 0 11.75 11.70 11.75 11.50 11.80 7,140,326 83,080,387 11.635 2.101 2.092 2.101 2.056 2.110 39,934,110 2.0804 0.43%
2001-02-02 0 11.70 11.70 11.75 11.25 11.75 5,948,221 68,760,116 11.560 2.092 2.092 2.101 2.012 2.101 33,266,956 2.0669 3.54%
2001-02-01 0 11.30 11.20 11.30 11.20 11.35 3,128,666 35,295,511 11.281 2.020 2.003 2.020 2.003 2.029 17,497,870 2.0171 0.00%
2001-01-31 0 11.30 11.30 11.35 11.20 11.50 8,791,349 100,373,129 11.417 2.020 2.020 2.029 2.003 2.056 49,167,881 2.0414 0.44%
2001-01-30 0 11.25 11.25 11.45 11.25 11.50 5,381,667 61,221,904 11.376 2.012 2.012 2.047 2.012 2.056 30,098,357 2.0341 -1.75%
2001-01-29 0 11.45 11.45 11.50 11.30 11.55 4,703,666 53,569,117 11.389 2.047 2.047 2.056 2.020 2.065 26,306,462 2.0363 0.00%
2001-01-23 0 11.45 11.40 11.45 11.10 11.45 2,933,791 33,280,768 11.344 2.047 2.038 2.047 1.985 2.047 16,407,981 2.0283 3.15%
2001-01-22 0 11.10 11.05 11.10 10.70 11.35 6,165,666 68,659,437 11.136 1.985 1.976 1.985 1.913 2.029 34,483,073 1.9911 2.78%
2001-01-19 0 10.80 10.85 10.90 10.75 11.50 6,653,333 73,879,685 11.104 1.931 1.940 1.949 1.922 2.056 37,210,477 1.9855 -3.57%
2001-01-18 0 11.20 11.15 11.20 10.50 11.20 10,537,000 115,022,728 10.916 2.003 1.994 2.003 1.877 2.003 58,930,883 1.9518 7.69%
2001-01-17 0 10.40 10.35 10.40 10.35 11.50 17,929,496 190,775,414 10.640 1.860 1.851 1.860 1.851 2.056 100,275,319 1.9025 -8.37%
2001-01-16 0 11.35 11.35 11.40 11.25 12.00 7,923,665 92,093,544 11.623 2.029 2.029 2.038 2.012 2.146 44,315,135 2.0782 -5.02%
2001-01-15 0 11.95 11.95 12.00 11.20 12.00 14,484,130 168,421,375 11.628 2.137 2.137 2.146 2.003 2.146 81,006,223 2.0791 5.75%
2001-01-12 0 11.30 11.25 11.30 10.85 11.30 8,473,948 94,061,097 11.100 2.020 2.012 2.020 1.940 2.020 47,392,734 1.9847 4.15%
2001-01-11 0 10.85 10.80 10.85 10.85 11.35 7,796,223 86,144,841 11.050 1.940 1.931 1.940 1.940 2.029 43,602,383 1.9757 -3.12%
2001-01-10 0 11.20 11.15 11.25 11.00 11.45 7,161,667 80,563,769 11.249 2.003 1.994 2.012 1.967 2.047 40,053,465 2.0114 1.36%
2001-01-09 0 11.05 11.00 11.05 10.90 11.50 12,093,966 133,884,185 11.070 1.976 1.967 1.976 1.949 2.056 67,638,616 1.9794 -2.21%
2001-01-08 0 11.30 11.30 11.35 10.50 11.45 24,028,091 267,578,810 11.136 2.020 2.020 2.029 1.877 2.047 134,383,281 1.9912 5.61%
2001-01-05 0 10.70 10.70 10.75 10.20 10.95 16,004,500 170,633,200 10.662 1.913 1.913 1.922 1.824 1.958 89,509,284 1.9063 3.88%
2001-01-04 0 10.30 10.30 10.35 9.850 10.40 11,792,000 118,938,740 10.086 1.842 1.842 1.851 1.761 1.860 65,949,794 1.8035 5.10%
2001-01-03 0 9.800 9.800 9.850 9.800 9.950 3,503,948 34,566,083 9.8649 1.752 1.752 1.761 1.752 1.779 19,596,731 1.7639 -1.51%
2001-01-02 0 9.950 10.00 10.05 9.900 10.10 2,617,000 26,140,250 9.9886 1.779 1.788 1.797 1.770 1.806 14,636,246 1.7860 0.00%
2000-12-29 0 9.950 9.900 9.950 9.800 10.05 1,988,000 19,780,100 9.9497 1.779 1.770 1.779 1.752 1.797 11,118,401 1.7790 1.02%
2000-12-28 0 9.850 9.800 9.850 9.750 10.00 4,113,000 40,669,100 9.8879 1.761 1.752 1.761 1.743 1.788 23,003,011 1.7680 0.51%
2000-12-27 0 9.800 9.750 9.800 9.650 9.850 2,281,000 22,199,200 9.7322 1.752 1.743 1.752 1.725 1.761 12,757,079 1.7401 1.55%
2000-12-22 0 9.650 9.600 9.650 9.550 9.700 1,461,790 14,046,342 9.6090 1.725 1.717 1.725 1.708 1.734 8,175,437 1.7181 1.58%
2000-12-21 0 9.500 9.500 9.550 9.400 9.600 4,021,000 38,231,385 9.5079 1.699 1.699 1.708 1.681 1.717 22,488,477 1.7000 -2.06%
2000-12-20 0 9.700 9.600 9.650 9.400 9.750 4,531,000 43,843,324 9.6763 1.734 1.717 1.725 1.681 1.743 25,340,783 1.7301 1.04%
2000-12-19 0 9.600 9.550 9.600 9.550 9.700 2,628,000 25,242,224 9.6051 1.717 1.708 1.717 1.708 1.734 14,697,766 1.7174 0.52%
2000-12-18 0 9.550 9.500 9.550 9.500 9.600 1,420,000 13,577,900 9.5619 1.708 1.699 1.708 1.699 1.717 7,941,715 1.7097 -1.04%
2000-12-15 0 9.650 9.600 9.650 9.500 9.700 4,875,600 47,063,124 9.6528 1.725 1.717 1.725 1.699 1.734 27,268,047 1.7259 -1.03%
2000-12-14 0 9.750 9.750 9.800 9.650 9.850 6,675,000 65,161,750 9.7621 1.743 1.743 1.752 1.725 1.761 37,331,655 1.7455 0.52%
2000-12-13 0 9.700 9.650 9.700 9.500 9.700 4,380,750 42,114,238 9.6135 1.734 1.725 1.734 1.699 1.734 24,500,471 1.7189 2.11%
2000-12-12 0 9.500 9.450 9.500 9.450 9.650 3,455,996 32,904,163 9.5209 1.699 1.690 1.699 1.690 1.725 19,328,547 1.7024 0.00%
2000-12-11 0 9.500 9.400 9.450 9.450 9.750 3,203,000 30,621,332 9.5602 1.699 1.681 1.690 1.690 1.743 17,913,602 1.7094 -1.04%
2000-12-08 0 9.600 9.550 9.600 9.400 9.650 4,167,000 39,962,170 9.5902 1.717 1.708 1.717 1.681 1.725 23,305,020 1.7147 0.52%
2000-12-07 0 9.550 9.500 9.550 9.400 9.700 5,687,000 54,167,200 9.5247 1.708 1.699 1.708 1.681 1.734 31,806,011 1.7030 -0.52%
2000-12-06 0 9.600 9.550 9.600 9.250 9.700 9,705,100 92,501,550 9.5312 1.717 1.708 1.717 1.654 1.734 54,278,269 1.7042 3.78%
2000-12-05 0 9.250 9.300 9.350 9.150 9.500 2,605,000 24,342,800 9.3446 1.654 1.663 1.672 1.636 1.699 14,569,133 1.6708 -2.63%
2000-12-04 0 9.500 9.500 9.550 9.400 9.750 2,975,000 28,374,000 9.5375 1.699 1.699 1.708 1.681 1.743 16,638,453 1.7053 -1.04%
2000-12-01 0 9.600 9.550 9.600 8.750 9.600 6,178,000 57,377,600 9.2874 1.717 1.708 1.717 1.565 1.717 34,552,054 1.6606 6.67%
2000-11-30 0 9.000 9.050 9.100 8.950 9.450 4,766,000 43,352,320 9.0962 1.609 1.618 1.627 1.600 1.690 26,655,081 1.6264 -2.70%
2000-11-29 0 9.250 9.200 9.250 9.200 9.400 4,484,000 41,735,084 9.3076 1.654 1.645 1.654 1.645 1.681 25,077,924 1.6642 -2.63%
2000-11-28 0 9.500 9.500 9.550 9.400 9.950 4,340,000 41,670,100 9.6014 1.699 1.699 1.708 1.681 1.779 24,272,567 1.7168 -4.04%
2000-11-27 0 9.900 9.850 9.900 9.700 10.20 5,244,000 51,900,500 9.8971 1.770 1.761 1.770 1.734 1.824 29,328,419 1.7696 -1.49%
2000-11-24 0 10.05 10.00 10.05 9.850 10.15 10,856,000 108,553,900 9.9994 1.797 1.788 1.797 1.761 1.815 60,714,973 1.7879 0.50%
2000-11-23 0 10.00 9.950 10.00 9.400 10.05 9,872,000 96,836,326 9.8092 1.788 1.779 1.788 1.681 1.797 55,211,700 1.7539 3.63%
2000-11-22 0 9.650 9.650 9.700 9.450 9.900 15,380,000 148,187,388 9.6351 1.725 1.725 1.734 1.690 1.770 86,016,607 1.7228 0.52%
2000-11-21 0 9.600 9.550 9.600 9.050 9.650 18,232,000 170,712,400 9.3633 1.717 1.708 1.717 1.618 1.725 101,967,151 1.6742 6.08%
2000-11-20 1 9.050 - - - - 0 0 - 1.618 - - - - 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 1.618 1.609 1.618 1.582 1.636 14,292,850 1.6099 -1.09%
2000-11-16 0 9.150 9.150 9.200 8.700 9.200 5,957,000 53,281,900 8.9444 1.636 1.636 1.645 1.556 1.645 33,316,055 1.5993 5.17%
2000-11-15 0 8.700 8.700 8.750 8.650 9.050 4,629,013 40,683,212 8.7887 1.556 1.556 1.565 1.547 1.618 25,888,946 1.5715 -1.14%
2000-11-14 0 8.800 8.750 8.800 8.400 8.800 5,416,000 46,658,500 8.6149 1.573 1.565 1.573 1.502 1.573 30,290,373 1.5404 3.53%
2000-11-13 0 8.500 8.450 8.500 8.250 8.700 3,162,000 26,928,500 8.5163 1.520 1.511 1.520 1.475 1.556 17,684,299 1.5227 -5.03%
2000-11-10 0 8.950 8.950 9.000 8.800 9.000 2,866,000 25,516,900 8.9033 1.600 1.600 1.609 1.573 1.609 16,028,842 1.5919 1.70%
2000-11-09 0 8.800 8.750 8.800 8.700 9.100 5,792,000 51,215,300 8.8424 1.573 1.565 1.573 1.556 1.627 32,393,250 1.5810 -2.22%
2000-11-08 0 9.000 8.950 9.100 9.000 9.300 4,555,500 41,783,790 9.1722 1.609 1.600 1.627 1.609 1.663 25,477,806 1.6400 -1.10%
2000-11-07 0 9.100 9.050 9.100 8.900 9.350 8,166,000 74,084,080 9.0723 1.627 1.618 1.627 1.591 1.672 45,670,456 1.6221 -2.67%
2000-11-06 0 9.350 9.350 9.400 9.300 9.550 4,818,825 45,180,181 9.3758 1.672 1.672 1.681 1.663 1.708 26,950,519 1.6764 -0.53%
2000-11-03 0 9.400 9.350 9.400 9.300 9.500 7,253,825 68,065,899 9.3834 1.681 1.672 1.681 1.663 1.699 40,568,883 1.6778 1.08%
2000-11-02 0 9.300 9.200 9.300 9.150 9.500 7,744,000 72,294,800 9.3356 1.663 1.645 1.663 1.636 1.699 43,310,312 1.6692 -0.53%
2000-11-01 0 9.350 9.300 9.350 8.900 9.400 14,940,090 138,508,665 9.2709 1.672 1.663 1.672 1.591 1.681 83,556,297 1.6577 6.25%
2000-10-31 0 8.800 8.750 8.900 8.700 8.950 5,800,000 51,073,440 8.8058 1.573 1.565 1.591 1.556 1.600 32,437,992 1.5745 0.00%
2000-10-30 0 8.800 8.800 8.850 8.400 8.850 5,645,000 48,807,710 8.6462 1.573 1.573 1.582 1.502 1.582 31,571,115 1.5460 5.39%
2000-10-27 0 8.350 8.300 8.350 8.100 8.400 8,665,000 71,539,450 8.2561 1.493 1.484 1.493 1.448 1.502 48,461,242 1.4762 4.38%
2000-10-26 0 8.000 8.050 8.100 7.600 8.050 4,982,452 39,603,832 7.9487 1.430 1.439 1.448 1.359 1.439 27,865,645 1.4212 2.56%
2000-10-25 0 7.800 7.750 7.800 7.750 8.150 5,693,323 45,264,907 7.9505 1.395 1.386 1.395 1.386 1.457 31,841,374 1.4216 -2.50%
2000-10-24 0 8.000 8.000 8.050 8.000 8.350 3,698,400 29,959,540 8.1007 1.430 1.430 1.439 1.430 1.493 20,684,254 1.4484 -1.23%
2000-10-23 0 8.100 8.100 8.150 8.100 8.500 7,394,500 60,615,150 8.1973 1.448 1.448 1.457 1.448 1.520 41,355,644 1.4657 -4.14%
2000-10-20 0 8.450 8.400 8.500 8.200 8.600 7,446,000 62,463,402 8.3889 1.511 1.502 1.520 1.466 1.538 41,643,671 1.4999 5.62%
2000-10-19 0 8.000 7.950 8.000 7.550 8.100 7,691,400 60,657,270 7.8864 1.430 1.421 1.430 1.350 1.448 43,016,133 1.4101 1.91%
2000-10-18 0 7.850 7.850 7.900 7.750 8.350 7,967,171 63,577,064 7.9799 1.404 1.404 1.413 1.386 1.493 44,558,454 1.4268 -5.99%
2000-10-17 0 8.350 8.350 8.400 8.100 8.500 13,814,000 114,817,500 8.3117 1.493 1.493 1.502 1.448 1.520 77,258,349 1.4862 2.45%
2000-10-16 0 8.150 8.100 8.150 8.150 9.200 8,759,000 75,224,700 8.5883 1.457 1.448 1.457 1.457 1.645 48,986,961 1.5356 -6.86%
2000-10-13 1 8.750 - - - - 0 0 - 1.565 - - - - 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 1.565 1.565 1.573 1.520 1.591 17,963,936 1.5530 0.11%
2000-10-11 0 8.800 8.750 8.800 8.600 8.850 4,810,000 42,002,404 8.7323 1.563 1.554 1.563 1.527 1.572 27,085,839 1.5507 -0.56%
2000-10-10 0 8.850 8.850 8.900 8.750 9.100 6,476,038 57,639,059 8.9004 1.572 1.572 1.580 1.554 1.616 36,467,551 1.5806 -1.67%
2000-10-09 0 9.000 8.950 9.000 8.950 9.500 4,932,268 45,406,412 9.2060 1.598 1.589 1.598 1.589 1.687 27,774,348 1.6348 -5.26%
2000-10-05 0 9.500 9.500 9.600 9.250 9.650 4,400,000 41,805,788 9.5013 1.687 1.687 1.705 1.643 1.714 24,777,067 1.6873 -0.52%
2000-10-04 0 9.550 9.500 9.550 9.500 9.700 5,648,190 54,070,799 9.5731 1.696 1.687 1.696 1.687 1.723 31,805,814 1.7000 0.00%
2000-10-03 0 9.550 9.550 9.600 9.000 9.600 6,070,200 57,215,880 9.4257 1.696 1.696 1.705 1.598 1.705 34,182,216 1.6738 2.69%
2000-09-29 0 9.300 9.250 9.300 9.050 9.400 4,152,000 38,231,100 9.2079 1.652 1.643 1.652 1.607 1.669 23,380,541 1.6352 2.76%
2000-09-28 0 9.050 9.050 9.100 8.800 9.200 6,073,000 54,600,302 8.9907 1.607 1.607 1.616 1.563 1.634 34,197,983 1.5966 3.43%
2000-09-27 0 8.750 8.750 8.800 8.500 8.900 7,005,000 60,880,700 8.6910 1.554 1.554 1.563 1.509 1.580 39,446,216 1.5434 0.57%
2000-09-26 0 8.700 8.650 8.750 8.550 9.000 5,616,000 49,268,900 8.7730 1.545 1.536 1.554 1.518 1.598 31,624,547 1.5579 0.00%
2000-09-25 0 8.700 8.650 8.750 8.550 8.950 9,693,000 84,709,250 8.7392 1.545 1.536 1.554 1.518 1.589 54,582,751 1.5519 2.96%
2000-09-22 0 8.450 8.400 8.450 8.300 8.800 9,607,790 82,238,796 8.5596 1.501 1.492 1.501 1.474 1.563 54,102,921 1.5200 -4.52%
2000-09-21 0 8.850 8.850 8.900 8.800 9.500 5,037,613 45,224,752 8.9774 1.572 1.572 1.580 1.563 1.687 28,367,562 1.5942 -7.81%
2000-09-20 0 9.600 9.600 9.650 9.050 9.700 6,086,000 57,307,740 9.4163 1.705 1.705 1.714 1.607 1.723 34,271,188 1.6722 7.87%
2000-09-19 0 8.900 8.800 9.000 8.600 9.150 7,954,300 71,677,345 9.0111 1.580 1.563 1.598 1.527 1.625 44,791,868 1.6002 -4.30%
2000-09-18 0 9.300 9.250 9.300 9.200 9.700 5,421,000 50,936,300 9.3961 1.652 1.643 1.652 1.634 1.723 30,526,472 1.6686 -5.58%
2000-09-15 0 9.850 9.800 9.850 9.550 9.950 4,573,000 44,639,576 9.7616 1.749 1.740 1.749 1.696 1.767 25,751,256 1.7335 0.00%
2000-09-14 0 9.850 9.850 9.900 9.700 10.10 5,895,753 58,287,432 9.8863 1.749 1.749 1.758 1.723 1.794 33,199,878 1.7557 -1.50%
2000-09-12 0 10.00 9.900 10.00 9.600 10.65 16,222,500 162,721,778 10.031 1.776 1.758 1.776 1.705 1.891 91,351,355 1.7813 -7.83%
2000-09-11 0 10.85 10.80 10.90 10.60 11.80 4,419,000 48,509,300 10.977 1.927 1.918 1.936 1.882 2.095 24,884,058 1.9494 -6.47%
2000-09-08 1 11.60 - - - - 0 0 - 2.060 - - - - 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 2.060 2.042 2.060 2.033 2.113 17,051,127 2.0641 -1.28%
2000-09-06 0 11.75 11.70 11.75 11.70 12.05 1,004,000 11,867,400 11.820 2.087 2.078 2.087 2.078 2.140 5,653,676 2.0991 -0.84%
2000-09-05 0 11.85 11.80 11.85 11.75 12.20 1,247,000 14,894,650 11.944 2.104 2.095 2.104 2.087 2.167 7,022,046 2.1211 -1.66%
2000-09-04 0 12.05 12.05 12.10 11.70 12.15 2,542,000 30,715,000 12.083 2.140 2.140 2.149 2.078 2.158 14,314,387 2.1457 1.69%
2000-09-01 0 11.85 11.75 11.85 11.65 11.90 1,538,000 18,112,900 11.777 2.104 2.087 2.104 2.069 2.113 8,660,711 2.0914 2.16%
2000-08-31 0 11.60 11.55 11.60 11.40 11.75 1,781,000 20,659,200 11.600 2.060 2.051 2.060 2.024 2.087 10,029,081 2.0599 0.00%
2000-08-30 0 11.60 11.60 11.65 11.45 11.90 2,030,000 23,532,440 11.592 2.060 2.060 2.069 2.033 2.113 11,431,238 2.0586 -1.69%
2000-08-29 0 11.80 11.80 11.85 11.60 11.90 884,000 10,448,956 11.820 2.095 2.095 2.104 2.060 2.113 4,977,938 2.0991 0.00%
2000-08-28 0 11.80 11.75 11.80 11.60 11.90 1,166,000 13,694,500 11.745 2.095 2.087 2.095 2.060 2.113 6,565,923 2.0857 0.43%
2000-08-25 0 11.75 11.80 11.85 11.60 12.20 2,921,000 34,442,880 11.791 2.087 2.095 2.104 2.060 2.167 16,448,594 2.0940 -1.67%
2000-08-24 0 11.95 11.95 12.00 11.70 12.30 2,923,000 35,319,672 12.083 2.122 2.122 2.131 2.078 2.184 16,459,856 2.1458 1.27%
2000-08-23 0 11.80 11.75 11.80 11.70 12.35 4,016,000 48,550,652 12.089 2.095 2.087 2.095 2.078 2.193 22,614,704 2.1469 -3.28%
2000-08-22 0 12.20 12.15 12.20 12.05 12.40 2,401,296 29,144,847 12.137 2.167 2.158 2.167 2.140 2.202 13,522,062 2.1554 0.83%
2000-08-21 0 12.10 12.05 12.10 11.95 12.25 1,413,000 17,003,748 12.034 2.149 2.140 2.149 2.122 2.175 7,956,817 2.1370 0.41%
2000-08-18 0 12.05 12.00 12.05 12.00 12.60 3,665,000 44,387,466 12.111 2.140 2.131 2.140 2.131 2.238 20,638,170 2.1507 -2.82%
2000-08-17 0 12.40 12.40 12.45 12.20 12.45 4,730,634 58,313,521 12.327 2.202 2.202 2.211 2.167 2.211 26,638,917 2.1890 1.64%
2000-08-16 0 12.20 12.15 12.20 11.90 12.35 4,475,000 54,462,627 12.170 2.167 2.158 2.167 2.113 2.193 25,199,403 2.1613 2.09%
2000-08-15 0 11.95 11.90 11.95 11.85 12.10 2,291,000 27,349,900 11.938 2.122 2.113 2.122 2.104 2.149 12,900,968 2.1200 2.14%
2000-08-14 0 11.70 11.65 11.70 11.65 12.05 3,301,000 38,964,850 11.804 2.078 2.069 2.078 2.069 2.140 18,588,431 2.0962 -1.27%
2000-08-11 0 11.85 11.85 11.90 11.85 12.00 1,601,650 19,066,055 11.904 2.104 2.104 2.113 2.104 2.131 9,019,134 2.1140 -0.84%
2000-08-10 0 11.95 11.95 12.00 11.90 12.35 4,034,000 48,511,100 12.026 2.122 2.122 2.131 2.113 2.193 22,716,065 2.1355 -1.24%
2000-08-09 0 12.10 12.05 12.10 11.90 12.40 6,483,000 78,596,650 12.123 2.149 2.140 2.149 2.113 2.202 36,506,755 2.1529 0.00%
2000-08-08 0 12.10 12.10 12.15 12.00 12.80 5,050,000 61,585,404 12.195 2.149 2.149 2.158 2.131 2.273 28,437,315 2.1657 -2.42%
2000-08-07 0 12.40 12.40 12.45 12.15 12.90 3,968,000 49,079,724 12.369 2.202 2.202 2.211 2.158 2.291 22,344,409 2.1965 -0.80%
2000-08-04 0 12.50 12.45 12.50 12.05 12.50 9,272,000 114,834,939 12.385 2.220 2.211 2.220 2.140 2.220 52,212,037 2.1994 3.31%
2000-08-03 0 12.10 12.05 12.10 12.00 12.50 4,463,100 54,507,674 12.213 2.149 2.140 2.149 2.131 2.220 25,132,392 2.1688 -2.02%
2000-08-02 0 12.35 12.30 12.35 11.90 12.40 14,292,714 173,952,250 12.171 2.193 2.184 2.193 2.113 2.202 80,484,438 2.1613 3.78%
2000-08-01 0 11.90 11.85 11.90 11.10 12.00 8,913,195 102,495,303 11.499 2.113 2.104 2.113 1.971 2.131 50,191,551 2.0421 5.78%
2000-07-31 0 11.25 11.25 11.30 11.00 11.50 7,239,220 81,339,168 11.236 1.998 1.998 2.007 1.953 2.042 40,765,145 1.9953 -1.75%
2000-07-28 0 11.45 11.40 11.45 11.20 12.05 10,250,000 118,743,320 11.585 2.033 2.024 2.033 1.989 2.140 57,719,303 2.0573 -4.58%
2000-07-27 0 12.00 12.00 12.05 11.65 12.15 8,673,000 103,709,320 11.958 2.131 2.131 2.140 2.069 2.158 48,838,977 2.1235 0.84%
2000-07-26 0 11.90 11.75 11.90 11.65 12.10 6,644,114 79,314,140 11.938 2.113 2.087 2.113 2.069 2.149 37,414,012 2.1199 1.71%
2000-07-25 0 11.70 11.60 11.70 11.55 12.00 5,563,000 65,366,200 11.750 2.078 2.060 2.078 2.051 2.131 31,326,096 2.0866 -1.68%
2000-07-24 0 11.90 11.90 11.95 11.80 12.40 9,375,000 112,690,110 12.020 2.113 2.113 2.122 2.095 2.202 52,792,045 2.1346 -1.24%
2000-07-21 0 12.05 12.00 12.05 11.45 12.10 27,311,176 323,123,111 11.831 2.140 2.131 2.140 2.033 2.149 153,793,369 2.1010 6.64%
2000-07-20 0 11.30 11.25 11.30 10.60 11.40 9,142,000 102,166,186 11.175 2.007 1.998 2.007 1.882 2.024 51,479,987 1.9846 5.61%
2000-07-19 0 10.70 10.65 10.70 10.50 11.00 3,202,000 34,384,900 10.739 1.900 1.891 1.900 1.865 1.953 18,030,947 1.9070 -1.38%
2000-07-18 0 10.85 10.80 10.85 10.75 11.30 3,734,000 40,731,800 10.908 1.927 1.918 1.927 1.909 2.007 21,026,720 1.9371 -1.36%
2000-07-17 0 11.00 11.00 11.05 11.00 11.50 7,450,000 84,177,200 11.299 1.953 1.953 1.962 1.953 2.042 41,952,079 2.0065 -1.79%
2000-07-14 0 11.20 11.15 11.20 10.85 11.40 7,268,000 80,915,752 11.133 1.989 1.980 1.989 1.927 2.024 40,927,209 1.9771 3.23%
2000-07-13 0 10.85 10.85 10.90 10.80 11.40 6,652,000 73,757,420 11.088 1.927 1.927 1.936 1.918 2.024 37,458,420 1.9690 -2.69%
2000-07-12 0 11.15 11.10 11.15 10.90 11.70 9,818,000 109,880,828 11.192 1.980 1.971 1.980 1.936 2.078 55,286,645 1.9875 -1.76%
2000-07-11 0 11.35 11.40 11.45 10.65 11.60 15,424,550 172,280,805 11.169 2.016 2.024 2.033 1.891 2.060 86,857,978 1.9835 5.09%
2000-07-10 0 10.80 10.80 10.85 10.35 10.95 13,159,474 141,414,030 10.746 1.918 1.918 1.927 1.838 1.945 74,102,992 1.9083 4.35%
2000-07-07 0 10.35 10.35 10.40 10.10 10.50 14,210,000 146,898,300 10.338 1.838 1.838 1.847 1.794 1.865 80,018,663 1.8358 4.55%
2000-07-06 0 9.900 9.850 9.900 9.800 10.50 8,742,648 88,889,376 10.167 1.758 1.749 1.758 1.740 1.865 49,231,175 1.8056 -3.88%
2000-07-05 0 10.30 10.25 10.30 9.800 10.30 11,478,962 115,386,196 10.052 1.829 1.820 1.829 1.740 1.829 64,639,774 1.7851 5.10%
2000-07-04 0 9.800 9.750 9.800 9.550 9.850 2,590,425 25,214,290 9.7336 1.740 1.731 1.740 1.696 1.749 14,587,076 1.7285 1.55%
2000-07-03 0 9.650 9.600 9.650 9.300 9.950 5,646,000 54,643,700 9.6783 1.714 1.705 1.714 1.652 1.767 31,793,481 1.7187 3.21%
2000-06-30 0 9.350 9.300 9.400 9.100 9.450 2,127,000 19,816,300 9.3165 1.660 1.652 1.669 1.616 1.678 11,977,459 1.6545 0.54%
2000-06-29 0 9.300 9.300 9.400 9.250 9.550 4,946,000 46,254,700 9.3519 1.652 1.652 1.669 1.643 1.696 27,851,675 1.6608 -2.11%
2000-06-28 0 9.500 9.500 9.550 9.150 9.700 6,950,000 65,133,300 9.3717 1.687 1.687 1.696 1.625 1.723 39,136,503 1.6643 -1.04%
2000-06-27 0 9.600 9.550 9.600 9.450 9.850 4,786,000 45,861,800 9.5825 1.705 1.696 1.705 1.678 1.749 26,950,691 1.7017 0.00%
2000-06-26 0 9.600 9.500 9.600 9.550 10.10 3,098,228 30,019,166 9.6891 1.705 1.687 1.705 1.696 1.794 17,446,591 1.7206 -1.54%
2000-06-23 0 9.750 9.700 9.750 9.650 9.900 8,440,000 82,378,900 9.7605 1.731 1.723 1.731 1.714 1.758 47,526,919 1.7333 0.00%
2000-06-22 0 9.750 9.700 9.800 9.700 10.30 9,239,857 91,574,610 9.9108 1.731 1.723 1.740 1.723 1.829 52,031,035 1.7600 -3.47%
2000-06-21 0 10.10 10.15 10.20 9.700 10.35 29,891,698 300,714,216 10.060 1.794 1.802 1.811 1.723 1.838 168,324,680 1.7865 1.51%
2000-06-20 0 9.950 9.950 10.00 9.800 10.25 43,999,179 441,996,994 10.046 1.767 1.767 1.776 1.740 1.820 247,766,042 1.7839 4.19%
2000-06-19 0 9.550 9.500 9.550 9.250 9.750 23,685,984 226,785,242 9.5747 1.696 1.687 1.696 1.643 1.731 133,379,364 1.7003 3.80%
2000-06-16 0 9.200 9.150 9.200 8.700 9.250 10,043,200 90,928,460 9.0537 1.634 1.625 1.634 1.545 1.643 56,554,781 1.6078 3.37%
2000-06-15 0 8.900 8.850 8.900 8.800 9.050 9,110,000 81,373,850 8.9324 1.580 1.572 1.580 1.563 1.607 51,299,790 1.5862 0.00%
2000-06-14 0 8.900 8.900 8.950 8.300 8.950 8,301,920 71,543,020 8.6176 1.580 1.580 1.589 1.474 1.589 46,749,369 1.5304 6.59%
2000-06-13 0 8.350 8.300 8.350 8.300 8.600 4,464,000 37,589,100 8.4205 1.483 1.474 1.483 1.474 1.527 25,137,460 1.4953 -1.18%
2000-06-12 0 8.450 8.400 8.450 8.400 8.650 1,912,708 16,329,883 8.5376 1.501 1.492 1.501 1.492 1.536 10,770,749 1.5161 -1.74%
2000-06-09 0 8.600 8.600 8.650 8.450 8.700 3,156,000 27,161,000 8.6061 1.527 1.527 1.536 1.501 1.545 17,771,914 1.5283 1.06%
2000-06-08 0 8.600 8.600 8.650 8.600 8.900 7,395,000 64,494,820 8.7214 1.511 1.511 1.520 1.511 1.564 42,082,766 1.5326 0.00%
2000-06-07 0 8.600 8.550 8.600 8.100 8.700 8,028,000 68,011,800 8.4718 1.511 1.502 1.511 1.423 1.529 45,684,983 1.4887 5.52%
2000-06-05 0 8.150 8.150 8.200 7.950 8.500 8,561,000 70,637,250 8.2511 1.432 1.432 1.441 1.397 1.494 48,718,129 1.4499 -0.61%
2000-06-02 0 8.200 8.200 8.250 7.600 8.300 11,891,000 93,674,550 7.8778 1.441 1.441 1.450 1.336 1.459 67,668,178 1.3843 7.89%
2000-06-01 0 7.600 7.600 7.650 7.450 7.650 9,334,000 70,466,220 7.5494 1.336 1.336 1.344 1.309 1.344 53,117,044 1.3266 1.33%
2000-05-31 0 7.500 7.450 7.500 7.400 7.800 7,519,125 56,409,100 7.5021 1.318 1.309 1.318 1.300 1.371 42,789,125 1.3183 1.35%
2000-05-30 0 7.400 7.350 7.400 7.300 7.900 3,450,000 26,007,700 7.5385 1.300 1.292 1.300 1.283 1.388 19,632,934 1.3247 -6.33%
2000-05-29 0 7.900 7.900 7.950 7.600 7.900 2,430,000 18,783,100 7.7297 1.388 1.388 1.397 1.336 1.388 13,828,414 1.3583 2.60%
2000-05-26 0 7.700 7.700 7.750 7.650 8.400 7,768,000 60,916,300 7.8420 1.353 1.353 1.362 1.344 1.476 44,205,399 1.3780 -7.78%
2000-05-25 0 8.350 8.250 8.400 8.200 8.800 2,750,000 23,104,700 8.4017 1.467 1.450 1.476 1.441 1.546 15,649,440 1.4764 -1.76%
2000-05-24 0 8.500 8.450 8.550 8.400 8.700 2,782,000 23,728,700 8.5294 1.494 1.485 1.502 1.476 1.529 15,831,542 1.4988 -2.30%
2000-05-23 0 8.700 8.700 8.750 8.500 8.800 1,804,691 15,588,715 8.6379 1.529 1.529 1.538 1.494 1.546 10,269,965 1.5179 0.58%
2000-05-22 0 8.650 8.600 8.700 8.550 8.700 2,732,000 23,637,000 8.6519 1.520 1.511 1.529 1.502 1.529 15,547,007 1.5204 -1.70%
2000-05-19 0 8.800 8.800 8.850 8.500 8.900 5,046,000 44,275,800 8.7744 1.546 1.546 1.555 1.494 1.564 28,715,299 1.5419 1.15%
2000-05-18 0 8.700 8.650 8.700 8.500 8.750 3,860,000 33,295,300 8.6257 1.529 1.520 1.529 1.494 1.538 21,966,123 1.5158 -1.69%
2000-05-17 0 8.850 8.850 8.900 8.750 9.300 5,438,002 48,889,766 8.9904 1.555 1.555 1.564 1.538 1.634 30,946,067 1.5798 -2.75%
2000-05-16 0 9.100 9.050 9.100 8.800 9.200 9,815,700 88,489,160 9.0151 1.599 1.590 1.599 1.546 1.617 55,858,257 1.5842 4.60%
2000-05-15 0 8.700 8.700 8.750 8.350 8.850 17,630,000 153,376,600 8.6998 1.529 1.529 1.538 1.467 1.555 100,327,136 1.5288 1.75%
2000-05-12 0 8.550 8.500 8.550 8.150 8.750 13,032,000 110,484,000 8.4779 1.502 1.494 1.502 1.432 1.538 74,161,273 1.4898 -1.16%
2000-05-10 0 8.650 8.550 8.600 8.550 8.950 8,005,000 69,615,200 8.6965 1.520 1.502 1.511 1.502 1.573 45,554,097 1.5282 -4.42%
2000-05-09 0 9.050 9.050 9.100 9.000 9.300 3,223,000 29,311,900 9.0946 1.590 1.590 1.599 1.582 1.634 18,341,143 1.5982 -2.16%
2000-05-08 0 9.250 9.200 9.250 9.150 9.600 1,990,660 18,491,240 9.2890 1.625 1.617 1.625 1.608 1.687 11,328,260 1.6323 -1.60%
2000-05-05 0 9.400 9.350 9.400 9.350 9.450 1,868,000 17,523,300 9.3808 1.652 1.643 1.652 1.643 1.661 10,630,238 1.6484 0.53%
2000-05-04 0 9.350 9.300 9.350 9.300 9.450 3,472,000 32,474,400 9.3532 1.643 1.634 1.643 1.634 1.661 19,758,129 1.6436 -0.53%
2000-05-03 0 9.400 9.350 9.400 9.350 9.600 3,699,000 34,974,750 9.4552 1.652 1.643 1.652 1.643 1.687 21,049,919 1.6615 -2.08%
2000-05-02 0 9.600 9.600 9.650 9.500 9.900 4,137,700 40,017,102 9.6713 1.687 1.687 1.696 1.669 1.740 23,546,432 1.6995 -2.04%
2000-04-28 0 9.800 9.700 9.800 9.600 10.00 5,164,000 50,023,000 9.6869 1.722 1.705 1.722 1.687 1.757 29,386,803 1.7022 -1.01%
2000-04-27 0 9.900 9.750 9.900 9.450 10.05 7,394,000 71,499,300 9.6699 1.740 1.713 1.740 1.661 1.766 42,077,076 1.6992 0.51%
2000-04-26 0 9.850 9.900 9.950 9.600 10.05 6,121,000 60,188,460 9.8331 1.731 1.740 1.748 1.687 1.766 34,832,808 1.7279 0.00%
2000-04-25 0 9.850 9.850 9.900 9.400 10.00 8,859,100 86,761,310 9.7935 1.731 1.731 1.740 1.652 1.757 50,414,528 1.7210 4.23%
2000-04-20 0 9.450 9.500 9.550 9.250 9.500 8,889,000 83,173,000 9.3568 1.661 1.669 1.678 1.625 1.669 50,584,680 1.6442 2.16%
2000-04-19 0 9.250 9.200 9.250 9.200 9.900 17,455,871 167,534,653 9.5976 1.625 1.617 1.625 1.617 1.740 99,336,219 1.6865 -0.54%
2000-04-18 0 9.300 9.200 9.300 9.150 9.500 8,412,000 78,626,600 9.3470 1.634 1.617 1.634 1.608 1.669 47,870,214 1.6425 2.76%
2000-04-17 0 9.050 9.000 9.050 8.950 9.350 16,225,200 148,863,504 9.1748 1.590 1.582 1.590 1.573 1.643 92,332,833 1.6122 -9.05%
2000-04-14 0 9.950 9.900 9.950 9.650 10.05 6,415,000 62,930,800 9.8099 1.748 1.740 1.748 1.696 1.766 36,505,875 1.7239 1.02%
2000-04-13 0 9.850 9.800 9.850 9.750 10.00 7,824,000 77,091,516 9.8532 1.731 1.722 1.731 1.713 1.757 44,524,079 1.7315 -1.01%
2000-04-12 0 9.950 9.950 10.00 9.950 10.30 5,498,700 55,318,360 10.060 1.748 1.748 1.757 1.748 1.810 31,291,482 1.7678 -2.93%
2000-04-11 0 10.25 10.15 10.20 9.800 10.30 5,303,000 53,036,073 10.001 1.801 1.784 1.792 1.722 1.810 30,177,811 1.7575 3.54%
2000-04-10 0 9.900 9.900 9.950 9.850 10.30 3,780,091 37,802,274 10.000 1.740 1.740 1.748 1.731 1.810 21,511,384 1.7573 -2.46%
2000-04-07 0 10.15 10.10 10.15 10.10 10.30 6,008,849 61,148,400 10.176 1.784 1.775 1.784 1.775 1.810 34,194,589 1.7882 0.50%
2000-04-06 0 10.10 10.10 10.15 10.00 10.25 5,643,830 57,117,015 10.120 1.775 1.775 1.784 1.757 1.801 32,117,374 1.7784 0.50%
2000-04-05 0 10.05 10.00 10.05 10.00 10.60 8,692,000 87,885,787 10.111 1.766 1.757 1.766 1.757 1.863 49,463,611 1.7768 -1.95%
2000-04-03 0 10.25 10.20 10.25 10.20 10.65 6,276,000 65,560,100 10.446 1.801 1.792 1.801 1.792 1.871 35,714,867 1.8357 -4.21%
2000-03-31 0 10.70 10.65 10.70 10.55 10.90 5,032,000 53,869,036 10.705 1.880 1.871 1.880 1.854 1.915 28,635,630 1.8812 -1.38%
2000-03-30 0 10.85 10.80 10.85 10.60 11.00 4,890,000 52,600,400 10.757 1.907 1.898 1.907 1.863 1.933 27,827,549 1.8902 0.46%
2000-03-29 0 10.80 10.75 10.80 10.55 11.10 8,393,200 90,315,172 10.761 1.898 1.889 1.898 1.854 1.951 47,763,228 1.8909 -4.00%
2000-03-28 0 11.25 11.20 11.30 11.00 11.50 4,625,000 52,130,858 11.272 1.977 1.968 1.986 1.933 2.021 26,319,512 1.9807 -1.75%
2000-03-27 0 11.45 11.40 11.45 10.90 11.55 7,968,342 89,808,117 11.271 2.012 2.003 2.012 1.915 2.030 45,345,487 1.9805 6.02%
2000-03-24 0 10.80 10.75 10.80 10.60 10.90 6,622,000 71,243,792 10.759 1.898 1.889 1.898 1.863 1.915 37,683,851 1.8906 1.89%
2000-03-23 0 10.60 10.60 10.65 10.50 10.90 11,846,000 126,363,784 10.667 1.863 1.863 1.871 1.845 1.915 67,412,096 1.8745 0.00%
2000-03-22 0 10.60 10.60 10.65 10.60 11.10 7,414,121 79,921,164 10.780 1.863 1.863 1.871 1.863 1.951 42,191,578 1.8942 -0.47%
2000-03-21 0 10.65 10.65 10.75 10.60 12.00 10,450,000 114,705,100 10.977 1.871 1.871 1.889 1.863 2.109 59,467,871 1.9289 -8.19%
2000-03-20 0 11.60 11.60 11.65 11.50 12.05 12,310,240 145,237,826 11.798 2.038 2.038 2.047 2.021 2.117 70,053,949 2.0732 -3.73%
2000-03-17 0 12.05 12.05 12.10 11.80 12.40 24,316,000 293,519,300 12.071 2.117 2.117 2.126 2.074 2.179 138,375,192 2.1212 4.33%
2000-03-16 0 11.55 11.55 11.60 11.25 12.00 11,484,000 133,165,100 11.596 2.030 2.030 2.038 1.977 2.109 65,352,061 2.0377 0.87%
2000-03-15 0 11.45 11.45 11.50 10.90 11.65 8,073,000 92,401,400 11.446 2.012 2.012 2.021 1.915 2.047 45,941,065 2.0113 -0.43%
2000-03-14 0 11.50 11.45 11.50 11.35 12.15 11,302,410 130,703,933 11.564 2.021 2.012 2.021 1.994 2.135 64,318,685 2.0321 -2.54%
2000-03-13 0 11.80 11.80 11.85 11.15 12.15 37,333,680 437,229,827 11.711 2.074 2.074 2.082 1.959 2.135 212,454,974 2.0580 4.89%
2000-03-10 0 11.25 11.25 11.30 9.800 11.35 24,366,176 255,318,216 10.478 1.977 1.977 1.986 1.722 1.994 138,660,729 1.8413 14.80%
2000-03-09 0 9.800 9.750 9.800 9.750 10.10 7,644,000 75,679,700 9.9005 1.722 1.713 1.722 1.713 1.775 43,499,752 1.7398 -2.00%
2000-03-08 0 10.00 9.950 10.00 9.500 10.15 7,011,000 69,780,200 9.9530 1.757 1.748 1.757 1.669 1.784 39,897,535 1.7490 2.56%
2000-03-07 0 9.750 9.750 9.800 9.550 9.850 8,866,200 85,691,934 9.6650 1.713 1.713 1.722 1.678 1.731 50,454,932 1.6984 -1.02%
2000-03-06 0 9.850 9.800 9.850 9.700 10.40 9,214,000 91,261,568 9.9047 1.731 1.722 1.731 1.705 1.828 52,434,159 1.7405 -1.50%
2000-03-03 0 10.00 9.950 10.00 9.450 10.50 5,934,000 59,667,740 10.055 1.757 1.748 1.757 1.661 1.845 33,768,646 1.7670 2.56%
2000-03-02 0 9.750 9.700 9.750 9.700 10.25 5,431,507 53,372,593 9.8265 1.713 1.705 1.713 1.705 1.801 30,909,106 1.7268 -3.47%
2000-03-01 0 10.10 10.00 10.10 9.950 10.50 4,346,812 43,795,920 10.075 1.775 1.757 1.775 1.748 1.845 24,736,426 1.7705 0.50%
2000-02-29 0 10.05 10.05 10.10 9.950 10.50 8,583,570 86,645,943 10.094 1.766 1.766 1.775 1.748 1.845 48,846,568 1.7738 -1.95%
2000-02-28 0 10.25 10.20 10.25 9.900 10.50 9,714,000 98,177,236 10.107 1.801 1.792 1.801 1.740 1.845 55,279,512 1.7760 -1.91%
2000-02-25 0 10.45 10.35 10.40 10.25 11.10 9,603,210 100,296,242 10.444 1.836 1.819 1.828 1.801 1.951 54,649,039 1.8353 -5.43%
2000-02-24 0 11.05 11.00 11.05 10.75 11.60 4,281,800 47,331,410 11.054 1.942 1.933 1.942 1.889 2.038 24,366,462 1.9425 -1.34%
2000-02-23 0 11.20 11.05 11.20 11.05 11.40 3,911,000 43,923,400 11.231 1.968 1.942 1.968 1.942 2.003 22,256,349 1.9735 1.36%
2000-02-22 0 11.05 11.00 11.05 10.95 11.45 8,836,000 97,919,000 11.082 1.942 1.933 1.942 1.924 2.012 50,283,073 1.9474 -2.64%
2000-02-21 0 11.35 11.30 11.35 11.00 11.55 5,178,000 58,857,300 11.367 1.994 1.986 1.994 1.933 2.030 29,466,472 1.9974 -2.58%
2000-02-18 0 11.65 11.60 11.65 11.40 12.15 9,613,000 113,426,000 11.799 2.047 2.038 2.047 2.003 2.135 54,704,751 2.0734 0.00%
2000-02-17 0 11.65 11.60 11.70 11.60 12.00 5,653,000 66,316,100 11.731 2.047 2.038 2.056 2.038 2.109 32,169,558 2.0615 0.43%
2000-02-16 0 11.60 11.50 11.55 11.40 12.00 11,647,000 136,292,600 11.702 2.038 2.021 2.030 2.003 2.109 66,279,646 2.0563 -2.52%
2000-02-15 0 11.90 11.90 11.95 11.70 12.50 5,332,500 64,359,350 12.069 2.091 2.091 2.100 2.056 2.197 30,345,686 2.1209 -2.06%
2000-02-14 0 12.15 12.15 12.20 12.15 12.65 7,709,457 95,860,595 12.434 2.135 2.135 2.144 2.135 2.223 43,872,248 2.1850 -3.57%
2000-02-11 0 12.60 12.60 12.65 12.55 13.00 5,110,000 65,088,100 12.737 2.214 2.214 2.223 2.205 2.284 29,079,505 2.2383 -0.40%
2000-02-10 0 12.65 12.65 12.70 12.60 13.25 5,218,000 66,933,016 12.827 2.223 2.223 2.232 2.214 2.328 29,694,101 2.2541 -3.44%
2000-02-09 0 13.10 13.10 13.15 12.40 13.50 10,627,000 135,894,200 12.788 2.302 2.302 2.311 2.179 2.372 60,475,126 2.2471 6.07%
2000-02-08 0 12.35 12.35 12.40 12.20 12.70 2,768,000 34,247,400 12.373 2.170 2.170 2.179 2.144 2.232 15,751,873 2.1742 -1.59%
2000-02-03 0 12.55 12.50 12.55 12.45 12.70 4,147,000 52,057,600 12.553 2.205 2.197 2.205 2.188 2.232 23,599,355 2.2059 0.40%
2000-02-02 0 12.50 12.50 12.55 12.45 12.90 2,828,000 35,665,596 12.612 2.197 2.197 2.205 2.188 2.267 16,093,315 2.2162 -1.19%
2000-02-01 0 12.65 12.60 12.65 12.35 12.90 5,668,000 71,779,800 12.664 2.223 2.214 2.223 2.170 2.267 32,254,918 2.2254 1.20%
2000-01-31 0 12.50 12.45 12.55 11.80 12.60 7,777,000 95,893,600 12.330 2.197 2.188 2.205 2.074 2.214 44,256,616 2.1668 2.88%
2000-01-28 0 12.15 12.20 12.25 11.85 12.30 5,924,000 71,484,700 12.067 2.135 2.144 2.153 2.082 2.161 33,711,739 2.1205 0.83%
2000-01-27 0 12.05 12.00 12.10 11.95 12.25 2,701,761 32,577,304 12.058 2.117 2.109 2.126 2.100 2.153 15,374,926 2.1189 0.00%
2000-01-26 0 12.05 12.00 12.05 11.90 12.30 3,299,000 39,862,400 12.083 2.117 2.109 2.117 2.091 2.161 18,773,637 2.1233 0.84%
2000-01-25 0 11.95 11.90 11.95 11.80 12.35 4,799,000 57,604,770 12.003 2.100 2.091 2.100 2.074 2.170 27,309,695 2.1093 -1.65%
2000-01-24 0 12.15 12.20 12.25 11.75 12.25 5,668,000 67,563,400 11.920 2.135 2.144 2.153 2.065 2.153 32,254,918 2.0947 4.74%
2000-01-21 0 11.60 11.55 11.60 11.40 11.80 7,098,000 81,967,900 11.548 2.038 2.030 2.038 2.003 2.074 40,392,627 2.0293 -0.85%
2000-01-20 0 11.70 11.70 11.75 11.55 12.05 4,634,000 54,698,672 11.804 2.056 2.056 2.065 2.030 2.117 26,370,729 2.0742 0.00%
2000-01-19 0 11.70 11.65 11.70 11.65 12.20 8,814,000 104,504,400 11.857 2.056 2.047 2.056 2.047 2.144 50,157,877 2.0835 -2.90%
2000-01-18 0 12.05 12.05 12.10 11.90 12.40 5,761,000 69,619,900 12.085 2.117 2.117 2.126 2.091 2.179 32,784,154 2.1236 -1.63%
2000-01-17 0 12.25 12.15 12.25 12.00 12.75 5,528,000 67,959,946 12.294 2.153 2.135 2.153 2.109 2.240 31,458,219 2.1603 -1.21%
2000-01-14 0 12.40 12.35 12.40 12.30 13.30 11,063,000 139,777,196 12.635 2.179 2.170 2.179 2.161 2.337 62,956,274 2.2202 -3.50%
2000-01-13 0 12.85 12.85 12.90 12.80 13.30 7,406,000 95,647,600 12.915 2.258 2.258 2.267 2.249 2.337 42,145,364 2.2695 -1.91%
2000-01-12 0 13.10 13.05 13.10 13.00 13.60 9,281,550 122,128,440 13.158 2.302 2.293 2.302 2.284 2.390 52,818,567 2.3122 -2.24%
2000-01-11 0 13.40 13.35 13.40 13.00 14.00 18,650,900 252,051,460 13.514 2.355 2.346 2.355 2.284 2.460 106,136,777 2.3748 0.00%
2000-01-10 0 13.40 13.40 13.45 13.30 13.75 31,675,093 428,099,543 13.515 2.355 2.355 2.364 2.337 2.416 180,253,622 2.3750 3.47%
2000-01-07 0 12.95 12.95 13.00 12.65 13.50 33,199,575 431,134,220 12.986 2.276 2.276 2.284 2.223 2.372 188,929,000 2.2820 3.60%
2000-01-06 0 12.50 12.50 12.55 11.50 12.85 35,744,000 436,399,900 12.209 2.197 2.197 2.205 2.021 2.258 203,408,573 2.1454 7.30%
2000-01-05 0 11.65 11.60 11.65 10.95 12.30 21,707,000 251,279,732 11.576 2.047 2.038 2.047 1.924 2.161 123,528,142 2.0342 -6.80%
2000-01-04 0 12.50 12.45 12.50 11.80 13.00 10,883,060 136,151,438 12.510 2.197 2.188 2.197 2.074 2.284 61,932,288 2.1984 0.81%
2000-01-03 0 12.40 12.35 12.40 12.30 12.95 9,760,400 123,461,200 12.649 2.179 2.170 2.179 2.161 2.276 55,543,561 2.2228 -0.40%
1999-12-30 0 12.45 12.45 12.50 12.20 13.00 11,629,500 145,877,850 12.544 2.188 2.188 2.197 2.144 2.284 66,180,058 2.2043 2.47%
1999-12-29 0 12.15 12.10 12.15 12.05 13.80 25,220,000 319,327,300 12.662 2.135 2.126 2.135 2.117 2.425 143,519,590 2.2250 -8.30%
1999-12-28 0 13.25 13.25 13.35 11.70 13.35 33,956,852 425,317,582 12.525 2.328 2.328 2.346 2.056 2.346 193,238,441 2.2010 13.73%
1999-12-24 0 11.65 11.65 11.70 11.35 11.75 10,476,000 120,901,000 11.541 2.047 2.047 2.056 1.994 2.065 59,615,830 2.0280 2.64%
1999-12-23 0 11.35 11.35 11.40 10.85 11.70 24,273,780 276,579,414 11.394 1.994 1.994 2.003 1.907 2.056 138,134,931 2.0022 5.58%
1999-12-22 0 10.75 10.75 10.80 10.50 10.80 5,573,600 59,350,020 10.648 1.889 1.889 1.898 1.845 1.898 31,717,716 1.8712 1.42%
1999-12-21 0 10.60 10.55 10.60 10.55 10.80 4,223,000 44,890,800 10.630 1.863 1.854 1.863 1.854 1.898 24,031,849 1.8680 -1.85%
1999-12-20 0 10.80 10.75 10.80 10.75 11.10 2,727,108 29,584,127 10.848 1.898 1.889 1.898 1.889 1.951 15,519,168 1.9063 -0.92%
1999-12-17 0 10.90 10.85 10.90 10.70 11.50 8,793,934 96,173,987 10.936 1.915 1.907 1.915 1.880 2.021 50,043,688 1.9218 -0.91%
1999-12-16 0 11.00 10.95 11.00 10.70 11.50 22,328,917 249,371,827 11.168 1.933 1.924 1.933 1.880 2.021 127,067,288 1.9625 2.80%
1999-12-15 0 10.70 10.65 10.70 10.55 10.90 6,106,000 65,112,500 10.664 1.880 1.871 1.880 1.854 1.915 34,747,447 1.8739 0.00%
1999-12-14 0 10.70 10.70 10.75 10.60 11.20 14,936,800 162,829,840 10.901 1.880 1.880 1.889 1.863 1.968 85,000,928 1.9156 0.00%
1999-12-13 0 10.70 10.70 10.75 10.50 11.00 7,422,000 79,370,324 10.694 1.880 1.880 1.889 1.845 1.933 42,236,415 1.8792 1.90%
1999-12-10 0 10.50 10.45 10.50 10.35 11.10 9,314,399 98,382,770 10.562 1.845 1.836 1.845 1.819 1.951 53,005,501 1.8561 -3.67%
1999-12-09 0 10.90 10.90 10.95 10.65 11.00 7,680,000 82,952,500 10.801 1.915 1.915 1.924 1.871 1.933 43,704,617 1.8980 1.40%
1999-12-08 0 10.75 10.75 10.80 10.50 10.85 7,181,890 76,866,081 10.703 1.889 1.889 1.898 1.845 1.907 40,870,020 1.8807 2.38%
1999-12-07 0 10.50 10.45 10.50 10.45 11.20 19,415,000 211,018,800 10.869 1.845 1.836 1.845 1.836 1.968 110,485,045 1.9099 -3.23%
1999-12-06 0 10.85 10.85 10.90 10.10 11.05 31,224,575 334,365,448 10.708 1.907 1.907 1.915 1.775 1.942 177,689,857 1.8817 9.05%
1999-12-03 0 9.950 9.900 9.950 9.750 10.00 10,191,000 100,980,440 9.9088 1.748 1.740 1.748 1.713 1.757 57,993,979 1.7412 1.02%
1999-12-02 0 9.850 9.850 9.900 9.700 10.15 4,121,700 40,928,560 9.9300 1.731 1.731 1.740 1.705 1.784 23,455,380 1.7450 -0.51%
1999-12-01 0 9.900 9.900 9.950 9.650 9.950 4,413,000 43,276,350 9.8066 1.740 1.740 1.748 1.696 1.748 25,113,083 1.7233 1.02%
1999-11-30 0 9.800 9.750 9.800 9.500 9.950 8,230,000 79,819,000 9.6985 1.722 1.713 1.722 1.669 1.748 46,834,505 1.7043 -1.51%
1999-11-29 0 9.950 9.950 10.00 9.850 10.05 4,534,000 45,120,800 9.9517 1.748 1.748 1.757 1.731 1.766 25,801,658 1.7488 -0.50%
1999-11-26 0 10.00 10.00 10.05 10.00 10.20 2,340,000 23,535,500 10.058 1.757 1.757 1.766 1.757 1.792 13,316,251 1.7674 0.00%
1999-11-25 0 10.00 10.00 10.05 9.950 10.25 5,910,381 59,330,770 10.038 1.757 1.757 1.766 1.748 1.801 33,634,237 1.7640 -2.44%
1999-11-24 0 10.25 10.20 10.25 10.20 10.50 3,197,000 33,011,610 10.326 1.801 1.792 1.801 1.792 1.845 18,193,185 1.8145 -0.97%
1999-11-23 0 10.35 10.35 10.40 10.30 10.85 4,715,000 49,228,700 10.441 1.819 1.819 1.828 1.810 1.907 26,831,676 1.8347 -2.82%
1999-11-22 0 10.65 10.60 10.65 10.60 10.90 3,506,000 37,598,500 10.724 1.871 1.863 1.871 1.863 1.915 19,951,613 1.8845 0.00%
1999-11-19 0 10.65 10.60 10.65 10.60 10.90 3,638,820 38,834,469 10.672 1.871 1.863 1.871 1.863 1.915 20,707,453 1.8754 0.47%
1999-11-18 0 10.60 10.55 10.60 10.45 11.00 5,642,348 60,337,262 10.694 1.863 1.854 1.863 1.836 1.933 32,108,940 1.8791 -0.47%
1999-11-17 0 10.65 10.60 10.65 10.60 11.60 8,205,447 89,392,483 10.894 1.871 1.863 1.871 1.863 2.038 46,694,781 1.9144 -4.05%
1999-11-16 0 11.10 11.05 11.10 11.00 11.80 13,727,400 155,765,018 11.347 1.951 1.942 1.951 1.933 2.074 78,118,589 1.9940 -3.90%
1999-11-15 0 11.55 11.55 11.60 10.70 11.60 16,901,320 190,151,481 11.251 2.030 2.030 2.038 1.880 2.038 96,180,433 1.9770 8.45%
1999-11-12 0 10.65 10.55 10.65 10.35 10.85 6,600,000 69,927,350 10.595 1.871 1.854 1.871 1.819 1.907 37,558,656 1.8618 0.95%
1999-11-11 0 10.55 10.55 10.60 10.50 11.25 9,018,800 98,261,720 10.895 1.854 1.854 1.863 1.845 1.977 51,323,334 1.9146 -4.52%
1999-11-10 0 11.05 11.05 11.10 10.40 11.10 15,021,824 163,320,350 10.872 1.942 1.942 1.951 1.828 1.951 85,484,775 1.9105 6.25%
1999-11-09 0 10.40 10.40 10.45 10.20 10.45 2,729,000 28,200,350 10.334 1.828 1.828 1.836 1.792 1.836 15,529,935 1.8159 1.96%
1999-11-08 0 10.20 10.15 10.20 10.10 10.50 3,094,000 31,895,100 10.309 1.792 1.784 1.792 1.775 1.845 17,607,042 1.8115 -1.45%
1999-11-05 0 10.35 10.30 10.35 10.25 10.70 5,953,100 62,060,918 10.425 1.819 1.810 1.819 1.801 1.880 33,877,338 1.8319 -2.36%
1999-11-04 0 10.60 10.60 10.65 9.900 10.70 8,931,000 91,913,066 10.291 1.863 1.863 1.871 1.740 1.880 50,823,690 1.8085 7.61%
1999-11-03 0 9.850 9.850 9.900 9.850 10.05 3,678,000 36,552,640 9.9382 1.731 1.731 1.740 1.731 1.766 20,930,414 1.7464 -0.51%
1999-11-02 0 9.900 9.900 9.950 9.850 10.10 3,891,000 38,863,392 9.9880 1.740 1.740 1.748 1.731 1.775 22,142,535 1.7551 -0.50%
1999-11-01 0 9.950 9.950 10.00 9.900 10.40 7,341,320 74,254,338 10.115 1.748 1.748 1.757 1.740 1.828 41,777,289 1.7774 -0.50%
1999-10-29 0 10.00 9.950 10.00 9.900 10.30 7,589,000 76,265,050 10.049 1.757 1.748 1.757 1.740 1.810 43,186,763 1.7659 0.50%
1999-10-28 0 9.950 9.950 10.00 9.900 10.20 4,221,000 42,346,400 10.032 1.748 1.748 1.757 1.740 1.792 24,020,467 1.7629 -0.50%
1999-10-27 0 10.00 9.950 10.00 9.900 10.15 3,453,000 34,577,400 10.014 1.757 1.748 1.757 1.740 1.784 19,650,006 1.7597 0.00%
1999-10-26 0 10.00 10.00 10.05 9.850 10.50 6,102,000 61,807,438 10.129 1.757 1.757 1.766 1.731 1.845 34,724,684 1.7799 -4.31%
1999-10-25 0 10.45 10.40 10.50 10.45 10.90 3,984,950 42,410,085 10.643 1.836 1.828 1.845 1.836 1.915 22,677,176 1.8702 -1.42%
1999-10-22 0 10.60 10.55 10.60 9.950 10.65 4,459,000 45,996,060 10.315 1.863 1.854 1.863 1.748 1.871 25,374,855 1.8127 6.00%
1999-10-21 0 10.00 9.950 10.00 9.900 10.35 5,804,000 58,834,884 10.137 1.757 1.748 1.757 1.740 1.819 33,028,854 1.7813 1.52%
1999-10-20 0 9.850 9.850 9.950 9.800 10.05 3,997,080 39,785,984 9.9538 1.731 1.731 1.748 1.722 1.766 22,746,205 1.7491 2.07%
1999-10-19 0 9.650 9.600 9.650 9.500 9.950 4,093,000 39,689,850 9.6970 1.696 1.687 1.696 1.669 1.748 23,292,057 1.7040 -3.50%
1999-10-15 0 10.00 9.950 10.00 9.900 10.25 3,891,850 39,169,245 10.064 1.757 1.748 1.757 1.740 1.801 22,147,372 1.7686 -2.44%
1999-10-14 0 10.25 10.20 10.25 9.700 10.30 4,581,000 46,087,198 10.061 1.801 1.792 1.801 1.705 1.810 26,069,121 1.7679 4.06%
1999-10-13 0 9.850 9.800 9.850 9.800 10.00 7,524,000 74,574,024 9.9115 1.731 1.722 1.731 1.722 1.757 42,816,867 1.7417 -3.43%
1999-10-12 0 10.20 10.10 10.15 10.10 10.70 5,560,000 57,193,750 10.287 1.792 1.775 1.784 1.775 1.880 31,640,322 1.8076 -3.32%
1999-10-11 0 10.55 10.55 10.60 10.55 11.00 2,696,000 28,835,700 10.696 1.854 1.854 1.863 1.854 1.933 15,342,142 1.8795 -2.31%
1999-10-08 0 10.80 10.75 10.80 10.40 10.95 3,163,000 34,020,880 10.756 1.898 1.889 1.898 1.828 1.924 17,999,701 1.8901 0.93%
1999-10-07 0 10.70 10.70 10.80 10.70 11.00 2,701,180 29,238,590 10.824 1.880 1.880 1.898 1.880 1.933 15,371,620 1.9021 0.56%
1999-10-06 0 10.70 10.70 10.75 10.60 10.95 6,390,000 68,900,100 10.782 1.870 1.870 1.878 1.852 1.913 36,568,665 1.8841 1.90%
1999-10-05 0 10.50 10.45 10.50 10.20 10.65 7,321,000 76,298,200 10.422 1.835 1.826 1.835 1.782 1.861 41,896,588 1.8211 0.96%
1999-10-04 0 10.40 10.40 10.45 10.35 10.90 7,138,300 75,486,915 10.575 1.817 1.817 1.826 1.809 1.905 40,851,033 1.8479 -1.42%
1999-09-30 0 10.55 10.50 10.55 10.50 11.00 7,684,000 82,045,150 10.677 1.844 1.835 1.844 1.835 1.922 43,973,963 1.8658 -2.76%
1999-09-29 0 10.85 10.80 10.85 10.80 11.10 5,033,000 54,916,400 10.911 1.896 1.887 1.896 1.887 1.940 28,802,831 1.9066 -2.69%
1999-09-28 0 11.15 11.10 11.15 10.90 11.20 3,544,000 39,198,150 11.060 1.948 1.940 1.948 1.905 1.957 20,281,588 1.9327 3.24%
1999-09-27 0 10.80 10.75 10.85 10.70 11.15 5,874,390 63,881,217 10.875 1.887 1.878 1.896 1.870 1.948 33,617,935 1.9002 -2.26%
1999-09-24 0 11.05 11.00 11.05 10.90 11.20 8,342,000 92,337,600 11.069 1.931 1.922 1.931 1.905 1.957 47,739,563 1.9342 -2.21%
1999-09-23 0 11.30 11.25 11.30 11.25 11.70 5,860,000 67,056,390 11.443 1.975 1.966 1.975 1.966 2.044 33,535,584 1.9996 -1.74%
1999-09-22 0 11.50 11.45 11.50 11.30 11.70 6,876,900 79,626,000 11.579 2.010 2.001 2.010 1.975 2.044 39,355,095 2.0233 -2.95%
1999-09-21 0 11.85 11.80 11.85 11.85 12.20 3,906,000 46,759,300 11.971 2.071 2.062 2.071 2.071 2.132 22,353,241 2.0918 -1.25%
1999-09-20 0 12.00 12.00 12.05 11.95 12.40 5,146,000 62,151,900 12.078 2.097 2.097 2.106 2.088 2.167 29,449,507 2.1105 -2.04%
1999-09-17 0 12.25 12.20 12.25 11.90 12.35 5,943,400 72,115,474 12.134 2.141 2.132 2.141 2.079 2.158 34,012,865 2.1202 0.00%
1999-09-15 0 12.25 12.20 12.25 12.15 12.40 5,879,000 72,115,480 12.267 2.141 2.132 2.141 2.123 2.167 33,644,317 2.1435 -2.78%
1999-09-14 0 12.60 12.60 12.70 12.50 12.85 3,048,000 38,462,960 12.619 2.202 2.202 2.219 2.184 2.245 17,443,082 2.2051 -0.79%
1999-09-13 0 12.70 12.55 12.60 12.50 13.15 6,939,000 89,239,050 12.861 2.219 2.193 2.202 2.184 2.298 39,710,480 2.2472 0.00%
1999-09-10 0 12.70 12.65 12.70 12.40 12.90 9,690,650 123,196,902 12.713 2.219 2.210 2.219 2.167 2.254 55,457,611 2.2215 3.67%
1999-09-09 1 12.25 - - - - 0 0 - 2.141 - - - - 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 2.141 2.141 2.149 2.141 2.176 10,867,589 2.1554 -1.61%
1999-09-07 0 12.45 12.45 12.50 12.25 12.60 3,592,000 44,616,300 12.421 2.176 2.176 2.184 2.141 2.202 20,556,283 2.1704 -0.40%
1999-09-06 0 12.50 12.50 12.55 12.35 12.50 4,294,526 53,190,040 12.386 2.184 2.184 2.193 2.158 2.184 24,576,695 2.1642 2.46%
1999-09-03 0 12.20 12.15 12.25 11.90 12.25 5,167,250 62,394,675 12.075 2.132 2.123 2.141 2.079 2.141 29,571,117 2.1100 -1.21%
1999-09-02 0 12.35 12.30 12.35 12.05 12.70 5,763,626 71,053,217 12.328 2.158 2.149 2.158 2.106 2.219 32,984,055 2.1542 -1.20%
1999-09-01 0 12.50 12.50 12.60 12.45 12.95 4,148,000 52,626,136 12.687 2.184 2.184 2.202 2.176 2.263 23,738,157 2.2169 -1.96%
1999-08-31 0 12.75 12.70 12.80 12.60 12.95 6,021,000 76,909,200 12.773 2.228 2.219 2.237 2.202 2.263 34,456,954 2.2320 -0.39%
1999-08-30 0 12.80 12.80 12.90 12.55 12.95 13,791,152 176,203,346 12.777 2.237 2.237 2.254 2.193 2.263 78,923,947 2.2326 2.81%
1999-08-27 0 12.45 12.45 12.50 12.05 12.50 7,528,000 92,486,160 12.286 2.176 2.176 2.184 2.106 2.184 43,081,207 2.1468 2.05%
1999-08-26 0 12.20 12.20 12.25 12.00 12.35 6,006,000 73,323,500 12.208 2.132 2.132 2.141 2.097 2.158 34,371,112 2.1333 1.24%
1999-08-25 0 12.05 12.05 12.10 11.85 12.25 3,619,000 43,595,258 12.046 2.106 2.106 2.114 2.071 2.141 20,710,798 2.1050 -1.63%
1999-08-24 0 12.25 12.20 12.25 11.90 12.40 3,276,000 39,564,200 12.077 2.141 2.132 2.141 2.079 2.167 18,747,879 2.1103 2.51%
1999-08-23 0 11.95 11.95 12.00 11.95 12.50 3,051,000 37,398,630 12.258 2.088 2.088 2.097 2.088 2.184 17,460,250 2.1419 -2.45%
1999-08-20 0 12.25 12.20 12.25 11.90 12.45 11,169,600 136,157,495 12.190 2.141 2.132 2.141 2.079 2.176 63,921,340 2.1301 2.51%
1999-08-19 0 11.95 11.95 12.00 10.90 12.10 11,080,000 128,524,500 11.600 2.088 2.088 2.097 1.905 2.114 63,408,578 2.0269 7.17%
1999-08-18 0 11.15 11.10 11.15 11.05 11.55 7,036,000 79,076,268 11.239 1.948 1.940 1.948 1.931 2.018 40,265,591 1.9639 -1.33%
1999-08-17 0 11.30 11.30 11.40 11.30 11.55 3,047,000 34,957,400 11.473 1.975 1.975 1.992 1.975 2.018 17,437,359 2.0047 -2.16%
1999-08-16 0 11.55 11.50 11.55 11.35 11.85 5,496,000 63,307,980 11.519 2.018 2.010 2.018 1.983 2.071 31,452,486 2.0128 1.76%
1999-08-13 0 11.35 11.30 11.35 10.90 11.50 4,564,000 51,188,604 11.216 1.983 1.975 1.983 1.905 2.010 26,118,840 1.9598 -1.30%
1999-08-12 0 11.50 11.50 11.60 11.20 12.00 6,530,000 74,482,600 11.406 2.010 2.010 2.027 1.957 2.097 37,369,857 1.9931 5.99%
1999-08-11 0 10.85 10.80 10.90 10.45 11.10 6,410,000 69,049,366 10.772 1.896 1.887 1.905 1.826 1.940 36,683,121 1.8823 2.36%
1999-08-10 0 10.60 10.55 10.60 10.45 11.40 8,938,000 96,652,400 10.814 1.852 1.844 1.852 1.826 1.992 51,150,349 1.8896 -4.50%
1999-08-09 0 11.10 11.05 11.10 11.05 11.45 6,823,500 76,487,725 11.209 1.940 1.931 1.940 1.931 2.001 39,049,497 1.9587 -4.31%
1999-08-06 0 11.60 11.65 11.70 11.40 11.90 5,293,000 61,698,700 11.657 2.027 2.036 2.044 1.992 2.079 30,290,758 2.0369 -1.69%
1999-08-05 0 11.80 11.80 11.85 11.80 12.20 4,408,000 52,598,050 11.932 2.062 2.062 2.071 2.062 2.132 25,226,084 2.0851 -1.67%
1999-08-04 0 12.00 11.95 12.00 11.80 12.40 8,018,000 96,579,564 12.045 2.097 2.088 2.097 2.062 2.167 45,885,377 2.1048 -1.64%
1999-08-03 0 12.20 12.20 12.25 12.15 12.45 7,052,000 86,772,700 12.305 2.132 2.132 2.141 2.123 2.176 40,357,156 2.1501 -0.41%
1999-08-02 0 12.25 12.20 12.25 12.05 12.40 9,200,000 112,711,380 12.251 2.141 2.132 2.141 2.106 2.167 52,649,722 2.1408 1.24%
1999-07-30 0 12.10 12.05 12.10 11.60 12.20 8,091,398 97,470,415 12.046 2.114 2.106 2.114 2.027 2.132 46,305,419 2.1049 0.41%
1999-07-29 0 12.05 12.00 12.05 12.00 12.45 5,240,000 63,944,200 12.203 2.106 2.097 2.106 2.097 2.176 29,987,450 2.1324 0.00%
1999-07-28 0 12.05 12.00 12.05 12.00 12.65 5,864,000 72,572,234 12.376 2.106 2.097 2.106 2.097 2.210 33,558,475 2.1626 -1.63%
1999-07-27 0 12.25 12.25 12.30 11.70 12.55 7,721,800 93,431,360 12.100 2.141 2.141 2.149 2.044 2.193 44,190,285 2.1143 2.51%
1999-07-26 0 11.95 11.95 12.00 11.85 12.70 8,335,000 102,728,180 12.325 2.088 2.088 2.097 2.071 2.219 47,699,503 2.1537 -6.27%
1999-07-23 0 12.75 12.70 12.75 12.55 13.00 9,498,000 120,947,200 12.734 2.228 2.219 2.228 2.193 2.272 54,355,115 2.2251 -1.92%
1999-07-22 0 13.00 12.95 13.00 12.90 13.50 4,820,000 63,892,600 13.256 2.272 2.263 2.272 2.254 2.359 27,583,876 2.3163 -2.62%
1999-07-21 0 13.35 13.30 13.35 13.00 13.40 5,878,000 77,693,770 13.218 2.333 2.324 2.333 2.272 2.342 33,638,594 2.3097 0.75%
1999-07-20 0 13.25 13.25 13.30 13.25 13.70 7,040,000 94,231,992 13.385 2.315 2.315 2.324 2.315 2.394 40,288,483 2.3389 0.00%
1999-07-19 0 13.25 13.20 13.25 13.15 13.70 9,982,000 132,848,598 13.309 2.315 2.307 2.315 2.298 2.394 57,124,948 2.3256 -2.93%
1999-07-16 0 13.65 13.60 13.70 13.55 14.00 5,705,000 78,243,576 13.715 2.385 2.376 2.394 2.368 2.446 32,648,550 2.3965 -2.50%
1999-07-15 0 14.00 13.95 14.00 13.65 14.10 6,202,000 86,011,916 13.868 2.446 2.438 2.446 2.385 2.464 35,492,780 2.4234 1.45%
1999-07-14 0 13.80 13.75 13.80 13.50 13.85 9,070,000 123,865,300 13.657 2.411 2.403 2.411 2.359 2.420 51,905,758 2.3863 -1.08%
1999-07-13 0 13.95 13.90 13.95 13.70 14.20 10,534,000 146,688,200 13.925 2.438 2.429 2.438 2.394 2.481 60,283,931 2.4333 -1.06%
1999-07-12 0 14.10 14.05 14.10 13.95 14.50 12,008,000 171,715,090 14.300 2.464 2.455 2.464 2.438 2.534 68,719,332 2.4988 1.08%
1999-07-09 0 13.95 13.95 14.00 13.85 14.15 15,008,000 209,761,820 13.977 2.438 2.438 2.446 2.420 2.473 85,887,720 2.4423 -0.36%
1999-07-08 0 14.00 14.00 14.05 13.65 14.50 17,756,000 251,591,610 14.169 2.446 2.446 2.455 2.385 2.534 101,613,963 2.4760 -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 2.473 2.464 2.473 2.446 2.542 1,010,565,624 2.4411 -8.41%
1999-07-06 1 15.45 - - - - 0 0 - 2.700 - - - - 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 2.700 2.691 2.708 2.630 2.778 117,546,226 2.7220 4.04%
1999-07-02 0 14.85 14.80 14.85 14.00 14.90 32,245,000 467,005,500 14.483 2.595 2.586 2.595 2.446 2.604 184,531,552 2.5308 8.39%
1999-06-30 0 13.70 13.70 13.75 13.45 14.20 14,165,000 195,361,800 13.792 2.394 2.394 2.403 2.350 2.481 81,063,403 2.4100 0.37%
1999-06-29 0 13.65 13.60 13.65 13.50 13.80 6,450,000 88,221,600 13.678 2.385 2.376 2.385 2.359 2.411 36,912,033 2.3900 1.49%
1999-06-28 0 13.45 13.40 13.50 13.10 13.60 4,932,000 66,410,720 13.465 2.350 2.342 2.359 2.289 2.376 28,224,829 2.3529 2.67%
1999-06-25 0 13.10 13.05 13.10 13.00 13.65 7,263,000 96,310,870 13.260 2.289 2.280 2.289 2.272 2.385 41,564,666 2.3171 -3.68%
1999-06-24 0 13.60 13.60 13.65 13.60 14.00 9,046,000 124,562,100 13.770 2.376 2.376 2.385 2.376 2.446 51,768,411 2.4061 -2.16%
1999-06-23 0 13.90 13.85 13.90 13.60 14.05 21,072,000 291,215,200 13.820 2.429 2.420 2.429 2.376 2.455 120,590,754 2.4149 1.83%
1999-06-22 0 13.65 13.65 13.75 12.90 13.70 22,237,000 295,088,892 13.270 2.385 2.385 2.403 2.254 2.394 127,257,811 2.3188 6.23%
1999-06-21 0 12.85 12.85 12.90 12.45 12.95 14,285,000 181,341,850 12.695 2.245 2.245 2.254 2.176 2.263 81,750,138 2.2182 5.33%
1999-06-17 0 12.20 12.20 12.25 12.15 12.35 6,687,000 81,942,820 12.254 2.132 2.132 2.141 2.123 2.158 38,268,336 2.1413 1.24%
1999-06-16 0 12.05 12.00 12.05 12.00 12.30 4,604,000 55,824,524 12.125 2.106 2.097 2.106 2.097 2.149 26,347,752 2.1188 0.00%
1999-06-15 0 12.05 12.05 12.10 12.05 12.45 2,918,000 35,567,600 12.189 2.106 2.106 2.114 2.106 2.176 16,699,118 2.1299 -2.43%
1999-06-14 0 12.35 12.30 12.40 12.10 12.50 8,466,000 104,848,100 12.385 2.158 2.149 2.167 2.114 2.184 48,449,189 2.1641 0.41%
1999-06-11 0 12.30 12.25 12.30 11.85 12.35 9,192,000 112,413,800 12.230 2.149 2.141 2.149 2.071 2.158 52,603,939 2.1370 3.80%
1999-06-10 0 11.85 11.75 11.80 11.80 12.15 10,066,190 120,912,716 12.012 2.071 2.053 2.062 2.062 2.123 57,606,750 2.0989 2.60%
1999-06-09 0 11.55 11.50 11.55 11.45 11.70 3,499,490 40,417,337 11.549 2.018 2.010 2.018 2.001 2.044 20,026,867 2.0182 -0.52%
1999-06-08 0 11.70 11.65 11.70 11.70 12.15 8,069,195 95,696,137 11.859 2.029 2.020 2.029 2.029 2.107 46,536,327 2.0564 0.00%
1999-06-07 0 11.70 11.60 11.65 11.30 11.70 4,162,960 47,777,050 11.477 2.029 2.011 2.020 1.959 2.029 24,008,451 1.9900 4.46%
1999-06-04 0 11.20 11.15 11.20 11.10 11.40 3,927,000 44,185,100 11.252 1.942 1.933 1.942 1.925 1.977 22,647,632 1.9510 0.00%
1999-06-03 0 11.20 11.15 11.20 11.00 11.25 5,974,000 66,387,900 11.113 1.942 1.933 1.942 1.907 1.951 34,453,005 1.9269 -0.88%
1999-06-02 0 11.30 11.25 11.35 11.25 11.55 7,337,235 83,682,916 11.405 1.959 1.951 1.968 1.951 2.003 42,314,998 1.9776 -1.31%
1999-06-01 0 11.45 11.40 11.45 11.20 11.45 7,205,350 81,700,963 11.339 1.985 1.977 1.985 1.942 1.985 41,554,396 1.9661 0.88%
1999-05-31 0 11.35 11.35 11.40 11.10 11.50 3,966,000 44,886,862 11.318 1.968 1.968 1.977 1.925 1.994 22,872,551 1.9625 0.44%
1999-05-28 0 11.30 11.30 11.35 11.15 11.45 4,510,000 50,826,704 11.270 1.959 1.959 1.968 1.933 1.985 26,009,885 1.9541 -2.59%
1999-05-27 0 11.60 11.55 11.60 11.60 12.20 4,947,000 58,488,440 11.823 2.011 2.003 2.011 2.011 2.115 28,530,134 2.0501 -2.93%
1999-05-26 0 11.95 12.00 12.05 11.85 12.00 4,744,000 56,622,202 11.936 2.072 2.081 2.089 2.055 2.081 27,359,400 2.0696 -1.24%
1999-05-25 0 12.10 12.05 12.10 12.00 12.30 6,612,008 80,368,315 12.155 2.098 2.089 2.098 2.081 2.133 38,132,499 2.1076 -0.41%
1999-05-24 0 12.15 12.15 12.20 12.05 12.50 5,132,000 62,674,880 12.213 2.107 2.107 2.115 2.089 2.167 29,597,058 2.1176 -1.62%
1999-05-21 0 12.35 12.35 12.40 12.25 12.60 4,349,100 53,924,204 12.399 2.141 2.141 2.150 2.124 2.185 25,081,949 2.1499 -2.76%
1999-05-20 0 12.70 12.70 12.75 12.70 12.90 2,633,000 33,743,052 12.815 2.202 2.202 2.211 2.202 2.237 15,184,929 2.2221 0.00%
1999-05-19 0 12.70 12.70 12.75 12.60 12.90 4,817,000 61,358,964 12.738 2.202 2.202 2.211 2.185 2.237 27,780,403 2.2087 -1.17%
1999-05-18 0 12.85 12.80 12.85 12.75 12.95 2,572,000 32,977,928 12.822 2.228 2.219 2.228 2.211 2.245 14,833,132 2.2233 0.78%
1999-05-17 0 12.75 12.75 12.80 12.75 12.95 3,318,000 42,597,800 12.838 2.211 2.211 2.219 2.211 2.245 19,135,432 2.2261 -3.04%
1999-05-14 0 13.15 13.15 13.20 13.10 13.55 2,948,000 39,125,480 13.272 2.280 2.280 2.289 2.271 2.350 17,001,584 2.3013 -0.75%
1999-05-13 0 13.25 13.25 13.30 13.10 13.55 5,222,000 70,001,700 13.405 2.297 2.297 2.306 2.271 2.350 30,116,102 2.3244 0.76%
1999-05-12 0 13.15 13.05 13.15 12.80 13.25 3,891,000 51,166,300 13.150 2.280 2.263 2.280 2.219 2.297 22,440,014 2.2801 1.94%
1999-05-11 0 12.90 12.85 12.90 12.75 13.10 4,198,000 54,200,200 12.911 2.237 2.228 2.237 2.211 2.271 24,210,532 2.2387 -1.15%
1999-05-10 0 13.05 13.00 13.05 12.55 13.50 8,497,000 110,179,430 12.967 2.263 2.254 2.263 2.176 2.341 49,003,547 2.2484 -1.51%
1999-05-07 0 13.25 13.20 13.30 13.20 14.15 14,464,000 199,522,096 13.794 2.297 2.289 2.306 2.289 2.454 83,416,182 2.3919 -3.28%
1999-05-06 0 13.70 13.75 13.80 13.15 14.00 13,485,000 182,071,180 13.502 2.376 2.384 2.393 2.280 2.428 77,770,134 2.3411 2.62%
1999-05-05 0 13.35 13.35 13.40 13.10 13.55 6,528,000 86,997,000 13.327 2.315 2.315 2.324 2.271 2.350 37,648,011 2.3108 -1.11%
1999-05-04 0 13.50 13.40 13.45 13.40 13.95 5,966,000 80,912,064 13.562 2.341 2.324 2.332 2.324 2.419 34,406,868 2.3516 0.75%
1999-05-03 0 13.40 13.40 13.45 13.05 13.50 5,761,000 76,644,500 13.304 2.324 2.324 2.332 2.263 2.341 33,224,601 2.3069 2.68%
1999-04-30 0 13.05 13.05 13.10 12.80 13.15 6,057,000 78,978,380 13.039 2.263 2.263 2.271 2.219 2.280 34,931,680 2.2609 1.56%
1999-04-29 0 12.85 12.85 12.90 12.35 13.15 8,191,000 104,881,950 12.805 2.228 2.228 2.237 2.141 2.280 47,238,796 2.2203 1.18%
1999-04-28 0 12.70 12.65 12.70 12.45 13.60 10,444,000 135,700,794 12.993 2.202 2.193 2.202 2.159 2.358 60,232,204 2.2530 -3.05%
1999-04-27 0 13.10 13.10 13.15 12.95 14.00 12,069,299 161,452,781 13.377 2.271 2.271 2.280 2.245 2.428 69,605,561 2.3195 -2.96%
1999-04-26 0 13.50 13.50 13.55 13.40 14.20 6,465,000 88,912,400 13.753 2.341 2.341 2.350 2.324 2.462 37,284,680 2.3847 -3.57%
1999-04-23 0 14.00 13.85 13.90 13.90 14.75 16,103,600 231,094,764 14.351 2.428 2.402 2.410 2.410 2.558 92,872,015 2.4883 0.72%
1999-04-22 0 13.90 13.90 13.95 13.40 14.05 14,465,000 198,446,000 13.719 2.410 2.410 2.419 2.324 2.436 83,421,949 2.3788 5.30%
1999-04-21 0 13.20 13.05 13.25 13.00 13.50 7,836,000 103,780,176 13.244 2.289 2.263 2.297 2.254 2.341 45,191,455 2.2965 0.76%
1999-04-20 0 13.10 13.05 13.10 12.95 13.70 11,801,000 157,300,200 13.329 2.271 2.263 2.271 2.245 2.376 68,058,238 2.3113 0.00%
1999-04-19 0 13.10 13.10 13.15 12.75 13.80 17,644,680 235,754,568 13.361 2.271 2.271 2.280 2.211 2.393 101,759,668 2.3168 3.56%
1999-04-16 0 12.65 12.60 12.65 12.35 12.75 9,562,000 120,539,700 12.606 2.193 2.185 2.193 2.141 2.211 55,145,570 2.1858 2.85%
1999-04-15 0 12.30 12.30 12.35 12.15 12.40 3,818,000 46,890,950 12.282 2.133 2.133 2.141 2.107 2.150 22,019,011 2.1296 0.82%
1999-04-14 0 12.20 12.15 12.20 12.10 12.60 4,544,000 56,073,000 12.340 2.115 2.107 2.115 2.098 2.185 26,205,969 2.1397 -2.40%
1999-04-13 0 12.50 12.45 12.50 12.00 12.60 11,030,000 136,183,100 12.347 2.167 2.159 2.167 2.081 2.185 63,611,759 2.1408 4.17%
1999-04-12 0 12.00 11.95 12.00 11.85 12.30 4,964,000 59,871,000 12.061 2.081 2.072 2.081 2.055 2.133 28,628,175 2.0913 -0.83%
1999-04-09 0 12.10 12.10 12.15 12.00 12.50 6,970,000 84,573,950 12.134 2.098 2.098 2.107 2.081 2.167 40,197,095 2.1040 -1.63%
1999-04-08 0 12.30 12.25 12.30 12.05 12.45 12,665,000 155,425,350 12.272 2.133 2.124 2.133 2.089 2.159 73,041,064 2.1279 3.36%
1999-04-07 0 11.90 11.85 11.90 11.65 12.10 9,648,000 115,019,500 11.922 2.063 2.055 2.063 2.020 2.098 55,641,546 2.0672 3.93%
1999-04-01 0 11.45 11.45 11.50 11.10 11.50 2,763,000 31,359,800 11.350 1.985 1.985 1.994 1.925 1.994 15,934,659 1.9680 1.33%
1999-03-31 0 11.30 11.30 11.35 10.95 11.55 4,426,000 50,393,250 11.386 1.959 1.959 1.968 1.899 2.003 25,525,444 1.9742 1.80%
1999-03-30 0 11.10 11.05 11.10 11.00 11.40 6,875,000 76,745,300 11.163 1.925 1.916 1.925 1.907 1.977 39,649,215 1.9356 1.37%
1999-03-29 0 10.95 10.95 11.00 10.85 11.25 5,460,000 60,019,900 10.993 1.899 1.899 1.907 1.881 1.951 31,488,686 1.9061 -3.52%
1999-03-26 0 11.35 11.35 11.45 11.30 11.75 5,476,000 62,865,100 11.480 1.968 1.968 1.985 1.959 2.037 31,580,960 1.9906 -2.58%
1999-03-25 0 11.65 11.65 11.70 11.50 12.05 9,651,020 112,967,429 11.705 2.020 2.020 2.029 1.994 2.089 55,658,963 2.0296 -0.85%
1999-03-24 0 11.75 11.75 11.80 11.10 11.80 10,507,340 119,904,772 11.412 2.037 2.037 2.046 1.925 2.046 60,597,496 1.9787 1.73%
1999-03-23 0 11.55 11.55 11.60 11.20 11.60 7,625,000 86,861,558 11.392 2.003 2.003 2.011 1.942 2.011 43,974,584 1.9753 2.21%
1999-03-22 0 11.30 11.30 11.35 10.85 11.60 7,569,640 86,009,994 11.362 1.959 1.959 1.968 1.881 2.011 43,655,314 1.9702 1.35%
1999-03-19 0 11.15 11.10 11.15 11.05 11.35 10,366,100 116,163,190 11.206 1.933 1.925 1.933 1.916 1.968 59,782,943 1.9431 1.83%
1999-03-18 0 10.95 10.90 11.00 10.60 11.45 18,923,000 210,745,884 11.137 1.899 1.890 1.907 1.838 1.985 109,131,942 1.9311 -1.35%
1999-03-17 0 11.10 11.05 11.10 10.50 11.15 18,750,000 204,324,100 10.897 1.925 1.916 1.925 1.821 1.933 108,134,224 1.8895 5.71%
1999-03-16 0 10.50 10.50 10.55 10.25 10.55 9,246,779 96,544,746 10.441 1.821 1.821 1.829 1.777 1.829 53,327,641 1.8104 2.94%
1999-03-15 0 10.20 10.20 10.25 10.10 10.35 6,442,000 65,784,400 10.212 1.769 1.769 1.777 1.751 1.795 37,152,036 1.7707 -0.49%
1999-03-12 0 10.25 10.20 10.25 10.20 10.75 9,333,100 97,431,110 10.439 1.777 1.769 1.777 1.769 1.864 53,825,468 1.8101 -0.97%
1999-03-11 0 10.35 10.35 10.40 10.30 10.80 10,119,000 107,280,800 10.602 1.795 1.795 1.803 1.786 1.873 58,357,878 1.8383 -3.72%
1999-03-10 0 10.75 10.70 10.75 10.45 11.00 21,693,000 234,128,700 10.793 1.864 1.855 1.864 1.812 1.907 125,106,971 1.8714 1.42%
1999-03-09 0 10.60 10.60 10.65 10.15 10.65 12,526,000 130,078,600 10.385 1.838 1.838 1.847 1.760 1.847 72,239,428 1.8007 5.47%
1999-03-08 0 10.05 10.05 10.10 9.900 10.30 6,138,000 62,144,800 10.125 1.743 1.743 1.751 1.717 1.786 35,398,819 1.7556 0.50%
1999-03-05 0 10.00 10.00 10.05 9.900 10.20 5,088,000 50,998,100 10.023 1.734 1.734 1.743 1.717 1.769 29,343,303 1.7380 2.56%
1999-03-04 0 9.750 9.750 9.800 9.650 9.950 4,502,000 44,054,400 9.7855 1.691 1.691 1.699 1.673 1.725 25,963,748 1.6968 -1.02%
1999-03-03 0 9.850 9.750 9.800 9.800 10.25 5,528,000 55,679,300 10.072 1.708 1.691 1.699 1.699 1.777 31,880,853 1.7465 -2.96%
1999-03-02 0 10.15 10.10 10.15 10.10 10.55 14,492,000 149,308,200 10.303 1.760 1.751 1.760 1.751 1.829 83,577,662 1.7865 -2.87%
1999-03-01 0 10.45 10.40 10.45 10.10 10.60 15,292,600 159,139,960 10.406 1.812 1.803 1.812 1.751 1.838 88,194,849 1.8044 2.96%
1999-02-26 0 10.15 10.10 10.15 9.400 10.15 12,050,000 117,767,900 9.7733 1.760 1.751 1.760 1.630 1.760 69,494,261 1.6946 9.73%
1999-02-25 0 9.250 9.250 9.300 9.150 9.350 3,096,000 28,740,328 9.2831 1.604 1.604 1.613 1.587 1.621 17,855,123 1.6096 -1.60%
1999-02-24 0 9.400 9.350 9.400 9.050 9.500 3,678,000 34,378,900 9.3472 1.630 1.621 1.630 1.569 1.647 21,211,609 1.6208 3.30%
1999-02-23 0 9.100 9.050 9.100 9.050 9.350 1,750,000 16,074,000 9.1851 1.578 1.569 1.578 1.569 1.621 10,092,528 1.5927 0.00%
1999-02-22 0 9.100 9.050 9.100 9.000 9.250 1,992,000 18,172,600 9.1228 1.578 1.569 1.578 1.561 1.604 11,488,180 1.5819 -0.55%
1999-02-19 0 9.150 9.150 9.200 9.150 9.700 3,841,000 35,789,350 9.3177 1.587 1.587 1.595 1.587 1.682 22,151,656 1.6157 -5.18%
1999-02-15 0 9.650 9.650 9.700 9.450 9.850 4,366,000 42,092,600 9.6410 1.673 1.673 1.682 1.639 1.708 25,179,414 1.6717 0.52%
1999-02-12 0 9.600 9.600 9.650 9.300 9.650 6,327,100 59,964,480 9.4774 1.665 1.665 1.673 1.613 1.673 36,489,389 1.6433 3.78%
1999-02-11 0 9.250 9.250 9.300 9.250 9.450 3,450,000 32,320,600 9.3683 1.604 1.604 1.613 1.604 1.639 19,896,697 1.6244 -0.54%
1999-02-10 0 9.300 9.250 9.300 9.100 9.350 5,442,800 50,367,900 9.2540 1.613 1.604 1.613 1.578 1.621 31,389,491 1.6046 -0.53%
1999-02-09 0 9.350 9.350 9.400 8.750 9.400 4,710,000 42,787,844 9.0845 1.621 1.621 1.630 1.517 1.630 27,163,317 1.5752 6.25%
1999-02-08 0 8.800 8.800 8.850 8.800 9.150 3,140,000 28,298,000 9.0121 1.526 1.526 1.535 1.526 1.587 18,108,878 1.5627 -1.12%
1999-02-05 0 8.900 8.900 8.950 8.800 8.950 4,703,000 41,724,058 8.8718 1.543 1.543 1.552 1.526 1.552 27,122,947 1.5383 -0.56%
1999-02-04 0 8.950 8.950 9.000 8.950 9.150 3,006,000 27,149,300 9.0317 1.552 1.552 1.561 1.552 1.587 17,336,079 1.5661 -0.56%
1999-02-03 0 9.000 8.950 9.000 8.950 9.250 5,799,000 52,675,500 9.0835 1.561 1.552 1.561 1.552 1.604 33,443,753 1.5750 -2.17%
1999-02-02 0 9.200 9.150 9.200 9.050 9.400 3,954,700 36,572,735 9.2479 1.595 1.587 1.595 1.569 1.630 22,807,382 1.6035 -2.13%
1999-02-01 0 9.400 9.350 9.400 9.050 9.400 5,441,200 50,492,404 9.2796 1.630 1.621 1.630 1.569 1.630 31,380,263 1.6090 0.00%
1999-01-29 0 9.400 9.400 9.450 9.300 9.550 4,288,000 40,498,000 9.4445 1.630 1.630 1.639 1.613 1.656 24,729,576 1.6376 0.53%
1999-01-28 0 9.350 9.300 9.350 9.300 9.800 6,716,000 64,018,100 9.5322 1.621 1.613 1.621 1.613 1.699 38,732,237 1.6528 -5.56%
1999-01-27 0 9.900 9.850 9.900 9.300 10.05 12,902,000 125,857,400 9.7549 1.717 1.708 1.717 1.613 1.743 74,407,880 1.6915 7.61%
1999-01-26 0 9.200 9.150 9.200 9.150 9.600 9,249,000 86,982,300 9.4045 1.595 1.587 1.595 1.587 1.665 53,340,450 1.6307 0.00%
1999-01-25 0 9.200 9.200 9.250 8.850 9.250 12,653,000 114,313,000 9.0345 1.595 1.595 1.604 1.535 1.604 72,971,858 1.5665 -2.13%
1999-01-22 0 9.400 9.350 9.400 9.350 9.700 6,952,000 66,208,500 9.5237 1.630 1.621 1.630 1.621 1.682 40,093,287 1.6514 -3.59%
1999-01-21 0 9.750 9.700 9.750 9.600 10.05 8,052,000 79,089,762 9.8224 1.691 1.682 1.691 1.665 1.743 46,437,161 1.7032 -1.52%
1999-01-20 0 9.900 9.900 9.950 9.800 10.35 10,392,000 103,811,500 9.9896 1.717 1.717 1.725 1.699 1.795 59,932,312 1.7321 -4.35%
1999-01-19 0 10.35 10.25 10.30 10.30 10.80 5,270,000 54,955,190 10.428 1.795 1.777 1.786 1.786 1.873 30,392,926 1.8082 -2.82%
1999-01-18 0 10.65 10.65 10.70 10.50 11.00 6,497,400 69,403,620 10.682 1.847 1.847 1.855 1.821 1.907 37,471,536 1.8522 0.95%
1999-01-15 0 10.55 10.50 10.55 9.950 10.75 15,133,000 158,623,500 10.482 1.829 1.821 1.829 1.725 1.864 87,274,411 1.8175 1.93%
1999-01-14 0 10.35 10.35 10.40 9.250 10.55 25,708,700 254,837,120 9.9125 1.795 1.795 1.803 1.604 1.829 148,266,150 1.7188 3.50%
1999-01-13 0 10.00 9.900 9.950 9.950 11.50 27,596,000 291,947,200 10.579 1.734 1.717 1.725 1.725 1.994 159,150,508 1.8344 -14.16%
1999-01-12 0 11.65 11.60 11.70 11.55 11.80 7,359,000 85,758,500 11.654 2.020 2.011 2.029 2.003 2.046 42,440,520 2.0207 -1.27%
1999-01-11 0 11.80 11.75 11.80 11.75 12.20 6,201,000 73,938,928 11.924 2.046 2.037 2.046 2.037 2.115 35,762,150 2.0675 -0.84%
1999-01-08 0 11.90 11.90 11.95 11.90 12.55 10,940,000 134,045,300 12.253 2.063 2.063 2.072 2.063 2.176 63,092,715 2.1246 -2.46%
1999-01-07 0 12.20 12.15 12.20 12.20 12.60 12,834,000 158,749,000 12.369 2.115 2.107 2.115 2.115 2.185 74,015,713 2.1448 0.41%
1999-01-06 0 12.15 12.05 12.20 11.80 12.25 6,035,300 72,401,050 11.996 2.107 2.089 2.115 2.046 2.124 34,806,532 2.0801 3.40%
1999-01-05 0 11.75 11.75 11.80 11.60 12.10 3,886,000 45,899,716 11.812 2.037 2.037 2.046 2.011 2.098 22,411,178 2.0481 -1.67%
1999-01-04 0 11.95 11.95 12.00 11.85 12.15 2,588,336 31,061,831 12.001 2.072 2.072 2.081 2.055 2.107 14,927,344 2.0809 -1.24%
1998-12-31 0 12.10 12.05 12.10 12.05 12.25 1,410,000 17,093,200 12.123 2.098 2.089 2.098 2.089 2.124 8,131,694 2.1020 -1.22%
1998-12-30 0 12.25 12.20 12.25 11.95 12.30 3,012,700 36,638,400 12.161 2.124 2.115 2.124 2.072 2.133 17,374,719 2.1087 0.82%
1998-12-29 0 12.15 12.10 12.15 11.95 12.20 1,688,000 20,376,300 12.071 2.107 2.098 2.107 2.072 2.115 9,734,964 2.0931 1.25%
1998-12-28 0 12.00 11.95 12.00 11.95 12.40 2,622,700 31,929,160 12.174 2.081 2.072 2.081 2.072 2.150 15,125,527 2.1109 -2.04%
1998-12-24 0 12.25 12.25 12.30 11.80 12.25 1,985,000 23,844,700 12.012 2.124 2.124 2.133 2.046 2.124 11,447,810 2.0829 4.26%
1998-12-23 0 11.75 11.70 11.75 11.60 11.90 2,507,000 29,386,400 11.722 2.037 2.029 2.037 2.011 2.063 14,458,267 2.0325 -2.08%
1998-12-22 0 12.00 12.00 12.05 12.00 12.25 919,000 11,138,000 12.120 2.081 2.081 2.089 2.081 2.124 5,300,019 2.1015 -1.64%
1998-12-21 0 12.20 12.15 12.20 12.00 12.30 3,711,000 45,147,472 12.166 2.115 2.107 2.115 2.081 2.133 21,401,926 2.1095 2.52%
1998-12-18 0 11.90 11.90 11.95 11.90 12.20 1,940,000 23,382,000 12.053 2.063 2.063 2.072 2.063 2.115 11,188,288 2.0899 -0.83%
1998-12-17 0 12.00 11.95 12.05 11.60 12.05 1,849,000 21,944,800 11.868 2.081 2.072 2.089 2.011 2.089 10,663,476 2.0579 1.27%
1998-12-16 0 11.85 11.80 11.85 11.80 12.10 2,918,000 34,779,000 11.919 2.055 2.046 2.055 2.046 2.098 16,828,569 2.0667 -0.42%
1998-12-15 0 11.90 11.90 11.95 11.75 12.05 2,943,000 35,044,600 11.908 2.063 2.063 2.072 2.037 2.089 16,972,748 2.0648 0.42%
1998-12-14 0 11.85 11.80 11.85 11.60 11.90 3,566,000 42,035,200 11.788 2.055 2.046 2.055 2.011 2.063 20,565,688 2.0439 -1.66%
1998-12-11 0 12.05 12.00 12.05 12.00 12.40 7,949,000 96,722,988 12.168 2.089 2.081 2.089 2.081 2.150 45,843,144 2.1099 -3.98%
1998-12-10 0 12.55 12.50 12.60 12.35 12.80 10,432,000 131,973,100 12.651 2.176 2.167 2.185 2.141 2.219 60,162,998 2.1936 0.00%
1998-12-09 0 12.55 12.55 12.60 11.70 12.55 8,666,000 106,108,800 12.244 2.176 2.176 2.185 2.029 2.176 49,978,196 2.1231 5.46%
1998-12-08 0 11.90 11.90 11.95 11.80 12.45 5,685,000 69,021,870 12.141 2.063 2.063 2.072 2.046 2.159 32,786,297 2.1052 -3.64%
1998-12-07 0 12.35 12.30 12.35 12.00 12.60 10,071,000 123,306,564 12.244 2.141 2.133 2.141 2.081 2.185 58,081,054 2.1230 9.29%
1998-12-04 0 11.30 11.30 11.35 11.25 11.60 4,589,000 52,298,228 11.396 1.959 1.959 1.968 1.951 2.011 26,465,491 1.9761 -0.44%
1998-12-03 0 11.35 11.35 11.40 10.80 11.50 7,651,000 85,788,284 11.213 1.968 1.968 1.977 1.873 1.994 44,124,530 1.9442 1.79%
1998-12-02 0 11.15 11.05 11.15 10.95 11.50 5,886,000 66,150,000 11.239 1.933 1.916 1.933 1.899 1.994 33,945,495 1.9487 1.36%
1998-12-01 0 11.00 10.95 11.00 10.70 11.40 11,644,000 127,958,172 10.989 1.907 1.899 1.907 1.855 1.977 67,152,795 1.9055 -2.65%
1998-11-30 0 11.30 11.30 11.35 11.25 12.15 8,299,000 96,816,300 11.666 1.959 1.959 1.968 1.951 2.107 47,861,649 2.0228 -8.13%
1998-11-27 0 12.30 12.25 12.30 12.10 12.50 5,407,000 66,410,102 12.282 2.133 2.124 2.133 2.098 2.167 31,183,026 2.1297 -0.81%
1998-11-26 0 12.40 12.40 12.45 12.00 12.90 6,254,000 78,549,660 12.560 2.150 2.150 2.159 2.081 2.237 36,067,810 2.1778 -1.98%
1998-11-25 0 12.65 12.65 12.70 12.65 13.40 8,547,000 111,495,980 13.045 2.193 2.193 2.202 2.193 2.324 49,291,904 2.2620 -3.44%
1998-11-24 0 13.10 13.05 13.10 12.75 13.40 12,273,000 160,340,492 13.064 2.271 2.263 2.271 2.211 2.324 70,780,337 2.2653 1.55%
1998-11-23 0 12.90 12.90 12.95 12.60 13.00 10,703,779 136,999,015 12.799 2.237 2.237 2.245 2.185 2.254 61,730,391 2.2193 2.79%
1998-11-20 0 12.55 12.50 12.55 12.50 13.10 8,798,000 112,849,336 12.827 2.176 2.167 2.176 2.167 2.271 50,739,461 2.2241 -1.18%
1998-11-19 0 12.70 12.65 12.70 12.55 12.95 6,031,000 77,141,906 12.791 2.202 2.193 2.202 2.176 2.245 34,781,733 2.2179 -0.39%
1998-11-18 0 12.75 12.75 12.80 12.70 13.10 12,153,000 157,479,866 12.958 2.211 2.211 2.219 2.202 2.271 70,088,278 2.2469 0.00%
1998-11-17 0 12.75 12.75 12.80 12.50 12.95 12,152,000 154,818,550 12.740 2.211 2.211 2.219 2.167 2.245 70,082,511 2.2091 1.59%
1998-11-16 0 12.55 12.55 12.60 12.35 12.85 9,864,000 124,572,200 12.629 2.176 2.176 2.185 2.141 2.228 56,887,252 2.1898 1.62%
1998-11-13 0 12.35 12.30 12.35 12.10 12.75 9,214,000 114,389,700 12.415 2.141 2.133 2.141 2.098 2.211 53,138,599 2.1527 -0.40%
1998-11-12 0 12.40 12.40 12.45 12.40 13.35 17,812,000 229,434,569 12.881 2.150 2.150 2.159 2.150 2.315 102,724,629 2.2335 -2.36%
1998-11-11 0 12.70 12.65 12.70 12.20 12.75 15,411,750 193,949,750 12.585 2.202 2.193 2.202 2.115 2.211 88,882,006 2.1821 4.10%
1998-11-10 0 12.20 12.15 12.20 11.60 12.40 16,896,000 202,909,262 12.009 2.115 2.107 2.115 2.011 2.150 97,441,912 2.0824 2.52%
1998-11-09 0 11.90 11.90 12.00 11.80 12.40 9,484,000 114,852,400 12.110 2.063 2.063 2.081 2.046 2.150 54,695,732 2.0998 0.85%
1998-11-06 0 11.80 11.75 11.80 11.50 12.65 15,190,000 182,945,940 12.044 2.046 2.037 2.046 1.994 2.193 87,603,139 2.0883 -2.07%
1998-11-05 0 12.05 12.05 12.10 12.05 13.00 12,686,900 159,765,758 12.593 2.089 2.089 2.098 2.089 2.254 73,167,364 2.1836 -5.12%
1998-11-04 0 12.70 12.65 12.70 12.45 13.70 18,420,000 239,667,120 13.011 2.202 2.193 2.202 2.159 2.376 106,231,061 2.2561 -4.51%
1998-11-03 0 13.30 13.25 13.30 12.10 13.45 35,343,000 458,294,444 12.967 2.306 2.297 2.306 2.098 2.332 203,828,686 2.2484 10.83%
1998-11-02 0 12.00 11.95 12.00 10.35 12.05 29,475,600 326,757,600 11.086 2.081 2.072 2.081 1.795 2.089 169,990,460 1.9222 15.94%
1998-10-30 0 10.35 10.30 10.40 10.20 10.70 13,643,000 142,738,436 10.462 1.795 1.786 1.803 1.769 1.855 78,681,345 1.8141 1.97%
1998-10-29 0 10.15 10.15 10.20 9.750 10.45 16,095,000 162,244,800 10.080 1.760 1.760 1.769 1.691 1.812 92,822,417 1.7479 -2.40%
1998-10-27 0 10.40 10.35 10.40 10.10 10.55 16,232,000 167,851,050 10.341 1.803 1.795 1.803 1.751 1.829 93,612,518 1.7930 2.97%
1998-10-26 0 10.10 10.05 10.15 9.600 10.30 16,668,000 167,738,900 10.064 1.751 1.743 1.760 1.665 1.786 96,126,999 1.7450 4.12%
1998-10-23 0 9.700 9.700 9.800 8.700 9.800 20,352,459 187,691,723 9.2221 1.682 1.682 1.699 1.509 1.699 117,375,859 1.5991 4.86%
1998-10-22 0 9.250 9.250 9.300 9.200 9.950 9,735,000 92,914,876 9.5444 1.604 1.604 1.613 1.595 1.725 56,143,289 1.6550 -6.09%
1998-10-21 0 9.850 9.850 9.900 9.600 10.60 15,358,000 154,379,670 10.052 1.708 1.708 1.717 1.665 1.838 88,572,022 1.7430 -2.48%
1998-10-20 0 10.10 10.10 10.15 9.750 10.50 22,208,000 226,186,500 10.185 1.751 1.751 1.760 1.691 1.821 128,077,058 1.7660 3.06%
1998-10-19 0 9.800 9.750 9.800 9.100 9.900 20,698,859 200,561,244 9.6895 1.699 1.691 1.699 1.578 1.717 119,373,602 1.6801 6.52%
1998-10-16 0 9.200 9.200 9.250 9.000 9.500 28,631,791 265,488,677 9.2725 1.595 1.595 1.604 1.561 1.647 165,124,079 1.6078 6.36%
1998-10-15 0 8.650 8.600 8.650 8.450 8.900 10,775,756 93,297,777 8.6581 1.500 1.491 1.500 1.465 1.543 62,145,494 1.5013 -0.57%
1998-10-14 0 8.700 8.650 8.700 8.650 9.200 12,141,000 108,751,130 8.9573 1.509 1.500 1.509 1.500 1.595 70,019,072 1.5532 -2.79%
1998-10-13 0 8.950 8.900 8.950 8.500 9.500 21,239,000 190,128,822 8.9519 1.552 1.543 1.552 1.474 1.647 122,488,681 1.5522 -2.19%
1998-10-12 0 9.150 9.150 9.200 8.050 9.200 35,398,779 307,068,104 8.6745 1.587 1.587 1.595 1.396 1.595 204,150,372 1.5041 10.91%
1998-10-09 0 8.250 8.250 8.300 7.350 8.400 35,296,883 280,422,193 7.9447 1.431 1.431 1.439 1.274 1.457 203,562,722 1.3776 12.24%
1998-10-08 0 7.350 7.300 7.350 6.750 7.400 19,522,000 141,279,600 7.2369 1.274 1.266 1.274 1.170 1.283 112,586,470 1.2549 8.25%
1998-10-07 1 6.850 6.800 6.900 6.800 6.950 1,976,000 13,620,500 6.8930 1.177 1.169 1.186 1.169 1.195 11,496,606 1.1847 0.74%
1998-10-05 0 6.800 6.750 6.850 6.750 7.100 3,519,000 24,098,000 6.8480 1.169 1.160 1.177 1.160 1.220 20,473,965 1.1770 -3.55%
1998-09-30 0 7.050 7.000 7.050 6.700 7.100 4,963,200 34,354,290 6.9218 1.212 1.203 1.212 1.152 1.220 28,876,494 1.1897 3.68%
1998-09-29 0 6.800 6.800 6.850 6.750 7.000 8,360,000 57,460,500 6.8733 1.169 1.169 1.177 1.160 1.203 48,639,485 1.1814 -2.16%
1998-09-28 0 6.950 6.900 6.950 6.850 7.450 16,222,000 117,349,850 7.2340 1.195 1.186 1.195 1.177 1.280 94,381,546 1.2434 -3.47%
1998-09-25 0 7.200 7.150 7.200 6.400 7.250 27,013,300 188,014,540 6.9601 1.238 1.229 1.238 1.100 1.246 157,166,627 1.1963 10.77%
1998-09-24 0 6.500 6.450 6.500 6.400 6.750 13,810,100 90,664,910 6.5651 1.117 1.109 1.117 1.100 1.160 80,348,822 1.1284 4.00%
1998-09-23 0 6.250 6.200 6.250 6.200 6.500 4,131,000 26,023,800 6.2996 1.074 1.066 1.074 1.066 1.117 24,034,655 1.0828 -0.79%
1998-09-22 0 6.300 6.300 6.350 6.250 6.550 6,016,000 38,454,700 6.3921 1.083 1.083 1.091 1.074 1.126 35,001,811 1.0986 0.80%
1998-09-21 0 6.250 6.200 6.250 6.200 6.500 4,326,000 27,396,400 6.3330 1.074 1.066 1.074 1.066 1.117 25,169,188 1.0885 -6.02%
1998-09-18 0 6.650 6.600 6.650 6.450 6.700 5,628,000 36,949,700 6.5653 1.143 1.134 1.143 1.109 1.152 32,744,381 1.1284 -0.75%
1998-09-17 0 6.700 6.650 6.700 6.650 7.100 5,927,000 40,542,900 6.8404 1.152 1.143 1.152 1.143 1.220 34,483,999 1.1757 -4.29%
1998-09-16 0 7.000 6.950 7.000 6.850 7.100 8,732,000 61,320,900 7.0225 1.203 1.195 1.203 1.177 1.220 50,803,826 1.2070 1.45%
1998-09-15 0 6.900 6.900 6.950 6.800 7.250 18,040,997 127,063,780 7.0431 1.186 1.186 1.195 1.169 1.246 104,964,690 1.2105 1.47%
1998-09-14 0 6.800 6.750 6.800 6.500 6.950 13,011,000 88,016,116 6.7647 1.169 1.160 1.169 1.117 1.195 75,699,562 1.1627 1.49%
1998-09-11 0 6.700 6.650 6.700 6.600 7.100 17,263,557 118,844,188 6.8841 1.152 1.143 1.152 1.134 1.220 100,441,450 1.1832 -6.94%
1998-09-10 0 7.200 7.200 7.250 6.850 7.500 12,959,000 94,053,500 7.2578 1.238 1.238 1.246 1.177 1.289 75,397,020 1.2474 3.60%
1998-09-09 0 6.950 6.900 6.950 6.900 7.200 11,532,000 80,695,650 6.9975 1.195 1.186 1.195 1.186 1.238 67,094,562 1.2027 -1.42%
1998-09-08 0 7.050 7.050 7.100 6.900 7.300 21,311,000 151,302,060 7.0997 1.212 1.212 1.220 1.186 1.255 123,989,960 1.2203 1.44%
1998-09-07 0 6.950 6.900 6.950 6.800 7.200 26,265,933 184,105,728 7.0093 1.195 1.186 1.195 1.169 1.238 152,818,356 1.2047 5.30%
1998-09-04 0 6.600 6.550 6.600 5.750 6.650 23,481,000 146,974,510 6.2593 1.134 1.126 1.134 0.988 1.143 136,615,281 1.0758 11.86%
1998-09-03 0 5.900 5.850 5.900 5.700 6.050 8,552,000 50,650,680 5.9227 1.014 1.005 1.014 0.980 1.040 49,756,564 1.0180 1.72%
1998-09-02 0 5.800 5.750 5.800 5.750 6.050 7,621,000 44,673,700 5.8619 0.997 0.988 0.997 0.988 1.040 44,339,894 1.0075 1.75%
1998-09-01 0 5.700 5.650 5.700 5.400 6.150 12,530,084 72,937,623 5.8210 0.980 0.971 0.980 0.928 1.057 72,901,535 1.0005 1.79%
1998-08-31 0 5.600 5.550 5.600 5.200 5.850 11,484,956 64,021,165 5.5744 0.963 0.954 0.963 0.894 1.005 66,820,855 0.9581 -2.61%
1998-08-28 0 5.750 5.750 5.800 5.700 5.900 92,501,314 532,144,832 5.7528 0.988 0.988 0.997 0.980 1.014 538,183,766 0.9888 -1.71%
1998-08-27 0 5.850 5.850 5.900 5.700 5.900 27,879,760 163,171,068 5.8527 1.005 1.005 1.014 0.980 1.014 162,207,796 1.0059 0.00%
1998-08-26 0 5.850 5.850 5.900 5.500 5.950 20,991,627 121,887,667 5.8065 1.005 1.005 1.014 0.945 1.023 122,131,810 0.9980 2.63%
1998-08-25 0 5.700 5.650 5.700 5.500 5.800 13,234,000 75,081,050 5.6733 0.980 0.971 0.980 0.945 0.997 76,997,003 0.9751 4.59%
1998-08-24 0 5.450 5.450 5.500 4.925 5.550 17,687,500 93,368,800 5.2788 0.937 0.937 0.945 0.846 0.954 102,908,001 0.9073 0.93%
1998-08-21 0 5.400 5.350 5.450 5.350 5.950 11,226,000 63,604,800 5.6658 0.928 0.920 0.937 0.920 1.023 65,314,218 0.9738 -5.26%
1998-08-20 0 5.700 5.700 5.750 5.250 6.050 27,285,000 158,980,500 5.8267 0.980 0.980 0.988 0.902 1.040 158,747,410 1.0015 7.55%
1998-08-19 0 5.300 5.300 5.350 4.700 5.300 17,389,000 87,213,738 5.0155 0.911 0.911 0.920 0.808 0.911 101,171,293 0.8620 14.59%
1998-08-18 0 4.625 4.625 4.650 4.575 4.775 10,651,760 49,370,165 4.6349 0.795 0.795 0.799 0.786 0.821 61,973,220 0.7966 -3.14%
1998-08-14 0 4.775 4.775 4.800 4.500 4.925 17,320,250 82,957,606 4.7896 0.821 0.821 0.825 0.773 0.846 100,771,297 0.8232 4.37%
1998-08-13 0 4.575 4.575 4.600 4.500 4.725 5,192,000 23,859,050 4.5953 0.786 0.786 0.791 0.773 0.812 30,207,680 0.7898 -3.17%
1998-08-12 0 4.725 4.700 4.725 4.675 4.825 7,106,400 33,749,530 4.7492 0.812 0.808 0.812 0.804 0.829 41,345,890 0.8163 -2.58%
1998-08-11 0 4.850 4.825 4.850 4.700 4.950 5,514,630 26,334,215 4.7753 0.834 0.829 0.834 0.808 0.851 32,084,780 0.8208 -1.02%
1998-08-10 0 4.900 4.875 4.925 4.850 5.100 3,670,000 18,311,400 4.9895 0.842 0.838 0.846 0.834 0.877 21,352,501 0.8576 -2.00%
1998-08-07 0 5.000 4.975 5.000 4.975 5.100 9,447,000 47,557,794 5.0342 0.859 0.855 0.859 0.855 0.877 54,963,782 0.8653 -2.91%
1998-08-06 0 5.150 5.100 5.150 5.100 5.450 5,491,557 28,888,785 5.2606 0.885 0.877 0.885 0.877 0.937 31,950,539 0.9042 -4.63%
1998-08-05 0 5.400 5.400 5.450 5.200 5.450 6,232,000 33,381,500 5.3565 0.928 0.928 0.937 0.894 0.937 36,258,525 0.9207 -0.92%
1998-08-04 0 5.450 5.450 5.500 5.150 5.500 6,050,000 32,363,900 5.3494 0.937 0.937 0.945 0.885 0.945 35,199,627 0.9194 1.87%
1998-08-03 0 5.350 5.300 5.350 5.250 5.450 7,546,000 40,362,400 5.3488 0.920 0.911 0.920 0.902 0.937 43,903,535 0.9193 -5.31%
1998-07-31 0 5.650 5.650 5.700 5.600 6.150 11,229,000 65,257,700 5.8115 0.971 0.971 0.980 0.963 1.057 65,331,672 0.9989 -6.61%
1998-07-30 0 6.050 6.050 6.100 5.900 6.300 10,801,000 65,399,150 6.0549 1.040 1.040 1.048 1.014 1.083 62,841,517 1.0407 -2.42%
1998-07-29 0 6.200 6.200 6.250 6.150 6.550 7,634,000 48,342,350 6.3325 1.066 1.066 1.074 1.057 1.126 44,415,530 1.0884 -2.36%
1998-07-28 0 6.350 6.300 6.350 6.300 6.700 11,699,000 76,444,750 6.5343 1.091 1.083 1.091 1.083 1.152 68,066,189 1.1231 -3.79%
1998-07-27 0 6.600 6.600 6.650 6.550 6.750 5,231,500 34,773,600 6.6470 1.134 1.134 1.143 1.126 1.160 30,437,496 1.1425 -3.65%
1998-07-24 0 6.850 6.850 6.900 6.300 6.900 8,524,000 56,618,946 6.6423 1.177 1.177 1.186 1.083 1.186 49,593,657 1.1417 3.79%
1998-07-23 0 6.600 6.550 6.600 6.500 6.700 9,895,708 65,144,760 6.5831 1.134 1.126 1.134 1.117 1.152 57,574,419 1.1315 -1.49%
1998-07-22 0 6.700 6.650 6.700 6.700 6.900 10,046,000 67,980,000 6.7669 1.152 1.143 1.152 1.152 1.186 58,448,836 1.1631 -2.19%
1998-07-21 0 6.850 6.850 6.900 6.800 7.000 7,667,000 52,625,600 6.8639 1.177 1.177 1.186 1.169 1.203 44,607,528 1.1797 0.00%
1998-07-20 0 6.850 6.850 6.900 6.800 7.150 5,582,000 38,487,096 6.8949 1.177 1.177 1.186 1.169 1.229 32,476,747 1.1851 -2.84%
1998-07-17 0 7.050 7.050 7.100 7.000 7.200 5,550,000 39,454,710 7.1090 1.212 1.212 1.220 1.203 1.238 32,290,567 1.2219 -1.40%
1998-07-16 0 7.150 7.150 7.200 7.150 7.400 7,684,358 55,897,914 7.2742 1.229 1.229 1.238 1.229 1.272 44,708,519 1.2503 -2.72%
1998-07-15 0 7.350 7.300 7.350 7.250 7.550 16,268,225 120,968,811 7.4359 1.263 1.255 1.263 1.246 1.298 94,650,489 1.2781 2.08%
1998-07-14 0 7.200 7.200 7.250 6.900 7.250 11,810,000 83,481,250 7.0687 1.238 1.238 1.246 1.186 1.246 68,712,000 1.2149 3.60%
1998-07-13 0 6.950 6.900 6.950 6.550 7.000 16,153,100 109,105,110 6.7544 1.195 1.186 1.195 1.126 1.203 93,980,678 1.1609 1.46%
1998-07-10 0 6.850 6.800 6.850 6.750 6.900 14,139,000 96,617,800 6.8334 1.177 1.169 1.177 1.160 1.186 82,262,402 1.1745 0.00%
1998-07-09 0 6.850 6.850 6.900 6.850 7.050 5,690,000 39,609,876 6.9613 1.177 1.177 1.186 1.177 1.212 33,105,104 1.1965 0.00%
1998-07-08 0 6.850 6.850 6.950 6.800 7.050 6,973,400 48,400,930 6.9408 1.177 1.177 1.195 1.169 1.212 40,572,080 1.1930 0.00%
1998-07-07 0 6.850 6.850 6.900 6.800 7.300 8,971,000 62,908,100 7.0124 1.177 1.177 1.186 1.169 1.255 52,194,357 1.2053 -4.20%
1998-07-06 0 7.150 7.150 7.200 6.900 7.250 11,635,000 83,108,218 7.1429 1.229 1.229 1.238 1.186 1.246 67,693,829 1.2277 -2.72%
1998-07-03 0 7.350 7.300 7.350 7.250 8.150 20,210,000 150,617,950 7.4526 1.263 1.255 1.263 1.246 1.401 117,584,210 1.2809 -8.13%
1998-07-02 1 8.000 - - - - 0 0 - 1.375 - - - - 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 1.375 1.366 1.375 1.366 1.444 44,453,348 1.4102 -1.84%
1998-06-29 0 8.150 8.100 8.200 8.100 8.800 10,655,000 89,675,576 8.4163 1.401 1.392 1.409 1.392 1.513 61,992,071 1.4466 -5.23%
1998-06-26 0 8.600 8.600 8.650 8.400 8.900 11,181,305 96,913,402 8.6675 1.478 1.478 1.487 1.444 1.530 65,054,177 1.4897 -3.37%
1998-06-25 0 8.900 8.850 8.900 8.600 9.050 17,596,000 156,709,956 8.9060 1.530 1.521 1.530 1.478 1.555 102,375,643 1.5307 2.30%
1998-06-24 0 8.700 8.650 8.700 8.250 8.750 16,916,000 144,387,820 8.5356 1.495 1.487 1.495 1.418 1.504 98,419,322 1.4671 1.75%
1998-06-23 0 8.550 8.500 8.600 8.200 8.750 28,700,170 244,092,450 8.5049 1.470 1.461 1.478 1.409 1.504 166,981,040 1.4618 6.21%
1998-06-22 0 8.050 8.000 8.050 7.950 9.300 24,650,890 215,994,836 8.7622 1.384 1.375 1.384 1.366 1.598 143,421,842 1.5060 -11.54%
1998-06-19 0 9.100 9.050 9.100 7.950 9.250 18,413,000 160,334,918 8.7077 1.564 1.555 1.564 1.366 1.590 107,129,048 1.4967 10.98%
1998-06-18 0 8.200 8.250 8.300 7.550 8.400 28,350,733 230,816,227 8.1415 1.409 1.418 1.427 1.298 1.444 164,947,973 1.3993 13.10%
1998-06-17 0 7.250 7.200 7.250 6.850 7.250 14,295,000 100,637,658 7.0401 1.246 1.238 1.246 1.177 1.246 83,170,029 1.2100 9.02%
1998-06-16 0 6.650 6.650 6.700 6.400 7.050 9,882,600 66,569,820 6.7361 1.143 1.143 1.152 1.100 1.212 57,498,155 1.1578 -1.48%
1998-06-15 0 6.750 6.750 6.800 6.600 6.950 11,635,000 79,025,116 6.7920 1.160 1.160 1.169 1.134 1.195 67,693,829 1.1674 -5.59%
1998-06-12 0 7.150 7.100 7.150 6.700 7.250 14,109,260 99,959,200 7.0847 1.229 1.220 1.229 1.152 1.246 82,089,371 1.2177 2.88%
1998-06-11 0 6.950 6.900 6.950 6.650 7.200 20,304,000 140,922,450 6.9406 1.195 1.186 1.195 1.143 1.238 118,131,113 1.1929 -5.44%
1998-06-10 0 7.350 7.350 7.400 7.150 7.600 12,389,047 90,191,378 7.2799 1.263 1.263 1.272 1.229 1.306 72,080,965 1.2513 -4.67%
1998-06-09 0 7.850 7.800 7.850 7.800 8.800 6,197,000 49,953,880 8.0610 1.325 1.317 1.325 1.317 1.486 36,709,584 1.3608 -10.29%
1998-06-08 0 8.750 8.700 8.750 8.700 9.100 4,677,000 41,205,300 8.8102 1.477 1.469 1.477 1.469 1.536 27,705,458 1.4873 -2.78%
1998-06-05 0 9.000 8.950 9.000 8.950 9.350 4,049,000 36,955,100 9.1270 1.519 1.511 1.519 1.511 1.578 23,985,333 1.5407 -1.64%
1998-06-04 0 9.150 9.100 9.200 9.050 9.500 7,585,000 70,064,500 9.2372 1.545 1.536 1.553 1.528 1.604 44,931,773 1.5594 -3.17%
1998-06-03 0 9.450 9.450 9.500 8.850 9.600 12,841,000 118,556,672 9.2327 1.595 1.595 1.604 1.494 1.621 76,067,092 1.5586 5.00%
1998-06-02 0 9.000 9.000 9.050 8.650 9.100 11,325,000 100,346,730 8.8606 1.519 1.519 1.528 1.460 1.536 67,086,662 1.4958 0.00%
1998-06-01 0 9.000 8.950 9.000 8.750 9.350 17,236,000 156,233,600 9.0644 1.519 1.511 1.519 1.477 1.578 102,102,048 1.5302 -0.55%
1998-05-29 0 9.050 9.000 9.050 8.800 9.100 18,363,200 165,487,834 9.0119 1.528 1.519 1.528 1.486 1.536 108,779,319 1.5213 0.00%
1998-05-28 0 9.050 9.000 9.050 9.000 9.750 17,974,000 169,164,400 9.4116 1.528 1.519 1.528 1.519 1.646 106,473,789 1.5888 -7.18%
1998-05-27 0 9.750 9.700 9.750 9.600 10.25 16,995,168 169,084,032 9.9489 1.646 1.637 1.646 1.621 1.730 100,675,416 1.6795 -6.70%
1998-05-26 0 10.45 10.40 10.50 10.45 10.70 8,017,000 85,021,600 10.605 1.764 1.756 1.773 1.764 1.806 47,490,840 1.7903 -1.88%
1998-05-25 0 10.65 10.60 10.65 10.45 10.70 3,822,000 40,529,590 10.604 1.798 1.789 1.798 1.764 1.806 22,640,638 1.7901 0.00%
1998-05-22 0 10.65 10.65 10.70 10.60 10.85 13,085,000 140,266,568 10.720 1.798 1.798 1.806 1.789 1.832 77,512,492 1.8096 -0.47%
1998-05-21 0 10.70 10.65 10.70 10.55 11.15 25,094,200 271,595,555 10.823 1.806 1.798 1.806 1.781 1.882 148,652,194 1.8271 0.47%
1998-05-20 0 10.65 10.65 10.70 10.00 10.75 25,621,900 266,946,710 10.419 1.798 1.798 1.806 1.688 1.815 151,778,166 1.7588 -1.84%
1998-05-19 0 10.85 10.80 10.85 10.60 10.95 12,438,358 134,140,738 10.784 1.832 1.823 1.832 1.789 1.848 73,681,935 1.8205 -1.36%
1998-05-18 0 11.00 11.00 11.05 10.80 11.30 4,407,000 48,543,978 11.015 1.857 1.857 1.865 1.823 1.908 26,106,041 1.8595 -0.90%
1998-05-15 0 11.10 11.10 11.20 11.00 11.50 5,907,000 66,259,400 11.217 1.874 1.874 1.891 1.857 1.941 34,991,692 1.8936 -2.20%
1998-05-14 0 11.35 11.30 11.35 10.55 11.50 17,975,000 200,015,038 11.127 1.916 1.908 1.916 1.781 1.941 106,479,712 1.8784 2.25%
1998-05-13 0 11.10 11.10 11.20 11.00 11.80 12,248,000 138,692,600 11.324 1.874 1.874 1.891 1.857 1.992 72,554,299 1.9116 -7.11%
1998-05-12 0 11.95 11.90 11.95 11.85 12.60 4,999,000 60,444,640 12.091 2.017 2.009 2.017 2.000 2.127 29,612,911 2.0412 -4.02%
1998-05-11 0 12.45 12.40 12.45 12.30 12.70 1,910,466 23,876,842 12.498 2.102 2.093 2.102 2.076 2.144 11,317,155 2.1098 -0.40%
1998-05-08 0 12.50 12.50 12.55 12.30 12.80 6,054,000 75,591,094 12.486 2.110 2.110 2.119 2.076 2.161 35,862,486 2.1078 0.00%
1998-05-07 0 12.50 12.45 12.50 12.05 12.55 7,110,000 87,385,726 12.291 2.110 2.102 2.110 2.034 2.119 42,117,984 2.0748 -0.40%
1998-05-06 0 12.55 12.50 12.55 12.20 12.65 6,742,000 83,978,090 12.456 2.119 2.110 2.119 2.060 2.135 39,938,037 2.1027 0.00%
1998-05-05 0 12.55 12.50 12.55 12.30 13.25 7,167,000 90,274,600 12.596 2.119 2.110 2.119 2.076 2.237 42,455,638 2.1263 -4.20%
1998-05-04 0 13.10 13.10 13.15 13.05 13.55 3,304,000 43,591,800 13.194 2.211 2.211 2.220 2.203 2.287 19,572,126 2.2272 -2.60%
1998-05-01 0 13.45 13.35 13.45 13.40 13.65 5,780,000 78,199,948 13.529 2.271 2.254 2.271 2.262 2.304 34,239,373 2.2839 1.13%
1998-04-30 0 13.30 13.25 13.30 13.20 13.75 8,535,500 114,627,460 13.429 2.245 2.237 2.245 2.228 2.321 50,562,313 2.2671 -2.56%
1998-04-29 0 13.65 13.60 13.65 13.55 14.10 6,651,000 91,496,500 13.757 2.304 2.296 2.304 2.287 2.380 39,398,974 2.3223 -2.50%
1998-04-28 0 14.00 14.00 14.05 12.90 14.05 8,807,000 120,043,501 13.630 2.363 2.363 2.372 2.178 2.372 52,170,616 2.3010 1.08%
1998-04-27 0 13.85 13.85 13.90 13.70 14.55 6,350,000 88,773,480 13.980 2.338 2.338 2.346 2.313 2.456 37,615,921 2.3600 -5.46%
1998-04-24 0 14.65 14.60 14.65 14.55 14.85 5,090,000 74,695,100 14.675 2.473 2.465 2.473 2.456 2.507 30,151,974 2.4773 -0.68%
1998-04-23 0 14.75 14.75 14.80 14.75 15.10 3,567,000 52,859,660 14.819 2.490 2.490 2.498 2.490 2.549 21,130,077 2.5016 -1.34%
1998-04-22 0 14.95 14.90 14.95 14.70 15.10 3,113,200 46,545,562 14.951 2.524 2.515 2.524 2.482 2.549 18,441,872 2.5239 -0.33%
1998-04-21 0 15.00 14.95 15.00 14.95 15.55 4,736,563 72,138,532 15.230 2.532 2.524 2.532 2.524 2.625 28,058,296 2.5710 -1.64%
1998-04-20 0 15.25 15.25 15.30 14.90 15.30 4,193,000 63,378,526 15.115 2.574 2.574 2.583 2.515 2.583 24,838,355 2.5516 3.04%
1998-04-17 0 14.80 14.75 14.80 14.70 14.90 8,467,000 125,213,526 14.788 2.498 2.490 2.498 2.482 2.515 50,156,535 2.4965 -1.33%
1998-04-16 0 15.00 15.00 15.05 14.95 15.30 5,445,000 82,046,300 15.068 2.532 2.532 2.541 2.524 2.583 32,254,911 2.5437 -2.91%
1998-04-15 0 15.45 15.45 15.50 15.20 15.50 3,720,000 56,908,904 15.298 2.608 2.608 2.617 2.566 2.617 22,036,413 2.5825 1.98%
1998-04-14 0 15.15 15.15 15.20 15.10 15.65 4,441,000 67,747,176 15.255 2.557 2.557 2.566 2.549 2.642 26,307,449 2.5752 -1.94%
1998-04-09 0 15.45 15.40 15.45 15.00 15.45 4,092,000 62,487,578 15.271 2.608 2.600 2.608 2.532 2.608 24,240,055 2.5779 1.31%
1998-04-08 0 15.25 15.20 15.25 14.85 15.40 3,745,000 56,801,160 15.167 2.574 2.566 2.574 2.507 2.600 22,184,508 2.5604 2.35%
1998-04-07 0 14.90 14.85 14.90 14.85 15.35 4,549,000 68,357,200 15.027 2.515 2.507 2.515 2.507 2.591 26,947,216 2.5367 -1.32%
1998-04-03 0 15.10 15.05 15.15 14.80 15.20 5,068,000 76,248,427 15.045 2.549 2.541 2.557 2.498 2.566 30,021,651 2.5398 0.00%
1998-04-02 0 15.10 15.10 15.15 14.80 15.50 11,025,000 166,649,700 15.116 2.549 2.549 2.557 2.498 2.617 65,309,531 2.5517 -2.89%
1998-04-01 0 15.55 15.55 15.60 15.45 15.70 4,744,000 73,921,800 15.582 2.625 2.625 2.633 2.608 2.650 28,102,351 2.6304 -0.96%
1998-03-31 0 15.70 15.65 15.70 15.50 15.90 3,978,250 62,534,900 15.719 2.650 2.642 2.650 2.617 2.684 23,566,226 2.6536 -0.32%
1998-03-30 0 15.75 15.75 15.80 15.70 16.80 6,973,000 112,050,056 16.069 2.659 2.659 2.667 2.650 2.836 41,306,427 2.7127 -3.67%
1998-03-27 0 16.35 16.35 16.40 16.15 16.70 6,256,180 102,683,530 16.413 2.760 2.760 2.769 2.726 2.819 37,060,153 2.7707 -0.91%
1998-03-26 0 16.50 16.50 16.55 16.30 17.00 5,470,000 90,406,850 16.528 2.785 2.785 2.794 2.752 2.870 32,403,006 2.7901 -1.79%
1998-03-25 0 16.80 16.70 16.85 16.60 16.90 9,954,000 166,772,480 16.754 2.836 2.819 2.844 2.802 2.853 58,965,177 2.8283 2.13%
1998-03-24 0 16.45 16.40 16.45 16.10 16.45 4,052,000 66,140,220 16.323 2.777 2.769 2.777 2.718 2.777 24,003,104 2.7555 0.92%
1998-03-23 0 16.30 16.30 16.40 15.85 16.60 6,170,500 100,606,446 16.304 2.752 2.752 2.769 2.676 2.802 36,552,604 2.7524 0.62%
1998-03-20 0 16.20 16.20 16.25 16.10 16.80 12,615,000 208,044,800 16.492 2.735 2.735 2.743 2.718 2.836 74,728,321 2.7840 0.00%
1998-03-19 0 16.20 16.25 16.30 15.25 16.30 6,910,000 110,019,908 15.922 2.735 2.743 2.752 2.574 2.752 40,933,230 2.6878 4.85%
1998-03-18 0 15.45 15.45 15.50 15.15 15.60 2,724,614 41,879,337 15.371 2.608 2.608 2.617 2.557 2.633 16,139,979 2.5948 -0.64%
1998-03-17 0 15.55 15.55 15.60 15.35 15.70 3,888,000 60,560,250 15.576 2.625 2.625 2.633 2.591 2.650 23,031,606 2.6294 1.30%
1998-03-16 0 15.35 15.30 15.40 15.15 15.50 2,700,000 41,499,166 15.370 2.591 2.583 2.600 2.557 2.617 15,994,171 2.5946 0.66%
1998-03-13 0 15.25 15.25 15.30 15.05 15.50 6,223,000 95,070,800 15.277 2.574 2.574 2.583 2.541 2.617 36,863,602 2.5790 0.00%
1998-03-12 0 15.25 15.20 15.25 15.15 15.95 5,880,000 91,611,680 15.580 2.574 2.566 2.574 2.557 2.693 34,831,750 2.6301 -3.48%
1998-03-11 0 15.80 15.75 15.80 15.65 16.00 7,394,521 116,939,676 15.814 2.667 2.659 2.667 2.642 2.701 43,803,420 2.6696 1.94%
1998-03-10 0 15.50 15.45 15.50 15.45 16.05 7,102,000 111,770,380 15.738 2.617 2.608 2.617 2.608 2.709 42,070,593 2.6567 -1.59%
1998-03-09 0 15.75 15.75 15.80 15.10 15.85 8,439,001 131,178,968 15.544 2.659 2.659 2.667 2.549 2.676 49,990,676 2.6241 1.29%
1998-03-06 0 15.55 15.55 15.60 14.20 15.65 19,435,000 293,813,850 15.118 2.625 2.625 2.633 2.397 2.642 115,128,412 2.5521 3.67%
1998-03-05 0 15.00 14.95 15.05 14.90 16.40 13,826,000 217,446,000 15.727 2.532 2.524 2.541 2.515 2.769 81,902,003 2.6550 -10.98%
1998-03-04 0 16.85 16.80 16.85 16.45 17.00 9,134,000 152,707,000 16.719 2.844 2.836 2.844 2.777 2.870 54,107,688 2.8223 -0.59%
1998-03-03 0 16.95 16.90 16.95 16.50 17.10 7,032,960 118,912,720 16.908 2.861 2.853 2.861 2.785 2.887 41,661,617 2.8543 0.59%
1998-03-02 0 16.85 16.85 16.90 16.70 17.80 19,154,199 333,552,934 17.414 2.844 2.844 2.853 2.819 3.005 113,465,012 2.9397 -0.30%
1998-02-27 0 16.90 16.85 16.90 16.45 16.95 11,512,000 192,689,386 16.738 2.853 2.844 2.853 2.777 2.861 68,194,406 2.8256 2.42%
1998-02-26 0 16.50 16.50 16.55 16.45 17.00 25,382,112 425,194,978 16.752 2.785 2.785 2.794 2.777 2.870 150,357,718 2.8279 1.85%
1998-02-25 0 16.20 16.20 16.25 15.20 16.35 32,193,466 507,764,693 15.772 2.735 2.735 2.743 2.566 2.760 190,706,592 2.6625 8.00%
1998-02-24 0 15.00 14.95 15.00 14.45 15.05 6,083,000 90,495,470 14.877 2.532 2.524 2.532 2.439 2.541 36,034,275 2.5114 2.04%
1998-02-23 0 14.70 14.70 14.75 14.60 15.30 6,552,000 97,780,920 14.924 2.482 2.482 2.490 2.465 2.583 38,812,522 2.5193 0.00%
1998-02-20 0 14.70 14.70 14.75 14.00 14.95 9,628,000 139,183,500 14.456 2.482 2.482 2.490 2.363 2.524 57,034,029 2.4404 1.03%
1998-02-19 0 14.55 14.50 14.55 14.40 15.95 20,726,000 312,612,700 15.083 2.456 2.448 2.456 2.431 2.693 122,775,995 2.5462 -2.35%
1998-02-18 0 14.90 14.80 14.90 13.50 14.90 13,226,000 186,815,080 14.125 2.515 2.498 2.515 2.279 2.515 78,347,743 2.3844 11.61%
1998-02-17 0 13.35 13.35 13.40 13.35 13.95 12,616,000 172,718,900 13.690 2.254 2.254 2.262 2.254 2.355 74,734,245 2.3111 -1.48%
1998-02-16 0 13.55 13.55 13.60 13.05 14.10 19,361,000 259,369,620 13.396 2.287 2.287 2.296 2.203 2.380 114,690,053 2.2615 -6.55%
1998-02-13 0 14.50 14.50 14.55 14.10 15.55 14,827,000 215,678,180 14.546 2.448 2.448 2.456 2.380 2.625 87,831,694 2.4556 -6.75%
1998-02-12 0 15.55 15.50 15.55 15.35 16.20 7,967,000 125,296,308 15.727 2.625 2.617 2.625 2.591 2.735 47,194,652 2.6549 -4.01%
1998-02-11 0 16.20 16.20 16.25 16.05 17.00 15,864,047 261,871,087 16.507 2.735 2.735 2.743 2.709 2.870 93,974,919 2.7866 2.21%
1998-02-10 0 15.85 15.85 15.90 15.05 16.20 15,546,000 242,229,960 15.581 2.676 2.676 2.684 2.541 2.735 92,090,882 2.6303 -0.63%
1998-02-09 0 15.95 15.90 15.95 14.50 16.00 19,712,791 300,818,822 15.260 2.693 2.684 2.693 2.448 2.701 116,773,981 2.5761 12.32%
1998-02-06 0 14.20 14.10 14.20 14.00 14.80 11,369,000 164,572,996 14.476 2.397 2.380 2.397 2.363 2.498 67,347,307 2.4436 1.43%
1998-02-05 0 14.00 14.00 14.10 13.00 14.30 8,959,000 122,513,980 13.675 2.363 2.363 2.380 2.195 2.414 53,071,029 2.3085 4.48%
1998-02-04 0 13.40 13.30 13.40 13.20 15.25 12,559,290 180,512,246 14.373 2.262 2.245 2.262 2.228 2.574 74,398,308 2.4263 -8.22%
1998-02-03 0 14.60 14.50 14.60 13.60 15.20 30,626,224 440,485,151 14.383 2.465 2.448 2.465 2.296 2.566 181,422,616 2.4280 8.55%
1998-02-02 0 13.45 13.40 13.45 11.20 13.70 34,553,778 429,235,125 12.422 2.271 2.262 2.271 1.891 2.313 204,688,531 2.0970 29.33%
1998-01-27 0 10.40 10.35 10.40 10.05 10.45 4,022,000 41,343,150 10.279 1.756 1.747 1.756 1.697 1.764 23,825,391 1.7353 3.48%
1998-01-26 0 10.05 10.00 10.05 9.900 10.60 13,060,000 131,943,214 10.103 1.697 1.688 1.697 1.671 1.789 77,364,397 1.7055 1.52%
1998-01-23 0 9.900 9.900 9.950 9.500 10.15 8,186,000 81,048,400 9.9009 1.671 1.671 1.680 1.604 1.713 48,491,957 1.6714 -1.00%
1998-01-22 0 10.00 9.950 10.00 9.800 10.40 13,437,780 135,992,002 10.120 1.688 1.680 1.688 1.654 1.756 79,602,278 1.7084 -6.10%
1998-01-21 0 10.65 10.65 10.70 10.30 10.85 17,109,744 181,203,402 10.591 1.798 1.798 1.806 1.739 1.832 101,354,137 1.7878 1.91%
1998-01-20 0 10.45 10.40 10.50 9.900 11.00 16,354,630 170,843,074 10.446 1.764 1.756 1.773 1.671 1.857 96,881,018 1.7634 -2.34%
1998-01-19 0 10.70 10.75 10.80 10.00 10.90 17,876,000 186,033,300 10.407 1.806 1.815 1.823 1.688 1.840 105,893,259 1.7568 11.46%
1998-01-16 0 9.600 9.550 9.600 9.400 10.35 16,729,127 163,661,179 9.7830 1.621 1.612 1.621 1.587 1.747 99,099,451 1.6515 -3.52%
1998-01-15 0 9.950 9.900 9.950 9.700 10.45 14,701,500 148,650,856 10.111 1.680 1.671 1.680 1.637 1.764 87,088,261 1.7069 -7.01%
1998-01-14 0 10.70 10.65 10.70 10.40 11.10 21,929,336 236,372,694 10.779 1.806 1.798 1.806 1.756 1.874 129,904,277 1.8196 5.42%
1998-01-13 0 10.15 10.10 10.15 9.250 10.70 30,684,904 307,823,008 10.032 1.713 1.705 1.713 1.562 1.806 181,770,222 1.6935 7.98%
1998-01-12 0 9.400 9.350 9.400 8.900 10.35 35,674,236 342,180,516 9.5918 1.587 1.578 1.587 1.502 1.747 211,325,863 1.6192 -20.00%
1998-01-09 0 11.75 11.70 11.75 11.10 12.50 34,435,623 404,597,574 11.749 1.984 1.975 1.984 1.874 2.110 203,988,608 1.9834 -5.24%
1998-01-08 0 12.40 12.40 12.45 11.55 13.95 36,493,817 457,563,723 12.538 2.093 2.093 2.102 1.950 2.355 216,180,870 2.1166 -10.79%
1998-01-07 0 13.90 13.85 13.90 13.70 15.85 22,655,250 330,911,890 14.606 2.346 2.338 2.346 2.313 2.676 134,204,423 2.4657 -13.13%
1998-01-06 0 16.00 15.95 16.00 15.85 16.45 12,851,000 207,497,750 16.146 2.701 2.693 2.701 2.676 2.777 76,126,330 2.7257 -3.61%
1998-01-05 0 16.60 16.60 16.65 16.55 17.40 5,683,000 95,694,850 16.839 2.802 2.802 2.811 2.794 2.937 33,664,768 2.8426 -4.60%
1998-01-02 0 17.40 17.40 17.45 17.20 17.75 2,050,000 35,856,700 17.491 2.937 2.937 2.946 2.904 2.996 12,143,722 2.9527 0.58%
1997-12-31 0 17.30 17.25 17.30 17.20 18.05 5,592,000 99,058,200 17.714 2.920 2.912 2.920 2.904 3.047 33,125,705 2.9904 -1.42%
1997-12-30 0 17.55 17.60 17.65 16.75 17.70 4,055,000 69,413,800 17.118 2.963 2.971 2.980 2.828 2.988 24,020,875 2.8897 5.72%
1997-12-29 0 16.60 16.55 16.60 16.50 16.85 3,255,000 54,141,020 16.633 2.802 2.794 2.802 2.785 2.844 19,281,862 2.8079 0.61%
1997-12-24 0 16.50 16.50 16.55 16.25 16.60 2,070,861 34,060,205 16.447 2.785 2.785 2.794 2.743 2.802 12,267,298 2.7765 -0.60%
1997-12-23 0 16.60 16.55 16.60 16.30 16.80 5,765,350 95,330,795 16.535 2.802 2.794 2.802 2.752 2.836 34,152,590 2.7913 0.30%
1997-12-22 0 16.55 16.50 16.55 16.00 17.00 5,037,800 83,831,910 16.641 2.794 2.785 2.794 2.701 2.870 29,842,754 2.8091 -3.22%
1997-12-19 0 17.10 17.05 17.15 16.80 17.20 4,270,000 72,729,050 17.033 2.887 2.878 2.895 2.836 2.904 25,294,485 2.8753 -1.44%
1997-12-18 0 17.35 17.35 17.40 17.20 17.65 2,626,000 45,762,500 17.427 2.929 2.929 2.937 2.904 2.980 15,555,812 2.9418 -0.86%
1997-12-17 0 17.50 17.50 17.55 17.20 17.65 7,103,000 124,267,700 17.495 2.954 2.954 2.963 2.904 2.980 42,076,517 2.9534 3.24%
1997-12-16 0 16.95 16.95 17.00 16.85 17.75 8,668,000 148,973,300 17.187 2.861 2.861 2.870 2.844 2.996 51,347,213 2.9013 -3.42%
1997-12-15 0 17.55 17.50 17.55 17.45 18.15 7,754,000 136,956,205 17.663 2.963 2.954 2.963 2.946 3.064 45,932,890 2.9817 -2.50%
1997-12-12 0 18.00 18.00 18.05 17.20 18.10 12,482,000 221,533,270 17.748 3.039 3.039 3.047 2.904 3.055 73,940,460 2.9961 1.98%
1997-12-11 0 17.65 17.60 17.65 17.15 17.85 17,658,000 310,356,360 17.576 2.980 2.971 2.980 2.895 3.013 104,601,878 2.9670 -3.02%
1997-12-10 0 18.20 18.15 18.20 18.10 19.20 11,715,000 219,866,514 18.768 3.072 3.064 3.072 3.055 3.241 69,396,931 3.1682 -6.67%
1997-12-09 0 19.50 19.50 19.55 19.20 20.10 12,652,183 247,187,837 19.537 3.292 3.292 3.300 3.241 3.393 74,948,584 3.2981 -2.01%
1997-12-08 0 19.90 19.90 19.95 19.25 20.30 24,243,000 480,863,900 19.835 3.359 3.359 3.368 3.250 3.427 143,609,884 3.3484 4.74%
1997-12-05 0 19.00 19.00 19.05 18.30 19.15 22,452,000 419,509,150 18.685 3.207 3.207 3.216 3.089 3.233 133,000,417 3.1542 4.68%
1997-12-04 0 18.15 18.10 18.15 17.30 18.35 11,719,000 212,203,952 18.108 3.064 3.055 3.064 2.920 3.098 69,420,626 3.0568 3.71%
1997-12-03 0 17.50 17.50 17.60 17.45 18.55 14,839,000 267,541,800 18.030 2.954 2.954 2.971 2.946 3.131 87,902,779 3.0436 -3.05%
1997-12-02 0 18.05 18.05 18.10 16.15 18.10 21,922,000 378,511,580 17.266 3.047 3.047 3.055 2.726 3.055 129,860,821 2.9147 9.73%
1997-12-01 0 16.45 16.45 16.55 16.40 17.15 9,077,055 151,709,272 16.713 2.777 2.777 2.794 2.769 2.895 53,770,359 2.8214 -1.20%
1997-11-28 0 16.65 16.60 16.65 16.45 17.20 15,994,658 268,341,069 16.777 2.811 2.802 2.811 2.777 2.904 94,748,628 2.8321 -4.03%
1997-11-27 0 17.35 17.35 17.40 16.90 18.00 10,810,000 187,558,100 17.350 2.929 2.929 2.937 2.853 3.039 64,035,922 2.9290 -3.07%
1997-11-26 0 17.90 17.85 17.90 17.80 18.25 4,594,000 82,628,060 17.986 3.022 3.013 3.022 3.005 3.081 27,213,786 3.0363 0.56%
1997-11-25 0 17.80 17.80 17.85 17.75 18.30 7,411,000 133,719,782 18.043 3.005 3.005 3.013 2.996 3.089 43,901,037 3.0459 -3.26%
1997-11-24 0 18.40 18.40 18.45 18.00 18.80 6,949,000 128,193,408 18.448 3.106 3.106 3.115 3.039 3.174 41,164,257 3.1142 -1.60%
1997-11-21 0 18.70 18.75 18.80 18.45 19.20 9,697,000 182,107,000 18.780 3.157 3.165 3.174 3.115 3.241 57,442,769 3.1702 0.81%
1997-11-20 0 18.55 18.50 18.55 18.00 19.10 11,197,000 209,485,340 18.709 3.131 3.123 3.131 3.039 3.224 66,328,419 3.1583 -0.54%
1997-11-19 0 18.65 18.65 18.70 17.30 18.80 11,442,000 206,942,636 18.086 3.148 3.148 3.157 2.920 3.174 67,779,742 3.0532 2.19%
1997-11-18 0 18.25 18.25 18.30 18.05 19.60 10,754,000 202,708,400 18.850 3.081 3.081 3.089 3.047 3.309 63,704,191 3.1820 -4.95%
1997-11-17 0 19.20 19.20 19.25 18.75 19.60 14,986,000 287,516,030 19.186 3.241 3.241 3.250 3.165 3.309 88,773,573 3.2388 5.49%
1997-11-14 0 18.20 18.20 18.25 17.50 18.60 19,590,000 356,143,350 18.180 3.072 3.072 3.081 2.954 3.140 116,046,596 3.0690 5.20%
1997-11-13 0 17.30 17.15 17.25 15.60 17.80 22,142,000 371,983,000 16.800 2.920 2.895 2.912 2.633 3.005 131,164,049 2.8360 4.22%
1997-11-12 0 16.60 16.65 16.70 16.00 18.50 17,022,000 288,116,600 16.926 2.802 2.811 2.819 2.701 3.123 100,834,362 2.8573 -9.78%
1997-11-11 0 18.40 18.30 18.40 18.05 19.20 7,305,000 137,044,508 18.760 3.106 3.089 3.106 3.047 3.241 43,273,118 3.1670 -2.39%
1997-11-10 0 18.85 18.80 18.90 18.50 19.60 9,263,000 176,368,700 19.040 3.182 3.174 3.191 3.123 3.309 54,871,854 3.2142 -2.58%
1997-11-07 0 19.35 19.35 19.40 18.05 19.80 17,154,100 324,743,135 18.931 3.267 3.267 3.275 3.047 3.342 101,616,892 3.1958 -3.25%
1997-11-06 0 20.00 19.95 20.00 19.90 22.00 17,757,400 367,258,440 20.682 3.376 3.368 3.376 3.359 3.714 105,190,701 3.4914 -5.21%
1997-11-05 0 21.10 21.05 21.10 20.30 21.80 20,516,900 433,146,200 21.112 3.562 3.553 3.562 3.427 3.680 121,537,336 3.5639 0.00%
1997-11-04 0 21.10 21.10 21.15 21.00 24.80 23,719,000 543,865,600 22.930 3.562 3.562 3.570 3.545 4.187 140,505,830 3.8708 -9.05%
1997-11-03 0 23.20 23.15 23.20 21.60 23.80 26,044,000 598,906,982 22.996 3.916 3.908 3.916 3.646 4.018 154,278,588 3.8820 9.43%
1997-10-31 0 21.20 21.20 21.25 18.40 21.45 28,819,512 584,287,425 20.274 3.579 3.579 3.587 3.106 3.621 170,720,075 3.4225 12.17%
1997-10-30 0 18.90 18.90 18.95 17.30 19.20 29,403,000 541,419,188 18.414 3.191 3.191 3.199 2.920 3.241 174,176,522 3.1085 2.72%
1997-10-29 0 18.40 18.40 18.45 17.00 18.70 38,184,000 680,902,500 17.832 3.106 3.106 3.115 2.870 3.157 226,193,120 3.0103 26.03%
1997-10-28 0 14.60 14.60 14.65 13.60 15.85 35,795,256 546,066,598 15.255 2.465 2.465 2.473 2.296 2.676 212,042,757 2.5753 -17.75%
1997-10-27 0 17.75 17.65 17.70 17.30 19.80 32,030,750 592,147,842 18.487 2.996 2.980 2.988 2.920 3.342 189,742,701 3.1208 -8.97%
1997-10-24 0 19.50 19.45 19.50 16.10 20.00 50,809,000 933,271,473 18.368 3.292 3.283 3.292 2.718 3.376 300,980,679 3.1008 12.72%
1997-10-23 0 17.30 17.25 17.30 11.40 17.35 61,428,832 923,496,311 15.034 2.920 2.912 2.920 1.924 2.929 363,890,089 2.5378 0.00%
1997-10-22 0 17.30 17.15 17.40 17.10 23.00 41,996,500 839,609,796 19.992 2.920 2.895 2.937 2.887 3.883 248,777,482 3.3749 -24.78%
1997-10-21 0 23.00 22.90 23.00 22.90 27.00 16,355,080 401,383,008 24.542 3.883 3.866 3.883 3.866 4.558 96,883,684 4.1429 -11.88%
1997-10-20 0 26.10 25.95 26.05 26.00 28.75 8,447,000 228,565,178 27.059 4.406 4.381 4.398 4.389 4.853 50,038,060 4.5678 -9.22%
1997-10-17 0 28.75 28.70 28.85 25.90 29.20 11,339,430 314,813,232 27.763 4.853 4.845 4.870 4.372 4.929 67,172,142 4.6867 8.70%
1997-10-16 0 26.45 26.45 26.65 24.50 26.80 9,507,000 243,426,226 25.605 4.465 4.465 4.499 4.136 4.524 56,317,253 4.3224 3.32%
1997-10-15 0 25.60 25.50 25.60 24.40 26.70 10,610,000 271,981,430 25.634 4.322 4.305 4.322 4.119 4.507 62,851,168 4.3274 -4.12%
1997-10-14 0 26.70 26.50 26.60 26.35 28.85 10,114,000 280,500,784 27.734 4.507 4.474 4.490 4.448 4.870 59,912,980 4.6818 1.33%
1997-10-13 0 26.35 26.25 26.35 25.70 27.40 10,186,470 267,630,664 26.273 4.448 4.431 4.448 4.338 4.625 60,342,275 4.4352 -3.83%
1997-10-09 0 27.40 27.40 27.45 27.30 29.00 11,697,713 327,118,194 27.964 4.625 4.625 4.634 4.609 4.896 69,294,527 4.7207 -6.80%
1997-10-08 0 29.40 29.40 29.50 29.30 30.60 3,477,000 104,537,100 30.065 4.963 4.963 4.980 4.946 5.166 20,596,938 5.0754 -1.80%
1997-10-07 0 30.00 30.00 30.20 29.60 30.90 6,136,000 184,518,440 30.071 5.054 5.054 5.088 4.987 5.206 36,421,077 5.0663 -0.33%
1997-10-06 0 30.10 30.10 30.30 29.90 33.00 5,075,000 159,972,024 31.522 5.071 5.071 5.105 5.037 5.560 30,123,364 5.3106 -7.95%
1997-10-03 0 32.70 32.60 32.80 32.20 33.20 3,477,000 113,302,200 32.586 5.509 5.492 5.526 5.425 5.593 20,638,214 5.4899 0.93%
1997-09-30 0 32.40 32.40 32.50 31.40 32.60 2,878,000 91,881,520 31.925 5.459 5.459 5.475 5.290 5.492 17,082,767 5.3786 2.21%
1997-09-29 0 31.70 31.50 31.60 31.40 32.40 2,758,000 87,698,200 31.798 5.341 5.307 5.324 5.290 5.459 16,370,490 5.3571 0.00%
1997-09-26 0 31.70 31.70 31.80 30.80 32.70 4,585,000 144,868,694 31.596 5.341 5.341 5.357 5.189 5.509 27,214,902 5.3231 -1.25%
1997-09-25 0 32.10 31.90 32.00 29.30 32.30 4,460,000 136,176,640 30.533 5.408 5.374 5.391 4.936 5.442 26,472,947 5.1440 10.50%
1997-09-24 0 29.05 29.00 29.10 28.50 29.50 4,238,000 122,937,140 29.008 4.894 4.886 4.903 4.802 4.970 25,155,235 4.8871 2.11%
1997-09-23 0 28.45 28.45 28.65 27.95 29.60 9,464,500 271,886,570 28.727 4.793 4.793 4.827 4.709 4.987 56,177,849 4.8397 -3.40%
1997-09-22 0 29.45 29.30 29.45 28.95 32.00 8,349,300 249,604,540 29.895 4.962 4.936 4.962 4.877 5.391 49,558,425 5.0366 -7.97%
1997-09-19 0 32.00 32.00 32.20 31.60 33.00 4,077,000 131,184,752 32.177 5.391 5.391 5.425 5.324 5.560 24,199,597 5.4209 -1.23%
1997-09-18 0 32.40 32.40 32.50 30.90 33.50 5,008,000 160,495,400 32.048 5.459 5.459 5.475 5.206 5.644 29,725,677 5.3992 -2.41%
1997-09-16 0 33.20 33.20 33.30 33.00 33.90 2,947,500 98,852,418 33.538 5.593 5.593 5.610 5.560 5.711 17,495,294 5.6502 -2.06%
1997-09-15 0 33.90 33.80 33.90 33.90 35.00 3,685,242 126,952,362 34.449 5.711 5.694 5.711 5.711 5.897 21,874,264 5.8037 0.30%
1997-09-12 0 33.80 33.60 33.80 32.90 34.70 3,971,000 134,018,678 33.749 5.694 5.661 5.694 5.543 5.846 23,570,420 5.6859 -0.29%
1997-09-11 0 33.90 33.80 33.90 33.50 34.80 5,207,000 178,705,282 34.320 5.711 5.694 5.711 5.644 5.863 30,906,869 5.7821 -3.42%
1997-09-10 0 35.10 35.00 35.10 34.80 36.70 7,526,000 267,810,730 35.585 5.913 5.897 5.913 5.863 6.183 44,671,614 5.9951 -0.57%
1997-09-09 0 35.30 35.20 35.30 32.60 35.40 11,783,000 404,498,664 34.329 5.947 5.930 5.947 5.492 5.964 69,939,626 5.7835 9.29%
1997-09-08 0 32.30 32.00 32.30 30.90 32.80 9,801,000 313,792,540 32.016 5.442 5.391 5.442 5.206 5.526 58,175,191 5.3939 4.53%
1997-09-05 0 30.90 30.30 31.00 29.90 31.50 9,090,600 278,120,754 30.594 5.206 5.105 5.223 5.037 5.307 53,958,514 5.1543 0.00%
1997-09-04 0 30.90 30.70 31.00 30.00 32.20 10,074,000 316,159,912 31.384 5.206 5.172 5.223 5.054 5.425 59,795,620 5.2873 -3.44%
1997-09-03 0 32.00 31.80 32.00 31.10 33.50 11,653,400 368,345,310 31.608 5.391 5.357 5.391 5.240 5.644 69,170,367 5.3252 6.67%
1997-09-02 0 30.00 30.00 30.20 24.80 32.00 19,335,000 531,593,060 27.494 5.054 5.054 5.088 4.178 5.391 114,765,567 4.6320 -3.85%
1997-09-01 0 31.20 31.00 31.20 31.00 33.40 7,430,000 241,764,300 32.539 5.256 5.223 5.256 5.223 5.627 44,101,793 5.4820 -4.00%
1997-08-29 0 32.50 32.50 32.60 32.10 34.00 17,881,000 590,245,732 33.010 5.475 5.475 5.492 5.408 5.728 106,135,148 5.5613 -4.97%
1997-08-28 0 34.20 34.00 34.20 34.00 36.50 8,917,000 314,988,000 35.324 5.762 5.728 5.762 5.728 6.149 52,928,087 5.9512 -2.84%
1997-08-27 0 35.20 35.20 35.30 33.60 36.00 7,007,000 244,975,570 34.962 5.930 5.930 5.947 5.661 6.065 41,591,018 5.8901 2.62%
1997-08-26 0 34.30 34.20 34.40 34.20 35.50 5,130,000 178,543,896 34.804 5.779 5.762 5.796 5.762 5.981 30,449,824 5.8635 -1.72%
1997-08-25 0 34.90 34.90 35.10 34.90 36.20 6,510,000 230,069,744 35.341 5.880 5.880 5.913 5.880 6.099 38,641,005 5.9540 -1.69%
1997-08-22 0 35.50 35.40 35.50 35.30 36.20 4,994,000 178,951,816 35.833 5.981 5.964 5.981 5.947 6.099 29,642,578 6.0370 -1.11%
1997-08-21 0 35.90 36.10 36.20 35.30 38.10 6,204,000 227,701,300 36.702 6.048 6.082 6.099 5.947 6.419 36,824,700 6.1834 -2.97%
1997-08-20 0 37.00 36.90 37.00 36.10 37.30 4,959,700 182,651,870 36.827 6.234 6.217 6.234 6.082 6.284 29,438,985 6.2044 2.78%
1997-08-19 0 36.00 36.00 36.10 35.40 37.50 9,995,000 363,151,252 36.333 6.065 6.065 6.082 5.964 6.318 59,326,705 6.1212 -4.00%
1997-08-15 0 37.50 37.50 37.60 36.70 38.60 4,836,000 181,878,076 37.609 6.318 6.318 6.335 6.183 6.503 28,704,747 6.3362 -2.09%
1997-08-14 0 38.30 38.30 38.40 37.70 38.70 3,918,000 150,247,478 38.348 6.453 6.453 6.469 6.351 6.520 23,255,831 6.4606 -1.29%
1997-08-13 0 38.80 38.60 39.00 36.70 39.00 8,234,668 314,534,214 38.196 6.537 6.503 6.570 6.183 6.570 48,878,011 6.4351 4.86%
1997-08-12 0 37.00 36.90 37.00 37.00 38.00 3,155,200 118,119,262 37.436 6.234 6.217 6.234 6.234 6.402 18,728,126 6.3071 -1.07%
1997-08-11 0 37.40 37.30 37.40 37.20 38.00 4,193,000 157,616,700 37.590 6.301 6.284 6.301 6.267 6.402 24,888,131 6.3330 -1.84%
1997-08-08 0 38.10 38.10 38.20 37.30 38.30 4,783,418 177,830,215 37.176 6.419 6.419 6.436 6.284 6.453 28,392,639 6.2633 -0.52%
1997-08-07 0 38.30 38.10 38.60 37.60 39.10 5,661,020 218,910,474 38.670 6.453 6.419 6.503 6.335 6.587 33,601,767 6.5149 1.06%
1997-08-06 0 37.90 37.90 38.00 37.10 38.20 5,734,200 216,573,544 37.769 6.385 6.385 6.402 6.250 6.436 34,036,137 6.3630 1.61%
1997-08-05 0 37.30 37.20 37.40 37.20 38.10 3,282,000 123,683,700 37.685 6.284 6.267 6.301 6.267 6.419 19,480,765 6.3490 -0.27%
1997-08-04 0 37.40 37.40 37.50 37.20 38.10 3,228,000 121,493,466 37.637 6.301 6.301 6.318 6.267 6.419 19,160,240 6.3409 -1.84%
1997-08-01 0 38.10 38.00 38.10 37.60 39.10 4,243,000 162,631,344 38.329 6.419 6.402 6.419 6.335 6.587 25,184,913 6.4575 -1.55%
1997-07-31 0 38.70 38.60 38.90 38.00 39.00 6,000,200 232,260,336 38.709 6.520 6.503 6.554 6.402 6.570 35,615,017 6.5214 1.84%
1997-07-30 0 38.00 38.10 38.20 36.70 38.30 8,038,000 301,952,244 37.566 6.402 6.419 6.436 6.183 6.453 47,710,661 6.3288 3.83%
1997-07-29 0 36.60 36.50 36.60 36.00 37.40 3,636,000 132,812,020 36.527 6.166 6.149 6.166 6.065 6.301 21,581,981 6.1538 1.67%
1997-07-28 0 36.00 36.00 36.10 35.80 36.30 2,848,300 102,502,420 35.987 6.065 6.065 6.082 6.031 6.116 16,906,479 6.0629 0.28%
1997-07-25 0 35.90 35.70 35.90 35.50 36.60 3,886,000 140,043,840 36.038 6.048 6.015 6.048 5.981 6.166 23,065,890 6.0715 0.00%
1997-07-24 0 35.90 35.90 36.10 35.70 36.30 5,889,000 211,622,720 35.935 6.048 6.048 6.082 6.015 6.116 34,954,974 6.0542 0.28%
1997-07-23 0 35.80 35.60 35.80 35.50 36.20 2,936,000 105,103,500 35.798 6.031 5.998 6.031 5.981 6.099 17,427,034 6.0311 0.56%
1997-07-22 0 35.60 35.50 35.60 35.30 36.00 4,595,000 164,020,260 35.695 5.998 5.981 5.998 5.947 6.065 27,274,258 6.0137 0.00%
1997-07-21 0 35.60 35.50 35.60 35.50 36.10 5,324,000 190,569,124 35.794 5.998 5.981 5.998 5.981 6.082 31,601,338 6.0304 -0.56%
1997-07-18 0 35.80 35.50 35.80 35.60 36.50 6,862,800 247,550,775 36.071 6.031 5.981 6.031 5.998 6.149 40,735,099 6.0771 -1.38%
1997-07-17 0 36.30 36.10 36.30 35.50 38.00 8,762,642 322,065,760 36.754 6.116 6.082 6.116 5.981 6.402 52,011,873 6.1922 2.25%
1997-07-16 0 35.50 35.40 35.60 34.70 36.20 5,728,000 201,474,710 35.174 5.981 5.964 5.998 5.846 6.099 33,999,336 5.9258 -0.56%
1997-07-15 0 35.70 35.60 35.70 34.60 35.90 3,157,500 110,849,400 35.107 6.015 5.998 6.015 5.829 6.048 18,741,778 5.9146 0.56%
1997-07-14 0 35.50 35.40 35.60 35.00 35.90 5,242,000 185,900,060 35.464 5.981 5.964 5.998 5.897 6.048 31,114,616 5.9747 2.60%
1997-07-11 0 34.60 34.50 34.70 33.70 35.00 9,516,000 328,409,630 34.511 5.829 5.812 5.846 5.678 5.897 56,483,534 5.8143 4.53%
1997-07-10 0 33.10 33.00 33.20 30.70 33.40 13,621,000 440,764,100 32.359 5.576 5.560 5.593 5.172 5.627 80,849,329 5.4517 4.75%
1997-07-09 0 31.60 31.60 31.70 31.40 34.10 12,713,000 419,410,548 32.991 5.324 5.324 5.341 5.290 5.745 75,459,770 5.5581 -7.33%
1997-07-08 0 34.10 34.10 34.20 33.80 35.50 10,137,000 351,038,220 34.629 5.745 5.745 5.762 5.694 5.981 60,169,565 5.8341 -3.94%
1997-07-07 0 35.50 35.40 35.50 35.00 36.80 8,599,000 309,943,720 36.044 5.981 5.964 5.981 5.897 6.200 51,040,554 6.0725 -1.11%
1997-07-04 0 35.90 36.00 36.10 34.80 36.80 14,156,000 506,014,426 35.746 6.048 6.065 6.082 5.863 6.200 84,024,896 6.0222 2.57%
1997-07-03 0 35.00 35.20 35.40 34.80 39.20 13,162,000 494,996,896 37.608 5.897 5.930 5.964 5.863 6.604 78,124,871 6.3360 -7.89%
1997-06-27 0 38.00 38.00 38.10 35.00 38.10 18,163,000 664,914,022 36.608 6.402 6.402 6.419 5.897 6.419 107,808,998 6.1675 8.88%
1997-06-26 0 34.90 34.90 35.00 31.90 35.50 19,281,000 653,991,690 33.919 5.880 5.880 5.897 5.374 5.981 114,445,042 5.7145 9.40%
1997-06-25 0 31.90 31.70 31.80 30.70 32.00 13,326,000 416,644,160 31.266 5.374 5.341 5.357 5.172 5.391 79,098,316 5.2674 6.87%
1997-06-24 0 29.85 29.85 29.90 29.10 30.20 7,391,000 220,775,550 29.871 5.029 5.029 5.037 4.903 5.088 43,870,303 5.0325 0.17%
1997-06-23 0 29.80 29.85 29.90 29.55 30.80 11,180,600 336,059,880 30.057 5.021 5.029 5.037 4.978 5.189 66,363,998 5.0639 -2.30%
1997-06-20 0 30.50 30.50 30.60 30.20 31.40 15,029,000 463,029,090 30.809 5.138 5.138 5.155 5.088 5.290 89,206,708 5.1905 1.33%
1997-06-19 0 30.10 30.10 30.20 29.50 32.10 28,520,000 873,094,092 30.613 5.071 5.071 5.088 4.970 5.408 169,284,404 5.1576 8.66%
1997-06-18 1 27.70 - - - - 0 0 - 4.667 - - - - 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 4.667 4.667 4.675 4.641 4.734 43,876,238 4.6846 0.18%
1997-06-16 0 27.65 27.45 27.65 26.50 27.80 10,827,000 295,236,974 27.269 4.658 4.625 4.658 4.465 4.684 64,265,156 4.5940 5.53%
1997-06-13 0 26.20 26.10 26.20 23.55 26.40 8,798,600 217,092,140 24.673 4.414 4.397 4.414 3.968 4.448 52,225,307 4.1568 10.32%
1997-06-12 0 23.75 23.70 23.75 23.40 25.10 8,420,400 203,641,244 24.184 4.001 3.993 4.001 3.942 4.229 49,980,449 4.0744 -5.38%
1997-06-11 0 25.10 25.10 25.30 24.40 26.60 10,603,000 268,681,728 25.340 4.229 4.229 4.262 4.111 4.481 62,935,573 4.2692 -5.64%
1997-06-10 0 26.60 26.55 26.60 26.45 28.00 6,180,000 166,652,540 26.966 4.481 4.473 4.481 4.456 4.717 36,682,245 4.5431 -0.45%
1997-06-06 0 26.80 26.60 27.00 26.70 27.95 6,645,099 181,836,725 27.364 4.502 4.468 4.535 4.485 4.695 39,560,997 4.5964 -1.47%
1997-06-05 0 27.20 27.00 27.20 27.00 28.10 5,299,000 146,692,640 27.683 4.569 4.535 4.569 4.535 4.720 31,547,118 4.6500 -1.09%
1997-06-04 0 27.50 27.45 27.55 27.40 28.10 5,500,571 152,468,630 27.719 4.619 4.611 4.628 4.602 4.720 32,747,153 4.6559 -0.36%
1997-06-03 0 27.60 27.65 27.70 27.45 28.75 9,459,200 266,725,644 28.197 4.636 4.644 4.653 4.611 4.829 56,314,493 4.7364 -2.47%
1997-06-02 0 28.30 28.30 28.35 27.00 28.50 11,342,000 319,977,902 28.212 4.754 4.754 4.762 4.535 4.787 67,523,573 4.7388 4.04%
1997-05-30 0 27.20 27.20 27.25 26.15 27.30 7,138,000 192,355,984 26.948 4.569 4.569 4.577 4.392 4.586 42,495,438 4.5265 4.02%
1997-05-29 0 26.15 26.15 26.20 26.00 27.50 10,095,750 266,757,020 26.423 4.392 4.392 4.401 4.367 4.619 60,104,136 4.4382 -4.74%
1997-05-28 0 27.45 27.40 27.50 26.70 27.90 6,521,000 178,329,740 27.347 4.611 4.602 4.619 4.485 4.686 38,822,184 4.5935 1.48%
1997-05-27 0 27.05 27.05 27.10 26.85 28.30 7,880,200 215,667,306 27.368 4.544 4.544 4.552 4.510 4.754 46,914,059 4.5971 -3.57%
1997-05-26 0 28.05 28.00 28.05 26.20 28.40 9,912,000 276,842,700 27.930 4.712 4.703 4.712 4.401 4.770 59,010,197 4.6914 7.06%
1997-05-23 0 26.20 26.15 26.20 24.60 26.40 9,397,000 241,822,344 25.734 4.401 4.392 4.401 4.132 4.434 55,944,191 4.3226 3.35%
1997-05-22 0 25.35 25.35 25.40 24.00 25.40 9,313,000 230,024,700 24.699 4.258 4.258 4.266 4.031 4.266 55,444,104 4.1488 5.63%
1997-05-21 0 24.00 23.95 24.00 23.20 24.10 7,332,000 174,426,400 23.790 4.031 4.023 4.031 3.897 4.048 43,650,400 3.9960 5.73%
1997-05-20 0 22.70 22.65 22.70 22.65 23.40 5,985,000 137,596,960 22.990 3.813 3.805 3.813 3.805 3.931 35,631,157 3.8617 -0.22%
1997-05-19 0 22.75 22.75 22.80 21.35 22.80 2,738,000 60,420,290 22.067 3.821 3.821 3.830 3.586 3.830 16,300,436 3.7067 5.32%
1997-05-16 0 21.60 21.55 21.80 21.25 21.85 5,728,000 123,513,700 21.563 3.628 3.620 3.662 3.569 3.670 34,101,131 3.6220 0.47%
1997-05-15 0 21.50 21.35 21.40 21.05 22.85 4,074,000 89,926,470 22.073 3.611 3.586 3.595 3.536 3.838 24,254,191 3.7077 -5.91%
1997-05-14 0 22.85 22.70 22.85 22.60 23.60 3,562,496 82,523,759 23.165 3.838 3.813 3.838 3.796 3.964 21,208,998 3.8910 -1.93%
1997-05-13 0 23.30 23.25 23.35 22.90 23.50 4,828,000 112,126,740 23.224 3.914 3.905 3.922 3.847 3.947 28,743,062 3.9010 2.19%
1997-05-12 0 22.80 22.75 22.80 22.45 22.90 4,259,000 96,609,660 22.684 3.830 3.821 3.830 3.771 3.847 25,355,572 3.8102 1.56%
1997-05-09 0 22.45 22.45 22.50 21.80 22.60 3,497,000 77,952,790 22.291 3.771 3.771 3.779 3.662 3.796 20,819,074 3.7443 3.46%
1997-05-08 0 21.70 21.65 21.70 21.55 21.85 2,490,000 53,884,248 21.640 3.645 3.637 3.645 3.620 3.670 14,823,990 3.6349 -0.69%
1997-05-07 0 21.85 21.85 22.00 21.55 22.05 3,218,000 69,642,600 21.642 3.670 3.670 3.695 3.620 3.704 19,158,072 3.6352 -0.91%
1997-05-06 0 22.05 22.00 22.20 21.35 22.20 6,677,000 144,317,596 21.614 3.704 3.695 3.729 3.586 3.729 39,750,916 3.6305 3.28%
1997-05-05 0 21.35 21.35 21.40 21.00 22.30 5,654,000 121,539,600 21.496 3.586 3.586 3.595 3.527 3.746 33,660,578 3.6107 -2.29%
1997-05-02 0 21.85 21.85 21.90 21.65 22.75 5,993,000 132,309,480 22.077 3.670 3.670 3.679 3.637 3.821 35,678,784 3.7084 -1.35%
1997-05-01 0 22.15 22.05 22.10 21.10 22.20 5,296,797 115,506,137 21.807 3.721 3.704 3.712 3.544 3.729 31,534,003 3.6629 3.50%
1997-04-30 0 21.40 21.35 21.40 20.90 21.50 9,309,258 197,552,232 21.221 3.595 3.586 3.595 3.511 3.611 55,421,827 3.5645 3.63%
1997-04-29 0 20.65 20.65 20.70 20.10 21.90 12,181,000 252,246,836 20.708 3.469 3.469 3.477 3.376 3.679 72,518,483 3.4784 -5.49%
1997-04-28 0 21.85 21.85 21.90 21.70 23.20 11,889,000 268,874,068 22.615 3.670 3.670 3.679 3.645 3.897 70,780,088 3.7987 -5.82%
1997-04-25 0 23.20 23.15 23.25 22.20 23.85 11,131,000 256,037,200 23.002 3.897 3.889 3.905 3.729 4.006 66,267,403 3.8637 -2.32%
1997-04-24 0 23.75 23.70 23.75 21.30 23.85 10,018,000 223,030,826 22.263 3.989 3.981 3.989 3.578 4.006 59,641,258 3.7395 12.03%
1997-04-23 0 21.20 21.15 21.25 20.05 21.25 11,380,000 235,139,336 20.663 3.561 3.553 3.569 3.368 3.569 67,749,802 3.4707 5.74%
1997-04-22 0 20.05 20.00 20.05 19.90 20.50 5,201,000 104,595,400 20.111 3.368 3.359 3.368 3.343 3.443 30,963,684 3.3780 -0.50%
1997-04-21 0 20.15 20.15 20.20 19.75 20.25 7,340,000 146,820,560 20.003 3.385 3.385 3.393 3.317 3.401 43,698,027 3.3599 2.54%
1997-04-18 0 19.65 19.65 19.70 19.50 19.75 7,133,000 139,835,580 19.604 3.301 3.301 3.309 3.275 3.317 42,465,671 3.2929 0.51%
1997-04-17 0 19.55 19.50 19.55 19.30 19.85 6,638,000 130,354,000 19.638 3.284 3.275 3.284 3.242 3.334 39,518,733 3.2985 -0.76%
1997-04-16 0 19.70 19.65 19.70 19.60 20.15 13,845,000 274,967,960 19.860 3.309 3.301 3.309 3.292 3.385 82,424,957 3.3360 1.81%
1997-04-15 0 19.35 19.35 19.45 18.50 19.80 15,943,000 310,378,188 19.468 3.250 3.250 3.267 3.107 3.326 94,915,210 3.2701 5.16%
1997-04-14 0 18.40 18.40 18.45 17.50 18.50 7,372,000 133,692,000 18.135 3.091 3.091 3.099 2.939 3.107 43,888,536 3.0462 2.51%
1997-04-11 0 17.95 17.85 17.90 17.40 18.20 5,100,000 90,956,116 17.835 3.015 2.998 3.007 2.923 3.057 30,362,389 2.9957 3.46%
1997-04-10 0 17.35 17.35 17.40 17.10 17.50 2,183,000 37,710,400 17.275 2.914 2.914 2.923 2.872 2.939 12,996,293 2.9016 -0.29%
1997-04-09 0 17.40 17.35 17.40 16.75 17.40 4,571,000 77,633,360 16.984 2.923 2.914 2.923 2.814 2.923 27,213,036 2.8528 4.82%
1997-04-08 0 16.60 16.55 16.60 16.20 16.60 2,132,000 35,056,660 16.443 2.788 2.780 2.788 2.721 2.788 12,692,669 2.7620 2.47%
1997-04-07 0 16.20 16.20 16.30 16.20 16.50 967,000 15,766,900 16.305 2.721 2.721 2.738 2.721 2.772 5,756,947 2.7388 0.31%
1997-04-04 0 16.15 16.15 16.20 15.90 16.30 1,203,000 19,315,820 16.056 2.713 2.713 2.721 2.671 2.738 7,161,952 2.6970 -0.62%
1997-04-03 0 16.25 16.15 16.25 16.20 16.40 1,576,654 25,716,529 16.311 2.730 2.713 2.730 2.721 2.755 9,386,467 2.7397 -1.22%
1997-04-02 0 16.45 16.40 16.45 16.20 16.45 2,955,000 48,258,250 16.331 2.763 2.755 2.763 2.721 2.763 17,592,326 2.7431 1.86%
1997-04-01 0 16.15 16.10 16.15 15.50 16.30 4,523,000 72,456,500 16.020 2.713 2.704 2.713 2.604 2.738 26,927,272 2.6908 -3.29%
1997-03-27 0 16.70 16.50 16.70 16.50 16.75 2,130,000 35,341,800 16.592 2.805 2.772 2.805 2.772 2.814 12,680,763 2.7870 0.60%
1997-03-26 0 16.60 16.55 16.65 16.55 16.85 1,562,000 26,065,400 16.687 2.788 2.780 2.797 2.780 2.830 9,299,226 2.8030 -1.48%
1997-03-25 0 16.85 16.80 16.85 16.55 16.85 4,302,000 71,900,050 16.713 2.830 2.822 2.830 2.780 2.830 25,611,568 2.8073 2.74%
1997-03-24 0 16.40 16.40 16.50 16.10 16.60 7,245,000 118,812,911 16.399 2.755 2.755 2.772 2.704 2.788 43,132,453 2.7546 2.18%
1997-03-21 0 16.05 16.05 16.10 15.65 16.40 8,860,331 141,421,884 15.961 2.696 2.696 2.704 2.629 2.755 52,749,180 2.6810 -3.60%
1997-03-20 0 16.65 16.60 16.65 16.60 17.60 4,766,000 80,723,424 16.937 2.797 2.788 2.797 2.788 2.956 28,373,951 2.8450 -4.86%
1997-03-19 0 17.50 17.45 17.50 17.30 17.70 2,548,000 44,539,200 17.480 2.939 2.931 2.939 2.906 2.973 15,169,288 2.9361 -1.13%
1997-03-18 0 17.70 17.70 17.85 17.40 17.80 3,379,000 59,125,900 17.498 2.973 2.973 2.998 2.923 2.990 20,116,571 2.9392 1.43%
1997-03-17 0 17.45 17.40 17.45 17.35 17.60 2,092,000 36,485,750 17.441 2.931 2.923 2.931 2.914 2.956 12,454,533 2.9295 0.87%
1997-03-14 0 17.30 17.25 17.30 17.15 17.50 3,072,000 53,132,300 17.296 2.906 2.897 2.906 2.881 2.939 18,288,875 2.9052 -1.70%
1997-03-13 0 17.60 17.55 17.60 17.55 18.00 2,787,000 49,327,620 17.699 2.956 2.948 2.956 2.948 3.023 16,592,153 2.9729 -1.68%
1997-03-12 0 17.90 17.85 17.90 17.50 18.00 4,440,530 78,775,169 17.740 3.007 2.998 3.007 2.939 3.023 26,436,294 2.9798 1.70%
1997-03-11 0 17.60 17.55 17.75 17.60 18.20 6,362,000 114,180,800 17.947 2.956 2.948 2.981 2.956 3.057 37,875,592 3.0146 -0.56%
1997-03-10 0 17.70 17.70 17.75 17.55 17.85 4,179,000 73,852,358 17.672 2.973 2.973 2.981 2.948 2.998 24,879,299 2.9684 0.57%
1997-03-07 0 17.60 17.60 17.70 17.40 17.95 3,139,000 55,264,680 17.606 2.956 2.956 2.973 2.923 3.015 18,687,753 2.9573 -1.68%
1997-03-06 0 17.90 17.80 17.90 17.65 18.10 3,337,654 59,457,597 17.814 3.007 2.990 3.007 2.965 3.040 19,870,422 2.9923 0.00%
1997-03-05 0 17.90 17.85 17.95 17.65 18.00 4,341,000 77,173,400 17.778 3.007 2.998 3.015 2.965 3.023 25,843,751 2.9862 0.28%
1997-03-04 0 17.85 17.85 17.90 17.60 17.95 3,598,000 64,014,996 17.792 2.998 2.998 3.007 2.956 3.015 21,420,368 2.9885 0.85%
1997-03-03 0 17.70 17.70 17.75 17.40 17.75 3,640,000 64,418,500 17.697 2.973 2.973 2.981 2.923 2.981 21,670,411 2.9726 1.72%
1997-02-28 0 17.40 17.35 17.40 17.25 17.95 5,639,000 99,200,640 17.592 2.923 2.914 2.923 2.897 3.015 33,571,277 2.9549 -3.06%
1997-02-27 0 17.95 17.90 17.95 17.60 18.40 7,982,000 143,801,700 18.016 3.015 3.007 3.015 2.956 3.091 47,520,116 3.0261 -1.91%
1997-02-26 0 18.30 18.25 18.30 17.10 18.35 17,159,000 303,963,656 17.715 3.074 3.065 3.074 2.872 3.082 102,154,557 2.9755 7.96%
1997-02-25 0 16.95 16.95 17.00 16.55 17.20 9,040,000 152,434,800 16.862 2.847 2.847 2.856 2.780 2.889 53,818,823 2.8324 2.11%
1997-02-24 0 16.60 16.60 16.65 16.30 16.60 4,983,000 82,155,600 16.487 2.788 2.788 2.797 2.738 2.788 29,665,840 2.7694 1.84%
1997-02-21 0 16.30 16.25 16.30 15.55 16.35 7,690,000 122,837,612 15.974 2.738 2.730 2.738 2.612 2.746 45,781,720 2.6831 3.82%
1997-02-20 0 15.70 15.70 15.75 14.70 15.75 9,799,000 152,389,584 15.552 2.637 2.637 2.646 2.469 2.646 58,337,461 2.6122 3.97%
1997-02-19 0 15.10 15.00 15.05 15.05 15.80 6,126,000 94,257,800 15.387 2.536 2.520 2.528 2.528 2.654 36,470,588 2.5845 -2.58%
1997-02-18 0 15.50 15.45 15.50 15.35 16.05 5,115,500 79,845,638 15.609 2.604 2.595 2.604 2.578 2.696 30,454,667 2.6218 -3.73%
1997-02-17 0 16.10 16.05 16.10 15.80 16.10 8,851,000 141,266,000 15.960 2.704 2.696 2.704 2.654 2.704 52,693,629 2.6809 1.26%
1997-02-14 0 15.90 15.90 15.95 15.70 16.00 6,745,189 107,167,611 15.888 2.671 2.671 2.679 2.637 2.688 40,156,873 2.6687 1.27%
1997-02-13 0 15.70 15.75 15.80 15.65 16.70 4,718,000 76,033,588 16.116 2.637 2.646 2.654 2.629 2.805 28,088,187 2.7070 -4.27%
1997-02-12 0 16.40 16.40 16.45 16.10 16.45 1,685,979 27,451,478 16.282 2.755 2.755 2.763 2.704 2.763 10,037,324 2.7349 2.18%
1997-02-11 0 16.05 16.00 16.05 16.00 16.40 1,687,000 27,245,200 16.150 2.696 2.688 2.696 2.688 2.755 10,043,402 2.7127 -2.43%
1997-02-10 0 16.45 16.35 16.45 16.35 16.75 2,255,000 37,270,600 16.528 2.763 2.746 2.763 2.746 2.814 13,424,939 2.7762 -0.90%
1997-02-05 0 16.60 16.60 16.65 16.30 16.65 3,147,000 51,908,700 16.495 2.788 2.788 2.797 2.738 2.797 18,735,380 2.7706 2.15%
1997-02-04 0 16.25 16.25 16.35 15.95 16.30 3,214,000 51,960,000 16.167 2.730 2.730 2.746 2.679 2.738 19,134,259 2.7155 -0.31%
1997-02-03 0 16.30 16.15 16.40 16.20 16.70 2,710,000 44,888,200 16.564 2.738 2.713 2.755 2.721 2.805 16,133,740 2.7823 -1.51%
1997-01-31 0 16.55 16.55 16.60 16.45 17.00 4,508,500 74,993,700 16.634 2.780 2.780 2.788 2.763 2.856 26,840,948 2.7940 0.61%
1997-01-30 0 16.45 16.40 16.45 16.00 16.55 5,004,500 81,427,000 16.271 2.763 2.755 2.763 2.688 2.780 29,793,839 2.7330 2.81%
1997-01-29 0 16.00 16.00 16.05 15.85 16.30 4,114,000 65,865,280 16.010 2.688 2.688 2.696 2.662 2.738 24,492,327 2.6892 0.31%
1997-01-28 0 15.95 15.90 15.95 15.90 16.40 3,444,000 55,656,440 16.160 2.679 2.671 2.679 2.671 2.755 20,503,543 2.7145 -1.24%
1997-01-27 0 16.15 16.15 16.20 15.70 16.40 7,351,000 119,142,550 16.208 2.713 2.713 2.721 2.637 2.755 43,763,515 2.7224 2.22%
1997-01-24 0 15.80 15.80 15.85 15.30 16.00 4,146,000 65,420,750 15.779 2.654 2.654 2.662 2.570 2.688 24,682,837 2.6505 1.28%
1997-01-23 0 15.60 15.55 15.60 15.55 16.25 6,079,000 96,286,500 15.839 2.620 2.612 2.620 2.612 2.730 36,190,777 2.6605 -2.19%
1997-01-22 0 15.95 15.90 16.00 15.90 16.50 7,180,600 115,365,140 16.066 2.679 2.671 2.688 2.671 2.772 42,749,054 2.6987 2.24%
1997-01-21 0 15.60 15.60 15.65 15.40 16.50 13,331,000 213,532,324 16.018 2.620 2.620 2.629 2.587 2.772 79,364,904 2.6905 -4.29%
1997-01-20 0 16.30 16.30 16.40 16.25 17.40 6,897,900 114,778,600 16.640 2.738 2.738 2.755 2.730 2.923 41,066,025 2.7950 -4.68%
1997-01-17 0 17.10 17.05 17.10 16.95 17.70 3,745,000 64,944,400 17.342 2.872 2.864 2.872 2.847 2.973 22,295,519 2.9129 -2.56%
1997-01-16 0 17.55 17.55 17.65 17.40 17.85 4,700,000 83,054,900 17.671 2.948 2.948 2.965 2.923 2.998 27,981,025 2.9683 0.57%
1997-01-15 0 17.45 17.40 17.45 16.80 17.80 8,977,698 156,274,798 17.407 2.931 2.923 2.931 2.822 2.990 53,447,914 2.9239 4.80%
1997-01-14 0 16.65 16.65 16.70 16.10 16.90 5,543,000 91,113,876 16.438 2.797 2.797 2.805 2.704 2.839 32,999,750 2.7610 3.42%
1997-01-13 0 16.10 16.05 16.10 16.05 16.70 6,055,000 99,253,060 16.392 2.704 2.696 2.704 2.696 2.805 36,047,896 2.7534 -1.53%
1997-01-10 0 16.35 16.35 16.45 16.30 16.80 4,713,329 78,085,230 16.567 2.746 2.746 2.763 2.738 2.822 28,060,378 2.7828 -0.30%
1997-01-09 0 16.40 16.40 16.45 16.10 16.75 10,842,991 178,258,256 16.440 2.755 2.755 2.763 2.704 2.814 64,552,768 2.7614 -2.09%
1997-01-08 0 16.75 16.70 16.75 16.10 17.40 8,543,000 143,182,804 16.760 2.814 2.805 2.814 2.704 2.923 50,859,979 2.8152 -3.46%
1997-01-07 0 17.35 17.35 17.40 17.35 18.10 5,748,000 101,600,978 17.676 2.914 2.914 2.923 2.914 3.040 34,220,199 2.9690 -3.61%
1997-01-06 0 18.00 18.00 18.05 17.40 18.25 7,536,000 134,802,900 17.888 3.023 3.023 3.032 2.923 3.065 44,864,895 3.0046 1.41%
1997-01-03 0 17.75 17.75 17.80 17.10 18.30 17,793,000 319,349,100 17.948 2.981 2.981 2.990 2.872 3.074 105,929,018 3.0147 -2.47%
1997-01-02 0 18.20 18.20 18.25 16.60 18.50 10,494,000 188,085,700 17.923 3.057 3.057 3.065 2.788 3.107 62,475,081 3.0106 4.60%
1996-12-31 0 17.40 17.40 17.45 16.45 17.65 5,634,000 96,064,848 17.051 2.923 2.923 2.931 2.763 2.965 33,541,510 2.8641 3.26%
1996-12-30 0 16.85 16.75 16.80 15.60 16.85 9,129,272 150,596,761 16.496 2.830 2.814 2.822 2.620 2.830 54,350,296 2.7709 9.77%
1996-12-27 0 15.35 15.40 - 14.55 15.50 8,660,331 129,999,633 15.011 2.578 2.587 - 2.444 2.604 51,558,498 2.5214 5.86%
1996-12-24 0 14.50 14.35 14.45 14.20 14.90 4,249,000 61,787,250 14.542 2.436 2.410 2.427 2.385 2.503 25,296,038 2.4426 0.00%
1996-12-23 0 14.50 14.40 14.55 13.80 14.60 4,732,000 67,270,900 14.216 2.436 2.419 2.444 2.318 2.452 28,171,535 2.3879 7.01%
1996-12-20 0 13.55 13.55 13.65 13.55 14.00 2,692,000 36,741,000 13.648 2.276 2.276 2.293 2.276 2.352 16,026,579 2.2925 0.37%
1996-12-19 0 13.50 13.40 13.50 13.20 13.80 3,650,000 49,112,300 13.455 2.268 2.251 2.268 2.217 2.318 21,729,945 2.2601 -0.74%
1996-12-18 0 13.60 13.60 13.80 13.55 14.10 3,226,000 44,380,820 13.757 2.284 2.284 2.318 2.276 2.368 19,205,700 2.3108 -1.81%
1996-12-17 0 13.85 13.75 13.90 13.65 14.05 5,079,000 70,208,150 13.823 2.326 2.310 2.335 2.293 2.360 30,237,368 2.3219 0.73%
1996-12-16 0 13.75 13.75 13.80 13.55 14.40 9,223,000 128,202,400 13.900 2.310 2.310 2.318 2.276 2.419 54,908,297 2.3348 -1.79%
1996-12-13 0 14.00 13.95 14.00 13.35 14.20 12,836,000 178,515,350 13.907 2.352 2.343 2.352 2.242 2.385 76,417,967 2.3360 1.82%
1996-12-12 0 13.75 13.75 13.80 13.50 14.40 11,610,786 164,303,676 14.151 2.310 2.310 2.318 2.268 2.419 69,123,766 2.3769 -5.50%
1996-12-11 0 14.55 14.60 14.65 13.90 15.00 24,007,000 350,390,800 14.595 2.444 2.452 2.461 2.335 2.520 142,923,506 2.4516 -1.69%
1996-12-10 0 14.80 14.90 14.95 14.30 15.20 18,808,160 278,647,504 14.815 2.486 2.503 2.511 2.402 2.553 111,972,682 2.4885 5.71%
1996-12-09 0 14.00 13.95 14.00 13.10 14.05 17,660,000 238,708,806 13.517 2.352 2.343 2.352 2.200 2.360 105,137,215 2.2705 6.46%
1996-12-06 0 13.15 13.10 13.15 12.60 13.60 17,466,750 229,090,151 13.116 2.209 2.200 2.209 2.116 2.284 103,986,718 2.2031 -3.31%
1996-12-05 0 13.60 13.45 13.80 12.90 13.70 12,613,300 167,345,735 13.267 2.284 2.259 2.318 2.167 2.301 75,092,142 2.2285 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 2.184 2.209 2.217 2.083 2.436 641,289,383 1.9460 0.39%
1996-12-03 1 12.95 12.90 13.00 11.90 12.95 3,623,000 44,992,300 12.419 2.175 2.167 2.184 1.999 2.175 21,569,203 2.0860 7.92%
1996-12-02 0 12.00 12.00 12.05 11.10 12.05 5,988,000 69,071,350 11.535 2.016 2.016 2.024 1.864 2.024 35,649,017 1.9375 8.11%
1996-11-29 0 11.10 11.05 11.15 10.60 11.25 3,752,000 41,293,200 11.006 1.864 1.856 1.873 1.780 1.890 22,337,193 1.8486 4.72%
1996-11-28 0 10.60 10.60 10.65 10.55 10.75 778,000 8,273,400 10.634 1.780 1.780 1.789 1.772 1.806 4,631,753 1.7862 -0.47%
1996-11-27 0 10.65 10.60 10.65 10.60 10.80 1,588,327 16,965,403 10.681 1.789 1.780 1.789 1.780 1.814 9,455,961 1.7941 0.00%
1996-11-26 0 10.65 10.55 10.65 10.05 10.70 3,724,000 38,328,300 10.292 1.789 1.772 1.789 1.688 1.797 22,170,498 1.7288 6.50%
1996-11-25 0 10.00 10.00 10.05 9.950 10.20 2,772,000 27,684,560 9.9872 1.680 1.680 1.688 1.671 1.713 16,502,852 1.6776 1.01%
1996-11-22 0 9.900 9.900 9.950 9.850 10.10 2,000,000 19,804,374 9.9022 1.663 1.663 1.671 1.655 1.697 11,906,819 1.6633 -1.00%
1996-11-21 0 10.00 10.00 10.10 9.900 10.10 2,574,000 25,712,300 9.9892 1.680 1.680 1.697 1.663 1.697 15,324,077 1.6779 -0.50%
1996-11-20 0 10.05 10.00 10.05 9.800 10.15 3,574,000 35,886,100 10.041 1.688 1.680 1.688 1.646 1.705 21,277,486 1.6866 4.69%
1996-11-19 0 9.600 9.600 9.650 9.450 9.650 3,410,000 32,730,700 9.5984 1.613 1.613 1.621 1.587 1.621 20,301,127 1.6123 1.05%
1996-11-18 0 9.500 9.450 9.500 9.300 9.500 2,027,000 19,049,300 9.3978 1.596 1.587 1.596 1.562 1.596 12,067,561 1.5786 2.70%
1996-11-15 0 9.250 9.250 9.300 9.250 9.500 926,000 8,615,400 9.3039 1.554 1.554 1.562 1.554 1.596 5,512,857 1.5628 -2.63%
1996-11-14 0 9.500 9.700 - 9.200 9.600 2,318,000 21,552,800 9.2980 1.596 1.629 - 1.545 1.613 13,800,004 1.5618 2.15%
1996-11-13 0 9.300 9.300 9.350 9.100 9.350 2,718,000 25,169,964 9.2605 1.562 1.562 1.571 1.529 1.571 16,181,367 1.5555 0.54%
1996-11-12 0 9.250 9.250 9.300 9.250 9.400 1,366,000 12,712,900 9.3067 1.554 1.554 1.562 1.554 1.579 8,132,358 1.5632 -1.07%
1996-11-11 0 9.350 9.350 9.400 9.300 9.400 664,000 6,211,100 9.3541 1.571 1.571 1.579 1.562 1.579 3,953,064 1.5712 -2.09%
1996-11-08 0 9.550 9.450 9.550 9.250 9.550 4,627,000 43,504,600 9.4023 1.604 1.587 1.604 1.554 1.604 27,546,427 1.5793 2.14%
1996-11-07 0 9.350 9.250 9.350 9.300 9.600 4,578,000 43,457,400 9.4927 1.571 1.554 1.571 1.562 1.613 27,254,709 1.5945 -1.58%
1996-11-06 0 9.500 9.500 9.550 9.200 9.550 2,981,657 27,807,096 9.3261 1.596 1.596 1.604 1.545 1.604 17,751,026 1.5665 4.97%
1996-11-05 0 9.050 9.050 9.100 8.950 9.150 2,805,000 25,396,000 9.0538 1.520 1.520 1.529 1.503 1.537 16,699,314 1.5208 -1.09%
1996-11-04 0 9.150 9.150 9.200 9.000 9.200 1,725,000 15,792,750 9.1552 1.537 1.537 1.545 1.512 1.545 10,269,632 1.5378 2.81%
1996-11-01 0 8.900 8.900 8.950 8.750 8.950 3,328,000 29,642,100 8.9069 1.495 1.495 1.503 1.470 1.503 19,812,947 1.4961 2.30%
1996-10-31 0 8.700 8.700 8.750 8.550 8.750 1,171,725 10,166,676 8.6767 1.461 1.461 1.470 1.436 1.470 6,975,759 1.4574 0.58%
1996-10-30 0 8.650 8.600 8.650 8.500 8.900 2,166,000 18,839,700 8.6979 1.453 1.445 1.453 1.428 1.495 12,895,085 1.4610 2.98%
1996-10-29 0 8.400 8.400 8.450 8.300 8.450 1,926,000 16,062,300 8.3397 1.411 1.411 1.419 1.394 1.419 11,466,267 1.4008 0.00%
1996-10-28 0 8.400 8.350 8.400 8.300 8.450 801,000 6,712,620 8.3803 1.411 1.403 1.411 1.394 1.419 4,768,681 1.4076 -0.59%
1996-10-25 0 8.450 8.450 8.500 8.350 8.600 1,991,000 16,808,550 8.4423 1.419 1.419 1.428 1.403 1.445 11,853,239 1.4181 -3.43%
1996-10-24 0 8.750 8.700 8.750 8.600 8.850 3,134,000 27,326,000 8.7192 1.470 1.461 1.470 1.445 1.487 18,657,986 1.4646 1.74%
1996-10-23 0 8.600 8.600 8.700 8.400 8.600 3,646,000 30,986,600 8.4988 1.445 1.445 1.461 1.411 1.445 21,706,132 1.4276 1.18%
1996-10-22 0 8.500 8.450 8.500 8.350 8.600 3,206,000 27,122,700 8.4600 1.428 1.419 1.428 1.403 1.445 19,086,631 1.4210 2.41%
1996-10-18 0 8.300 8.300 8.350 8.150 8.350 4,680,000 38,744,300 8.2787 1.394 1.394 1.403 1.369 1.403 27,861,957 1.3906 4.40%
1996-10-17 0 7.950 7.950 8.000 7.850 8.300 8,341,000 67,432,450 8.0845 1.335 1.335 1.344 1.319 1.394 49,657,390 1.3580 -4.22%
1996-10-16 0 8.300 8.250 8.300 8.100 8.600 4,402,932 36,395,182 8.2661 1.394 1.386 1.394 1.361 1.445 26,212,458 1.3885 -3.49%
1996-10-15 0 8.600 8.600 8.650 8.500 8.850 2,280,000 19,787,572 8.6788 1.445 1.445 1.453 1.428 1.487 13,573,774 1.4578 -2.82%
1996-10-14 0 8.850 8.850 8.900 8.600 8.850 3,838,000 33,563,360 8.7450 1.487 1.487 1.495 1.445 1.487 22,849,186 1.4689 4.12%
1996-10-11 0 8.500 8.500 8.550 8.500 8.650 3,916,000 33,559,800 8.5699 1.428 1.428 1.436 1.428 1.453 23,313,552 1.4395 -0.58%
1996-10-10 0 8.550 8.550 8.600 8.300 8.700 3,058,000 26,091,600 8.5322 1.436 1.436 1.445 1.394 1.461 18,205,527 1.4332 2.76%
1996-10-09 0 8.350 8.350 8.400 8.200 8.400 3,564,000 29,751,450 8.3478 1.398 1.398 1.406 1.372 1.406 21,294,459 1.3971 -1.76%
1996-10-08 0 8.500 8.500 8.550 8.200 8.800 3,210,000 27,504,300 8.5683 1.423 1.423 1.431 1.372 1.473 19,179,353 1.4341 -3.41%
1996-10-07 0 8.800 8.850 8.900 8.750 8.950 4,405,281 38,869,532 8.8234 1.473 1.481 1.490 1.464 1.498 26,321,009 1.4767 2.92%
1996-10-04 0 8.550 8.500 8.600 8.400 9.000 6,134,900 53,039,225 8.6455 1.431 1.423 1.439 1.406 1.506 36,655,269 1.4470 0.00%
1996-10-03 0 8.550 8.500 8.600 8.300 8.600 4,198,000 35,517,220 8.4605 1.431 1.423 1.439 1.389 1.439 25,082,531 1.4160 4.27%
1996-10-02 0 8.200 8.150 8.200 8.050 8.300 3,785,058 30,856,158 8.1521 1.372 1.364 1.372 1.347 1.389 22,615,253 1.3644 0.61%
1996-10-01 0 8.150 8.150 8.200 7.800 8.300 3,294,000 26,513,300 8.0490 1.364 1.364 1.372 1.305 1.389 19,681,243 1.3471 4.49%
1996-09-30 0 7.800 7.750 7.800 7.600 7.850 3,125,000 24,280,000 7.7696 1.305 1.297 1.305 1.272 1.314 18,671,488 1.3004 3.31%
1996-09-27 0 7.550 7.550 7.600 7.450 7.550 1,836,000 13,726,200 7.4761 1.264 1.264 1.272 1.247 1.264 10,969,873 1.2513 2.03%
1996-09-26 0 7.400 7.350 7.400 7.300 7.500 2,714,000 20,029,140 7.3799 1.239 1.230 1.239 1.222 1.255 16,215,814 1.2352 1.37%
1996-09-25 0 7.300 7.300 7.350 7.050 7.350 3,196,001 23,284,707 7.2856 1.222 1.222 1.230 1.180 1.230 19,095,711 1.2194 3.55%
1996-09-24 0 7.050 7.050 7.100 6.950 7.250 871,000 6,168,400 7.0820 1.180 1.180 1.188 1.163 1.213 5,204,117 1.1853 -3.42%
1996-09-23 0 7.300 7.200 7.300 7.300 7.450 1,015,053 7,466,676 7.3559 1.222 1.205 1.222 1.222 1.247 6,064,816 1.2311 0.00%
1996-09-20 0 7.300 7.300 7.350 7.200 7.450 5,262,000 38,095,300 7.2397 1.222 1.222 1.230 1.205 1.247 31,439,799 1.2117 1.39%
1996-09-19 0 7.200 7.200 7.250 7.200 7.250 3,770,000 27,148,100 7.2011 1.205 1.205 1.213 1.205 1.213 22,525,284 1.2052 -0.69%
1996-09-18 0 7.250 7.200 7.250 7.150 7.250 4,128,000 29,704,500 7.1959 1.213 1.205 1.213 1.197 1.213 24,664,289 1.2044 1.40%
1996-09-17 0 7.150 7.100 7.150 7.100 7.350 2,888,000 20,818,220 7.2085 1.197 1.188 1.197 1.188 1.230 17,255,443 1.2065 -1.38%
1996-09-16 0 7.250 7.200 7.250 7.150 7.400 2,449,000 17,771,492 7.2566 1.213 1.205 1.213 1.197 1.239 14,632,472 1.2145 2.84%
1996-09-13 0 7.050 7.050 7.150 7.050 7.150 1,212,000 8,603,500 7.0986 1.180 1.180 1.197 1.180 1.197 7,241,550 1.1881 0.71%
1996-09-12 0 7.000 7.000 7.100 6.950 7.100 814,000 5,731,200 7.0408 1.172 1.172 1.188 1.163 1.188 4,863,549 1.1784 0.72%
1996-09-11 0 6.950 6.950 7.000 6.950 7.050 1,644,000 11,555,400 7.0288 1.163 1.163 1.172 1.163 1.180 9,822,697 1.1764 0.00%
1996-09-10 0 6.950 6.950 7.000 6.950 7.000 776,000 5,423,300 6.9888 1.163 1.163 1.172 1.163 1.172 4,636,504 1.1697 0.72%
1996-09-09 0 6.900 6.800 6.900 6.800 7.000 888,000 6,159,700 6.9366 1.155 1.138 1.155 1.138 1.172 5,305,690 1.1610 2.22%
1996-09-06 0 6.750 6.700 6.750 6.700 6.800 1,310,000 8,851,200 6.7566 1.130 1.121 1.130 1.121 1.138 7,827,088 1.1308 0.75%
1996-09-05 0 6.700 6.700 6.800 6.700 7.000 1,674,000 11,389,600 6.8038 1.121 1.121 1.138 1.121 1.172 10,001,943 1.1387 -3.60%
1996-09-04 0 6.950 6.900 6.950 6.650 7.050 2,860,000 19,899,200 6.9578 1.163 1.155 1.163 1.113 1.180 17,088,146 1.1645 6.11%
1996-09-03 0 6.550 6.550 6.600 6.500 6.750 3,024,000 19,948,300 6.5967 1.096 1.096 1.105 1.088 1.130 18,068,026 1.1041 -2.24%
1996-09-02 0 6.700 6.650 6.700 6.600 6.850 2,972,000 19,928,800 6.7055 1.121 1.113 1.121 1.105 1.146 17,757,332 1.1223 -3.60%
1996-08-30 0 6.950 6.900 6.950 6.850 7.050 2,292,000 15,993,200 6.9778 1.163 1.155 1.163 1.146 1.180 13,694,416 1.1679 -0.71%
1996-08-29 0 7.000 6.950 7.000 6.950 7.200 602,000 4,223,900 7.0164 1.172 1.163 1.172 1.163 1.205 3,596,876 1.1743 -2.10%
1996-08-28 0 7.150 7.150 7.200 7.100 7.200 2,276,000 16,231,100 7.1314 1.197 1.197 1.205 1.188 1.205 13,598,818 1.1936 -0.69%
1996-08-27 0 7.200 7.100 7.200 7.050 7.250 2,294,000 16,552,900 7.2157 1.205 1.188 1.205 1.180 1.213 13,706,366 1.2077 0.00%
1996-08-23 0 7.200 7.200 7.300 7.100 7.400 5,082,000 37,280,500 7.3358 1.205 1.205 1.222 1.188 1.239 30,364,321 1.2278 -0.69%
1996-08-22 0 7.250 7.250 7.300 7.050 7.300 3,962,000 28,566,600 7.2101 1.213 1.213 1.222 1.180 1.222 23,672,460 1.2067 3.57%
1996-08-21 0 7.000 7.000 7.100 6.700 7.050 3,268,000 22,739,400 6.9582 1.172 1.172 1.188 1.121 1.180 19,525,896 1.1646 5.26%
1996-08-20 0 6.650 6.600 6.750 6.600 6.800 1,284,000 8,644,200 6.7322 1.113 1.105 1.130 1.105 1.138 7,671,741 1.1268 -2.21%
1996-08-19 0 6.800 6.750 6.800 6.800 6.900 1,552,063 10,631,316 6.8498 1.138 1.130 1.138 1.138 1.155 9,273,384 1.1464 -0.73%
1996-08-16 0 6.850 6.800 6.850 6.700 7.000 3,074,000 21,242,560 6.9104 1.146 1.138 1.146 1.121 1.172 18,366,770 1.1566 -2.14%
1996-08-15 0 7.000 7.000 7.200 7.000 7.200 2,790,000 19,876,100 7.1241 1.172 1.172 1.205 1.172 1.205 16,669,905 1.1923 -2.10%
1996-08-14 0 7.150 7.100 7.150 7.000 7.200 1,368,000 9,715,800 7.1022 1.197 1.188 1.197 1.172 1.205 8,173,631 1.1887 2.14%
1996-08-13 0 7.000 6.950 7.000 6.850 7.100 6,170,000 43,317,500 7.0207 1.172 1.163 1.172 1.146 1.188 36,864,987 1.1750 2.94%
1996-08-12 0 6.800 6.800 6.900 6.750 6.850 2,234,000 15,229,000 6.8169 1.138 1.138 1.155 1.130 1.146 13,347,874 1.1409 0.00%
1996-08-09 0 6.800 6.750 6.800 6.750 6.900 2,004,000 13,571,700 6.7723 1.138 1.130 1.138 1.130 1.155 11,973,652 1.1335 0.00%
1996-08-08 0 6.800 6.750 6.800 6.600 6.850 5,982,000 40,147,600 6.7114 1.138 1.130 1.138 1.105 1.146 35,741,710 1.1233 0.74%
1996-08-07 0 6.750 6.750 6.800 6.450 6.800 4,848,000 32,432,900 6.6900 1.130 1.130 1.138 1.080 1.138 28,966,200 1.1197 5.47%
1996-08-06 0 6.400 6.400 6.450 6.350 6.550 1,102,000 7,097,700 6.4407 1.071 1.071 1.080 1.063 1.096 6,584,314 1.0780 -3.03%
1996-08-05 0 6.600 6.450 6.650 6.450 6.650 3,197,000 20,802,300 6.5068 1.105 1.080 1.113 1.080 1.113 19,101,680 1.0890 3.94%
1996-08-02 0 6.350 6.300 6.350 6.200 6.550 4,224,000 27,012,200 6.3949 1.063 1.054 1.063 1.038 1.096 25,237,877 1.0703 2.42%
1996-08-01 0 6.200 6.150 6.200 6.100 6.200 3,208,043 19,787,047 6.1679 1.038 1.029 1.038 1.021 1.038 19,167,660 1.0323 1.64%
1996-07-31 0 6.100 6.050 6.100 6.050 6.200 1,658,984 10,171,156 6.1310 1.021 1.013 1.021 1.013 1.038 9,912,224 1.0261 -1.61%
1996-07-30 0 6.200 6.200 6.250 6.150 6.350 4,654,000 28,956,600 6.2219 1.038 1.038 1.046 1.029 1.063 27,807,074 1.0413 -3.13%
1996-07-29 0 6.400 6.400 6.450 6.250 6.500 1,426,000 9,072,500 6.3622 1.071 1.071 1.080 1.046 1.088 8,520,174 1.0648 3.23%
1996-07-26 0 6.200 6.150 6.200 6.100 6.200 2,096,000 12,938,300 6.1729 1.038 1.029 1.038 1.021 1.038 12,523,341 1.0331 3.33%
1996-07-25 0 6.000 5.950 6.000 6.000 6.150 1,044,000 6,291,300 6.0261 1.004 0.996 1.004 1.004 1.029 6,237,771 1.0086 0.00%
1996-07-24 0 6.000 5.950 6.000 5.950 6.150 2,257,000 13,633,750 6.0407 1.004 0.996 1.004 0.996 1.029 13,485,296 1.0110 -2.44%
1996-07-23 0 6.150 6.100 6.150 6.000 6.250 2,514,000 15,394,000 6.1233 1.029 1.021 1.029 1.004 1.046 15,020,839 1.0248 -1.60%
1996-07-22 0 6.250 6.200 6.250 6.200 6.400 1,648,000 10,374,588 6.2953 1.046 1.038 1.046 1.038 1.071 9,846,596 1.0536 -2.34%
1996-07-19 0 6.400 6.400 6.500 6.400 6.600 2,366,000 15,311,600 6.4715 1.071 1.071 1.088 1.071 1.105 14,136,557 1.0831 -1.54%
1996-07-18 0 6.500 6.450 6.550 6.400 6.600 3,008,842 19,603,873 6.5154 1.088 1.080 1.096 1.071 1.105 17,977,459 1.0905 2.36%
1996-07-17 0 6.350 6.250 6.450 6.350 6.900 4,816,000 31,530,648 6.5471 1.063 1.046 1.080 1.063 1.155 28,775,004 1.0958 -0.78%
1996-07-16 0 6.400 6.350 6.400 6.300 6.450 2,196,000 14,015,700 6.3824 1.071 1.063 1.071 1.054 1.080 13,120,828 1.0682 -0.78%
1996-07-15 0 6.450 6.450 6.500 6.350 6.450 2,761,187 17,592,481 6.3713 1.080 1.080 1.088 1.063 1.080 16,497,751 1.0664 3.20%
1996-07-12 0 6.250 6.250 6.300 6.250 6.300 3,254,000 20,357,700 6.2562 1.046 1.046 1.054 1.046 1.054 19,442,247 1.0471 -1.57%
1996-07-11 0 6.350 6.150 6.350 6.200 6.400 3,004,000 19,046,200 6.3403 1.063 1.029 1.063 1.038 1.071 17,948,528 1.0612 1.60%
1996-07-10 0 6.250 6.250 6.300 6.050 6.300 2,586,000 16,089,400 6.2217 1.046 1.046 1.054 1.013 1.054 15,451,030 1.0413 2.46%
1996-07-09 0 6.100 6.050 6.100 5.950 6.100 3,088,000 18,704,400 6.0571 1.021 1.013 1.021 0.996 1.021 18,450,418 1.0138 3.39%
1996-07-08 0 5.900 5.850 5.900 5.750 5.950 2,978,000 17,533,400 5.8876 0.987 0.979 0.987 0.962 0.996 17,793,182 0.9854 -2.48%
1996-07-05 0 6.050 5.900 6.050 5.900 6.100 1,877,633 11,268,726 6.0016 1.013 0.987 1.013 0.987 1.021 11,218,625 1.0045 0.83%
1996-07-04 0 6.000 5.950 6.000 5.650 6.100 3,516,000 20,860,700 5.9331 1.004 0.996 1.004 0.946 1.021 21,007,665 0.9930 6.19%
1996-07-03 0 5.650 5.600 5.650 5.500 5.700 1,115,000 6,234,150 5.5912 0.946 0.937 0.946 0.921 0.954 6,661,987 0.9358 1.80%
1996-07-02 0 5.550 5.500 5.550 5.500 5.600 2,359,000 13,130,700 5.5662 0.929 0.921 0.929 0.921 0.937 14,094,733 0.9316 0.00%
1996-07-01 0 5.550 5.500 5.550 5.500 5.550 1,956,000 10,808,100 5.5256 0.929 0.921 0.929 0.921 0.929 11,686,858 0.9248 1.83%
1996-06-28 0 5.450 5.400 5.450 5.450 5.450 1,844,900 10,045,535 5.4450 0.912 0.904 0.912 0.912 0.912 11,023,049 0.9113 0.93%
1996-06-27 0 5.400 5.400 5.450 5.400 5.450 1,680,000 9,105,900 5.4202 0.904 0.904 0.912 0.904 0.912 10,037,792 0.9072 0.00%
1996-06-26 0 5.400 5.350 5.400 5.350 5.400 1,222,000 6,595,400 5.3972 0.904 0.895 0.904 0.895 0.904 7,301,299 0.9033 0.00%
1996-06-25 0 5.400 5.350 5.400 5.250 5.400 226,000 1,209,500 5.3518 0.904 0.895 0.904 0.879 0.904 1,350,322 0.8957 2.86%
1996-06-24 0 5.250 5.250 5.300 5.250 5.400 1,080,000 5,750,100 5.3242 0.879 0.879 0.887 0.879 0.904 6,452,866 0.8911 0.00%
1996-06-21 0 5.250 5.250 5.300 5.250 5.400 1,844,000 9,734,572 5.2791 0.879 0.879 0.887 0.879 0.904 11,017,672 0.8835 -0.94%
1996-06-19 0 5.300 5.250 5.300 5.300 5.400 713,000 3,805,950 5.3379 0.887 0.879 0.887 0.887 0.904 4,260,087 0.8934 -1.85%
1996-06-18 0 5.400 5.300 5.400 5.300 5.400 3,146,328 16,945,473 5.3858 0.904 0.887 0.904 0.887 0.904 18,798,921 0.9014 0.93%
1996-06-14 0 5.350 5.300 5.350 5.300 5.400 950,000 5,079,200 5.3465 0.895 0.887 0.895 0.887 0.904 5,676,132 0.8948 1.13%
1996-06-13 0 5.350 - 5.350 5.350 5.450 6,810,000 36,751,700 5.3967 0.885 - 0.885 0.885 0.902 41,150,407 0.8931 0.00%
1996-06-12 0 5.350 5.300 5.400 5.350 5.550 3,240,000 17,608,400 5.4347 0.885 0.877 0.894 0.885 0.918 19,578,167 0.8994 -2.73%
1996-06-11 0 5.500 5.500 5.550 5.500 5.600 2,470,000 13,669,600 5.5343 0.910 0.910 0.918 0.910 0.927 14,925,331 0.9159 -3.51%
1996-06-10 0 5.700 5.650 5.700 5.700 5.800 3,302,000 18,986,500 5.7500 0.943 0.935 0.943 0.943 0.960 19,952,811 0.9516 -3.39%
1996-06-07 0 5.900 5.850 5.900 5.650 5.900 4,816,000 27,981,600 5.8101 0.976 0.968 0.976 0.935 0.976 29,101,375 0.9615 5.36%
1996-06-06 0 5.600 5.600 5.650 5.550 5.650 3,026,000 16,957,200 5.6038 0.927 0.927 0.935 0.918 0.935 18,285,042 0.9274 0.90%
1996-06-05 0 5.550 5.550 5.600 5.500 5.650 3,953,100 21,937,320 5.5494 0.918 0.918 0.927 0.910 0.935 23,887,177 0.9184 1.83%
1996-06-04 0 5.450 5.400 5.450 5.400 5.500 2,556,662 13,965,876 5.4625 0.902 0.894 0.902 0.894 0.910 15,448,999 0.9040 -0.91%
1996-06-03 0 5.500 5.450 5.500 5.400 5.650 3,271,000 18,139,200 5.5455 0.910 0.902 0.910 0.894 0.935 19,765,489 0.9177 -2.65%
1996-05-31 0 5.650 5.650 5.700 5.650 5.750 1,785,000 10,202,200 5.7155 0.935 0.935 0.943 0.935 0.952 10,786,120 0.9459 -2.59%
1996-05-30 0 5.800 5.750 5.800 5.550 5.800 3,462,000 19,438,900 5.6149 0.960 0.952 0.960 0.918 0.960 20,919,634 0.9292 4.50%
1996-05-29 0 5.550 5.500 5.550 5.500 5.550 1,406,000 7,761,900 5.5206 0.918 0.910 0.918 0.910 0.918 8,495,958 0.9136 0.00%
1996-05-28 0 5.550 5.500 5.550 5.450 5.550 864,000 4,783,500 5.5365 0.918 0.910 0.918 0.902 0.918 5,220,845 0.9162 0.91%
1996-05-27 0 5.500 5.450 5.500 5.400 5.500 1,716,000 9,372,900 5.4621 0.910 0.902 0.910 0.894 0.910 10,369,178 0.9039 0.00%
1996-05-24 0 5.500 5.450 5.550 5.350 5.500 4,497,823 24,421,648 5.4297 0.910 0.902 0.918 0.885 0.910 27,178,744 0.8986 3.77%
1996-05-23 0 5.300 5.300 5.350 5.300 5.350 2,588,000 13,746,900 5.3118 0.877 0.877 0.885 0.877 0.885 15,638,363 0.8790 -1.85%
1996-05-22 0 5.400 5.350 5.400 5.300 5.400 4,672,000 25,083,800 5.3690 0.894 0.885 0.894 0.877 0.894 28,231,234 0.8885 0.93%
1996-05-21 0 5.350 5.300 5.350 5.250 5.350 3,382,000 17,930,300 5.3017 0.885 0.877 0.885 0.869 0.885 20,436,223 0.8774 0.94%
1996-05-20 0 5.300 5.300 5.350 5.200 5.350 1,775,000 9,431,500 5.3135 0.877 0.877 0.885 0.861 0.885 10,725,694 0.8793 1.92%
1996-05-17 0 5.200 5.200 5.250 5.200 5.300 1,328,000 6,994,600 5.2670 0.861 0.861 0.869 0.861 0.877 8,024,632 0.8716 -0.95%
1996-05-16 0 5.250 5.250 5.300 5.000 5.350 5,466,000 28,330,700 5.1831 0.869 0.869 0.877 0.827 0.885 33,029,094 0.8577 3.96%
1996-05-15 0 5.050 5.050 5.100 5.050 5.150 8,236,000 42,049,100 5.1055 0.836 0.836 0.844 0.836 0.852 49,767,218 0.8449 0.00%
1996-05-14 0 5.050 5.000 5.050 5.000 5.100 4,788,500 24,178,625 5.0493 0.836 0.827 0.836 0.827 0.844 28,935,202 0.8356 2.02%
1996-05-13 0 4.950 4.925 4.950 4.850 5.050 2,805,000 13,889,450 4.9517 0.819 0.815 0.819 0.803 0.836 16,949,617 0.8195 2.06%
1996-05-10 0 4.850 4.850 4.875 4.825 4.850 1,022,000 4,946,700 4.8402 0.803 0.803 0.807 0.798 0.803 6,175,582 0.8010 1.04%
1996-05-09 0 4.800 4.800 4.825 4.800 4.850 1,396,000 6,719,900 4.8137 0.794 0.794 0.798 0.794 0.803 8,435,531 0.7966 0.00%
1996-05-08 0 4.800 4.775 4.800 4.725 4.800 1,720,000 8,190,600 4.7620 0.794 0.790 0.794 0.782 0.794 10,393,348 0.7881 1.05%
1996-05-07 0 4.750 4.725 4.775 4.750 4.875 248,000 1,191,900 4.8060 0.786 0.782 0.790 0.786 0.807 1,498,576 0.7954 -3.06%
1996-05-06 0 4.900 4.875 4.900 4.850 4.900 2,044,000 9,958,700 4.8722 0.811 0.807 0.811 0.803 0.811 12,351,165 0.8063 1.55%
1996-05-03 0 4.825 4.825 4.850 4.825 4.900 1,356,000 6,598,700 4.8663 0.798 0.798 0.803 0.798 0.811 8,193,826 0.8053 -3.02%
1996-05-02 0 4.975 4.950 4.975 4.850 4.975 4,545,000 22,467,675 4.9434 0.823 0.819 0.823 0.803 0.823 27,463,818 0.8181 3.65%
1996-05-01 0 4.800 4.800 4.825 4.750 4.825 2,676,000 12,807,000 4.7859 0.794 0.794 0.798 0.786 0.798 16,170,116 0.7920 0.52%
1996-04-30 0 4.775 4.750 4.800 4.725 4.800 2,260,000 10,731,300 4.7484 0.790 0.786 0.794 0.782 0.794 13,656,376 0.7858 0.53%
1996-04-29 0 4.750 - 4.750 4.725 4.850 1,058,000 5,054,150 4.7771 0.786 - 0.786 0.782 0.803 6,393,118 0.7906 -1.04%
1996-04-26 0 4.800 4.800 4.825 4.725 4.900 2,060,000 9,893,100 4.8025 0.794 0.794 0.798 0.782 0.811 12,447,847 0.7948 1.59%
1996-04-25 0 4.725 4.700 4.725 4.600 4.725 2,922,793 13,618,529 4.6594 0.782 0.778 0.782 0.761 0.782 17,661,398 0.7711 2.16%
1996-04-24 0 4.625 4.600 4.625 4.550 4.625 2,594,000 11,920,600 4.5955 0.765 0.761 0.765 0.753 0.765 15,674,619 0.7605 1.09%
1996-04-23 0 4.575 4.500 4.575 4.575 4.625 1,406,000 6,453,302 4.5898 0.757 0.745 0.757 0.757 0.765 8,495,958 0.7596 -1.61%
1996-04-22 0 4.650 4.550 4.650 4.550 4.650 822,000 3,766,450 4.5821 0.770 0.753 0.770 0.753 0.770 4,967,054 0.7583 2.20%
1996-04-19 0 4.550 4.525 4.550 4.525 4.575 1,352,000 6,139,000 4.5407 0.753 0.749 0.753 0.749 0.757 8,169,655 0.7514 0.00%
1996-04-18 0 4.550 4.450 4.550 4.500 4.550 800,000 3,639,200 4.5490 0.753 0.736 0.753 0.745 0.753 4,834,115 0.7528 0.00%
1996-04-17 0 4.550 4.500 4.550 4.500 4.575 1,352,000 6,143,950 4.5443 0.753 0.745 0.753 0.745 0.757 8,169,655 0.7520 -0.55%
1996-04-16 0 4.575 4.550 4.575 4.525 4.575 1,144,000 5,215,950 4.5594 0.757 0.753 0.757 0.749 0.757 6,912,785 0.7545 0.55%
1996-04-15 0 4.550 4.525 4.550 4.475 4.550 1,665,666 7,457,089 4.4769 0.753 0.749 0.753 0.741 0.753 10,065,027 0.7409 1.68%
1996-04-12 0 4.475 4.450 4.475 4.400 4.500 1,194,000 5,319,750 4.4554 0.741 0.736 0.741 0.728 0.745 7,214,917 0.7373 1.70%
1996-04-11 0 4.400 4.375 4.425 4.375 4.400 1,620,000 7,123,500 4.3972 0.728 0.724 0.732 0.724 0.728 9,789,084 0.7277 -2.22%
1996-04-10 0 4.500 4.450 4.500 4.425 4.500 2,082,000 9,321,800 4.4773 0.745 0.736 0.745 0.732 0.745 12,580,785 0.7410 1.12%
1996-04-09 0 4.450 4.425 4.475 4.250 4.475 1,148,000 5,091,750 4.4353 0.736 0.732 0.741 0.703 0.741 6,936,956 0.7340 2.30%
1996-04-03 0 4.350 4.325 4.375 4.350 4.400 1,516,000 6,653,750 4.3890 0.720 0.716 0.724 0.720 0.728 9,160,649 0.7263 -1.14%
1996-04-02 0 4.400 4.375 4.400 4.375 4.400 918,000 4,034,700 4.3951 0.728 0.724 0.728 0.724 0.728 5,547,147 0.7273 0.57%
1996-04-01 0 4.375 4.375 4.400 4.375 4.425 606,000 2,660,050 4.3895 0.724 0.724 0.728 0.724 0.732 3,661,842 0.7264 -1.69%
1996-03-29 0 4.450 4.425 4.450 4.450 4.475 644,000 2,866,600 4.4512 0.736 0.732 0.736 0.736 0.741 3,891,463 0.7366 -0.56%
1996-03-28 0 4.475 4.425 4.500 4.450 4.475 116,000 517,750 4.4634 0.741 0.732 0.745 0.736 0.741 700,947 0.7386 0.00%
1996-03-27 0 4.475 4.450 4.475 4.450 4.475 120,000 535,750 4.4646 0.741 0.736 0.741 0.736 0.741 725,117 0.7388 2.29%
1996-03-26 0 4.375 4.375 4.500 4.375 4.575 830,000 3,765,550 4.5368 0.724 0.724 0.745 0.724 0.757 5,015,395 0.7508 -3.85%
1996-03-25 0 4.550 4.550 4.575 4.525 4.575 284,000 1,293,050 4.5530 0.753 0.753 0.757 0.749 0.757 1,716,111 0.7535 -1.62%
1996-03-22 0 4.625 4.500 4.625 4.475 4.625 2,548,000 11,611,600 4.5571 0.765 0.745 0.765 0.741 0.765 15,396,658 0.7542 0.00%
1996-03-21 0 4.625 4.625 4.650 4.425 4.625 3,148,000 14,234,700 4.5218 0.765 0.765 0.770 0.732 0.765 19,022,244 0.7483 3.35%
1996-03-20 0 4.475 4.450 4.475 4.300 4.500 2,802,000 12,367,300 4.4137 0.741 0.736 0.741 0.712 0.745 16,931,489 0.7304 3.47%
1996-03-19 0 4.325 4.325 4.350 4.325 4.350 902,000 3,907,450 4.3320 0.716 0.716 0.720 0.716 0.720 5,450,465 0.7169 0.58%
1996-03-18 0 4.300 4.300 4.375 4.200 4.400 1,722,000 7,410,400 4.3034 0.712 0.712 0.724 0.695 0.728 10,405,433 0.7122 3.61%
1996-03-15 0 4.150 4.150 4.175 4.150 4.225 1,750,000 7,332,750 4.1901 0.687 0.687 0.691 0.687 0.699 10,574,627 0.6934 -1.19%
1996-03-14 0 4.200 4.200 4.250 4.100 4.200 1,912,000 7,976,400 4.1718 0.695 0.695 0.703 0.679 0.695 11,553,536 0.6904 5.00%
1996-03-13 0 4.000 3.975 4.000 3.975 4.075 1,774,000 7,097,100 4.0006 0.662 0.658 0.662 0.658 0.674 10,719,651 0.6621 -2.44%
1996-03-12 0 4.100 4.050 4.100 4.050 4.200 2,170,000 8,874,046 4.0894 0.679 0.670 0.679 0.670 0.695 13,112,538 0.6768 2.50%
1996-03-11 0 4.000 4.000 4.025 4.000 4.200 1,878,000 7,664,650 4.0813 0.662 0.662 0.666 0.662 0.695 11,348,086 0.6754 -9.09%
1996-03-08 0 4.400 4.375 4.400 4.375 4.425 1,770,000 7,787,000 4.3994 0.728 0.724 0.728 0.724 0.732 10,695,480 0.7281 -0.56%
1996-03-07 0 4.425 4.375 4.425 4.400 4.500 684,000 3,038,550 4.4423 0.732 0.724 0.732 0.728 0.745 4,133,169 0.7352 -0.56%
1996-03-06 0 4.450 4.450 4.475 4.450 4.550 1,340,000 6,045,850 4.5118 0.736 0.736 0.741 0.736 0.753 8,097,143 0.7467 -0.56%
1996-03-05 0 4.475 4.450 4.475 4.400 4.475 4,402,000 19,475,050 4.4241 0.741 0.736 0.741 0.728 0.741 26,599,720 0.7322 1.70%
1996-03-04 0 4.400 4.400 4.425 4.400 4.450 412,000 1,825,250 4.4302 0.728 0.728 0.732 0.728 0.736 2,489,569 0.7332 -0.56%
1996-03-01 0 4.425 4.400 4.425 4.400 4.500 862,000 3,815,400 4.4262 0.732 0.728 0.732 0.728 0.745 5,208,759 0.7325 0.00%
1996-02-29 0 4.425 4.425 4.450 4.400 4.450 1,238,000 5,453,750 4.4053 0.732 0.732 0.736 0.728 0.736 7,480,794 0.7290 0.57%
1996-02-28 0 4.400 4.375 4.400 4.325 4.400 314,000 1,369,400 4.3611 0.728 0.724 0.728 0.716 0.728 1,897,390 0.7217 2.92%
1996-02-27 0 4.275 4.275 4.300 4.275 4.350 1,314,000 5,647,700 4.2981 0.707 0.707 0.712 0.707 0.720 7,940,035 0.7113 -2.84%
1996-02-26 0 4.400 4.375 4.425 4.400 4.450 1,584,000 6,997,400 4.4176 0.728 0.724 0.732 0.728 0.736 9,571,549 0.7311 -1.68%
1996-02-23 0 4.475 4.450 4.500 4.475 4.575 544,000 2,462,300 4.5263 0.741 0.736 0.745 0.741 0.757 3,287,198 0.7491 -1.65%
1996-02-22 0 4.550 - 4.550 4.500 4.550 2,337,000 10,603,850 4.5374 0.753 - 0.753 0.745 0.753 14,121,660 0.7509 -0.55%
1996-02-16 0 4.575 4.550 4.575 4.400 4.575 730,000 3,308,900 4.5327 0.757 0.753 0.757 0.728 0.757 4,411,130 0.7501 3.98%
1996-02-15 0 4.400 4.300 4.400 4.400 4.400 1,376,000 6,054,400 4.4000 0.728 0.712 0.728 0.728 0.728 8,314,679 0.7282 0.00%
1996-02-14 0 4.400 4.375 4.425 4.400 4.450 926,000 4,080,300 4.4064 0.728 0.724 0.732 0.728 0.736 5,595,489 0.7292 -0.56%
1996-02-13 0 4.425 4.250 4.425 4.375 4.475 2,722,000 11,995,400 4.4068 0.732 0.703 0.732 0.724 0.741 16,448,078 0.7293 0.57%
1996-02-12 0 4.400 4.400 4.425 4.375 4.400 30,000 131,750 4.3917 0.728 0.728 0.732 0.724 0.728 181,279 0.7268 -1.68%
1996-02-09 0 4.475 4.400 4.475 4.475 4.500 1,248,000 5,603,650 4.4901 0.741 0.728 0.741 0.741 0.745 7,541,220 0.7431 -0.56%
1996-02-08 0 4.500 4.475 4.500 4.475 4.550 496,000 2,229,450 4.4949 0.745 0.741 0.745 0.741 0.753 2,997,152 0.7439 -1.64%
1996-02-07 0 4.575 4.525 4.575 4.475 4.575 622,000 2,824,050 4.5403 0.757 0.749 0.757 0.741 0.757 3,758,525 0.7514 0.55%
1996-02-06 0 4.550 4.500 4.575 4.500 4.550 964,000 4,364,350 4.5273 0.753 0.745 0.757 0.745 0.753 5,825,109 0.7492 -1.62%
1996-02-05 0 4.625 4.525 4.625 4.525 4.625 3,974,000 18,233,450 4.5882 0.765 0.749 0.765 0.749 0.765 24,013,468 0.7593 1.09%
1996-02-02 0 4.575 4.575 4.600 4.500 4.600 3,708,000 16,896,350 4.5567 0.757 0.757 0.761 0.745 0.761 22,406,125 0.7541 1.10%
1996-02-01 0 4.525 4.525 4.575 4.475 4.650 4,762,000 21,757,550 4.5690 0.749 0.749 0.757 0.741 0.770 28,775,072 0.7561 0.56%
1996-01-31 0 4.500 4.475 4.525 4.400 4.525 4,260,000 19,020,300 4.4649 0.745 0.741 0.749 0.728 0.749 25,741,665 0.7389 3.45%
1996-01-30 0 4.350 4.350 4.375 4.300 4.375 1,284,000 5,578,750 4.3448 0.720 0.720 0.724 0.712 0.724 7,758,755 0.7190 0.00%
1996-01-29 0 4.350 4.350 4.375 4.350 4.400 2,860,000 12,510,150 4.3742 0.720 0.720 0.724 0.720 0.728 17,281,963 0.7239 0.58%
1996-01-26 0 4.325 4.325 4.350 4.200 4.400 2,762,000 11,951,050 4.3270 0.716 0.716 0.720 0.695 0.728 16,689,783 0.7161 3.59%
1996-01-25 0 4.175 4.150 4.175 4.175 4.525 3,156,000 13,735,050 4.3520 0.691 0.687 0.691 0.691 0.749 19,070,585 0.7202 -6.70%
1996-01-24 0 4.475 4.450 4.550 4.450 4.600 1,544,000 7,012,450 4.5417 0.741 0.736 0.753 0.736 0.761 9,329,843 0.7516 -2.72%
1996-01-23 0 4.600 4.575 4.625 4.550 4.600 1,160,000 5,297,150 4.5665 0.761 0.757 0.765 0.753 0.761 7,009,467 0.7557 1.10%
1996-01-22 0 4.550 4.500 4.600 4.500 4.600 3,402,000 15,447,950 4.5408 0.753 0.745 0.761 0.745 0.761 20,557,076 0.7515 1.11%
1996-01-19 0 4.500 4.475 4.500 4.450 4.575 2,540,000 11,397,100 4.4870 0.745 0.741 0.745 0.736 0.757 15,348,316 0.7426 -1.10%
1996-01-18 0 4.550 4.525 4.625 4.475 4.675 1,866,000 8,490,300 4.5500 0.753 0.749 0.765 0.741 0.774 11,275,574 0.7530 -3.19%
1996-01-17 0 4.700 4.600 4.700 4.700 4.750 4,214,000 19,862,100 4.7134 0.778 0.761 0.778 0.778 0.786 25,463,703 0.7800 -1.05%
1996-01-16 0 4.750 4.750 4.775 4.675 4.750 5,698,000 27,035,150 4.7447 0.786 0.786 0.790 0.774 0.786 34,430,987 0.7852 0.53%
1996-01-15 0 4.725 4.700 4.725 4.725 4.775 4,610,000 21,889,050 4.7482 0.782 0.778 0.782 0.782 0.790 27,856,590 0.7858 -0.53%
1996-01-12 0 4.750 4.725 4.750 4.600 4.750 6,530,000 30,737,950 4.7072 0.786 0.782 0.786 0.761 0.786 39,458,467 0.7790 3.83%
1996-01-11 0 4.575 4.550 4.575 4.375 4.575 3,640,000 16,378,950 4.4997 0.757 0.753 0.757 0.724 0.757 21,995,225 0.7447 2.81%
1996-01-10 0 4.450 4.425 4.450 4.425 4.450 1,552,000 6,893,800 4.4419 0.736 0.732 0.736 0.732 0.736 9,378,184 0.7351 -0.56%
1996-01-09 0 4.475 4.450 4.475 4.350 4.550 3,738,000 16,783,350 4.4899 0.741 0.736 0.741 0.720 0.753 22,587,404 0.7430 -2.19%
1996-01-08 0 4.575 4.550 4.575 4.575 4.700 6,510,000 30,072,650 4.6195 0.757 0.753 0.757 0.757 0.778 39,337,614 0.7645 0.00%
1996-01-05 0 4.575 4.600 4.625 4.475 4.600 4,684,000 21,330,350 4.5539 0.757 0.761 0.765 0.741 0.761 28,303,746 0.7536 -1.08%
1996-01-04 0 4.625 4.600 4.650 4.350 4.700 10,651,000 49,064,925 4.6066 0.765 0.761 0.770 0.720 0.778 64,360,204 0.7623 6.32%
1996-01-03 0 4.350 4.275 4.400 4.175 4.450 4,444,000 19,341,050 4.3522 0.720 0.707 0.728 0.691 0.736 26,853,511 0.7202 4.82%
1996-01-02 0 4.150 4.125 4.150 4.000 4.175 1,054,000 4,314,900 4.0938 0.687 0.683 0.687 0.662 0.691 6,368,947 0.6775 3.75%
1995-12-29 0 4.000 3.975 4.000 4.000 4.025 366,000 1,466,500 4.0068 0.662 0.658 0.662 0.662 0.666 2,211,608 0.6631 0.00%
1995-12-28 0 4.000 4.000 4.025 4.000 4.050 1,325,000 5,336,450 4.0275 0.662 0.662 0.666 0.662 0.670 8,006,504 0.6665 -0.62%
1995-12-27 0 4.025 4.025 4.050 3.950 4.025 2,154,000 8,609,618 3.9970 0.666 0.666 0.670 0.654 0.666 13,015,856 0.6615 3.21%
1995-12-22 0 3.900 3.900 3.925 3.900 3.975 860,000 3,381,650 3.9322 0.645 0.645 0.650 0.645 0.658 5,196,674 0.6507 -0.64%
1995-12-21 0 3.925 3.925 3.950 3.900 3.950 2,908,000 11,411,650 3.9242 0.650 0.650 0.654 0.645 0.654 17,572,010 0.6494 0.64%
1995-12-20 0 3.900 3.875 3.925 3.875 3.900 1,130,000 4,392,150 3.8869 0.645 0.641 0.650 0.641 0.645 6,828,188 0.6432 1.30%
1995-12-19 0 3.850 3.850 3.875 3.825 3.900 2,118,000 8,214,450 3.8784 0.637 0.637 0.641 0.633 0.645 12,798,321 0.6418 -0.65%
1995-12-18 0 3.875 - 3.900 3.850 4.000 3,558,000 14,000,800 3.9350 0.641 - 0.645 0.637 0.662 21,499,728 0.6512 -2.52%
1995-12-15 0 3.975 3.950 4.000 3.925 4.050 8,700,000 34,636,550 3.9812 0.658 0.654 0.662 0.650 0.670 52,571,005 0.6589 1.92%
1995-12-14 0 3.900 3.900 3.925 3.800 3.900 7,340,000 28,400,600 3.8693 0.645 0.645 0.650 0.629 0.645 44,353,009 0.6403 2.63%
1995-12-13 0 3.800 3.825 3.850 3.625 3.875 11,090,000 41,745,600 3.7643 0.629 0.633 0.637 0.600 0.641 67,012,925 0.6229 5.56%
1995-12-12 0 3.600 3.575 3.625 3.575 3.600 7,946,000 28,597,850 3.5990 0.596 0.592 0.600 0.592 0.596 48,014,851 0.5956 2.13%
1995-12-11 0 3.525 3.525 3.550 3.525 3.575 590,000 2,099,000 3.5576 0.583 0.583 0.587 0.583 0.592 3,565,160 0.5888 -1.40%
1995-12-08 0 3.575 3.575 3.600 3.575 3.600 2,326,000 8,347,150 3.5886 0.592 0.592 0.596 0.592 0.596 14,055,191 0.5939 -0.69%
1995-12-07 0 3.600 3.600 3.625 3.575 3.625 7,828,000 28,169,350 3.5985 0.596 0.596 0.600 0.592 0.600 47,301,819 0.5955 0.00%
1995-12-06 0 3.600 3.550 3.600 3.450 3.600 11,690,000 41,568,900 3.5559 0.596 0.587 0.596 0.571 0.596 70,638,512 0.5885 5.11%
1995-12-05 0 3.425 3.400 3.425 3.425 3.450 1,936,000 6,638,250 3.4288 0.567 0.563 0.567 0.567 0.571 11,698,559 0.5674 0.74%
1995-12-04 0 3.400 3.300 3.425 3.400 3.450 1,472,000 5,022,100 3.4118 0.563 0.546 0.567 0.563 0.571 8,894,772 0.5646 -0.73%
1995-12-01 0 3.425 3.400 3.425 3.375 3.425 2,320,000 7,893,000 3.4022 0.567 0.563 0.567 0.559 0.567 14,018,935 0.5630 1.48%
1995-11-30 0 3.375 3.375 3.400 3.350 3.400 2,490,000 8,397,350 3.3724 0.559 0.559 0.563 0.554 0.563 15,046,184 0.5581 0.75%
1995-11-29 0 3.350 3.300 3.350 3.300 3.375 1,834,000 6,143,750 3.3499 0.554 0.546 0.554 0.546 0.559 11,082,210 0.5544 0.00%
1995-11-28 0 3.350 3.300 3.350 3.350 3.425 440,000 1,492,500 3.3920 0.554 0.546 0.554 0.554 0.567 2,658,763 0.5614 -2.19%
1995-11-27 0 3.425 3.400 3.425 3.400 3.425 950,000 3,232,650 3.4028 0.567 0.563 0.567 0.563 0.567 5,740,512 0.5631 0.74%
1995-11-24 0 3.400 3.400 3.425 3.375 3.425 3,234,000 10,969,350 3.3919 0.563 0.563 0.567 0.559 0.567 19,541,912 0.5613 0.74%
1995-11-23 0 3.375 3.375 3.400 3.375 3.450 2,212,000 7,502,350 3.3917 0.559 0.559 0.563 0.559 0.571 13,366,329 0.5613 -2.88%
1995-11-22 0 3.475 3.450 3.475 3.300 3.500 9,724,000 32,860,700 3.3793 0.575 0.571 0.575 0.546 0.579 58,758,673 0.5592 7.75%
1995-11-21 0 3.225 3.225 3.250 3.225 3.275 1,419,000 4,590,875 3.2353 0.534 0.534 0.538 0.534 0.542 8,574,512 0.5354 0.78%
1995-11-20 0 3.200 3.200 3.225 3.175 3.200 2,816,000 8,975,250 3.1872 0.530 0.530 0.534 0.525 0.530 17,016,086 0.5275 0.79%
1995-11-17 0 3.175 3.200 3.225 3.125 3.225 2,768,000 8,741,000 3.1579 0.525 0.530 0.534 0.517 0.534 16,726,039 0.5226 -5.22%
1995-11-16 0 3.350 3.400 3.450 2.950 3.400 8,066,000 25,554,500 3.1682 0.554 0.563 0.571 0.488 0.563 48,739,969 0.5243 2.29%
1995-11-15 0 3.275 3.250 3.275 3.250 3.375 2,606,000 8,575,900 3.2908 0.542 0.538 0.542 0.538 0.559 15,747,131 0.5446 -5.07%
1995-11-14 0 3.450 3.500 - 3.325 3.500 870,000 2,916,900 3.3528 0.571 0.579 - 0.550 0.579 5,257,101 0.5548 3.76%
1995-11-13 0 3.325 3.300 3.325 3.250 3.350 1,760,000 5,831,250 3.3132 0.550 0.546 0.550 0.538 0.554 10,635,054 0.5483 0.76%
1995-11-10 0 3.300 3.300 3.325 3.225 3.325 1,764,000 5,766,350 3.2689 0.546 0.546 0.550 0.534 0.550 10,659,224 0.5410 -0.75%
1995-11-09 0 3.325 3.300 3.325 3.250 3.325 1,144,000 3,789,750 3.3127 0.550 0.546 0.550 0.538 0.550 6,912,785 0.5482 3.91%
1995-11-08 0 3.200 3.200 3.250 3.200 3.425 1,236,000 4,031,750 3.2619 0.530 0.530 0.538 0.530 0.567 7,468,708 0.5398 -7.25%
1995-11-07 0 3.450 - 3.450 3.425 3.450 790,000 2,718,150 3.4407 0.571 - 0.571 0.567 0.571 4,773,689 0.5694 -0.72%
1995-11-06 0 3.475 3.450 3.475 3.450 3.475 1,642,000 5,701,850 3.4725 0.575 0.571 0.575 0.571 0.575 9,922,022 0.5747 1.46%
1995-11-03 0 3.425 3.425 3.475 3.400 3.450 1,866,000 6,373,400 3.4155 0.567 0.567 0.575 0.563 0.571 11,275,574 0.5652 0.74%
1995-11-02 0 3.400 3.375 3.400 3.375 3.425 3,986,000 13,563,650 3.4028 0.563 0.559 0.563 0.559 0.567 24,085,980 0.5631 -0.73%
1995-10-31 0 3.425 3.375 3.425 3.400 3.425 1,748,000 5,982,400 3.4224 0.567 0.559 0.567 0.563 0.567 10,562,542 0.5664 -0.72%
1995-10-30 0 3.450 3.425 3.450 3.400 3.450 3,218,000 11,016,300 3.4233 0.571 0.567 0.571 0.563 0.571 19,445,229 0.5665 0.73%
1995-10-27 0 3.425 3.400 3.425 3.375 3.475 3,044,000 10,482,800 3.4438 0.567 0.563 0.567 0.559 0.575 18,393,809 0.5699 0.74%
1995-10-26 0 3.400 3.400 3.425 3.375 3.425 3,384,000 11,499,500 3.3982 0.563 0.563 0.567 0.559 0.567 20,448,308 0.5624 0.74%
1995-10-25 0 3.375 3.350 3.375 3.350 3.550 1,532,000 5,255,800 3.4307 0.559 0.554 0.559 0.554 0.587 9,257,331 0.5677 -3.57%
1995-10-24 0 3.500 3.475 3.500 3.475 3.500 1,694,000 5,928,750 3.4999 0.579 0.575 0.579 0.575 0.579 10,236,239 0.5792 -1.41%
1995-10-23 0 3.550 3.525 3.550 3.525 3.600 1,020,000 3,623,600 3.5525 0.587 0.583 0.587 0.583 0.596 6,163,497 0.5879 1.43%
1995-10-20 0 3.500 3.500 3.525 3.475 3.525 1,754,000 6,133,950 3.4971 0.579 0.579 0.583 0.575 0.583 10,598,798 0.5787 -0.71%
1995-10-19 0 3.525 3.525 3.550 3.500 3.525 2,702,000 9,478,850 3.5081 0.583 0.583 0.587 0.579 0.583 16,327,225 0.5806 0.00%
1995-10-18 0 3.525 3.525 3.550 3.525 3.575 1,984,000 7,049,300 3.5531 0.583 0.583 0.587 0.583 0.592 11,988,606 0.5880 -1.40%
1995-10-17 0 3.575 3.575 3.600 3.575 3.675 4,270,000 15,467,400 3.6223 0.592 0.592 0.596 0.592 0.608 25,802,091 0.5995 -0.69%
1995-10-16 0 3.600 3.600 3.625 3.550 3.650 5,616,000 20,229,300 3.6021 0.596 0.596 0.600 0.587 0.604 33,935,490 0.5961 4.35%
1995-10-13 0 3.450 3.450 3.475 3.450 3.500 1,590,000 5,508,650 3.4646 0.571 0.571 0.575 0.571 0.579 9,607,804 0.5734 0.73%
1995-10-12 0 3.425 3.400 3.425 3.425 3.500 748,000 2,568,950 3.4344 0.567 0.563 0.567 0.567 0.579 4,519,898 0.5684 -0.87%
1995-10-11 0 3.475 3.450 3.475 3.425 3.500 2,338,000 8,094,100 3.4620 0.572 0.568 0.572 0.564 0.576 14,209,484 0.5696 0.00%
1995-10-10 0 3.475 3.450 3.500 3.300 3.475 3,244,000 11,001,500 3.3913 0.572 0.568 0.576 0.543 0.572 19,715,810 0.5580 4.51%
1995-10-09 0 3.325 3.325 3.350 3.325 3.325 966,000 3,211,950 3.3250 0.547 0.547 0.551 0.547 0.547 5,870,984 0.5471 0.00%
1995-10-06 0 3.325 3.325 3.350 3.300 3.325 2,086,000 6,930,700 3.3225 0.547 0.547 0.551 0.543 0.547 12,677,922 0.5467 0.00%
1995-10-05 0 3.325 3.300 3.325 3.325 3.375 7,900,000 26,389,900 3.3405 0.547 0.543 0.547 0.547 0.555 48,013,225 0.5496 1.53%
1995-10-04 0 3.275 3.250 3.300 3.250 3.325 1,802,000 5,940,300 3.2965 0.539 0.535 0.543 0.535 0.547 10,951,877 0.5424 -2.24%
1995-10-03 0 3.350 3.350 3.375 3.300 3.350 3,104,000 10,347,350 3.3336 0.551 0.551 0.555 0.543 0.551 18,864,943 0.5485 1.52%
1995-10-02 0 3.300 3.250 3.300 3.250 3.325 1,154,000 3,787,500 3.2821 0.543 0.535 0.543 0.535 0.547 7,013,577 0.5400 -0.75%
1995-09-29 0 3.325 3.300 3.325 3.325 3.350 1,134,000 3,776,400 3.3302 0.547 0.543 0.547 0.547 0.551 6,892,025 0.5479 0.00%
1995-09-28 0 3.325 3.275 3.350 3.275 3.350 2,590,800 8,603,000 3.3206 0.547 0.539 0.551 0.539 0.551 15,745,907 0.5464 -0.75%
1995-09-27 0 3.350 3.350 3.375 3.250 3.375 4,992,000 16,656,050 3.3365 0.551 0.551 0.555 0.535 0.555 30,339,496 0.5490 4.69%
1995-09-26 0 3.200 3.175 3.200 3.150 3.325 3,488,000 11,189,350 3.2080 0.527 0.522 0.527 0.518 0.547 21,198,750 0.5278 -3.76%
1995-09-25 0 3.325 3.275 3.325 3.200 3.475 4,542,000 15,113,800 3.3276 0.547 0.539 0.547 0.527 0.572 27,604,565 0.5475 -5.67%
1995-09-22 0 3.525 3.525 3.550 3.475 3.600 1,736,000 6,113,250 3.5215 0.580 0.580 0.584 0.572 0.592 10,550,754 0.5794 -2.08%
1995-09-21 0 3.600 3.575 3.600 3.500 3.600 2,082,000 7,322,300 3.5170 0.592 0.588 0.592 0.576 0.592 12,653,612 0.5787 2.13%
1995-09-20 0 3.525 3.500 3.550 3.475 3.575 1,644,000 5,752,400 3.4990 0.580 0.576 0.584 0.572 0.588 9,991,613 0.5757 -3.42%
1995-09-19 0 3.650 3.550 3.650 3.575 3.650 3,964,000 14,382,250 3.6282 0.601 0.584 0.601 0.588 0.601 24,091,699 0.5970 0.69%
1995-09-18 0 3.625 3.600 3.625 3.550 3.650 5,524,000 19,858,250 3.5949 0.596 0.592 0.596 0.584 0.601 33,572,792 0.5915 2.11%
1995-09-15 0 3.550 3.550 3.575 3.525 3.600 3,344,000 11,875,400 3.5513 0.584 0.584 0.588 0.580 0.592 20,323,573 0.5843 0.00%
1995-09-14 0 3.550 3.525 3.575 3.500 3.550 4,096,000 14,435,650 3.5243 0.584 0.580 0.588 0.576 0.584 24,893,945 0.5799 1.43%
1995-09-13 0 3.500 3.500 3.525 3.500 3.525 5,218,000 18,263,900 3.5002 0.576 0.576 0.580 0.576 0.580 31,713,039 0.5759 1.45%
1995-09-12 0 3.450 3.450 3.475 3.450 3.575 7,484,000 26,050,900 3.4809 0.568 0.568 0.572 0.568 0.588 45,484,933 0.5727 -2.13%
1995-09-11 0 3.525 3.525 3.550 3.500 3.550 6,382,000 22,418,250 3.5127 0.580 0.580 0.584 0.576 0.584 38,787,393 0.5780 1.44%
1995-09-08 0 3.475 3.475 3.500 3.250 3.475 9,310,000 31,624,750 3.3969 0.572 0.572 0.576 0.535 0.572 56,582,674 0.5589 6.92%
1995-09-07 0 3.250 3.250 3.275 3.225 3.275 2,272,000 7,376,600 3.2467 0.535 0.535 0.539 0.531 0.539 13,808,360 0.5342 0.00%
1995-09-06 0 3.250 3.225 3.250 3.200 3.250 2,521,000 8,094,150 3.2107 0.535 0.531 0.535 0.527 0.535 15,321,689 0.5283 0.78%
1995-09-05 0 3.225 3.200 3.225 3.200 3.225 1,532,000 4,912,900 3.2069 0.531 0.527 0.531 0.527 0.531 9,310,919 0.5276 1.57%
1995-09-04 0 3.175 3.175 3.200 3.175 3.250 2,099,000 6,674,000 3.1796 0.522 0.522 0.527 0.522 0.535 12,756,932 0.5232 0.00%
1995-09-01 0 3.175 3.200 3.225 3.175 3.225 1,800,000 5,744,900 3.1916 0.522 0.527 0.531 0.522 0.531 10,939,722 0.5251 -1.55%
1995-08-31 0 3.225 3.200 3.225 3.150 3.250 940,000 3,025,150 3.2182 0.531 0.527 0.531 0.518 0.535 5,712,966 0.5295 -0.77%
1995-08-30 0 3.250 3.225 3.250 3.175 3.250 1,898,000 6,132,800 3.2312 0.535 0.531 0.535 0.522 0.535 11,535,329 0.5317 0.78%
1995-08-29 0 3.225 3.225 3.250 3.150 3.225 2,506,000 8,047,200 3.2112 0.531 0.531 0.535 0.518 0.531 15,230,524 0.5284 4.03%
1995-08-25 0 3.100 3.100 3.125 3.075 3.125 286,000 888,850 3.1079 0.510 0.510 0.514 0.506 0.514 1,738,200 0.5114 -2.36%
1995-08-24 0 3.175 3.150 3.175 3.125 3.175 500,000 1,581,400 3.1628 0.522 0.518 0.522 0.514 0.522 3,038,812 0.5204 0.00%
1995-08-23 0 3.175 3.175 3.200 3.125 3.175 534,000 1,682,450 3.1507 0.522 0.522 0.527 0.514 0.522 3,245,451 0.5184 1.60%
1995-08-22 0 3.125 3.100 3.125 3.075 3.125 760,000 2,360,450 3.1059 0.514 0.510 0.514 0.506 0.514 4,618,994 0.5110 1.63%
1995-08-21 0 3.075 3.075 3.100 3.025 3.075 322,000 980,400 3.0447 0.506 0.506 0.510 0.498 0.506 1,956,995 0.5010 -1.60%
1995-08-18 0 3.125 3.075 3.125 3.100 3.125 30,000 93,250 3.1083 0.514 0.506 0.514 0.510 0.514 182,329 0.5114 -1.57%
1995-08-17 0 3.175 3.175 3.200 3.175 3.200 1,636,000 5,227,700 3.1954 0.522 0.522 0.527 0.522 0.527 9,942,992 0.5258 -0.78%
1995-08-16 0 3.200 3.175 3.200 3.125 3.225 3,882,000 12,404,700 3.1954 0.527 0.522 0.527 0.514 0.531 23,593,334 0.5258 4.07%
1995-08-15 0 3.075 3.075 3.125 3.075 3.100 2,054,000 6,350,150 3.0916 0.506 0.506 0.514 0.506 0.510 12,483,438 0.5087 0.82%
1995-08-14 0 3.050 3.050 3.075 3.025 3.100 768,000 2,344,500 3.0527 0.502 0.502 0.506 0.498 0.510 4,667,615 0.5023 0.00%
1995-08-11 0 3.050 3.050 3.075 2.900 3.050 1,932,000 5,813,850 3.0092 0.502 0.502 0.506 0.477 0.502 11,741,968 0.4951 2.52%
1995-08-10 0 2.975 2.975 3.000 2.950 3.050 2,300,000 6,853,350 2.9797 0.490 0.490 0.494 0.485 0.502 13,978,534 0.4903 -1.65%
1995-08-09 0 3.025 3.025 3.050 2.950 3.125 2,820,000 8,526,050 3.0234 0.498 0.498 0.502 0.485 0.514 17,138,898 0.4975 -3.20%
1995-08-08 0 3.125 3.100 3.150 3.075 3.200 4,974,000 15,499,650 3.1161 0.514 0.510 0.518 0.506 0.527 30,230,099 0.5127 -2.34%
1995-08-07 0 3.200 3.175 3.200 3.100 3.225 6,622,000 21,019,750 3.1742 0.527 0.522 0.527 0.510 0.531 40,246,022 0.5223 4.92%
1995-08-04 0 3.050 3.050 3.075 2.925 3.100 6,740,000 20,338,550 3.0176 0.502 0.502 0.506 0.481 0.510 40,963,182 0.4965 4.27%
1995-08-03 0 2.925 2.925 2.950 2.850 2.975 6,030,000 17,773,600 2.9475 0.481 0.481 0.485 0.469 0.490 36,648,069 0.4850 2.63%
1995-08-02 0 2.850 2.850 2.875 2.825 2.850 1,266,000 3,605,350 2.8478 0.469 0.469 0.473 0.465 0.469 7,694,271 0.4686 0.88%
1995-08-01 0 2.825 2.825 2.850 2.825 2.825 470,000 1,327,750 2.8250 0.465 0.465 0.469 0.465 0.465 2,856,483 0.4648 -0.88%
1995-07-31 0 2.850 2.825 2.850 2.775 2.850 968,000 2,744,200 2.8349 0.469 0.465 0.469 0.457 0.469 5,883,139 0.4665 2.70%
1995-07-28 0 2.775 2.750 2.800 2.750 2.825 809,000 2,248,725 2.7796 0.457 0.452 0.461 0.452 0.465 4,916,797 0.4574 -0.89%
1995-07-27 0 2.800 2.775 2.800 2.675 2.800 1,078,000 2,948,750 2.7354 0.461 0.457 0.461 0.440 0.461 6,551,678 0.4501 3.70%
1995-07-26 0 2.700 2.700 2.725 2.700 2.725 736,000 1,989,350 2.7029 0.444 0.444 0.448 0.444 0.448 4,473,131 0.4447 -0.92%
1995-07-25 0 2.725 2.725 2.750 2.700 2.750 480,000 1,307,250 2.7234 0.448 0.448 0.452 0.444 0.452 2,917,259 0.4481 0.93%
1995-07-24 0 2.700 2.675 2.725 2.700 2.725 332,000 899,500 2.7093 0.444 0.440 0.448 0.444 0.448 2,017,771 0.4458 -0.92%
1995-07-21 0 2.725 2.725 2.750 2.725 2.825 1,070,000 2,932,150 2.7403 0.448 0.448 0.452 0.448 0.465 6,503,057 0.4509 -2.68%
1995-07-20 0 2.800 2.800 2.825 2.700 2.800 1,456,000 4,018,750 2.7601 0.461 0.461 0.465 0.444 0.461 8,849,020 0.4541 0.00%
1995-07-19 0 2.800 2.800 2.850 2.750 2.825 961,000 2,681,750 2.7906 0.461 0.461 0.469 0.452 0.465 5,840,596 0.4592 -1.75%
1995-07-18 0 2.850 2.850 2.875 2.825 2.850 1,156,000 3,290,850 2.8468 0.469 0.469 0.473 0.465 0.469 7,025,733 0.4684 2.70%
1995-07-17 0 2.775 2.775 2.800 2.750 2.800 566,000 1,576,300 2.7850 0.457 0.457 0.461 0.452 0.461 3,439,935 0.4582 -1.77%
1995-07-14 0 2.825 2.825 2.850 2.800 2.825 594,000 1,670,450 2.8122 0.465 0.465 0.469 0.461 0.465 3,610,108 0.4627 0.89%
1995-07-13 0 2.800 2.775 2.800 2.800 2.875 1,160,000 3,293,700 2.8394 0.461 0.457 0.461 0.461 0.473 7,050,043 0.4672 -1.75%
1995-07-12 0 2.850 2.850 2.875 2.775 2.900 2,162,000 6,121,550 2.8314 0.469 0.469 0.473 0.457 0.477 13,139,822 0.4659 -0.87%
1995-07-11 0 2.875 2.875 2.900 2.725 2.900 6,454,000 18,122,000 2.8079 0.473 0.473 0.477 0.448 0.477 39,224,981 0.4620 6.48%
1995-07-10 0 2.700 2.675 2.700 2.600 2.725 2,588,000 6,898,300 2.6655 0.444 0.440 0.444 0.428 0.448 15,728,889 0.4386 4.85%
1995-07-07 0 2.575 2.575 2.600 2.550 2.600 666,000 1,716,750 2.5777 0.424 0.424 0.428 0.420 0.428 4,047,697 0.4241 -0.96%
1995-07-06 0 2.600 2.550 2.575 2.575 2.600 1,624,000 4,212,400 2.5938 0.428 0.420 0.424 0.424 0.428 9,870,060 0.4268 0.97%
1995-07-05 0 2.575 2.525 2.575 2.550 2.575 698,000 1,781,800 2.5527 0.424 0.415 0.424 0.420 0.424 4,242,181 0.4200 3.00%
1995-07-04 0 2.500 2.500 2.525 2.500 2.525 484,000 1,211,250 2.5026 0.411 0.411 0.415 0.411 0.415 2,941,570 0.4118 0.00%
1995-07-03 0 2.500 2.475 2.500 2.500 2.525 202,000 507,250 2.5111 0.411 0.407 0.411 0.411 0.415 1,227,680 0.4132 -1.96%
1995-06-30 0 2.550 2.525 2.550 2.550 2.575 470,000 1,198,900 2.5509 0.420 0.415 0.420 0.420 0.424 2,856,483 0.4197 0.99%
1995-06-29 0 2.525 2.525 2.550 2.525 2.550 528,000 1,335,950 2.5302 0.415 0.415 0.420 0.415 0.420 3,208,985 0.4163 -0.98%
1995-06-28 0 2.550 2.525 2.575 2.550 2.550 100,000 255,000 2.5500 0.420 0.415 0.424 0.420 0.420 607,762 0.4196 -0.97%
1995-06-27 0 2.575 2.575 2.600 2.575 2.625 1,086,000 2,816,850 2.5938 0.424 0.424 0.428 0.424 0.432 6,600,299 0.4268 -2.83%
1995-06-26 0 2.650 2.625 2.675 2.550 2.650 2,192,000 5,725,750 2.6121 0.436 0.432 0.440 0.420 0.436 13,322,150 0.4298 2.91%
1995-06-23 0 2.575 2.550 2.575 2.525 2.575 1,314,000 3,347,350 2.5475 0.424 0.420 0.424 0.415 0.424 7,985,997 0.4192 3.00%
1995-06-22 0 2.500 2.475 2.525 2.425 2.500 1,014,000 2,509,050 2.4744 0.411 0.407 0.415 0.399 0.411 6,162,710 0.4071 1.01%
1995-06-21 0 2.475 2.475 2.500 2.425 2.500 1,146,000 2,820,950 2.4616 0.407 0.407 0.411 0.399 0.411 6,964,956 0.4050 0.00%
1995-06-20 0 2.475 2.450 2.475 2.450 2.575 1,140,000 2,839,000 2.4904 0.407 0.403 0.407 0.403 0.424 6,928,491 0.4098 -2.94%
1995-06-16 0 2.550 2.525 2.550 2.525 2.575 320,000 817,500 2.5547 0.420 0.415 0.420 0.415 0.424 1,944,839 0.4203 -0.97%
1995-06-15 0 2.575 2.575 2.600 2.575 2.625 408,000 1,066,100 2.6130 0.424 0.424 0.428 0.424 0.432 2,479,670 0.4299 -0.96%
1995-06-14 0 2.600 2.600 2.650 2.600 2.600 242,000 629,200 2.6000 0.428 0.428 0.436 0.428 0.428 1,470,785 0.4278 2.36%
1995-06-13 0 2.600 2.600 2.650 2.600 2.650 586,000 1,541,900 2.6312 0.418 0.418 0.426 0.418 0.426 3,645,617 0.4229 0.97%
1995-06-12 0 2.575 2.575 2.625 2.550 2.600 412,000 1,069,300 2.5954 0.414 0.414 0.422 0.410 0.418 2,563,130 0.4172 -2.83%
1995-06-09 0 2.650 2.625 2.650 2.625 2.650 420,000 1,106,000 2.6333 0.426 0.422 0.426 0.422 0.426 2,612,900 0.4233 0.95%
1995-06-08 0 2.625 2.625 2.650 2.600 2.625 702,000 1,839,850 2.6209 0.422 0.422 0.426 0.418 0.422 4,367,275 0.4213 -0.94%
1995-06-07 0 2.650 2.625 2.650 2.625 2.675 682,000 1,808,350 2.6515 0.426 0.422 0.426 0.422 0.430 4,242,851 0.4262 -1.85%
1995-06-06 0 2.700 2.650 2.725 2.650 2.750 2,050,000 5,514,250 2.6899 0.434 0.426 0.438 0.426 0.442 12,753,438 0.4324 -0.92%
1995-06-05 0 2.725 2.725 2.750 2.700 2.750 1,754,000 4,794,734 2.7336 0.438 0.438 0.442 0.434 0.442 10,911,966 0.4394 -0.91%
1995-06-01 0 2.750 2.725 2.750 2.675 2.800 4,834,000 13,260,550 2.7432 0.442 0.438 0.442 0.430 0.450 30,073,229 0.4409 2.80%
1995-05-31 0 2.675 2.650 2.675 2.650 2.700 1,732,000 4,627,350 2.6717 0.430 0.426 0.430 0.426 0.434 10,775,100 0.4294 1.90%
1995-05-30 0 2.625 2.600 2.625 2.600 2.650 1,118,000 2,938,800 2.6286 0.422 0.418 0.422 0.418 0.426 6,955,290 0.4225 -0.94%
1995-05-29 0 2.650 2.650 2.675 2.650 2.700 1,950,000 5,201,300 2.6673 0.426 0.426 0.430 0.426 0.434 12,131,319 0.4287 -2.75%
1995-05-26 0 2.725 2.700 2.750 2.625 2.750 4,192,000 11,303,350 2.6964 0.438 0.434 0.442 0.422 0.442 26,079,226 0.4334 1.87%
1995-05-25 0 2.675 2.675 2.700 2.550 2.725 8,124,000 21,632,250 2.6628 0.430 0.430 0.434 0.410 0.438 50,540,942 0.4280 7.00%
1995-05-24 0 2.500 2.500 2.525 2.475 2.675 8,178,000 20,691,550 2.5301 0.402 0.402 0.406 0.398 0.430 50,876,886 0.4067 -4.76%
1995-05-23 0 2.625 2.600 2.625 2.575 2.775 9,240,000 24,698,700 2.6730 0.422 0.418 0.422 0.414 0.446 57,483,789 0.4297 -2.78%
1995-05-22 0 2.700 2.650 2.725 2.500 2.700 5,286,000 13,771,450 2.6053 0.434 0.426 0.438 0.402 0.434 32,885,207 0.4188 8.00%
1995-05-19 0 2.500 2.500 2.525 2.400 2.525 6,140,000 15,276,150 2.4880 0.402 0.402 0.406 0.386 0.406 38,198,102 0.3999 -2.91%
1995-05-18 0 2.575 2.575 2.600 2.475 2.575 2,900,000 7,390,700 2.5485 0.414 0.414 0.418 0.398 0.414 18,041,449 0.4097 1.98%
1995-05-17 0 2.525 2.500 2.525 2.400 2.550 3,600,000 8,897,750 2.4716 0.406 0.402 0.406 0.386 0.410 22,396,281 0.3973 3.06%
1995-05-16 0 2.450 2.425 2.450 2.400 2.550 3,584,000 8,775,750 2.4486 0.394 0.390 0.394 0.386 0.410 22,296,742 0.3936 -1.01%
1995-05-15 0 2.475 2.450 2.475 2.375 2.625 8,862,000 22,141,450 2.4985 0.398 0.394 0.398 0.382 0.422 55,132,180 0.4016 -1.98%
1995-05-12 0 2.525 2.500 2.525 2.325 2.525 13,350,000 32,629,300 2.4441 0.406 0.402 0.406 0.374 0.406 83,052,877 0.3929 8.60%
1995-05-11 0 2.325 2.300 2.325 2.250 2.350 8,678,000 20,001,450 2.3048 0.374 0.370 0.374 0.362 0.378 53,987,481 0.3705 2.20%
1995-05-10 0 2.275 2.250 2.275 2.200 2.325 8,712,000 19,750,900 2.2671 0.366 0.362 0.366 0.354 0.374 54,199,001 0.3644 4.60%
1995-05-09 0 2.175 2.150 2.175 2.100 2.200 6,701,000 14,475,300 2.1602 0.350 0.346 0.350 0.338 0.354 41,688,190 0.3472 6.10%
1995-05-08 0 2.050 2.050 2.075 2.050 2.075 2,074,000 4,252,950 2.0506 0.330 0.330 0.334 0.330 0.334 12,902,747 0.3296 1.23%
1995-05-05 0 2.025 2.025 2.050 2.000 2.025 2,574,000 5,202,600 2.0212 0.326 0.326 0.330 0.321 0.326 16,013,341 0.3249 0.00%
1995-05-04 0 2.025 2.000 2.025 1.980 2.025 5,894,000 11,831,380 2.0074 0.326 0.321 0.326 0.318 0.326 36,667,690 0.3227 3.85%
1995-05-03 0 1.950 1.950 1.970 1.910 1.970 2,156,000 4,199,600 1.9479 0.313 0.313 0.317 0.307 0.317 13,412,884 0.3131 4.84%
1995-05-02 0 1.860 1.850 1.860 1.820 1.890 3,742,000 6,952,440 1.8579 0.299 0.297 0.299 0.293 0.304 23,279,690 0.2986 -1.59%
1995-05-01 0 1.890 1.880 1.900 1.870 1.940 974,000 1,851,460 1.9009 0.304 0.302 0.305 0.301 0.312 6,059,438 0.3055 -2.58%
1995-04-28 0 1.940 1.930 1.940 1.930 1.970 1,884,000 3,656,280 1.9407 0.312 0.310 0.312 0.310 0.317 11,720,721 0.3120 -0.51%
1995-04-27 0 1.950 1.940 1.960 1.940 2.025 3,232,000 6,435,030 1.9910 0.313 0.312 0.315 0.312 0.326 20,106,884 0.3200 -1.02%
1995-04-26 0 1.970 1.960 1.970 1.940 2.000 5,902,000 11,637,200 1.9717 0.317 0.315 0.317 0.312 0.321 36,717,459 0.3169 -1.50%
1995-04-25 0 2.000 2.000 2.025 1.980 2.125 4,698,000 9,495,110 2.0211 0.321 0.321 0.326 0.318 0.342 29,227,147 0.3249 -3.61%
1995-04-24 0 2.075 2.075 2.100 1.960 2.100 7,338,000 14,830,480 2.0211 0.334 0.334 0.338 0.315 0.338 45,651,087 0.3249 6.96%
1995-04-21 0 1.940 1.940 1.950 1.940 1.960 1,062,000 2,063,720 1.9432 0.312 0.312 0.313 0.312 0.315 6,606,903 0.3124 0.52%
1995-04-20 0 1.930 1.920 1.940 1.890 1.970 2,036,000 3,946,080 1.9382 0.310 0.309 0.312 0.304 0.317 12,666,341 0.3115 1.05%
1995-04-19 0 1.910 1.900 1.910 1.900 1.920 1,062,000 2,029,060 1.9106 0.307 0.305 0.307 0.305 0.309 6,606,903 0.3071 0.00%
1995-04-18 0 1.910 1.910 1.920 1.890 1.920 766,000 1,459,120 1.9049 0.307 0.307 0.309 0.304 0.309 4,765,431 0.3062 0.53%
1995-04-13 0 1.900 1.890 1.910 1.860 1.910 1,202,000 2,273,860 1.8917 0.305 0.304 0.307 0.299 0.307 7,477,870 0.3041 2.70%
1995-04-12 0 1.850 1.850 1.870 1.850 1.920 1,530,000 2,859,840 1.8692 0.297 0.297 0.301 0.297 0.309 9,518,420 0.3005 -3.65%
1995-04-11 0 1.920 1.930 1.940 1.900 1.950 3,938,000 7,618,540 1.9346 0.309 0.310 0.312 0.305 0.313 24,499,043 0.3110 1.05%
1995-04-10 0 1.900 1.890 1.900 1.870 1.920 2,216,000 4,213,800 1.9015 0.305 0.304 0.305 0.301 0.309 13,786,155 0.3057 2.15%
1995-04-07 0 1.860 1.850 1.860 1.830 1.860 374,000 693,120 1.8533 0.299 0.297 0.299 0.294 0.299 2,326,725 0.2979 1.64%
1995-04-06 0 1.830 1.830 1.840 1.830 1.880 1,164,000 2,151,560 1.8484 0.294 0.294 0.296 0.294 0.302 7,241,464 0.2971 -2.66%
1995-04-04 0 1.880 1.870 1.880 1.850 1.900 1,694,000 3,172,200 1.8726 0.302 0.301 0.302 0.297 0.305 10,538,695 0.3010 0.00%
1995-04-03 0 1.880 1.880 1.890 1.880 1.910 2,500,000 4,735,240 1.8941 0.302 0.302 0.304 0.302 0.307 15,552,973 0.3045 -3.59%
1995-03-31 0 1.950 1.930 1.950 1.930 2.050 2,908,000 5,704,240 1.9616 0.313 0.310 0.313 0.310 0.330 18,091,218 0.3153 -2.50%
1995-03-30 0 2.000 2.000 2.025 1.950 2.050 9,626,000 19,281,370 2.0031 0.321 0.321 0.326 0.313 0.330 59,885,168 0.3220 3.09%
1995-03-29 0 1.940 1.940 1.950 1.850 1.990 12,236,000 23,711,040 1.9378 0.312 0.312 0.313 0.297 0.320 76,122,472 0.3115 4.30%
1995-03-28 0 1.860 1.850 1.860 1.760 1.880 5,072,000 9,237,780 1.8213 0.299 0.297 0.299 0.283 0.302 31,553,872 0.2928 3.91%
1995-03-27 0 1.790 1.780 1.790 1.700 1.820 4,136,000 7,311,840 1.7679 0.288 0.286 0.288 0.273 0.293 25,730,839 0.2842 7.19%
1995-03-24 0 1.670 1.670 1.680 1.670 1.680 486,000 815,520 1.6780 0.268 0.268 0.270 0.268 0.270 3,023,498 0.2697 0.00%
1995-03-23 0 1.670 1.670 1.690 1.660 1.700 796,000 1,341,560 1.6854 0.268 0.268 0.272 0.267 0.273 4,952,067 0.2709 -2.34%
1995-03-22 0 1.710 1.690 1.700 1.700 1.740 1,296,000 2,237,180 1.7262 0.275 0.272 0.273 0.273 0.280 8,062,661 0.2775 -0.58%
1995-03-21 0 1.720 1.710 1.720 1.720 1.730 916,000 1,579,260 1.7241 0.276 0.275 0.276 0.276 0.278 5,698,609 0.2771 0.00%
1995-03-20 0 1.720 1.710 1.720 1.700 1.730 927,000 1,590,970 1.7163 0.276 0.275 0.276 0.273 0.278 5,767,042 0.2759 0.58%
1995-03-17 0 1.710 1.700 1.710 1.690 1.740 1,677,000 2,864,190 1.7079 0.275 0.273 0.275 0.272 0.280 10,432,934 0.2745 1.18%
1995-03-16 0 1.690 1.690 1.700 1.680 1.710 2,652,000 4,476,500 1.6880 0.272 0.272 0.273 0.270 0.275 16,498,594 0.2713 -1.74%
1995-03-15 0 1.720 1.700 1.780 1.650 1.730 1,808,000 3,061,720 1.6934 0.276 0.273 0.286 0.265 0.278 11,247,910 0.2722 3.61%
1995-03-14 0 1.660 1.650 1.670 1.650 1.660 496,000 821,600 1.6565 0.267 0.265 0.268 0.265 0.267 3,085,710 0.2663 -0.60%
1995-03-13 0 1.670 1.660 1.680 1.660 1.670 343,000 569,690 1.6609 0.268 0.267 0.270 0.267 0.268 2,133,868 0.2670 2.45%
1995-03-10 0 1.630 1.630 1.650 1.620 1.670 352,000 580,120 1.6481 0.262 0.262 0.265 0.260 0.268 2,189,859 0.2649 -2.98%
1995-03-09 0 1.680 1.680 1.690 1.670 1.690 462,000 774,040 1.6754 0.270 0.270 0.272 0.268 0.272 2,874,189 0.2693 1.20%
1995-03-08 0 1.660 1.650 1.660 1.640 1.700 1,040,000 1,723,500 1.6572 0.267 0.265 0.267 0.264 0.273 6,470,037 0.2664 -2.92%
1995-03-07 0 1.710 1.690 1.720 1.700 1.730 94,000 160,600 1.7085 0.275 0.272 0.276 0.273 0.278 584,792 0.2746 0.00%
1995-03-06 0 1.710 1.680 1.710 1.650 1.710 828,000 1,394,340 1.6840 0.275 0.270 0.275 0.265 0.275 5,151,145 0.2707 1.79%
1995-03-03 0 1.680 1.680 1.710 1.670 1.720 463,000 786,360 1.6984 0.270 0.270 0.275 0.268 0.276 2,880,411 0.2730 -1.18%
1995-03-02 0 1.700 1.690 1.700 1.700 1.730 530,000 906,960 1.7112 0.273 0.272 0.273 0.273 0.278 3,297,230 0.2751 -1.16%
1995-03-01 0 1.720 1.720 1.750 1.720 1.750 754,000 1,304,460 1.7301 0.276 0.276 0.281 0.276 0.281 4,690,777 0.2781 -1.15%
1995-02-28 0 1.740 1.740 1.760 1.740 1.760 580,000 1,010,920 1.7430 0.280 0.280 0.283 0.280 0.283 3,608,290 0.2802 0.58%
1995-02-27 0 1.730 1.730 1.740 1.730 1.780 498,000 869,120 1.7452 0.278 0.278 0.280 0.278 0.286 3,098,152 0.2805 -1.70%
1995-02-24 0 1.760 1.760 1.770 1.730 1.760 794,000 1,385,580 1.7451 0.283 0.283 0.285 0.278 0.283 4,939,624 0.2805 1.73%
1995-02-23 0 1.730 1.710 1.740 1.680 1.760 1,166,000 1,997,940 1.7135 0.278 0.275 0.280 0.270 0.283 7,253,907 0.2754 2.37%
1995-02-22 0 1.690 1.680 1.700 1.670 1.760 2,002,000 3,450,000 1.7233 0.272 0.270 0.273 0.268 0.283 12,454,821 0.2770 -3.43%
1995-02-21 0 1.750 1.750 1.770 1.730 1.780 1,180,000 2,066,980 1.7517 0.281 0.281 0.285 0.278 0.286 7,341,003 0.2816 1.74%
1995-02-20 0 1.720 1.720 1.730 1.660 1.730 1,693,000 2,878,240 1.7001 0.276 0.276 0.278 0.267 0.278 10,532,473 0.2733 -2.27%
1995-02-17 0 1.760 1.760 1.770 1.750 1.820 2,972,000 5,272,600 1.7741 0.283 0.283 0.285 0.281 0.293 18,489,375 0.2852 -2.22%
1995-02-16 0 1.800 1.790 1.810 1.790 1.870 4,890,000 8,954,040 1.8311 0.289 0.288 0.291 0.288 0.301 30,421,616 0.2943 0.56%
1995-02-15 0 1.790 1.780 1.800 1.780 1.810 3,630,000 6,510,800 1.7936 0.288 0.286 0.289 0.286 0.291 22,582,917 0.2883 0.00%
1995-02-14 0 1.790 1.780 1.790 1.770 1.920 7,078,000 12,945,760 1.8290 0.288 0.286 0.288 0.285 0.309 44,033,578 0.2940 -5.79%
1995-02-13 0 1.900 1.900 1.930 1.770 1.940 3,180,000 5,886,560 1.8511 0.305 0.305 0.310 0.285 0.312 19,783,382 0.2976 3.83%
1995-02-10 0 1.830 1.830 1.840 1.800 1.910 8,628,000 15,978,700 1.8520 0.294 0.294 0.296 0.289 0.307 53,676,421 0.2977 1.67%
1995-02-09 0 1.800 1.810 - 1.670 1.810 9,746,000 16,898,240 1.7339 0.289 0.291 - 0.268 0.291 60,631,711 0.2787 9.09%
1995-02-08 0 1.650 1.640 1.660 1.600 1.710 7,906,000 13,108,060 1.6580 0.265 0.264 0.267 0.257 0.275 49,184,723 0.2665 3.12%
1995-02-07 0 1.600 1.590 1.600 1.590 1.670 8,084,000 13,154,620 1.6272 0.257 0.256 0.257 0.256 0.268 50,292,094 0.2616 0.63%
1995-02-06 0 1.590 1.570 1.600 1.570 1.600 1,578,000 2,494,980 1.5811 0.256 0.252 0.257 0.252 0.257 9,817,037 0.2541 3.92%
1995-02-03 0 1.530 1.530 1.540 1.530 1.540 566,000 869,080 1.5355 0.246 0.246 0.248 0.246 0.248 3,521,193 0.2468 1.32%
1995-01-30 0 1.510 1.500 1.520 1.500 1.580 2,590,000 3,976,900 1.5355 0.243 0.241 0.244 0.241 0.254 16,112,880 0.2468 -5.03%
1995-01-27 0 1.590 1.590 1.600 1.580 1.580 130,000 205,400 1.5800 0.256 0.256 0.257 0.254 0.254 808,755 0.2540 0.63%
1995-01-26 0 1.580 1.580 1.590 1.580 1.590 562,000 890,620 1.5847 0.254 0.254 0.256 0.254 0.256 3,496,308 0.2547 1.28%
1995-01-25 0 1.560 1.550 1.560 1.550 1.590 1,662,000 2,594,080 1.5608 0.251 0.249 0.251 0.249 0.256 10,339,617 0.2509 0.00%
1995-01-24 0 1.560 1.550 1.580 1.550 1.630 2,264,000 3,564,040 1.5742 0.251 0.249 0.254 0.249 0.262 14,084,773 0.2530 -5.45%
1995-01-23 0 1.650 1.650 1.660 1.600 1.670 1,750,000 2,869,760 1.6399 0.265 0.265 0.267 0.257 0.268 10,887,081 0.2636 0.00%
1995-01-20 0 1.650 1.650 1.660 1.580 1.670 1,024,000 1,667,640 1.6286 0.265 0.265 0.267 0.254 0.268 6,370,498 0.2618 1.23%
1995-01-19 0 1.630 1.630 1.660 1.600 1.680 2,305,500 3,770,630 1.6355 0.262 0.262 0.267 0.257 0.270 14,342,952 0.2629 -0.61%
1995-01-18 0 1.640 1.630 1.670 1.500 1.660 6,407,500 9,970,500 1.5561 0.264 0.262 0.268 0.241 0.267 39,862,270 0.2501 3.80%
1995-01-17 0 1.580 1.560 - 1.500 1.580 2,108,000 3,213,920 1.5246 0.254 0.251 - 0.241 0.254 13,114,267 0.2451 6.76%
1995-01-16 0 1.480 1.470 1.490 1.470 1.490 1,644,000 2,423,920 1.4744 0.238 0.236 0.240 0.236 0.240 10,227,635 0.2370 1.37%
1995-01-13 0 1.460 1.450 1.460 1.450 1.650 2,170,000 3,249,060 1.4973 0.235 0.233 0.235 0.233 0.265 13,499,981 0.2407 -12.57%
1995-01-12 0 1.670 1.670 1.700 1.670 1.720 674,000 1,135,000 1.6840 0.268 0.268 0.273 0.268 0.276 4,193,082 0.2707 -1.76%
1995-01-11 0 1.700 1.680 1.700 1.700 1.770 1,030,000 1,786,640 1.7346 0.273 0.270 0.273 0.273 0.285 6,407,825 0.2788 1.19%
1995-01-10 0 1.680 1.680 1.700 1.630 1.700 408,000 677,340 1.6601 0.270 0.270 0.273 0.262 0.273 2,538,245 0.2669 -1.75%
1995-01-09 0 1.710 1.700 1.720 1.710 1.800 508,000 883,840 1.7398 0.275 0.273 0.276 0.275 0.289 3,160,364 0.2797 -6.56%
1995-01-06 0 1.830 1.830 1.860 1.830 1.860 344,000 634,260 1.8438 0.294 0.294 0.299 0.294 0.299 2,140,089 0.2964 -1.61%
1995-01-05 0 1.860 1.850 1.860 1.850 1.890 478,000 894,720 1.8718 0.299 0.297 0.299 0.297 0.304 2,973,728 0.3009 0.54%
1995-01-04 0 1.850 1.850 1.890 1.850 1.920 838,000 1,582,140 1.8880 0.297 0.297 0.304 0.297 0.309 5,213,357 0.3035 -1.60%
1995-01-03 0 1.880 1.870 1.880 1.870 1.970 420,000 808,600 1.9252 0.302 0.301 0.302 0.301 0.317 2,612,900 0.3095 -6.00%
1994-12-30 0 2.000 2.000 2.050 1.990 2.100 344,000 692,300 2.0125 0.321 0.321 0.330 0.320 0.338 2,140,089 0.3235 0.50%
1994-12-29 0 1.990 1.980 2.100 1.950 2.000 536,000 1,061,620 1.9806 0.320 0.318 0.338 0.313 0.321 3,334,557 0.3184 0.00%
1994-12-28 0 1.990 1.980 1.990 1.960 2.000 748,000 1,479,340 1.9777 0.320 0.318 0.320 0.315 0.321 4,653,450 0.3179 1.53%
1994-12-23 0 1.960 1.960 2.000 1.960 1.980 110,000 217,200 1.9745 0.315 0.315 0.321 0.315 0.318 684,331 0.3174 -1.01%
1994-12-22 0 1.980 1.950 2.000 1.980 2.050 408,000 821,340 2.0131 0.318 0.313 0.321 0.318 0.330 2,538,245 0.3236 -0.50%
1994-12-21 0 1.990 1.980 1.990 1.980 2.000 512,000 1,019,960 1.9921 0.320 0.318 0.320 0.318 0.321 3,185,249 0.3202 -1.73%
1994-12-20 0 2.025 2.000 2.050 2.000 2.050 468,000 946,950 2.0234 0.326 0.321 0.330 0.321 0.330 2,911,517 0.3252 0.00%
1994-12-19 0 2.025 2.000 2.025 2.025 2.200 258,000 545,050 2.1126 0.326 0.321 0.326 0.326 0.354 1,605,067 0.3396 -3.57%
1994-12-16 0 2.100 2.050 2.100 2.025 2.100 514,000 1,064,500 2.0710 0.338 0.330 0.338 0.326 0.338 3,197,691 0.3329 2.44%
1994-12-15 0 2.050 2.025 2.075 2.000 2.050 292,000 592,700 2.0298 0.330 0.326 0.334 0.321 0.330 1,816,587 0.3263 4.59%
1994-12-14 0 1.960 1.960 1.980 1.940 2.025 316,000 621,460 1.9666 0.315 0.315 0.318 0.312 0.326 1,965,896 0.3161 1.03%
1994-12-13 0 1.940 1.960 1.980 1.910 1.960 876,000 1,699,820 1.9404 0.312 0.315 0.318 0.307 0.315 5,449,762 0.3119 0.52%
1994-12-12 0 1.930 1.890 1.940 1.850 2.025 638,000 1,237,600 1.9398 0.310 0.304 0.312 0.297 0.326 3,969,119 0.3118 -3.02%
1994-12-09 0 1.990 1.960 2.000 1.850 1.990 892,000 1,718,040 1.9261 0.320 0.315 0.321 0.297 0.320 5,549,301 0.3096 1.02%
1994-12-08 0 1.970 1.970 1.990 1.850 1.970 2,082,000 3,963,420 1.9037 0.317 0.317 0.320 0.297 0.317 12,952,516 0.3060 -2.72%
1994-12-07 0 2.025 2.025 2.050 2.000 2.175 2,053,800 4,244,160 2.0665 0.326 0.326 0.330 0.321 0.350 12,777,079 0.3322 -5.81%
1994-12-06 0 2.150 2.150 2.225 2.050 2.150 1,720,000 3,611,450 2.0997 0.346 0.346 0.358 0.330 0.346 10,700,446 0.3375 -1.15%
1994-12-05 0 2.175 2.175 2.200 2.150 2.225 1,194,000 2,617,550 2.1923 0.350 0.350 0.354 0.346 0.358 7,428,100 0.3524 1.16%
1994-12-02 0 2.150 2.125 2.150 2.100 2.225 2,512,000 5,466,850 2.1763 0.346 0.342 0.346 0.338 0.358 15,627,628 0.3498 -4.44%
1994-12-01 0 2.250 2.225 2.250 2.250 2.350 908,000 2,097,200 2.3097 0.362 0.358 0.362 0.362 0.378 5,648,840 0.3713 -4.26%
1994-11-30 0 2.350 2.325 2.350 2.300 2.425 640,000 1,517,700 2.3714 0.378 0.374 0.378 0.370 0.390 3,981,561 0.3812 -3.09%
1994-11-29 0 2.425 2.400 2.425 2.425 2.575 11,654,000 28,589,850 2.4532 0.390 0.386 0.390 0.390 0.414 72,501,740 0.3943 -4.90%
1994-11-28 0 2.550 2.550 2.575 2.550 2.600 220,000 566,500 2.5750 0.410 0.410 0.414 0.410 0.418 1,368,662 0.4139 -0.97%
1994-11-25 0 2.575 2.550 2.575 2.575 2.600 1,574,000 4,055,150 2.5763 0.414 0.410 0.414 0.414 0.418 9,792,152 0.4141 -2.83%
1994-11-24 0 2.650 2.650 2.675 2.600 2.725 848,000 2,264,600 2.6705 0.426 0.426 0.430 0.418 0.438 5,275,569 0.4293 4.95%
1994-11-23 0 2.525 2.525 2.575 2.500 2.575 1,546,000 3,915,150 2.5324 0.406 0.406 0.414 0.402 0.414 9,617,959 0.4071 -5.61%
1994-11-22 0 2.675 2.650 2.675 2.650 2.750 1,759,000 4,731,950 2.6901 0.430 0.426 0.430 0.426 0.442 10,943,072 0.4324 -4.46%
1994-11-21 0 2.800 2.775 2.800 2.800 2.825 940,000 2,635,750 2.8040 0.450 0.446 0.450 0.450 0.454 5,847,918 0.4507 -0.88%
1994-11-18 0 2.825 2.825 2.850 2.825 2.850 634,000 1,804,300 2.8459 0.454 0.454 0.458 0.454 0.458 3,944,234 0.4575 -0.88%
1994-11-17 0 2.850 2.850 2.875 2.850 2.875 906,000 2,570,500 2.8372 0.458 0.458 0.462 0.458 0.462 5,636,398 0.4561 -1.72%
1994-11-16 0 2.900 2.875 2.900 2.875 2.950 570,000 1,658,500 2.9096 0.466 0.462 0.466 0.462 0.474 3,546,078 0.4677 -0.85%
1994-11-15 0 2.925 2.900 3.000 2.850 2.975 1,698,000 4,923,400 2.8995 0.470 0.466 0.482 0.458 0.478 10,563,579 0.4661 2.63%
1994-11-14 0 2.850 2.825 2.850 2.850 2.875 558,000 1,593,300 2.8554 0.458 0.454 0.458 0.458 0.462 3,471,424 0.4590 0.00%
1994-11-11 0 2.850 2.825 2.875 2.850 2.875 580,000 1,655,000 2.8534 0.458 0.454 0.462 0.458 0.462 3,608,290 0.4587 -1.72%
1994-11-10 0 2.900 2.900 2.925 2.900 2.925 236,000 684,650 2.9011 0.466 0.466 0.470 0.466 0.470 1,468,201 0.4663 0.87%
1994-11-09 0 2.875 2.875 2.925 2.875 2.950 576,000 1,674,250 2.9067 0.462 0.462 0.470 0.462 0.474 3,583,405 0.4672 0.00%
1994-11-08 0 2.875 2.875 2.900 2.875 2.900 2,260,000 6,536,000 2.8920 0.462 0.462 0.466 0.462 0.466 14,059,888 0.4649 -2.54%
1994-11-07 0 2.950 2.925 2.950 2.950 3.025 808,000 2,400,650 2.9711 0.474 0.470 0.474 0.474 0.486 5,026,721 0.4776 0.00%
1994-11-04 0 2.950 2.950 2.975 2.950 3.050 436,000 1,300,400 2.9826 0.474 0.474 0.478 0.474 0.490 2,712,439 0.4794 -1.67%
1994-11-03 0 3.000 3.000 3.025 2.975 3.050 1,262,000 3,810,400 3.0193 0.482 0.482 0.486 0.478 0.490 7,851,141 0.4853 2.56%
1994-11-02 0 2.925 2.925 2.975 2.900 2.950 2,066,000 6,075,000 2.9405 0.470 0.470 0.478 0.466 0.474 12,852,977 0.4727 -1.68%
1994-11-01 0 2.975 2.950 2.975 2.950 3.050 1,818,000 5,430,300 2.9870 0.478 0.474 0.478 0.474 0.490 11,310,122 0.4801 -0.83%
1994-10-31 0 3.000 2.975 3.000 2.975 3.125 3,498,000 10,542,100 3.0138 0.482 0.478 0.482 0.478 0.502 21,761,720 0.4844 0.00%
1994-10-28 0 3.000 3.000 3.025 2.925 3.000 2,504,000 7,431,300 2.9678 0.482 0.482 0.486 0.470 0.482 15,577,858 0.4770 2.56%
1994-10-27 0 2.925 2.925 2.950 2.825 2.925 1,780,000 5,059,250 2.8423 0.470 0.470 0.474 0.454 0.470 11,073,717 0.4569 4.46%
1994-10-26 0 2.800 2.775 2.800 2.800 2.825 1,166,000 3,278,500 2.8117 0.450 0.446 0.450 0.450 0.454 7,253,907 0.4520 -0.88%
1994-10-25 0 2.825 2.800 2.825 2.825 2.875 2,372,000 6,775,050 2.8563 0.454 0.450 0.454 0.454 0.462 14,756,661 0.4591 0.00%
1994-10-24 0 2.825 2.825 2.850 2.775 2.850 2,968,000 8,389,100 2.8265 0.454 0.454 0.458 0.446 0.458 18,464,490 0.4543 0.89%
1994-10-21 0 2.800 2.800 2.825 2.800 2.850 3,646,000 10,265,350 2.8155 0.450 0.450 0.454 0.450 0.458 22,682,456 0.4526 -2.61%
1994-10-20 0 2.875 2.850 2.875 2.825 2.875 1,726,000 4,940,950 2.8627 0.462 0.458 0.462 0.454 0.462 10,737,773 0.4601 1.77%
1994-10-19 0 2.825 2.825 2.850 2.825 2.950 2,431,400 7,035,900 2.8938 0.454 0.454 0.458 0.454 0.474 15,126,200 0.4651 -4.24%
1994-10-18 0 2.950 2.950 2.975 2.925 2.975 1,198,000 3,533,350 2.9494 0.474 0.474 0.478 0.470 0.478 7,452,985 0.4741 0.00%
1994-10-17 0 2.950 2.925 2.950 2.925 3.050 1,337,000 3,971,525 2.9705 0.474 0.470 0.474 0.470 0.490 8,317,730 0.4775 2.61%
1994-10-14 0 2.875 2.875 2.900 2.875 2.975 2,617,600 7,650,000 2.9225 0.462 0.462 0.466 0.462 0.478 16,284,585 0.4698 -3.36%
1994-10-12 0 2.975 2.950 2.975 2.950 3.025 3,016,000 8,977,100 2.9765 0.478 0.474 0.478 0.474 0.486 18,763,107 0.4784 -1.65%
1994-10-11 0 3.025 3.000 3.025 2.975 3.025 766,000 2,305,550 3.0099 0.486 0.482 0.486 0.478 0.486 4,765,431 0.4838 2.54%
1994-10-10 0 2.950 2.950 2.975 2.950 3.000 126,000 374,400 2.9714 0.474 0.474 0.478 0.474 0.482 783,870 0.4776 -0.84%
1994-10-07 0 2.975 2.975 3.000 2.950 3.025 322,000 960,400 2.9826 0.478 0.478 0.482 0.474 0.486 2,003,223 0.4794 2.59%
1994-10-06 0 2.900 2.850 2.900 2.900 3.025 1,210,000 3,584,600 2.9625 0.466 0.458 0.466 0.466 0.486 7,527,639 0.4762 -3.33%
1994-10-05 0 3.000 3.000 3.050 2.975 3.050 386,000 1,163,150 3.0133 0.482 0.482 0.490 0.478 0.490 2,401,379 0.4844 -0.83%
1994-10-04 0 3.025 3.025 3.050 3.025 3.075 454,000 1,384,900 3.0504 0.486 0.486 0.490 0.486 0.494 2,824,420 0.4903 -0.82%
1994-10-03 0 3.050 3.025 3.075 3.025 3.050 340,000 1,032,500 3.0368 0.490 0.486 0.494 0.486 0.490 2,115,204 0.4881 0.66%
1994-09-30 0 3.030 3.030 3.040 3.000 3.050 922,000 2,788,460 3.0244 0.487 0.487 0.489 0.482 0.490 5,735,937 0.4861 -1.62%
1994-09-29 0 3.080 3.080 3.090 3.050 3.110 920,000 2,838,860 3.0857 0.495 0.495 0.497 0.490 0.500 5,723,494 0.4960 -0.32%
1994-09-28 0 3.090 3.090 3.100 3.090 3.160 2,804,000 8,731,100 3.1138 0.497 0.497 0.498 0.497 0.508 17,444,215 0.5005 -0.32%
1994-09-27 0 3.100 3.100 3.180 3.100 3.250 2,768,000 8,735,220 3.1558 0.498 0.498 0.511 0.498 0.522 17,220,252 0.5073 -4.62%
1994-09-26 0 3.250 3.250 3.270 3.250 3.280 150,000 489,420 3.2628 0.522 0.522 0.526 0.522 0.527 933,178 0.5245 -0.61%
1994-09-23 0 3.270 3.260 3.280 3.270 3.290 1,846,000 6,058,200 3.2818 0.526 0.524 0.527 0.526 0.529 11,484,315 0.5275 -0.61%
1994-09-22 0 3.290 3.280 3.290 3.280 3.290 2,484,000 8,161,080 3.2855 0.529 0.527 0.529 0.527 0.529 15,453,434 0.5281 -1.20%
1994-09-20 0 3.330 3.330 3.340 3.320 3.350 1,138,000 3,791,700 3.3319 0.535 0.535 0.537 0.534 0.538 7,079,713 0.5356 0.60%
1994-09-19 0 3.310 3.310 3.320 3.290 3.320 476,000 1,574,100 3.3069 0.532 0.532 0.534 0.529 0.534 2,961,286 0.5316 -0.30%
1994-09-16 0 3.320 3.320 3.340 3.290 3.360 1,120,000 3,713,420 3.3156 0.534 0.534 0.537 0.529 0.540 6,967,732 0.5329 -0.30%
1994-09-15 0 3.330 3.320 3.340 3.270 3.330 2,790,000 9,195,440 3.2959 0.535 0.534 0.537 0.526 0.535 17,357,118 0.5298 0.60%
1994-09-14 0 3.310 3.310 3.330 3.310 3.390 1,248,000 4,186,380 3.3545 0.532 0.532 0.535 0.532 0.545 7,764,044 0.5392 -1.49%
1994-09-13 0 3.360 3.340 3.360 3.280 3.360 1,942,000 6,416,140 3.3039 0.540 0.537 0.540 0.527 0.540 12,081,550 0.5311 1.82%
1994-09-12 0 3.300 3.290 3.300 3.280 3.380 2,136,000 7,124,900 3.3356 0.530 0.529 0.530 0.527 0.543 13,288,460 0.5362 -4.90%
1994-09-09 0 3.470 3.440 3.480 3.470 3.690 5,584,000 20,113,080 3.6019 0.558 0.553 0.559 0.558 0.593 34,739,121 0.5790 -2.80%
1994-09-08 0 3.570 3.570 3.580 3.290 3.590 5,682,000 19,883,220 3.4993 0.574 0.574 0.575 0.529 0.577 35,348,798 0.5625 6.57%
1994-09-07 0 3.350 3.340 3.350 3.260 3.360 2,630,000 8,741,900 3.3239 0.538 0.537 0.538 0.524 0.540 16,361,728 0.5343 3.08%
1994-09-06 0 3.250 3.240 3.250 3.240 3.270 824,000 2,679,040 3.2513 0.522 0.521 0.522 0.521 0.526 5,126,260 0.5226 -0.31%
1994-09-05 0 3.260 3.250 3.270 3.240 3.290 1,484,000 4,849,520 3.2679 0.524 0.522 0.526 0.521 0.529 9,232,245 0.5253 0.31%
1994-09-02 0 3.250 3.240 3.250 3.240 3.280 828,000 2,697,360 3.2577 0.522 0.521 0.522 0.521 0.527 5,151,145 0.5236 0.00%
1994-09-01 0 3.250 3.240 3.250 3.220 3.280 1,434,000 4,674,660 3.2599 0.522 0.521 0.522 0.518 0.527 8,921,185 0.5240 -0.31%
1994-08-31 0 3.260 3.250 3.270 3.210 3.270 586,000 1,897,020 3.2372 0.524 0.522 0.526 0.516 0.526 3,645,617 0.5204 0.93%
1994-08-30 0 3.230 3.220 3.230 3.230 3.260 74,000 239,140 3.2316 0.519 0.518 0.519 0.519 0.524 460,368 0.5195 0.31%
1994-08-26 0 3.220 3.180 3.230 3.160 3.230 496,000 1,587,840 3.2013 0.518 0.511 0.519 0.508 0.519 3,085,710 0.5146 1.26%
1994-08-25 0 3.180 3.180 3.190 3.120 3.200 656,000 2,067,080 3.1510 0.511 0.511 0.513 0.502 0.514 4,081,100 0.5065 2.25%
1994-08-24 0 3.110 3.100 3.120 3.070 3.160 2,184,000 6,768,360 3.0991 0.500 0.498 0.502 0.493 0.508 13,587,077 0.4981 -0.96%
1994-08-23 0 3.140 3.140 3.150 3.140 3.170 2,638,000 8,327,160 3.1566 0.505 0.505 0.506 0.505 0.510 16,411,497 0.5074 -0.95%
1994-08-22 0 3.170 3.170 3.180 3.150 3.190 2,742,000 8,689,120 3.1689 0.510 0.510 0.511 0.506 0.513 17,058,501 0.5094 -0.31%
1994-08-19 0 3.180 3.180 3.220 3.160 3.210 2,556,000 8,110,480 3.1731 0.511 0.511 0.518 0.508 0.516 15,901,360 0.5100 -1.24%
1994-08-18 0 3.220 3.220 3.230 3.210 3.250 1,608,000 5,183,380 3.2235 0.518 0.518 0.519 0.516 0.522 10,003,672 0.5181 -0.62%
1994-08-17 0 3.240 3.230 3.240 3.230 3.260 920,000 2,984,940 3.2445 0.521 0.519 0.521 0.519 0.524 5,723,494 0.5215 0.31%
1994-08-16 0 3.230 3.230 3.240 3.230 3.260 710,000 2,300,780 3.2405 0.519 0.519 0.521 0.519 0.524 4,417,044 0.5209 -0.92%
1994-08-15 0 3.260 3.260 3.270 3.260 3.300 1,200,000 3,925,940 3.2716 0.524 0.524 0.526 0.524 0.530 7,465,427 0.5259 -0.91%
1994-08-12 0 3.290 3.290 3.300 3.270 3.320 902,000 2,968,640 3.2912 0.529 0.529 0.530 0.526 0.534 5,611,513 0.5290 0.30%
1994-08-11 0 3.280 3.290 3.300 3.270 3.300 862,000 2,827,360 3.2800 0.527 0.529 0.530 0.526 0.530 5,362,665 0.5272 -0.61%
1994-08-10 0 3.300 3.290 3.300 3.250 3.310 1,770,000 5,810,880 3.2830 0.530 0.529 0.530 0.522 0.532 11,011,505 0.5277 1.85%
1994-08-09 0 3.240 3.230 3.240 3.230 3.300 1,878,000 6,127,340 3.2627 0.521 0.519 0.521 0.519 0.530 11,683,394 0.5244 -0.61%
1994-08-08 0 3.260 3.250 3.270 3.250 3.400 1,542,000 5,127,180 3.3250 0.524 0.522 0.526 0.522 0.547 9,593,074 0.5345 -2.10%
1994-08-05 0 3.330 3.320 3.330 3.270 3.350 2,014,000 6,714,640 3.3340 0.535 0.534 0.535 0.526 0.538 12,529,475 0.5359 1.22%
1994-08-04 0 3.290 3.290 3.300 3.240 3.380 3,360,000 11,098,400 3.3031 0.529 0.529 0.530 0.521 0.543 20,903,196 0.5309 3.13%
1994-08-03 0 3.190 3.190 3.210 3.190 3.290 1,996,000 6,441,200 3.2271 0.513 0.513 0.516 0.513 0.529 12,417,494 0.5187 -0.31%
1994-08-02 0 3.200 3.200 3.220 3.200 3.240 2,234,000 7,181,900 3.2148 0.514 0.514 0.518 0.514 0.521 13,898,137 0.5168 0.63%
1994-08-01 0 3.180 3.170 3.180 3.130 3.190 2,192,000 6,926,220 3.1598 0.511 0.510 0.511 0.503 0.513 13,636,847 0.5079 3.25%
1994-07-29 0 3.080 3.070 3.080 3.070 3.140 618,000 1,926,520 3.1173 0.495 0.493 0.495 0.493 0.505 3,844,695 0.5011 0.00%
1994-07-28 0 3.080 3.080 3.100 3.070 3.140 724,000 2,264,280 3.1275 0.495 0.495 0.498 0.493 0.505 4,504,141 0.5027 -1.28%
1994-07-27 0 3.120 3.120 3.130 3.060 3.130 582,000 1,812,680 3.1146 0.502 0.502 0.503 0.492 0.503 3,620,732 0.5006 1.96%
1994-07-26 0 3.060 3.060 3.070 3.010 3.080 722,000 2,194,920 3.0401 0.492 0.492 0.493 0.484 0.495 4,491,699 0.4887 1.66%
1994-07-25 0 3.010 3.010 3.040 2.990 3.040 370,000 1,111,500 3.0041 0.484 0.484 0.489 0.481 0.489 2,301,840 0.4829 0.67%
1994-07-22 0 2.990 2.990 3.050 2.970 3.060 508,000 1,523,180 2.9984 0.481 0.481 0.490 0.477 0.492 3,160,364 0.4820 -2.29%
1994-07-21 0 3.060 3.050 3.060 3.040 3.070 304,000 928,260 3.0535 0.492 0.490 0.492 0.489 0.493 1,891,242 0.4908 -1.29%
1994-07-20 0 3.100 3.080 3.100 3.100 3.160 554,000 1,739,500 3.1399 0.498 0.495 0.498 0.498 0.508 3,446,539 0.5047 -0.64%
1994-07-19 0 3.120 3.120 3.130 3.080 3.150 812,000 2,526,440 3.1114 0.502 0.502 0.503 0.495 0.506 5,051,606 0.5001 -0.95%
1994-07-18 0 3.150 3.130 3.150 3.120 3.200 1,268,000 4,000,360 3.1549 0.506 0.503 0.506 0.502 0.514 7,888,468 0.5071 -0.32%
1994-07-15 0 3.160 3.150 3.160 3.050 3.160 5,544,000 17,266,920 3.1145 0.508 0.506 0.508 0.490 0.508 34,490,273 0.5006 4.64%
1994-07-14 0 3.020 3.020 3.050 3.000 3.060 1,818,000 5,502,660 3.0268 0.485 0.485 0.490 0.482 0.492 11,310,122 0.4865 1.68%
1994-07-13 0 2.970 - 2.970 2.960 3.000 296,000 880,120 2.9734 0.477 - 0.477 0.476 0.482 1,841,472 0.4779 1.37%
1994-07-12 0 2.930 2.910 2.930 2.920 2.940 134,000 392,220 2.9270 0.471 0.468 0.471 0.469 0.473 833,639 0.4705 -0.34%
1994-07-11 0 2.940 2.900 2.940 2.940 2.960 50,000 147,200 2.9440 0.473 0.466 0.473 0.473 0.476 311,059 0.4732 -0.68%
1994-07-08 0 2.960 2.950 2.970 2.950 2.970 138,000 408,300 2.9587 0.476 0.474 0.477 0.474 0.477 858,524 0.4756 0.34%
1994-07-07 0 2.950 2.910 2.950 2.810 2.950 100,000 288,860 2.8886 0.474 0.468 0.474 0.452 0.474 622,119 0.4643 2.08%
1994-07-06 0 2.890 2.870 2.920 2.890 2.930 424,000 1,235,080 2.9129 0.465 0.461 0.469 0.465 0.471 2,637,784 0.4682 -1.70%
1994-07-05 0 2.940 2.940 2.970 2.940 2.950 148,000 435,220 2.9407 0.473 0.473 0.477 0.473 0.474 920,736 0.4727 0.68%
1994-07-04 0 2.920 2.920 2.950 2.910 2.940 240,000 698,880 2.9120 0.469 0.469 0.474 0.468 0.473 1,493,085 0.4681 -1.68%
1994-07-01 0 2.970 2.960 2.970 2.950 2.980 498,000 1,475,780 2.9634 0.477 0.476 0.477 0.474 0.479 3,098,152 0.4763 -0.17%
1994-06-30 0 2.975 2.975 3.025 2.975 3.050 300,000 906,300 3.0210 0.478 0.478 0.486 0.478 0.490 1,866,357 0.4856 -0.83%
1994-06-29 0 3.000 2.975 3.025 2.900 3.000 260,000 775,050 2.9810 0.482 0.478 0.486 0.466 0.482 1,617,509 0.4792 0.84%
1994-06-28 0 2.975 2.975 3.000 2.975 3.025 732,000 2,197,050 3.0014 0.478 0.478 0.482 0.478 0.486 4,553,911 0.4825 -0.83%
1994-06-27 0 3.000 3.000 3.025 2.925 3.000 788,000 2,335,800 2.9642 0.482 0.482 0.486 0.470 0.482 4,902,297 0.4765 0.00%
1994-06-24 0 3.000 3.000 3.025 3.000 3.075 996,000 3,015,900 3.0280 0.482 0.482 0.486 0.482 0.494 6,196,305 0.4867 -0.83%
1994-06-23 0 3.025 3.025 3.050 3.000 3.050 488,000 1,481,500 3.0359 0.486 0.486 0.490 0.482 0.490 3,035,940 0.4880 0.83%
1994-06-22 0 3.000 2.975 3.000 3.000 3.025 166,000 498,250 3.0015 0.482 0.478 0.482 0.482 0.486 1,032,717 0.4825 1.69%
1994-06-21 0 2.950 2.950 2.975 2.925 2.950 238,000 697,000 2.9286 0.474 0.474 0.478 0.470 0.474 1,480,643 0.4707 -1.67%
1994-06-20 0 3.000 2.975 3.000 2.950 3.000 490,000 1,454,000 2.9673 0.482 0.478 0.482 0.474 0.482 3,048,383 0.4770 0.00%
1994-06-17 0 3.000 3.000 3.050 2.850 3.050 2,598,000 7,508,550 2.8901 0.482 0.482 0.490 0.458 0.490 16,162,650 0.4646 2.56%
1994-06-16 0 2.925 2.900 2.950 2.925 3.075 2,382,000 7,108,250 2.9842 0.470 0.466 0.474 0.470 0.494 14,818,873 0.4797 -4.10%
1994-06-15 0 3.050 3.025 3.125 2.975 3.100 3,006,000 9,094,150 3.0253 0.490 0.486 0.502 0.478 0.498 18,700,895 0.4863 -0.33%
1994-06-10 0 3.100 3.100 3.150 2.975 3.150 3,204,000 9,789,500 3.0554 0.492 0.492 0.500 0.472 0.500 20,193,249 0.4848 -3.13%
1994-06-09 0 3.200 3.200 3.225 3.175 3.250 1,506,000 4,824,100 3.2033 0.508 0.508 0.512 0.504 0.516 9,491,583 0.5083 -0.78%
1994-06-08 0 3.225 3.200 3.250 3.200 3.275 1,202,000 3,869,200 3.2190 0.512 0.508 0.516 0.508 0.520 7,575,619 0.5107 0.78%
1994-06-07 0 3.200 3.200 3.225 3.200 3.250 4,026,000 12,924,050 3.2101 0.508 0.508 0.512 0.508 0.516 25,373,913 0.5093 0.79%
1994-06-06 0 3.175 3.150 3.175 3.150 3.300 2,564,000 8,214,050 3.2036 0.504 0.500 0.504 0.500 0.524 16,159,641 0.5083 -3.79%
1994-06-03 0 3.300 3.275 3.300 3.300 3.400 4,104,000 13,596,000 3.3129 0.524 0.520 0.524 0.524 0.539 25,865,509 0.5256 -2.22%
1994-06-02 0 3.375 3.350 3.400 3.375 3.475 3,176,000 10,807,750 3.4029 0.536 0.532 0.539 0.536 0.551 20,016,778 0.5399 -2.88%
1994-06-01 0 3.475 3.450 3.475 3.225 3.475 7,024,000 23,590,500 3.3586 0.551 0.547 0.551 0.512 0.551 44,268,845 0.5329 7.75%
1994-05-31 0 3.225 3.225 3.250 3.200 3.250 1,028,000 3,324,650 3.2341 0.512 0.512 0.516 0.508 0.516 6,478,982 0.5131 0.78%
1994-05-30 0 3.200 3.200 3.225 3.200 3.250 1,805,000 5,792,200 3.2090 0.508 0.508 0.512 0.508 0.516 11,376,034 0.5092 0.79%
1994-05-27 0 3.175 3.175 3.200 3.150 3.275 1,278,000 4,079,800 3.1923 0.504 0.504 0.508 0.500 0.520 8,054,610 0.5065 -1.55%
1994-05-26 0 3.225 3.200 3.225 3.200 3.250 1,062,000 3,430,650 3.2304 0.512 0.508 0.512 0.508 0.516 6,693,268 0.5126 2.38%
1994-05-25 0 3.150 3.125 3.150 3.150 3.300 2,058,000 6,663,200 3.2377 0.500 0.496 0.500 0.500 0.524 12,970,570 0.5137 1.61%
1994-05-24 0 3.100 3.075 3.100 3.050 3.100 265,000 820,825 3.0975 0.492 0.488 0.492 0.484 0.492 1,670,166 0.4915 0.00%
1994-05-23 0 3.100 3.025 3.100 3.025 3.150 1,258,000 3,910,250 3.1083 0.492 0.480 0.492 0.480 0.500 7,928,560 0.4932 -2.36%
1994-05-20 0 3.175 3.125 3.175 3.150 3.225 1,408,000 4,497,450 3.1942 0.504 0.496 0.504 0.500 0.512 8,873,937 0.5068 0.79%
1994-05-19 0 3.150 3.125 3.150 3.100 3.200 498,000 1,563,100 3.1388 0.500 0.496 0.500 0.492 0.508 3,138,651 0.4980 -2.33%
1994-05-18 0 3.225 3.225 3.250 3.075 3.250 2,486,000 7,901,250 3.1783 0.512 0.512 0.516 0.488 0.516 15,668,045 0.5043 4.88%
1994-05-17 0 3.075 3.075 3.100 2.900 3.125 2,570,000 7,848,100 3.0537 0.488 0.488 0.492 0.460 0.496 16,197,456 0.4845 6.03%
1994-05-16 0 2.900 2.850 2.900 2.800 2.900 926,000 2,640,250 2.8512 0.460 0.452 0.460 0.444 0.460 5,836,126 0.4524 1.75%
1994-05-13 0 2.850 2.850 2.900 2.825 2.925 992,000 2,843,250 2.8662 0.452 0.452 0.460 0.448 0.464 6,252,092 0.4548 0.88%
1994-05-12 0 2.825 2.800 2.850 2.800 2.850 1,006,000 2,834,350 2.8174 0.448 0.444 0.452 0.444 0.452 6,340,327 0.4470 2.73%
1994-05-11 0 2.750 2.750 2.775 2.750 2.775 362,000 995,750 2.7507 0.436 0.436 0.440 0.436 0.440 2,281,509 0.4364 1.85%
1994-05-10 0 2.700 2.675 2.700 2.675 2.700 204,000 548,800 2.6902 0.428 0.424 0.428 0.424 0.428 1,285,712 0.4268 0.00%
1994-05-09 0 2.700 2.675 2.700 2.675 2.800 708,000 1,950,200 2.7545 0.428 0.424 0.428 0.424 0.444 4,462,179 0.4371 -4.42%
1994-05-06 0 2.825 2.825 2.850 2.800 2.850 134,000 378,500 2.8246 0.448 0.448 0.452 0.444 0.452 844,537 0.4482 1.80%
1994-05-05 0 2.775 2.750 2.800 2.700 2.775 390,000 1,070,750 2.7455 0.440 0.436 0.444 0.428 0.440 2,457,980 0.4356 1.83%
1994-05-04 0 2.725 2.700 2.750 2.675 2.725 312,000 840,000 2.6923 0.432 0.428 0.436 0.424 0.432 1,966,384 0.4272 -0.91%
1994-05-03 0 2.750 2.725 2.775 2.625 2.800 1,512,000 4,106,900 2.7162 0.436 0.432 0.440 0.417 0.444 9,529,398 0.4310 5.77%
1994-05-02 0 2.600 2.600 2.675 2.600 2.925 2,316,000 6,354,600 2.7438 0.413 0.413 0.424 0.413 0.464 14,596,618 0.4353 -11.11%
1994-04-29 0 2.925 2.925 2.975 2.925 2.975 178,000 522,600 2.9360 0.464 0.464 0.472 0.464 0.472 1,121,847 0.4658 -2.50%
1994-04-28 0 3.000 2.975 3.000 2.950 3.025 848,000 2,534,250 2.9885 0.476 0.472 0.476 0.468 0.480 5,344,530 0.4742 1.69%
1994-04-27 0 2.950 2.925 3.000 2.950 3.025 276,000 824,750 2.9882 0.468 0.464 0.476 0.468 0.480 1,739,493 0.4741 -2.48%
1994-04-26 0 3.025 2.975 3.000 2.900 3.025 1,352,000 4,049,150 2.9949 0.480 0.472 0.476 0.460 0.480 8,520,996 0.4752 2.54%
1994-04-25 0 2.950 2.850 2.950 2.950 3.000 530,000 1,570,300 2.9628 0.468 0.452 0.468 0.468 0.476 3,340,331 0.4701 0.00%
1994-04-22 0 2.950 2.950 2.975 2.900 3.000 778,000 2,295,550 2.9506 0.468 0.468 0.472 0.460 0.476 4,903,354 0.4682 3.51%
1994-04-21 0 2.850 2.825 - 2.750 2.850 1,308,000 3,663,500 2.8008 0.452 0.448 - 0.436 0.452 8,243,686 0.4444 0.88%
1994-04-20 0 2.825 2.850 2.875 2.825 3.050 1,896,000 5,530,400 2.9169 0.448 0.452 0.456 0.448 0.484 11,949,563 0.4628 -6.61%
1994-04-19 0 3.025 3.000 3.025 3.000 3.175 2,228,000 6,820,100 3.0611 0.480 0.476 0.480 0.476 0.504 14,041,997 0.4857 -4.72%
1994-04-18 0 3.175 3.150 3.200 3.150 3.225 623,000 1,980,100 3.1783 0.504 0.500 0.508 0.500 0.512 3,926,465 0.5043 0.00%
1994-04-15 0 3.175 3.150 3.200 3.175 3.225 836,000 2,672,800 3.1971 0.504 0.500 0.508 0.504 0.512 5,268,900 0.5073 -0.78%
1994-04-14 0 3.200 3.175 3.250 3.200 3.300 450,000 1,472,000 3.2711 0.508 0.504 0.516 0.508 0.524 2,836,130 0.5190 -4.48%
1994-04-13 0 3.350 3.325 3.350 3.300 3.400 1,344,000 4,512,150 3.3573 0.532 0.528 0.532 0.524 0.539 8,470,576 0.5327 3.08%
1994-04-12 0 3.250 3.250 3.375 3.175 3.300 1,012,000 3,278,350 3.2395 0.516 0.516 0.536 0.504 0.524 6,378,142 0.5140 2.36%
1994-04-11 0 3.175 3.175 3.200 3.150 3.175 782,000 2,477,100 3.1676 0.504 0.504 0.508 0.500 0.504 4,928,564 0.5026 0.00%
1994-04-08 0 3.175 3.225 3.250 3.125 3.200 36,000 114,500 3.1806 0.504 0.512 0.516 0.496 0.508 226,890 0.5046 -1.55%
1994-04-07 0 3.225 3.200 3.250 3.125 3.225 450,000 1,424,750 3.1661 0.512 0.508 0.516 0.496 0.512 2,836,130 0.5024 0.00%
1994-04-06 0 3.225 3.200 3.225 3.100 3.225 670,000 2,130,150 3.1793 0.512 0.508 0.512 0.492 0.512 4,222,683 0.5045 1.57%
1994-03-31 0 3.175 3.175 3.225 3.175 3.225 260,000 828,300 3.1858 0.504 0.504 0.512 0.504 0.512 1,638,653 0.5055 -1.55%
1994-03-30 0 3.225 3.225 3.300 3.225 3.325 598,000 1,946,500 3.2550 0.512 0.512 0.524 0.512 0.528 3,768,902 0.5165 -2.27%
1994-03-29 0 3.300 3.275 3.300 3.250 3.350 782,000 2,588,550 3.3102 0.524 0.520 0.524 0.516 0.532 4,928,564 0.5252 0.00%
1994-03-28 0 3.300 3.250 3.325 3.300 3.575 590,000 1,992,500 3.3771 0.524 0.516 0.528 0.524 0.567 3,718,482 0.5358 -5.71%
1994-03-25 0 3.500 3.475 3.550 3.450 3.575 1,000,000 3,510,550 3.5106 0.555 0.551 0.563 0.547 0.567 6,302,512 0.5570 -1.41%
1994-03-24 0 3.550 3.525 3.575 3.300 3.600 1,924,000 6,764,500 3.5159 0.563 0.559 0.567 0.524 0.571 12,126,033 0.5578 7.58%
1994-03-23 0 3.300 3.225 3.300 3.200 3.400 1,546,000 5,066,000 3.2768 0.524 0.512 0.524 0.508 0.539 9,743,684 0.5199 0.00%
1994-03-22 0 3.300 3.275 3.350 3.100 3.275 620,000 1,983,000 3.1984 0.524 0.520 0.532 0.492 0.520 3,907,557 0.5075 3.94%
1994-03-21 0 3.175 3.175 3.225 3.175 3.300 1,060,000 3,421,700 3.2280 0.504 0.504 0.512 0.504 0.524 6,680,663 0.5122 -3.05%
1994-03-18 0 3.275 3.275 3.325 3.275 3.400 390,000 1,298,750 3.3301 0.520 0.520 0.528 0.520 0.539 2,457,980 0.5284 -6.43%
1994-03-17 0 3.500 3.400 3.500 3.375 3.525 890,000 3,113,000 3.4978 0.555 0.539 0.555 0.536 0.559 5,609,236 0.5550 -0.71%
1994-03-16 0 3.525 3.500 3.525 3.500 3.650 602,000 2,157,950 3.5846 0.559 0.555 0.559 0.555 0.579 3,794,112 0.5688 0.71%
1994-03-15 0 3.500 3.475 3.500 3.500 3.625 568,000 2,011,050 3.5406 0.555 0.551 0.555 0.555 0.575 3,579,827 0.5618 0.00%
1994-03-14 0 3.500 3.500 3.550 3.450 3.550 330,000 1,149,600 3.4836 0.555 0.555 0.563 0.547 0.563 2,079,829 0.5527 -2.78%
1994-03-11 0 3.600 3.575 3.625 3.550 3.675 684,000 2,461,050 3.5980 0.571 0.567 0.575 0.563 0.583 4,310,918 0.5709 2.13%
1994-03-10 0 3.525 3.500 3.550 3.475 3.625 776,000 2,783,750 3.5873 0.559 0.555 0.563 0.551 0.575 4,890,749 0.5692 0.71%
1994-03-09 0 3.500 3.475 3.500 3.500 3.575 174,000 615,000 3.5345 0.555 0.551 0.555 0.555 0.567 1,096,637 0.5608 -1.41%
1994-03-08 0 3.550 3.525 3.600 3.550 3.650 318,000 1,143,600 3.5962 0.563 0.559 0.571 0.563 0.579 2,004,199 0.5706 -0.70%
1994-03-07 0 3.575 3.575 3.600 3.500 3.675 380,000 1,363,250 3.5875 0.567 0.567 0.571 0.555 0.583 2,394,955 0.5692 3.62%
1994-03-04 0 3.450 3.450 3.475 3.425 3.475 722,000 2,486,800 3.4443 0.547 0.547 0.551 0.543 0.551 4,550,414 0.5465 1.47%
1994-03-03 0 3.400 3.400 3.475 3.400 3.450 264,000 899,550 3.4074 0.539 0.539 0.551 0.539 0.547 1,663,863 0.5406 -3.55%
1994-03-02 0 3.525 3.525 3.550 3.400 3.550 880,000 3,019,850 3.4316 0.559 0.559 0.563 0.539 0.563 5,546,211 0.5445 0.00%
1994-03-01 0 3.525 3.500 3.550 3.475 3.600 474,000 1,670,800 3.5249 0.559 0.555 0.563 0.551 0.571 2,987,391 0.5593 -1.40%
1994-02-28 0 3.575 3.575 3.600 3.525 3.650 1,146,000 4,108,350 3.5849 0.567 0.567 0.571 0.559 0.579 7,222,679 0.5688 0.70%
1994-02-25 0 3.550 3.500 3.550 3.475 3.625 1,080,000 3,832,250 3.5484 0.563 0.555 0.563 0.551 0.575 6,806,713 0.5630 -4.70%
1994-02-24 0 3.725 3.700 3.750 3.700 3.775 606,000 2,268,750 3.7438 0.591 0.587 0.595 0.587 0.599 3,819,322 0.5940 -1.32%
1994-02-23 0 3.775 3.775 3.825 3.750 3.825 802,000 3,058,950 3.8142 0.599 0.599 0.607 0.595 0.607 5,054,615 0.6052 0.00%
1994-02-22 0 3.775 3.750 3.775 3.775 3.875 856,000 3,253,100 3.8004 0.599 0.595 0.599 0.599 0.615 5,394,950 0.6030 -2.58%
1994-02-21 0 3.875 3.875 3.900 3.875 3.900 330,000 1,283,600 3.8897 0.615 0.615 0.619 0.615 0.619 2,079,829 0.6172 -3.13%
1994-02-18 0 4.000 3.975 4.050 3.925 4.050 2,114,000 8,453,950 3.9990 0.635 0.631 0.643 0.623 0.643 13,323,510 0.6345 0.00%
1994-02-17 0 4.000 4.000 4.025 3.975 4.025 1,122,000 4,483,150 3.9957 0.635 0.635 0.639 0.631 0.639 7,071,419 0.6340 0.63%
1994-02-16 0 3.975 3.950 3.975 3.950 4.025 500,000 1,996,950 3.9939 0.631 0.627 0.631 0.627 0.639 3,151,256 0.6337 -0.63%
1994-02-15 0 4.000 3.950 4.000 3.950 4.000 180,000 714,500 3.9694 0.635 0.627 0.635 0.627 0.635 1,134,452 0.6298 0.63%
1994-02-14 0 3.975 3.925 3.975 3.900 4.000 442,000 1,752,650 3.9653 0.631 0.623 0.631 0.619 0.635 2,785,710 0.6292 -1.85%
1994-02-09 0 4.050 4.025 4.050 3.950 4.100 785,000 3,188,600 4.0619 0.643 0.639 0.643 0.627 0.651 4,947,472 0.6445 3.85%
1994-02-08 0 3.900 3.875 3.900 3.875 4.000 1,112,000 4,376,450 3.9357 0.619 0.615 0.619 0.615 0.635 7,008,393 0.6245 -2.50%
1994-02-07 0 4.000 3.950 4.000 3.975 4.075 1,338,000 5,386,450 4.0257 0.635 0.627 0.635 0.631 0.647 8,432,761 0.6388 -3.61%
1994-02-04 0 4.150 4.150 4.200 4.050 4.200 1,666,000 6,899,600 4.1414 0.658 0.658 0.666 0.643 0.666 10,499,985 0.6571 3.75%
1994-02-03 0 4.000 4.000 4.025 4.000 4.100 660,000 2,670,000 4.0455 0.635 0.635 0.639 0.635 0.651 4,159,658 0.6419 0.00%
1994-02-02 0 4.000 4.000 4.025 4.000 4.175 530,000 2,142,750 4.0429 0.635 0.635 0.639 0.635 0.662 3,340,331 0.6415 -2.44%
1994-02-01 0 4.100 4.100 4.125 4.025 4.175 486,000 1,981,900 4.0780 0.651 0.651 0.655 0.639 0.662 3,063,021 0.6470 -1.20%
1994-01-31 0 4.150 4.150 4.175 4.100 4.175 1,062,000 4,395,100 4.1385 0.658 0.658 0.662 0.651 0.662 6,693,268 0.6566 -0.60%
1994-01-28 0 4.175 4.175 4.200 4.150 4.225 1,048,000 4,381,650 4.1810 0.662 0.662 0.666 0.658 0.670 6,605,033 0.6634 -0.60%
1994-01-27 0 4.200 4.175 4.225 4.175 4.250 1,554,000 6,542,350 4.2100 0.666 0.662 0.670 0.662 0.674 9,794,104 0.6680 0.60%
1994-01-26 0 4.175 4.150 4.175 4.100 4.225 5,754,000 23,923,500 4.1577 0.662 0.658 0.662 0.651 0.670 36,264,654 0.6597 -1.18%
1994-01-25 0 4.225 4.200 4.275 4.225 4.375 1,198,000 5,130,050 4.2822 0.670 0.666 0.678 0.670 0.694 7,550,409 0.6794 -2.31%
1994-01-24 0 4.325 4.325 4.350 4.200 4.350 1,406,000 6,022,950 4.2837 0.686 0.686 0.690 0.666 0.690 8,861,332 0.6797 4.22%
1994-01-21 0 4.150 4.125 4.175 4.150 4.225 890,000 3,724,000 4.1843 0.658 0.655 0.662 0.658 0.670 5,609,236 0.6639 -1.19%
1994-01-20 0 4.200 4.175 4.200 4.125 4.400 1,178,000 5,034,100 4.2734 0.666 0.662 0.666 0.655 0.698 7,424,359 0.6781 -4.55%
1994-01-19 0 4.400 4.400 4.425 4.325 4.425 2,660,000 11,679,450 4.3908 0.698 0.698 0.702 0.686 0.702 16,764,682 0.6967 0.57%
1994-01-18 0 4.375 4.375 4.400 4.250 4.425 2,161,000 9,460,875 4.3780 0.694 0.694 0.698 0.674 0.702 13,619,729 0.6946 4.17%
1994-01-17 0 4.200 4.200 4.225 4.125 4.300 1,802,000 7,571,950 4.2020 0.666 0.666 0.670 0.655 0.682 11,357,127 0.6667 1.82%
1994-01-14 0 4.125 4.100 4.125 3.900 4.200 7,472,000 30,097,850 4.0281 0.655 0.651 0.655 0.619 0.666 47,092,370 0.6391 5.77%
1994-01-13 0 3.900 3.875 3.900 3.900 4.200 3,164,000 12,710,250 4.0171 0.619 0.615 0.619 0.619 0.666 19,941,148 0.6374 -7.69%
1994-01-12 0 4.225 4.225 4.250 4.175 4.475 3,582,000 15,413,250 4.3030 0.670 0.670 0.674 0.662 0.710 22,575,598 0.6827 -2.87%
1994-01-11 0 4.350 4.325 4.350 4.325 4.650 6,634,000 29,556,650 4.4553 0.690 0.686 0.690 0.686 0.738 41,810,865 0.7069 -5.43%
1994-01-10 0 4.600 4.550 4.625 4.600 4.775 3,270,000 15,379,300 4.7031 0.730 0.722 0.734 0.730 0.758 20,609,214 0.7462 0.00%
1994-01-07 0 4.600 4.600 4.650 4.525 4.800 4,248,000 19,860,500 4.6753 0.730 0.730 0.738 0.718 0.762 26,773,071 0.7418 -2.13%
1994-01-06 0 4.700 4.675 4.700 4.675 4.850 6,462,000 30,661,850 4.7449 0.746 0.742 0.746 0.742 0.770 40,726,833 0.7529 -1.05%
1994-01-05 0 4.750 4.750 4.775 4.600 4.775 10,258,000 48,109,050 4.6899 0.754 0.754 0.758 0.730 0.758 64,651,168 0.7441 2.70%
1994-01-04 0 4.625 4.550 4.625 4.600 4.950 6,206,000 29,459,450 4.7469 0.734 0.722 0.734 0.730 0.785 39,113,390 0.7532 -3.14%
1994-01-03 0 4.775 4.775 4.800 4.500 4.875 8,192,000 38,331,700 4.6792 0.758 0.758 0.762 0.714 0.774 51,630,179 0.7424

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