SUN HUNG KAI & CO. LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00086  1983-10-03    
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
2026-05-29 0 4.070 4.070 4.080 4.070 4.180 669,000 2,756,290 4.1200 4.070 4.070 4.080 4.070 4.180 669,000 4.1200 -2.40%
2026-05-28 0 4.170 4.150 4.180 4.150 4.170 448,000 1,864,180 4.1611 4.170 4.150 4.180 4.150 4.170 448,000 4.1611 -0.71%
2026-05-27 0 4.200 4.170 4.200 4.150 4.200 532,000 2,218,670 4.1704 4.200 4.170 4.200 4.150 4.200 532,000 4.1704 0.96%
2026-05-26 0 4.160 4.150 4.180 4.150 4.180 396,000 1,648,620 4.1632 4.160 4.150 4.180 4.150 4.180 396,000 4.1632 -0.48%
2026-05-22 0 4.180 4.170 4.190 4.170 4.210 228,000 955,811 4.1922 4.180 4.170 4.190 4.170 4.210 228,000 4.1922 -0.24%
2026-05-21 0 4.190 4.180 4.210 4.190 4.230 325,000 1,371,351 4.2195 4.190 4.180 4.210 4.190 4.230 325,000 4.2195 -0.24%
2026-05-20 0 4.200 4.180 4.210 4.190 4.230 416,000 1,750,820 4.2087 4.200 4.180 4.210 4.190 4.230 416,000 4.2087 -0.71%
2026-05-19 0 4.230 4.190 4.230 4.200 4.230 367,000 1,547,620 4.2169 4.230 4.190 4.230 4.200 4.230 367,000 4.2169 0.48%
2026-05-18 0 4.210 4.180 4.210 4.190 4.210 527,000 2,214,720 4.2025 4.210 4.180 4.210 4.190 4.210 527,000 4.2025 -0.24%
2026-05-15 0 4.220 4.210 4.270 4.220 4.270 511,535 2,170,949 4.2440 4.220 4.210 4.270 4.220 4.270 511,535 4.2440 -0.71%
2026-05-14 0 4.250 4.230 4.250 4.180 4.280 669,577 2,833,988 4.2325 4.250 4.230 4.250 4.180 4.280 669,577 4.2325 1.43%
2026-05-13 0 4.190 4.190 4.200 4.180 4.230 660,000 2,781,775 4.2148 4.190 4.190 4.200 4.180 4.230 660,000 4.2148 0.00%
2026-05-12 0 4.190 4.190 4.200 4.160 4.200 797,000 3,340,540 4.1914 4.190 4.190 4.200 4.160 4.200 797,000 4.1914 0.48%
2026-05-11 0 4.170 4.170 4.200 4.170 4.230 603,000 2,524,650 4.1868 4.170 4.170 4.200 4.170 4.230 603,000 4.1868 0.00%
2026-05-08 0 4.170 4.170 4.180 4.160 4.180 122,000 508,850 4.1709 4.170 4.170 4.180 4.160 4.180 122,000 4.1709 -0.48%
2026-05-07 0 4.190 4.190 4.230 4.180 4.240 480,000 2,021,691 4.2119 4.190 4.190 4.230 4.180 4.240 480,000 4.2119 1.21%
2026-05-06 0 4.140 4.140 4.170 4.100 4.200 430,000 1,785,950 4.1534 4.140 4.140 4.170 4.100 4.200 430,000 4.1534 1.22%
2026-05-05 0 4.090 4.090 4.130 4.060 4.130 212,000 867,790 4.0933 4.090 4.090 4.130 4.060 4.130 212,000 4.0933 0.49%
2026-05-04 0 4.070 4.070 4.120 4.070 4.230 1,726,000 7,077,450 4.1005 4.070 4.070 4.120 4.070 4.230 1,726,000 4.1005 -1.21%
2026-04-30 0 4.270 4.270 4.330 4.270 4.320 399,000 1,714,523 4.2971 4.120 4.120 4.178 4.120 4.168 413,527 4.1461 -1.16%
2026-04-29 0 4.320 4.280 4.320 4.270 4.320 247,000 1,062,585 4.3020 4.168 4.130 4.168 4.120 4.168 255,993 4.1508 0.47%
2026-04-28 0 4.300 4.260 4.300 4.250 4.300 254,001 1,084,294 4.2689 4.149 4.110 4.149 4.101 4.149 263,249 4.1189 0.00%
2026-04-27 0 4.300 4.280 4.300 4.260 4.300 64,346 275,466 4.2810 4.149 4.130 4.149 4.110 4.149 66,689 4.1306 0.47%
2026-04-24 0 4.280 4.240 4.280 4.230 4.280 403,000 1,713,680 4.2523 4.130 4.091 4.130 4.081 4.130 417,672 4.1029 0.00%
2026-04-23 0 4.280 4.260 4.280 4.250 4.290 279,000 1,190,850 4.2683 4.130 4.110 4.130 4.101 4.139 289,158 4.1183 0.71%
2026-04-22 0 4.250 4.240 4.280 4.220 4.290 325,268 1,379,852 4.2422 4.101 4.091 4.130 4.072 4.139 337,110 4.0932 0.71%
2026-04-21 0 4.220 4.220 4.280 4.210 4.280 380,446 1,612,049 4.2373 4.072 4.072 4.130 4.062 4.130 394,297 4.0884 0.00%
2026-04-20 0 4.220 4.220 4.270 4.180 4.300 661,000 2,797,534 4.2323 4.072 4.072 4.120 4.033 4.149 685,066 4.0836 -1.40%
2026-04-17 0 4.280 4.280 4.310 4.270 4.310 103,000 441,805 4.2894 4.130 4.130 4.159 4.120 4.159 106,750 4.1387 -1.38%
2026-04-16 0 4.340 4.310 4.350 4.270 4.340 392,000 1,684,630 4.2975 4.188 4.159 4.197 4.120 4.188 406,272 4.1466 0.23%
2026-04-15 0 4.330 4.320 4.330 4.280 4.340 76,000 328,915 4.3278 4.178 4.168 4.178 4.130 4.188 78,767 4.1758 -0.23%
2026-04-14 0 4.340 4.290 4.340 4.290 4.340 98,000 423,555 4.3220 4.188 4.139 4.188 4.139 4.188 101,568 4.1702 1.17%
2026-04-13 0 4.290 4.290 4.320 4.260 4.320 201,000 863,930 4.2982 4.139 4.139 4.168 4.110 4.168 208,318 4.1472 0.23%
2026-04-10 0 4.280 4.270 4.310 4.270 4.340 211,000 909,263 4.3093 4.130 4.120 4.159 4.120 4.188 218,682 4.1579 -0.47%
2026-04-09 0 4.300 4.260 4.300 4.270 4.320 139,897 600,444 4.2920 4.149 4.110 4.149 4.120 4.168 144,990 4.1413 0.00%
2026-04-08 0 4.300 4.280 4.300 4.250 4.350 427,686 1,839,139 4.3002 4.149 4.130 4.149 4.101 4.197 443,257 4.1491 2.14%
2026-04-02 0 4.210 4.200 4.210 4.200 4.260 124,000 522,010 4.2098 4.062 4.052 4.062 4.052 4.110 128,515 4.0619 -1.17%
2026-04-01 0 4.260 4.230 4.260 4.230 4.260 138,000 586,180 4.2477 4.110 4.081 4.110 4.081 4.110 143,024 4.0985 0.47%
2026-03-31 0 4.240 4.190 4.240 4.170 4.240 233,000 977,310 4.1945 4.091 4.043 4.091 4.024 4.091 241,483 4.0471 0.71%
2026-03-30 0 4.210 4.190 4.210 4.170 4.220 369,000 1,548,370 4.1961 4.062 4.043 4.062 4.024 4.072 382,434 4.0487 -0.94%
2026-03-27 0 4.250 4.230 4.250 4.220 4.250 134,000 568,010 4.2389 4.101 4.081 4.101 4.072 4.101 138,879 4.0900 0.71%
2026-03-26 0 4.220 4.200 4.220 4.200 4.270 237,000 1,002,059 4.2281 4.072 4.052 4.072 4.052 4.120 245,629 4.0796 -0.47%
2026-03-25 0 4.240 4.220 4.240 4.170 4.250 521,000 2,190,860 4.2051 4.091 4.072 4.091 4.024 4.101 539,968 4.0574 2.66%
2026-03-24 0 4.130 4.130 4.150 4.110 4.170 417,000 1,723,610 4.1334 3.985 3.985 4.004 3.966 4.024 432,182 3.9882 0.24%
2026-03-23 0 4.120 4.120 4.130 4.090 4.180 1,144,000 4,727,190 4.1322 3.975 3.975 3.985 3.946 4.033 1,185,650 3.9870 -1.90%
2026-03-20 0 4.200 4.200 4.240 4.160 4.330 1,396,000 5,869,150 4.2043 4.052 4.052 4.091 4.014 4.178 1,446,825 4.0566 -2.10%
2026-03-19 0 4.290 4.290 4.310 4.240 4.340 202,000 867,850 4.2963 4.139 4.139 4.159 4.091 4.188 209,354 4.1454 -2.94%
2026-03-18 0 4.420 4.370 4.420 4.350 4.440 560,000 2,468,420 4.4079 4.265 4.216 4.265 4.197 4.284 580,388 4.2530 2.08%
2026-03-17 0 4.330 4.330 4.350 4.290 4.380 216,000 941,740 4.3599 4.178 4.178 4.197 4.139 4.226 223,864 4.2067 0.93%
2026-03-16 0 4.290 4.290 4.300 4.270 4.340 149,000 640,080 4.2958 4.139 4.139 4.149 4.120 4.188 154,425 4.1449 -0.69%
2026-03-13 0 4.320 4.320 4.360 4.300 4.340 254,000 1,098,060 4.3231 4.168 4.168 4.207 4.149 4.188 263,248 4.1712 -0.46%
2026-03-12 0 4.340 4.340 4.370 4.340 4.400 197,000 857,520 4.3529 4.188 4.188 4.216 4.188 4.245 204,172 4.2000 0.00%
2026-03-11 0 4.340 4.340 4.360 4.300 4.370 351,000 1,521,010 4.3334 4.188 4.188 4.207 4.149 4.216 363,779 4.1811 -1.36%
2026-03-10 0 4.400 4.390 4.400 4.270 4.400 666,000 2,894,070 4.3455 4.245 4.236 4.245 4.120 4.245 690,248 4.1928 4.27%
2026-03-09 0 4.220 4.210 4.230 4.170 4.280 1,251,000 5,283,330 4.2233 4.072 4.062 4.081 4.024 4.130 1,296,546 4.0749 -0.47%
2026-03-06 0 4.240 4.240 4.260 4.150 4.290 793,000 3,353,210 4.2285 4.091 4.091 4.110 4.004 4.139 821,871 4.0800 1.68%
2026-03-05 0 4.170 4.140 4.170 4.150 4.250 720,000 3,005,130 4.1738 4.024 3.995 4.024 4.004 4.101 746,214 4.0272 1.21%
2026-03-04 0 4.120 4.120 4.140 4.070 4.250 814,000 3,371,470 4.1419 3.975 3.975 3.995 3.927 4.101 843,636 3.9964 -2.60%
2026-03-03 0 4.230 4.230 4.270 4.230 4.370 555,681 2,391,348 4.3035 4.081 4.081 4.120 4.081 4.216 575,912 4.1523 -1.17%
2026-03-02 0 4.280 4.280 4.330 4.250 4.370 1,184,549 5,124,828 4.3264 4.130 4.130 4.178 4.101 4.216 1,227,676 4.1744 -3.17%
2026-02-27 0 4.420 4.420 4.450 4.410 4.450 191,000 845,200 4.4251 4.265 4.265 4.294 4.255 4.294 197,954 4.2697 0.23%
2026-02-26 0 4.410 4.410 4.430 4.410 4.470 299,097 1,325,514 4.4317 4.255 4.255 4.274 4.255 4.313 309,986 4.2760 -0.68%
2026-02-25 0 4.440 4.440 4.450 4.420 4.470 393,000 1,746,110 4.4430 4.284 4.284 4.294 4.265 4.313 407,308 4.2869 0.68%
2026-02-24 0 4.410 4.410 4.450 4.390 4.470 435,000 1,921,690 4.4177 4.255 4.255 4.294 4.236 4.313 450,837 4.2625 -1.56%
2026-02-23 0 4.480 4.460 4.480 4.420 4.480 611,000 2,720,170 4.4520 4.323 4.303 4.323 4.265 4.323 633,245 4.2956 0.45%
2026-02-20 0 4.460 4.430 4.460 4.370 4.500 738,000 3,274,780 4.4374 4.303 4.274 4.303 4.216 4.342 764,869 4.2815 1.59%
2026-02-16 0 4.390 4.360 4.400 4.300 4.400 88,000 384,360 4.3677 4.236 4.207 4.245 4.149 4.245 91,204 4.2143 0.92%
2026-02-13 0 4.350 4.350 4.390 4.330 4.400 260,000 1,136,480 4.3711 4.197 4.197 4.236 4.178 4.245 269,466 4.2175 -1.14%
2026-02-12 0 4.400 4.400 4.430 4.380 4.430 344,000 1,517,260 4.4106 4.245 4.245 4.274 4.226 4.274 356,524 4.2557 -0.68%
2026-02-11 0 4.430 4.390 4.430 4.380 4.430 507,000 2,238,010 4.4142 4.274 4.236 4.274 4.226 4.274 525,459 4.2592 0.00%
2026-02-10 0 4.430 4.400 4.430 4.340 4.450 1,050,000 4,627,836 4.4075 4.274 4.245 4.274 4.188 4.294 1,088,228 4.2526 2.07%
2026-02-09 0 4.340 4.310 4.340 4.260 4.340 844,676 3,640,489 4.3099 4.188 4.159 4.188 4.110 4.188 875,429 4.1585 1.17%
2026-02-06 0 4.290 4.250 4.290 4.240 4.290 244,000 1,040,180 4.2630 4.139 4.101 4.139 4.091 4.139 252,883 4.1133 0.00%
2026-02-05 0 4.290 4.250 4.290 4.210 4.290 463,000 1,971,270 4.2576 4.139 4.101 4.139 4.062 4.139 479,857 4.1080 0.70%
2026-02-04 0 4.260 4.240 4.270 4.230 4.280 361,055 1,536,339 4.2551 4.110 4.091 4.120 4.081 4.130 374,200 4.1057 -0.23%
2026-02-03 0 4.270 4.230 4.270 4.180 4.280 531,007 2,249,978 4.2372 4.120 4.081 4.120 4.033 4.130 550,340 4.0883 1.91%
2026-02-02 0 4.190 4.190 4.220 4.170 4.340 706,982 2,991,044 4.2307 4.043 4.043 4.072 4.024 4.188 732,722 4.0821 -2.56%
2026-01-30 0 4.300 4.260 4.300 4.240 4.380 589,000 2,523,960 4.2852 4.149 4.110 4.149 4.091 4.226 610,444 4.1346 -1.83%
2026-01-29 0 4.380 4.340 4.380 4.230 4.380 1,134,291 4,869,845 4.2933 4.226 4.188 4.226 4.081 4.226 1,175,588 4.1425 3.55%
2026-01-28 0 4.230 4.230 4.260 4.210 4.270 641,000 2,717,711 4.2398 4.081 4.081 4.110 4.062 4.120 664,337 4.0909 -0.24%
2026-01-27 0 4.240 4.240 4.250 4.170 4.270 754,407 3,191,759 4.2308 4.091 4.091 4.101 4.024 4.120 781,873 4.0822 0.00%
2026-01-26 0 4.240 4.210 4.240 4.200 4.310 538,000 2,280,027 4.2380 4.091 4.062 4.091 4.052 4.159 557,587 4.0891 0.00%
2026-01-23 0 4.240 4.210 4.240 4.180 4.280 786,000 3,309,352 4.2104 4.091 4.062 4.091 4.033 4.130 814,617 4.0625 1.68%
2026-01-22 0 4.170 4.140 4.180 4.150 4.280 620,000 2,600,090 4.1937 4.024 3.995 4.033 4.004 4.130 642,573 4.0464 -0.71%
2026-01-21 0 4.200 4.200 4.250 4.170 4.340 523,897 2,211,105 4.2205 4.052 4.052 4.101 4.024 4.188 542,971 4.0722 -3.23%
2026-01-20 0 4.340 4.320 4.340 4.310 4.450 894,000 3,905,042 4.3681 4.188 4.168 4.188 4.159 4.294 926,549 4.2146 -1.59%
2026-01-19 0 4.410 4.370 4.410 4.310 4.500 809,000 3,560,335 4.4009 4.255 4.216 4.255 4.159 4.342 838,454 4.2463 -1.56%
2026-01-16 0 4.480 4.450 4.480 4.440 4.500 1,338,000 5,975,475 4.4660 4.323 4.294 4.323 4.284 4.342 1,386,714 4.3091 0.22%
2026-01-15 0 4.470 4.440 4.470 4.440 4.490 1,056,000 4,710,270 4.4605 4.313 4.284 4.313 4.284 4.332 1,094,447 4.3038 0.45%
2026-01-14 0 4.450 4.440 4.460 4.340 4.470 3,304,000 14,525,980 4.3965 4.294 4.284 4.303 4.188 4.313 3,424,291 4.2420 2.06%
2026-01-13 0 4.360 4.340 4.360 4.310 4.360 1,746,000 7,578,290 4.3404 4.207 4.188 4.207 4.159 4.207 1,809,568 4.1879 1.40%
2026-01-12 0 4.300 4.300 4.310 4.270 4.310 787,000 3,372,520 4.2853 4.149 4.149 4.159 4.120 4.159 815,653 4.1347 0.23%
2026-01-09 0 4.290 4.270 4.290 4.210 4.300 1,445,000 6,148,070 4.2547 4.139 4.120 4.139 4.062 4.149 1,497,609 4.1053 2.14%
2026-01-08 0 4.200 4.190 4.200 4.130 4.210 1,342,600 5,609,648 4.1782 4.052 4.043 4.052 3.985 4.062 1,391,481 4.0314 1.20%
2026-01-07 0 4.150 4.140 4.150 4.110 4.160 1,053,679 4,362,758 4.1405 4.004 3.995 4.004 3.966 4.014 1,092,041 3.9950 1.47%
2026-01-06 0 4.090 4.090 4.110 4.070 4.140 511,000 2,094,504 4.0988 3.946 3.946 3.966 3.927 3.995 529,604 3.9548 0.00%
2026-01-05 0 4.090 4.060 4.090 4.070 4.170 644,000 2,649,958 4.1148 3.946 3.917 3.946 3.927 4.024 667,447 3.9703 -0.97%
2026-01-02 0 4.130 4.120 4.130 3.990 4.150 2,670,000 10,948,092 4.1004 3.985 3.975 3.985 3.850 4.004 2,767,209 3.9564 3.25%
2025-12-31 0 4.000 4.000 4.010 3.960 4.010 357,000 1,424,568 3.9904 3.859 3.859 3.869 3.821 3.869 369,998 3.8502 0.00%
2025-12-30 0 4.000 3.960 4.000 3.930 4.000 917,000 3,650,830 3.9813 3.859 3.821 3.859 3.792 3.859 950,386 3.8414 1.27%
2025-12-29 0 3.950 3.950 4.000 3.950 4.000 418,276 1,666,139 3.9833 3.811 3.811 3.859 3.811 3.859 433,504 3.8434 -1.00%
2025-12-24 0 3.990 3.990 4.020 3.990 4.040 399,057 1,604,295 4.0202 3.850 3.850 3.879 3.850 3.898 413,586 3.8790 -0.75%
2025-12-23 0 4.020 4.000 4.020 3.920 4.020 1,295,400 5,155,755 3.9800 3.879 3.859 3.879 3.782 3.879 1,342,563 3.8402 2.29%
2025-12-22 0 3.930 3.880 3.930 3.880 3.930 299,000 1,167,760 3.9056 3.792 3.744 3.792 3.744 3.792 309,886 3.7684 0.26%
2025-12-19 0 3.920 3.900 3.920 3.900 3.930 288,000 1,127,670 3.9155 3.782 3.763 3.782 3.763 3.792 298,485 3.7780 -0.25%
2025-12-18 0 3.930 3.890 3.930 3.850 3.940 446,000 1,747,060 3.9172 3.792 3.753 3.792 3.715 3.802 462,238 3.7796 -0.25%
2025-12-17 0 3.940 3.900 3.940 3.820 3.940 1,021,000 3,972,260 3.8906 3.802 3.763 3.802 3.686 3.802 1,058,172 3.7539 0.51%
2025-12-16 0 3.920 3.800 3.920 3.760 3.920 575,000 2,197,800 3.8223 3.782 3.667 3.782 3.628 3.782 595,934 3.6880 2.89%
2025-12-15 0 3.810 3.790 3.810 3.760 3.810 390,000 1,477,660 3.7889 3.676 3.657 3.676 3.628 3.676 404,199 3.6558 0.26%
2025-12-12 0 3.800 3.780 3.800 3.760 3.810 176,000 666,960 3.7895 3.667 3.647 3.667 3.628 3.676 182,408 3.6564 1.06%
2025-12-11 0 3.760 3.750 3.760 3.720 3.760 238,590 892,875 3.7423 3.628 3.618 3.628 3.589 3.628 247,277 3.6108 0.00%
2025-12-10 0 3.760 3.730 3.760 3.700 3.820 1,212,000 4,519,360 3.7288 3.628 3.599 3.628 3.570 3.686 1,256,126 3.5979 -0.79%
2025-12-09 0 3.790 3.760 3.790 3.760 3.800 135,000 509,980 3.7776 3.657 3.628 3.657 3.628 3.667 139,915 3.6449 -0.79%
2025-12-08 0 3.820 3.800 3.820 3.760 3.830 419,000 1,585,830 3.7848 3.686 3.667 3.686 3.628 3.695 434,255 3.6518 0.26%
2025-12-05 0 3.810 3.810 3.830 3.770 3.830 267,000 1,016,060 3.8055 3.676 3.676 3.695 3.638 3.695 276,721 3.6718 -0.52%
2025-12-04 0 3.830 3.790 3.830 3.750 3.830 316,000 1,191,230 3.7697 3.695 3.657 3.695 3.618 3.695 327,505 3.6373 1.32%
2025-12-03 0 3.780 3.780 3.810 3.780 3.830 226,768 863,449 3.8076 3.647 3.647 3.676 3.647 3.695 235,024 3.6739 -1.31%
2025-12-02 0 3.830 3.820 3.870 3.810 3.860 160,277 613,252 3.8262 3.695 3.686 3.734 3.676 3.724 166,112 3.6918 0.52%
2025-12-01 0 3.810 3.810 3.830 3.800 3.850 165,723 634,715 3.8300 3.676 3.676 3.695 3.667 3.715 171,757 3.6954 -1.04%
2025-11-28 0 3.850 3.790 3.850 3.810 3.860 180,000 690,500 3.8361 3.715 3.657 3.715 3.676 3.724 186,553 3.7014 0.52%
2025-11-27 0 3.830 3.820 3.840 3.820 3.870 346,000 1,328,290 3.8390 3.695 3.686 3.705 3.686 3.734 358,597 3.7041 -0.26%
2025-11-26 0 3.840 3.820 3.840 3.790 3.840 179,000 684,950 3.8265 3.705 3.686 3.705 3.657 3.705 185,517 3.6921 1.59%
2025-11-25 0 3.780 3.770 3.810 3.750 3.840 336,000 1,279,270 3.8074 3.647 3.638 3.676 3.618 3.705 348,233 3.6736 0.80%
2025-11-24 0 3.750 3.750 3.800 3.740 3.800 415,382 1,566,334 3.7708 3.618 3.618 3.667 3.609 3.667 430,505 3.6384 1.08%
2025-11-21 0 3.710 3.710 3.730 3.700 3.770 550,500 2,054,793 3.7326 3.580 3.580 3.599 3.570 3.638 570,542 3.6015 -2.37%
2025-11-20 0 3.800 3.800 3.840 3.770 3.820 284,000 1,077,845 3.7952 3.667 3.667 3.705 3.638 3.686 294,340 3.6619 0.00%
2025-11-19 0 3.800 3.780 3.800 3.750 3.840 534,000 2,026,860 3.7956 3.667 3.647 3.667 3.618 3.705 553,442 3.6623 0.53%
2025-11-18 0 3.780 3.780 3.790 3.770 3.870 951,000 3,617,790 3.8042 3.647 3.647 3.657 3.638 3.734 985,624 3.6706 -1.82%
2025-11-17 0 3.850 3.850 3.870 3.840 3.890 194,000 749,880 3.8654 3.715 3.715 3.734 3.705 3.753 201,063 3.7296 0.00%
2025-11-14 0 3.850 3.850 3.890 3.830 3.890 535,000 2,059,100 3.8488 3.715 3.715 3.753 3.695 3.753 554,478 3.7136 -0.77%
2025-11-13 0 3.880 3.880 3.910 3.870 3.910 211,086 822,710 3.8975 3.744 3.744 3.773 3.734 3.773 218,771 3.7606 0.52%
2025-11-12 0 3.860 3.860 3.890 3.850 3.900 600,968 2,327,468 3.8729 3.724 3.724 3.753 3.715 3.763 622,848 3.7368 0.26%
2025-11-11 0 3.850 3.850 3.870 3.820 3.900 163,483 629,603 3.8512 3.715 3.715 3.734 3.686 3.763 169,435 3.7159 -0.26%
2025-11-10 0 3.860 3.860 3.880 3.820 3.880 158,000 609,005 3.8545 3.724 3.724 3.744 3.686 3.744 163,752 3.7191 0.78%
2025-11-07 0 3.830 3.820 3.830 3.810 3.870 179,000 687,110 3.8386 3.695 3.686 3.695 3.676 3.734 185,517 3.7038 0.52%
2025-11-06 0 3.810 3.810 3.840 3.780 3.880 368,030 1,405,854 3.8199 3.676 3.676 3.705 3.647 3.744 381,429 3.6858 0.26%
2025-11-05 0 3.800 3.800 3.820 3.750 3.820 871,300 3,293,259 3.7797 3.667 3.667 3.686 3.618 3.686 903,022 3.6469 -1.04%
2025-11-04 0 3.840 3.840 3.870 3.840 3.930 152,737 588,412 3.8525 3.705 3.705 3.734 3.705 3.792 158,298 3.7171 -1.03%
2025-11-03 0 3.880 3.860 3.890 3.840 3.920 255,417 985,416 3.8581 3.744 3.724 3.753 3.705 3.782 264,716 3.7225 0.52%
2025-10-31 0 3.860 3.840 3.880 3.840 3.860 160,000 616,300 3.8519 3.724 3.705 3.744 3.705 3.724 165,825 3.7166 0.26%
2025-10-30 0 3.850 3.850 3.880 3.840 3.890 339,330 1,310,314 3.8615 3.715 3.715 3.744 3.705 3.753 351,684 3.7258 -1.28%
2025-10-28 0 3.900 3.870 3.900 3.860 3.950 617,566 2,400,072 3.8863 3.763 3.734 3.763 3.724 3.811 640,050 3.7498 -0.76%
2025-10-27 0 3.930 3.900 3.930 3.900 3.950 324,000 1,269,325 3.9177 3.792 3.763 3.792 3.763 3.811 335,796 3.7800 1.03%
2025-10-24 0 3.890 3.890 3.910 3.890 3.920 225,000 876,800 3.8969 3.753 3.753 3.773 3.753 3.782 233,192 3.7600 -0.26%
2025-10-23 0 3.900 3.900 3.910 3.880 3.960 216,000 846,070 3.9170 3.763 3.763 3.773 3.744 3.821 223,864 3.7794 -0.76%
2025-10-22 0 3.930 3.900 3.930 3.870 3.940 243,000 946,280 3.8942 3.792 3.763 3.792 3.734 3.802 251,847 3.7574 0.26%
2025-10-21 0 3.920 3.890 3.920 3.880 3.930 203,000 794,385 3.9132 3.782 3.753 3.782 3.744 3.792 210,391 3.7758 1.55%
2025-10-20 0 3.860 3.860 3.890 3.850 3.890 301,000 1,164,280 3.8680 3.724 3.724 3.753 3.715 3.753 311,959 3.7322 0.78%
2025-10-17 0 3.830 3.800 3.830 3.770 3.930 1,537,000 5,913,490 3.8474 3.695 3.667 3.695 3.638 3.792 1,592,959 3.7123 -2.30%
2025-10-16 0 3.920 3.920 3.930 3.920 3.960 450,516 1,773,683 3.9370 3.782 3.782 3.792 3.782 3.821 466,918 3.7987 0.00%
2025-10-15 0 3.920 3.920 3.950 3.920 3.960 177,000 696,230 3.9335 3.782 3.782 3.811 3.782 3.821 183,444 3.7953 0.00%
2025-10-14 0 3.920 3.920 3.930 3.880 3.970 653,000 2,560,710 3.9215 3.782 3.782 3.792 3.744 3.831 676,774 3.7837 -0.76%
2025-10-13 0 3.950 3.930 3.950 3.820 3.950 1,100,000 4,280,559 3.8914 3.811 3.792 3.811 3.686 3.811 1,140,049 3.7547 0.51%
2025-10-10 0 3.930 3.930 3.950 3.930 3.990 223,161 882,371 3.9540 3.792 3.792 3.811 3.792 3.850 231,286 3.8151 -1.26%
2025-10-09 0 3.980 3.980 3.990 3.970 4.020 1,253,000 5,005,760 3.9950 3.840 3.840 3.850 3.831 3.879 1,298,619 3.8547 0.00%
2025-10-08 0 3.980 3.980 3.990 3.890 3.990 1,008,000 3,967,940 3.9364 3.840 3.840 3.850 3.753 3.850 1,044,699 3.7982 1.02%
2025-10-06 0 3.940 3.940 3.950 3.930 3.980 140,000 551,681 3.9406 3.802 3.802 3.811 3.792 3.840 145,097 3.8022 0.00%
2025-10-03 0 3.940 3.940 3.970 3.920 3.980 718,000 2,837,114 3.9514 3.802 3.802 3.831 3.782 3.840 744,141 3.8126 0.25%
2025-10-02 0 3.930 3.930 3.940 3.930 3.980 84,000 331,370 3.9449 3.792 3.792 3.802 3.792 3.840 87,058 3.8063 -1.26%
2025-09-30 0 3.980 3.950 3.980 3.880 3.980 1,029,000 4,058,280 3.9439 3.840 3.811 3.840 3.744 3.840 1,066,464 3.8054 1.53%
2025-09-29 0 3.920 3.900 3.920 3.830 3.920 928,233 3,587,598 3.8650 3.782 3.763 3.782 3.695 3.782 962,028 3.7292 2.35%
2025-09-26 0 3.830 3.820 3.830 3.800 3.840 146,000 557,490 3.8184 3.695 3.686 3.695 3.667 3.705 151,316 3.6843 0.52%
2025-09-25 0 3.810 3.810 3.840 3.800 3.860 954,000 3,653,025 3.8292 3.676 3.676 3.705 3.667 3.724 988,733 3.6947 -1.55%
2025-09-24 0 3.870 3.850 3.870 3.820 3.910 520,000 2,000,820 3.8477 3.734 3.715 3.734 3.686 3.773 538,932 3.7126 -1.02%
2025-09-23 0 3.910 3.890 3.910 3.830 3.910 1,258,000 4,854,490 3.8589 3.773 3.753 3.773 3.695 3.773 1,303,801 3.7233 1.30%
2025-09-22 0 3.860 3.850 3.860 3.850 3.900 301,000 1,162,290 3.8614 3.724 3.715 3.724 3.715 3.763 311,959 3.7258 -0.77%
2025-09-19 0 3.890 3.890 3.910 3.860 3.920 1,295,000 5,033,520 3.8869 3.753 3.753 3.773 3.724 3.782 1,342,148 3.7503 -1.52%
2025-09-18 0 3.950 3.920 3.950 3.910 4.030 549,000 2,163,630 3.9410 3.811 3.782 3.811 3.773 3.888 568,988 3.8026 -0.50%
2025-09-17 0 3.970 3.970 3.980 3.960 4.050 1,090,000 4,344,440 3.9857 3.831 3.831 3.840 3.821 3.908 1,129,684 3.8457 -0.50%
2025-09-16 0 3.990 3.990 4.020 3.980 4.100 449,000 1,797,775 4.0040 3.850 3.850 3.879 3.840 3.956 465,347 3.8633 -1.48%
2025-09-15 0 4.050 4.040 4.050 4.040 4.170 404,000 1,644,602 4.0708 3.908 3.898 3.908 3.898 4.024 418,709 3.9278 -2.64%
2025-09-12 0 4.160 4.140 4.160 4.050 4.170 2,154,042 8,924,954 4.1434 4.014 3.995 4.014 3.908 4.024 2,232,466 3.9978 2.72%
2025-09-11 0 4.050 4.020 4.050 3.960 4.050 722,359 2,910,325 4.0289 3.908 3.879 3.908 3.821 3.908 748,658 3.8874 1.76%
2025-09-10 0 3.980 3.970 3.980 3.950 3.990 268,000 1,064,140 3.9707 3.840 3.831 3.840 3.811 3.850 277,757 3.8312 0.25%
2025-09-09 0 3.970 3.970 3.980 3.950 4.000 537,935 2,133,581 3.9662 3.831 3.831 3.840 3.811 3.859 557,520 3.8269 -1.00%
2025-09-08 0 4.010 3.960 4.010 3.940 4.010 903,234 3,589,397 3.9739 3.869 3.821 3.869 3.802 3.869 936,119 3.8343 1.26%
2025-09-05 0 3.960 3.930 3.960 3.890 3.990 777,000 3,046,880 3.9213 3.821 3.792 3.821 3.753 3.850 805,289 3.7836 1.02%
2025-09-04 0 3.920 3.910 3.920 3.910 4.120 612,000 2,421,990 3.9575 3.782 3.773 3.782 3.773 3.975 634,282 3.8185 -1.51%
2025-09-03 0 4.100 4.090 4.130 4.090 4.180 892,003 3,675,178 4.1201 3.840 3.831 3.868 3.831 3.915 952,353 3.8591 -1.91%
2025-09-02 0 4.180 4.150 4.180 4.120 4.180 1,005,000 4,177,510 4.1567 3.915 3.887 3.915 3.859 3.915 1,072,995 3.8933 0.24%
2025-09-01 0 4.170 4.140 4.170 4.090 4.170 727,000 2,994,500 4.1190 3.906 3.878 3.906 3.831 3.906 776,186 3.8580 0.48%
2025-08-29 0 4.150 4.130 4.160 4.110 4.250 1,380,743 5,761,901 4.1730 3.887 3.868 3.896 3.850 3.981 1,474,159 3.9086 -0.72%
2025-08-28 0 4.180 4.170 4.190 4.080 4.200 2,661,000 11,057,232 4.1553 3.915 3.906 3.924 3.821 3.934 2,841,033 3.8920 2.96%
2025-08-27 0 4.060 4.060 4.080 4.050 4.200 1,260,000 5,191,080 4.1199 3.803 3.803 3.821 3.793 3.934 1,345,247 3.8588 -3.10%
2025-08-26 0 4.190 4.190 4.220 4.190 4.320 1,046,000 4,431,330 4.2365 3.924 3.924 3.953 3.924 4.046 1,116,768 3.9680 -3.01%
2025-08-25 0 4.320 4.300 4.320 4.280 4.350 2,063,000 8,897,500 4.3129 4.046 4.028 4.046 4.009 4.074 2,202,575 4.0396 0.93%
2025-08-22 0 4.280 4.280 4.300 4.230 4.330 2,016,000 8,651,020 4.2912 4.009 4.009 4.028 3.962 4.056 2,152,395 4.0193 0.71%
2025-08-21 0 4.250 4.240 4.250 4.030 4.250 3,548,000 14,784,950 4.1671 3.981 3.971 3.981 3.775 3.981 3,788,044 3.9031 0.47%
2025-08-20 0 4.230 4.200 4.230 4.120 4.290 2,181,000 9,157,210 4.1986 3.962 3.934 3.962 3.859 4.018 2,328,558 3.9326 0.24%
2025-08-19 0 4.220 4.210 4.220 4.160 4.260 1,424,000 5,994,730 4.2098 3.953 3.943 3.953 3.896 3.990 1,520,342 3.9430 0.00%
2025-08-18 0 4.220 4.190 4.220 4.170 4.260 1,344,276 5,667,298 4.2159 3.953 3.924 3.953 3.906 3.990 1,435,225 3.9487 -0.47%
2025-08-15 0 4.240 4.220 4.240 4.080 4.270 4,242,000 17,908,775 4.2218 3.971 3.953 3.971 3.821 3.999 4,528,998 3.9542 2.17%
2025-08-14 0 4.150 4.120 4.150 4.030 4.170 2,747,000 11,348,985 4.1314 3.887 3.859 3.887 3.775 3.906 2,932,852 3.8696 1.97%
2025-08-13 0 4.070 4.060 4.070 3.960 4.100 2,394,000 9,665,553 4.0374 3.812 3.803 3.812 3.709 3.840 2,555,969 3.7816 2.01%
2025-08-12 0 3.990 3.960 3.990 3.870 3.990 1,007,000 3,958,147 3.9306 3.737 3.709 3.737 3.625 3.737 1,075,130 3.6816 2.31%
2025-08-11 0 3.900 3.870 3.900 3.860 3.920 555,000 2,155,080 3.8830 3.653 3.625 3.653 3.615 3.672 592,549 3.6370 -1.02%
2025-08-08 0 3.940 3.920 3.940 3.880 4.020 1,759,000 6,899,240 3.9223 3.690 3.672 3.690 3.634 3.765 1,878,007 3.6737 -1.01%
2025-08-07 0 3.980 3.960 3.980 3.920 4.070 5,587,000 22,288,400 3.9893 3.728 3.709 3.728 3.672 3.812 5,964,995 3.7365 4.19%
2025-08-06 0 3.820 3.800 3.820 3.690 3.820 2,746,500 10,405,510 3.7886 3.578 3.559 3.578 3.456 3.578 2,932,318 3.5486 2.96%
2025-08-05 0 3.710 3.700 3.710 3.540 3.730 3,644,000 13,296,420 3.6489 3.475 3.466 3.475 3.316 3.494 3,890,539 3.4176 5.40%
2025-08-04 0 3.520 3.510 3.520 3.460 3.550 498,000 1,750,570 3.5152 3.297 3.288 3.297 3.241 3.325 531,693 3.2924 1.15%
2025-08-01 0 3.480 3.480 3.490 3.450 3.530 441,000 1,536,860 3.4849 3.259 3.259 3.269 3.231 3.306 470,836 3.2641 -1.69%
2025-07-31 0 3.540 3.510 3.540 3.490 3.550 620,000 2,176,420 3.5104 3.316 3.288 3.316 3.269 3.325 661,947 3.2879 -0.28%
2025-07-30 0 3.550 3.530 3.550 3.500 3.580 1,274,000 4,494,180 3.5276 3.325 3.306 3.325 3.278 3.353 1,360,194 3.3041 -1.11%
2025-07-29 0 3.590 3.560 3.590 3.530 3.620 1,650,000 5,873,700 3.5598 3.363 3.334 3.363 3.306 3.391 1,761,633 3.3342 -0.83%
2025-07-28 0 3.620 3.600 3.620 3.580 3.660 1,701,000 6,162,520 3.6229 3.391 3.372 3.391 3.353 3.428 1,816,083 3.3933 0.00%
2025-07-25 0 3.620 3.600 3.620 3.590 3.650 1,050,000 3,792,700 3.6121 3.391 3.372 3.391 3.363 3.419 1,121,039 3.3832 -0.28%
2025-07-24 0 3.630 3.610 3.630 3.600 3.650 897,000 3,244,370 3.6169 3.400 3.381 3.400 3.372 3.419 957,688 3.3877 0.00%
2025-07-23 0 3.630 3.620 3.630 3.620 3.680 1,643,000 5,982,520 3.6412 3.400 3.391 3.400 3.391 3.447 1,754,159 3.4105 -0.82%
2025-07-22 0 3.660 3.630 3.660 3.630 3.690 7,141,000 25,317,000 3.5453 3.428 3.400 3.428 3.400 3.456 7,624,133 3.3206 0.55%
2025-07-21 0 3.640 3.620 3.640 3.540 3.680 1,828,565 6,631,310 3.6265 3.409 3.391 3.409 3.316 3.447 1,952,279 3.3967 3.41%
2025-07-18 0 3.520 3.520 3.530 3.470 3.540 614,000 2,149,115 3.5002 3.297 3.297 3.306 3.250 3.316 655,541 3.2784 1.44%
2025-07-17 0 3.470 3.460 3.470 3.450 3.480 337,000 1,165,870 3.4596 3.250 3.241 3.250 3.231 3.259 359,800 3.2403 -0.29%
2025-07-16 0 3.480 3.470 3.480 3.450 3.500 982,000 3,407,670 3.4701 3.259 3.250 3.259 3.231 3.278 1,048,438 3.2502 -0.57%
2025-07-15 0 3.500 3.480 3.500 3.430 3.560 647,594 2,252,637 3.4785 3.278 3.259 3.278 3.213 3.334 691,408 3.2580 0.00%
2025-07-14 0 3.500 3.500 3.520 3.500 3.540 608,003 2,138,820 3.5178 3.278 3.278 3.297 3.278 3.316 649,138 3.2949 -0.85%
2025-07-11 0 3.530 3.520 3.530 3.450 3.580 2,264,693 7,951,407 3.5110 3.306 3.297 3.306 3.231 3.353 2,417,914 3.2885 3.22%
2025-07-10 0 3.420 3.420 3.450 3.370 3.440 798,000 2,719,860 3.4083 3.203 3.203 3.231 3.156 3.222 851,990 3.1924 -0.58%
2025-07-09 0 3.440 3.440 3.450 3.430 3.490 404,000 1,394,350 3.4514 3.222 3.222 3.231 3.213 3.269 431,333 3.2327 -1.71%
2025-07-08 0 3.500 3.480 3.500 3.440 3.520 486,000 1,694,095 3.4858 3.278 3.259 3.278 3.222 3.297 518,881 3.2649 1.16%
2025-07-07 0 3.460 3.440 3.460 3.410 3.510 404,000 1,388,480 3.4368 3.241 3.222 3.241 3.194 3.288 431,333 3.2190 -0.29%
2025-07-04 0 3.470 3.470 3.480 3.360 3.500 462,000 1,600,420 3.4641 3.250 3.250 3.259 3.147 3.278 493,257 3.2446 -0.86%
2025-07-03 0 3.500 3.480 3.500 3.430 3.590 1,945,000 6,818,100 3.5054 3.278 3.259 3.278 3.213 3.363 2,076,591 3.2833 2.34%
2025-07-02 0 3.420 3.420 3.440 3.380 3.470 795,195 2,715,893 3.4154 3.203 3.203 3.222 3.166 3.250 848,995 3.1990 0.59%
2025-06-30 0 3.400 3.380 3.400 3.320 3.400 388,000 1,312,740 3.3834 3.185 3.166 3.185 3.110 3.185 414,251 3.1690 0.89%
2025-06-27 0 3.370 3.340 3.370 3.330 3.430 854,000 2,873,840 3.3652 3.156 3.128 3.156 3.119 3.213 911,778 3.1519 -1.75%
2025-06-26 0 3.430 3.400 3.430 3.210 3.470 2,647,000 8,962,210 3.3858 3.213 3.185 3.213 3.007 3.250 2,826,086 3.1712 4.26%
2025-06-25 0 3.290 3.270 3.290 3.230 3.290 1,166,000 3,809,500 3.2672 3.082 3.063 3.082 3.025 3.082 1,244,887 3.0601 1.86%
2025-06-24 0 3.230 3.220 3.230 3.130 3.260 1,385,000 4,437,640 3.2041 3.025 3.016 3.025 2.932 3.053 1,478,704 3.0010 3.19%
2025-06-23 0 3.130 3.130 3.150 3.050 3.150 1,174,000 3,658,800 3.1165 2.932 2.932 2.950 2.857 2.950 1,253,428 2.9190 1.62%
2025-06-20 0 3.080 3.070 3.110 3.050 3.170 2,574,622 8,007,675 3.1102 2.885 2.875 2.913 2.857 2.969 2,748,811 2.9131 2.67%
2025-06-19 0 3.000 3.000 3.020 3.000 3.050 964,000 2,913,970 3.0228 2.810 2.810 2.829 2.810 2.857 1,029,221 2.8312 -1.64%
2025-06-18 0 3.050 3.050 3.070 3.050 3.070 150,319 459,610 3.0576 2.857 2.857 2.875 2.857 2.875 160,489 2.8638 -0.65%
2025-06-17 0 3.070 3.060 3.070 3.050 3.080 150,000 460,415 3.0694 2.875 2.866 2.875 2.857 2.885 160,148 2.8749 0.66%
2025-06-16 0 3.050 3.050 3.060 3.050 3.090 441,000 1,353,570 3.0693 2.857 2.857 2.866 2.857 2.894 470,836 2.8748 -1.29%
2025-06-13 0 3.090 3.080 3.090 3.080 3.110 298,970 925,510 3.0957 2.894 2.885 2.894 2.885 2.913 319,197 2.8995 0.00%
2025-06-12 0 3.090 3.090 3.110 3.080 3.120 758,000 2,352,700 3.1038 2.894 2.894 2.913 2.885 2.922 809,283 2.9071 0.00%
2025-06-11 0 3.090 3.090 3.100 3.080 3.110 319,000 987,580 3.0959 2.894 2.894 2.904 2.885 2.913 340,582 2.8997 0.32%
2025-06-10 0 3.080 3.080 3.090 3.080 3.100 409,847 1,267,729 3.0932 2.885 2.885 2.894 2.885 2.904 437,576 2.8972 -0.65%
2025-06-09 0 3.100 3.100 3.120 3.070 3.120 799,489 2,477,376 3.0987 2.904 2.904 2.922 2.875 2.922 853,579 2.9023 1.31%
2025-06-06 0 3.060 3.050 3.060 3.030 3.060 386,000 1,176,150 3.0470 2.866 2.857 2.866 2.838 2.866 412,115 2.8539 0.00%
2025-06-05 0 3.060 3.040 3.060 3.020 3.060 352,000 1,069,014 3.0370 2.866 2.847 2.866 2.829 2.866 375,815 2.8445 0.66%
2025-06-04 0 3.040 3.020 3.040 3.020 3.050 606,300 1,841,460 3.0372 2.847 2.829 2.847 2.829 2.857 647,320 2.8447 0.66%
2025-06-03 0 3.020 3.020 3.040 3.010 3.040 335,000 1,013,930 3.0267 2.829 2.829 2.847 2.819 2.847 357,665 2.8349 0.00%
2025-06-02 0 3.020 3.010 3.020 2.970 3.030 734,000 2,200,190 2.9975 2.829 2.819 2.829 2.782 2.838 783,660 2.8076 -0.66%
2025-05-30 0 3.040 3.020 3.040 3.020 3.050 279,000 845,420 3.0302 2.847 2.829 2.847 2.829 2.857 297,876 2.8382 -0.33%
2025-05-29 0 3.050 3.040 3.050 3.030 3.060 529,000 1,608,130 3.0399 2.857 2.847 2.857 2.838 2.866 564,790 2.8473 0.33%
2025-05-28 0 3.040 3.040 3.060 3.040 3.070 319,000 973,530 3.0518 2.847 2.847 2.866 2.847 2.875 340,582 2.8584 -0.98%
2025-05-27 0 3.070 3.050 3.070 3.040 3.080 308,000 940,810 3.0546 2.875 2.857 2.875 2.847 2.885 328,838 2.8610 0.33%
2025-05-26 0 3.060 3.050 3.060 3.050 3.090 441,293 1,356,352 3.0736 2.866 2.857 2.866 2.857 2.894 471,149 2.8788 -0.65%
2025-05-23 0 3.080 3.070 3.080 3.040 3.080 418,000 1,281,552 3.0659 2.885 2.875 2.885 2.847 2.885 446,280 2.8716 0.98%
2025-05-22 0 3.050 3.030 3.050 3.030 3.070 384,000 1,169,860 3.0465 2.857 2.838 2.857 2.838 2.875 409,980 2.8535 -0.65%
2025-05-21 0 3.070 3.060 3.070 3.030 3.080 397,000 1,210,670 3.0495 2.875 2.866 2.875 2.838 2.885 423,860 2.8563 0.00%
2025-05-20 0 3.070 3.040 3.070 3.040 3.080 142,000 433,490 3.0527 2.875 2.847 2.875 2.847 2.885 151,607 2.8593 0.00%
2025-05-19 0 3.070 3.040 3.070 3.010 3.070 412,000 1,246,560 3.0256 2.875 2.847 2.875 2.819 2.875 439,874 2.8339 0.66%
2025-05-16 0 3.050 3.030 3.050 3.010 3.050 360,000 1,089,080 3.0252 2.857 2.838 2.857 2.819 2.857 384,356 2.8335 0.66%
2025-05-15 0 3.030 3.030 3.040 3.030 3.070 389,000 1,183,900 3.0434 2.838 2.838 2.847 2.838 2.875 415,318 2.8506 -1.30%
2025-05-14 0 3.070 3.050 3.070 3.040 3.090 700,000 2,147,480 3.0678 2.875 2.857 2.875 2.847 2.894 747,359 2.8734 0.33%
2025-05-13 0 3.060 3.030 3.060 3.030 3.060 443,000 1,350,910 3.0495 2.866 2.838 2.866 2.838 2.866 472,972 2.8562 0.33%
2025-05-12 0 3.050 3.040 3.050 3.010 3.070 608,800 1,845,486 3.0314 2.857 2.847 2.857 2.819 2.875 649,989 2.8393 1.33%
2025-05-09 0 3.010 3.000 3.010 2.970 3.020 836,000 2,497,460 2.9874 2.819 2.810 2.819 2.782 2.829 892,561 2.7981 0.67%
2025-05-08 0 2.990 2.970 2.990 2.950 2.990 685,000 2,036,770 2.9734 2.801 2.782 2.801 2.763 2.801 731,345 2.7850 1.01%
2025-05-07 0 2.960 2.950 2.960 2.940 2.970 812,500 2,400,130 2.9540 2.772 2.763 2.772 2.754 2.782 867,471 2.7668 0.68%
2025-05-06 0 2.940 2.930 2.940 2.900 2.950 906,000 2,649,289 2.9242 2.754 2.744 2.754 2.716 2.763 967,297 2.7389 0.68%
2025-05-02 0 2.920 2.910 2.920 2.880 2.920 581,000 1,687,380 2.9043 2.735 2.726 2.735 2.697 2.735 620,308 2.7202 2.10%
2025-04-30 0 3.000 3.000 3.020 3.000 3.040 687,000 2,075,510 3.0211 2.679 2.679 2.697 2.679 2.714 769,384 2.6976 -0.66%
2025-04-29 0 3.020 3.000 3.020 2.960 3.040 998,788 2,992,530 2.9962 2.697 2.679 2.697 2.643 2.714 1,118,562 2.6753 1.68%
2025-04-28 0 2.970 2.950 2.970 2.930 2.990 556,000 1,642,795 2.9547 2.652 2.634 2.652 2.616 2.670 622,675 2.6383 1.37%
2025-04-25 0 2.930 2.920 2.930 2.910 2.940 388,000 1,137,209 2.9310 2.616 2.607 2.616 2.598 2.625 434,529 2.6171 0.34%
2025-04-24 0 2.920 2.910 2.920 2.910 2.950 149,000 436,820 2.9317 2.607 2.598 2.607 2.598 2.634 166,868 2.6178 -0.68%
2025-04-23 0 2.940 2.910 2.940 2.900 2.940 692,000 2,022,810 2.9231 2.625 2.598 2.625 2.589 2.625 774,984 2.6101 0.34%
2025-04-22 0 2.930 2.890 2.930 2.890 2.930 535,000 1,556,060 2.9085 2.616 2.581 2.616 2.581 2.616 599,157 2.5971 1.03%
2025-04-17 0 2.900 2.890 2.900 2.870 2.900 228,000 658,710 2.8891 2.589 2.581 2.589 2.563 2.589 255,342 2.5797 0.00%
2025-04-16 0 2.900 2.870 2.910 2.870 2.900 208,000 598,330 2.8766 2.589 2.563 2.598 2.563 2.589 232,943 2.5686 0.00%
2025-04-15 0 2.900 2.890 2.900 2.870 2.910 151,000 436,430 2.8903 2.589 2.581 2.589 2.563 2.598 169,108 2.5808 0.00%
2025-04-14 0 2.900 2.870 2.900 2.800 2.900 425,111 1,220,025 2.8699 2.589 2.563 2.589 2.500 2.589 476,090 2.5626 2.11%
2025-04-11 0 2.840 2.840 2.870 2.820 2.870 272,000 776,120 2.8534 2.536 2.536 2.563 2.518 2.563 304,618 2.5478 0.00%
2025-04-10 0 2.840 2.840 2.850 2.830 2.880 1,189,000 3,393,195 2.8538 2.536 2.536 2.545 2.527 2.572 1,331,584 2.5482 0.00%
2025-04-09 0 2.840 2.840 2.850 2.770 2.860 419,000 1,183,580 2.8248 2.536 2.536 2.545 2.473 2.554 469,246 2.5223 0.35%
2025-04-08 0 2.830 2.810 2.830 2.780 2.850 1,283,000 3,618,189 2.8201 2.527 2.509 2.527 2.482 2.545 1,436,856 2.5181 1.80%
2025-04-07 0 2.780 2.780 2.790 2.780 3.000 5,253,000 15,114,299 2.8773 2.482 2.482 2.491 2.482 2.679 5,882,935 2.5692 -10.03%
2025-04-03 0 3.090 3.090 3.100 3.050 3.130 531,780 1,648,296 3.0996 2.759 2.759 2.768 2.723 2.795 595,551 2.7677 -2.22%
2025-04-02 0 3.160 3.150 3.160 3.070 3.160 1,119,000 3,501,650 3.1293 2.822 2.813 2.822 2.741 2.822 1,253,190 2.7942 2.27%
2025-04-01 0 3.090 3.070 3.090 3.070 3.120 682,000 2,107,800 3.0906 2.759 2.741 2.759 2.741 2.786 763,785 2.7597 -0.32%
2025-03-31 0 3.100 3.100 3.110 3.100 3.190 720,000 2,235,790 3.1053 2.768 2.768 2.777 2.768 2.848 806,342 2.7728 -1.90%
2025-03-28 0 3.160 3.150 3.160 3.080 3.190 1,106,000 3,477,640 3.1443 2.822 2.813 2.822 2.750 2.848 1,238,631 2.8076 0.00%
2025-03-27 0 3.160 3.150 3.160 3.020 3.160 2,838,000 8,772,142 3.0910 2.822 2.813 2.822 2.697 2.822 3,178,331 2.7600 3.61%
2025-03-26 0 3.050 3.030 3.050 3.000 3.060 684,000 2,081,420 3.0430 2.723 2.706 2.723 2.679 2.732 766,025 2.7172 1.67%
2025-03-25 0 3.000 3.000 3.010 2.960 3.010 590,000 1,767,270 2.9954 2.679 2.679 2.688 2.643 2.688 660,752 2.6746 0.00%
2025-03-24 0 3.000 2.980 3.000 2.910 3.000 873,000 2,576,524 2.9513 2.679 2.661 2.679 2.598 2.679 977,689 2.6353 2.74%
2025-03-21 0 2.920 2.910 2.920 2.900 3.010 1,750,392 5,121,394 2.9259 2.607 2.598 2.607 2.589 2.688 1,960,297 2.6126 -2.67%
2025-03-20 0 3.000 2.980 3.000 2.970 3.050 534,400 1,605,798 3.0049 2.679 2.661 2.679 2.652 2.723 598,485 2.6831 0.00%
2025-03-19 0 3.000 2.990 3.000 2.930 3.010 1,239,000 3,703,575 2.9892 2.679 2.670 2.679 2.616 2.688 1,387,580 2.6691 1.01%
2025-03-18 0 2.970 2.960 2.970 2.860 2.970 1,219,598 3,594,277 2.9471 2.652 2.643 2.652 2.554 2.652 1,365,851 2.6315 3.48%
2025-03-17 0 2.870 2.870 2.880 2.830 2.880 613,942 1,753,587 2.8563 2.563 2.563 2.572 2.527 2.572 687,565 2.5504 0.35%
2025-03-14 0 2.860 2.850 2.870 2.840 2.870 673,003 1,924,218 2.8592 2.554 2.545 2.563 2.536 2.563 753,709 2.5530 -0.35%
2025-03-13 0 2.870 2.840 2.870 2.810 2.880 938,000 2,669,973 2.8465 2.563 2.536 2.563 2.509 2.572 1,050,484 2.5417 1.77%
2025-03-12 0 2.820 2.780 2.820 2.800 2.850 435,000 1,221,470 2.8080 2.518 2.482 2.518 2.500 2.545 487,165 2.5073 -0.35%
2025-03-11 0 2.830 2.810 2.830 2.790 2.830 494,000 1,386,550 2.8068 2.527 2.509 2.527 2.491 2.527 553,240 2.5062 0.35%
2025-03-10 0 2.820 2.800 2.820 2.770 2.820 372,000 1,038,550 2.7918 2.518 2.500 2.518 2.473 2.518 416,610 2.4929 1.08%
2025-03-07 0 2.790 2.780 2.790 2.780 2.800 394,000 1,099,878 2.7916 2.491 2.482 2.491 2.482 2.500 441,248 2.4927 -0.36%
2025-03-06 0 2.800 2.800 2.810 2.790 2.830 1,070,000 2,999,871 2.8036 2.500 2.500 2.509 2.491 2.527 1,198,313 2.5034 -1.06%
2025-03-05 0 2.830 2.800 2.830 2.790 2.860 720,000 2,026,913 2.8152 2.527 2.500 2.527 2.491 2.554 806,342 2.5137 -0.35%
2025-03-04 0 2.840 2.800 2.840 2.780 2.840 549,000 1,539,670 2.8045 2.536 2.500 2.536 2.482 2.536 614,836 2.5042 0.35%
2025-03-03 0 2.830 2.810 2.830 2.810 2.850 245,000 692,920 2.8282 2.527 2.509 2.527 2.509 2.545 274,380 2.5254 0.00%
2025-02-28 0 2.830 2.800 2.830 2.800 2.850 520,000 1,463,329 2.8141 2.527 2.500 2.527 2.500 2.545 582,358 2.5128 -0.35%
2025-02-27 0 2.840 2.830 2.840 2.810 2.850 373,524 1,057,847 2.8321 2.536 2.527 2.536 2.509 2.545 418,317 2.5288 1.07%
2025-02-26 0 2.810 2.810 2.830 2.790 2.850 956,000 2,699,495 2.8237 2.509 2.509 2.527 2.491 2.545 1,070,643 2.5214 0.36%
2025-02-25 0 2.800 2.800 2.810 2.780 2.820 587,000 1,646,980 2.8058 2.500 2.500 2.509 2.482 2.518 657,393 2.5053 -0.36%
2025-02-24 0 2.810 2.790 2.810 2.790 2.810 605,354 1,694,096 2.7985 2.509 2.491 2.509 2.491 2.509 677,948 2.4989 0.36%
2025-02-21 0 2.800 2.780 2.800 2.780 2.810 417,000 1,162,550 2.7879 2.500 2.482 2.500 2.482 2.509 467,006 2.4894 0.00%
2025-02-20 0 2.800 2.780 2.800 2.780 2.800 155,000 432,895 2.7929 2.500 2.482 2.500 2.482 2.500 173,587 2.4938 0.36%
2025-02-19 0 2.790 2.770 2.790 2.760 2.790 377,000 1,046,740 2.7765 2.491 2.473 2.491 2.464 2.491 422,210 2.4792 1.09%
2025-02-18 0 2.760 2.750 2.760 2.740 2.790 569,000 1,564,440 2.7495 2.464 2.456 2.464 2.447 2.491 637,234 2.4550 -0.36%
2025-02-17 0 2.770 2.740 2.770 2.740 2.820 857,000 2,368,130 2.7633 2.473 2.447 2.473 2.447 2.518 959,771 2.4674 -0.36%
2025-02-14 0 2.780 2.760 2.780 2.760 2.800 830,000 2,300,560 2.7718 2.482 2.464 2.482 2.464 2.500 929,533 2.4750 1.09%
2025-02-13 0 2.750 2.750 2.770 2.730 2.800 424,107 1,176,607 2.7743 2.456 2.456 2.473 2.438 2.500 474,966 2.4772 -1.08%
2025-02-12 0 2.780 2.730 2.780 2.700 2.790 580,180 1,593,180 2.7460 2.482 2.438 2.482 2.411 2.491 649,755 2.4520 0.36%
2025-02-11 0 2.770 2.760 2.770 2.750 2.780 81,000 223,290 2.7567 2.473 2.464 2.473 2.456 2.482 90,713 2.4615 0.36%
2025-02-10 0 2.760 2.750 2.760 2.740 2.770 279,000 768,420 2.7542 2.464 2.456 2.464 2.447 2.473 312,457 2.4593 -0.36%
2025-02-07 0 2.770 2.760 2.770 2.750 2.770 119,000 329,010 2.7648 2.473 2.464 2.473 2.456 2.473 133,270 2.4687 0.00%
2025-02-06 0 2.770 2.760 2.770 2.760 2.780 109,250 303,015 2.7736 2.473 2.464 2.473 2.464 2.482 122,351 2.4766 -0.36%
2025-02-05 0 2.780 2.770 2.780 2.760 2.790 307,000 852,449 2.7767 2.482 2.473 2.482 2.464 2.491 343,815 2.4794 0.72%
2025-02-04 0 2.760 2.750 2.760 2.720 2.770 260,000 716,640 2.7563 2.464 2.456 2.464 2.429 2.473 291,179 2.4612 0.36%
2025-02-03 0 2.750 2.740 2.750 2.710 2.760 627,000 1,724,029 2.7496 2.456 2.447 2.456 2.420 2.464 702,189 2.4552 0.00%
2025-01-28 0 2.750 2.740 2.750 2.730 2.760 47,000 129,270 2.7504 2.456 2.447 2.456 2.438 2.464 52,636 2.4559 -0.72%
2025-01-27 0 2.770 2.760 2.770 2.750 2.790 334,000 925,399 2.7707 2.473 2.464 2.473 2.456 2.491 374,053 2.4740 0.73%
2025-01-24 0 2.750 2.730 2.750 2.730 2.780 567,000 1,560,970 2.7530 2.456 2.438 2.456 2.438 2.482 634,994 2.4582 0.73%
2025-01-23 0 2.730 2.730 2.750 2.730 2.780 192,000 530,040 2.7606 2.438 2.438 2.456 2.438 2.482 215,024 2.4650 -0.73%
2025-01-22 0 2.750 2.740 2.750 2.700 2.750 315,000 858,310 2.7248 2.456 2.447 2.456 2.411 2.456 352,775 2.4330 1.10%
2025-01-21 0 2.720 2.720 2.730 2.700 2.770 201,500 553,295 2.7459 2.429 2.429 2.438 2.411 2.473 225,664 2.4519 0.00%
2025-01-20 0 2.720 2.720 2.730 2.690 2.730 326,000 884,520 2.7133 2.429 2.429 2.438 2.402 2.438 365,094 2.4227 1.49%
2025-01-17 0 2.680 2.670 2.700 2.670 2.700 219,000 587,420 2.6823 2.393 2.384 2.411 2.384 2.411 245,262 2.3951 0.37%
2025-01-16 0 2.670 2.670 2.700 2.670 2.730 146,500 394,075 2.6899 2.384 2.384 2.411 2.384 2.438 164,068 2.4019 -0.74%
2025-01-15 0 2.690 2.680 2.710 2.690 2.730 7,500 20,335 2.7113 2.402 2.393 2.420 2.402 2.438 8,399 2.4210 -1.10%
2025-01-14 0 2.720 2.710 2.720 2.670 2.720 226,000 608,920 2.6943 2.429 2.420 2.429 2.384 2.429 253,102 2.4058 -0.37%
2025-01-13 0 2.730 2.670 2.730 2.660 2.730 330,000 884,850 2.6814 2.438 2.384 2.438 2.375 2.438 369,573 2.3942 0.37%
2025-01-10 0 2.720 2.690 2.720 2.690 2.780 419,000 1,135,390 2.7098 2.429 2.402 2.429 2.402 2.482 469,246 2.4196 0.00%
2025-01-09 0 2.720 2.720 2.750 2.720 2.760 177,000 483,185 2.7299 2.429 2.429 2.456 2.429 2.464 198,226 2.4375 -1.81%
2025-01-08 0 2.770 2.740 2.770 2.700 2.770 194,187 532,053 2.7399 2.473 2.447 2.473 2.411 2.473 217,474 2.4465 0.73%
2025-01-07 0 2.750 2.720 2.750 2.700 2.750 503,897 1,370,876 2.7205 2.456 2.429 2.456 2.411 2.456 564,324 2.4292 0.00%
2025-01-06 0 2.750 2.750 2.760 2.710 2.770 520,000 1,422,480 2.7355 2.456 2.456 2.464 2.420 2.473 582,358 2.4426 2.23%
2025-01-03 0 2.690 2.690 2.700 2.670 2.710 290,000 780,040 2.6898 2.402 2.402 2.411 2.384 2.420 324,777 2.4018 0.75%
2025-01-02 0 2.670 2.670 2.680 2.660 2.710 589,000 1,575,880 2.6755 2.384 2.384 2.393 2.375 2.420 659,632 2.3890 -1.84%
2024-12-31 0 2.720 2.700 2.720 2.690 2.720 162,000 438,660 2.7078 2.429 2.411 2.429 2.402 2.429 181,427 2.4178 0.74%
2024-12-30 0 2.700 2.700 2.710 2.700 2.740 146,000 395,290 2.7075 2.411 2.411 2.420 2.411 2.447 163,508 2.4176 -0.37%
2024-12-27 0 2.710 2.710 2.730 2.710 2.790 352,737 963,475 2.7314 2.420 2.420 2.438 2.420 2.491 395,037 2.4389 -0.37%
2024-12-24 0 2.720 2.700 2.720 2.700 2.720 91,000 246,550 2.7093 2.429 2.411 2.429 2.411 2.429 101,913 2.4192 0.00%
2024-12-23 0 2.720 2.690 2.720 2.680 2.720 140,000 377,600 2.6971 2.429 2.402 2.429 2.393 2.429 156,789 2.4083 0.37%
2024-12-20 0 2.710 2.680 2.710 2.680 2.790 119,000 320,510 2.6934 2.420 2.393 2.420 2.393 2.491 133,270 2.4050 -0.37%
2024-12-19 0 2.720 2.690 2.720 2.680 2.720 184,000 497,210 2.7022 2.429 2.402 2.429 2.393 2.429 206,065 2.4129 0.00%
2024-12-18 0 2.720 2.700 2.720 2.680 2.720 314,000 847,620 2.6994 2.429 2.411 2.429 2.393 2.429 351,655 2.4104 1.49%
2024-12-17 0 2.680 2.670 2.680 2.670 2.710 133,000 356,700 2.6820 2.393 2.384 2.393 2.384 2.420 148,949 2.3948 -0.37%
2024-12-16 0 2.690 2.690 2.720 2.650 2.710 403,000 1,083,260 2.6880 2.402 2.402 2.429 2.366 2.420 451,327 2.4002 -0.74%
2024-12-13 0 2.710 2.670 2.710 2.650 2.750 195,604 525,780 2.6880 2.420 2.384 2.420 2.366 2.456 219,061 2.4002 -1.81%
2024-12-12 0 2.760 2.740 2.760 2.710 2.760 754,000 2,059,360 2.7312 2.464 2.447 2.464 2.420 2.464 844,419 2.4388 2.22%
2024-12-11 0 2.700 2.690 2.700 2.690 2.740 447,140 1,211,812 2.7101 2.411 2.402 2.411 2.402 2.447 500,761 2.4199 -0.37%
2024-12-10 0 2.710 2.690 2.710 2.680 2.740 604,000 1,640,189 2.7155 2.420 2.402 2.420 2.393 2.447 676,431 2.4248 0.37%
2024-12-09 0 2.700 2.690 2.700 2.650 2.700 163,000 436,680 2.6790 2.411 2.402 2.411 2.366 2.411 182,547 2.3922 1.50%
2024-12-06 0 2.660 2.660 2.670 2.660 2.680 207,000 553,690 2.6748 2.375 2.375 2.384 2.375 2.393 231,823 2.3884 0.00%
2024-12-05 0 2.660 2.660 2.680 2.650 2.700 167,000 446,030 2.6708 2.375 2.375 2.393 2.366 2.411 187,026 2.3848 -0.75%
2024-12-04 0 2.680 2.680 2.700 2.670 2.690 166,000 444,210 2.6760 2.393 2.393 2.411 2.384 2.402 185,907 2.3894 0.00%
2024-12-03 0 2.680 2.680 2.690 2.650 2.700 73,000 195,400 2.6767 2.393 2.393 2.402 2.366 2.411 81,754 2.3901 0.00%
2024-12-02 0 2.680 2.660 2.680 2.650 2.680 123,332 328,966 2.6673 2.393 2.375 2.393 2.366 2.393 138,122 2.3817 0.37%
2024-11-29 0 2.670 2.660 2.680 2.650 2.690 92,000 244,970 2.6627 2.384 2.375 2.393 2.366 2.402 103,033 2.3776 0.38%
2024-11-28 0 2.660 2.650 2.660 2.650 2.690 213,000 565,990 2.6572 2.375 2.366 2.375 2.366 2.402 238,543 2.3727 -0.37%
2024-11-27 0 2.670 2.660 2.670 2.640 2.680 605,634 1,605,904 2.6516 2.384 2.375 2.384 2.357 2.393 678,261 2.3677 0.00%
2024-11-26 0 2.670 2.660 2.670 2.660 2.720 356,000 950,460 2.6698 2.384 2.375 2.384 2.375 2.429 398,691 2.3840 -1.84%
2024-11-25 0 2.720 2.700 2.720 2.680 2.720 193,000 520,670 2.6978 2.429 2.411 2.429 2.393 2.429 216,144 2.4089 0.74%
2024-11-22 0 2.700 2.670 2.700 2.650 2.760 451,000 1,216,610 2.6976 2.411 2.384 2.411 2.366 2.464 505,084 2.4087 -1.10%
2024-11-21 0 2.730 2.710 2.740 2.710 2.760 196,000 534,919 2.7292 2.438 2.420 2.447 2.420 2.464 219,504 2.4369 0.37%
2024-11-20 0 2.720 2.720 2.730 2.650 2.730 1,046,000 2,801,640 2.6784 2.429 2.429 2.438 2.366 2.438 1,171,435 2.3916 1.87%
2024-11-19 0 2.670 2.670 2.680 2.650 2.670 143,000 380,740 2.6625 2.384 2.384 2.393 2.366 2.384 160,148 2.3774 0.75%
2024-11-18 0 2.650 2.640 2.650 2.620 2.720 518,000 1,381,880 2.6677 2.366 2.357 2.366 2.339 2.429 580,118 2.3821 -0.38%
2024-11-15 0 2.660 2.660 2.670 2.650 2.800 232,000 622,250 2.6821 2.375 2.375 2.384 2.366 2.500 259,821 2.3949 -0.37%
2024-11-14 0 2.670 2.660 2.670 2.650 2.710 632,000 1,702,410 2.6937 2.384 2.375 2.384 2.366 2.420 707,789 2.4053 -0.74%
2024-11-13 0 2.690 2.690 2.700 2.650 2.700 309,000 822,320 2.6612 2.402 2.402 2.411 2.366 2.411 346,055 2.3763 0.37%
2024-11-12 0 2.680 2.670 2.680 2.680 2.790 934,000 2,535,640 2.7148 2.393 2.384 2.393 2.393 2.491 1,046,004 2.4241 -3.60%
2024-11-11 0 2.780 2.770 2.780 2.730 2.810 999,000 2,779,340 2.7821 2.482 2.473 2.482 2.438 2.509 1,118,799 2.4842 -0.36%
2024-11-08 0 2.790 2.790 2.800 2.790 2.840 483,530 1,353,943 2.8001 2.491 2.491 2.500 2.491 2.536 541,514 2.5003 0.36%
2024-11-07 0 2.780 2.770 2.780 2.750 2.830 933,000 2,620,340 2.8085 2.482 2.473 2.482 2.456 2.527 1,044,885 2.5078 -0.71%
2024-11-06 0 2.800 2.800 2.820 2.800 2.820 310,000 871,230 2.8104 2.500 2.500 2.518 2.500 2.518 347,175 2.5095 -0.36%
2024-11-05 0 2.810 2.800 2.810 2.800 2.830 797,000 2,240,050 2.8106 2.509 2.500 2.509 2.500 2.527 892,576 2.5096 0.36%
2024-11-04 0 2.800 2.800 2.820 2.770 2.830 400,000 1,119,910 2.7998 2.500 2.500 2.518 2.473 2.527 447,968 2.5000 0.00%
2024-11-01 0 2.800 2.800 2.820 2.770 2.830 381,000 1,065,410 2.7964 2.500 2.500 2.518 2.473 2.527 426,689 2.4969 0.72%
2024-10-31 0 2.780 2.780 2.800 2.770 2.820 149,000 415,220 2.7867 2.482 2.482 2.500 2.473 2.518 166,868 2.4883 0.36%
2024-10-30 0 2.770 2.770 2.780 2.770 2.840 448,119 1,242,154 2.7719 2.473 2.473 2.482 2.473 2.536 501,857 2.4751 0.73%
2024-10-29 0 2.750 2.740 2.750 2.740 2.810 354,000 978,860 2.7651 2.456 2.447 2.456 2.447 2.509 396,451 2.4691 -1.43%
2024-10-28 0 2.790 2.780 2.790 2.730 2.840 672,706 1,871,381 2.7819 2.491 2.482 2.491 2.438 2.536 753,376 2.4840 -1.41%
2024-10-25 0 2.830 2.810 2.830 2.800 2.840 175,000 495,030 2.8287 2.527 2.509 2.527 2.500 2.536 195,986 2.5258 1.07%
2024-10-24 0 2.800 2.800 2.810 2.790 2.830 236,000 662,850 2.8087 2.500 2.500 2.509 2.491 2.527 264,301 2.5079 -1.06%
2024-10-23 0 2.830 2.830 2.850 2.820 2.860 410,000 1,165,740 2.8433 2.527 2.527 2.545 2.518 2.554 459,167 2.5388 0.00%
2024-10-22 0 2.830 2.830 2.850 2.820 2.880 254,000 723,490 2.8484 2.527 2.527 2.545 2.518 2.572 284,459 2.5434 0.35%
2024-10-21 0 2.820 2.820 2.840 2.810 2.850 346,000 981,220 2.8359 2.518 2.518 2.536 2.509 2.545 387,492 2.5322 0.71%
2024-10-18 0 2.800 2.800 2.830 2.750 2.850 1,383,000 3,858,340 2.7898 2.500 2.500 2.527 2.456 2.545 1,548,848 2.4911 1.45%
2024-10-17 0 2.760 2.760 2.800 2.750 2.860 393,000 1,095,480 2.7875 2.464 2.464 2.500 2.456 2.554 440,128 2.4890 -1.43%
2024-10-16 0 2.800 2.790 2.810 2.780 2.810 83,000 232,020 2.7954 2.500 2.491 2.509 2.482 2.509 92,953 2.4961 0.72%
2024-10-15 0 2.780 2.770 2.790 2.750 2.940 6,074,000 17,036,960 2.8049 2.482 2.473 2.491 2.456 2.625 6,802,389 2.5046 -2.11%
2024-10-14 0 2.840 2.840 2.870 2.820 2.890 566,000 1,612,380 2.8487 2.536 2.536 2.563 2.518 2.581 633,874 2.5437 -0.35%
2024-10-10 0 2.850 2.850 2.860 2.820 2.910 626,767 1,792,539 2.8600 2.545 2.545 2.554 2.518 2.598 701,928 2.5537 1.79%
2024-10-09 0 2.800 2.770 2.780 2.700 2.850 1,111,000 3,081,400 2.7735 2.500 2.473 2.482 2.411 2.545 1,244,230 2.4766 0.00%
2024-10-08 0 2.800 2.790 2.800 2.800 3.120 3,231,030 9,334,516 2.8890 2.500 2.491 2.500 2.500 2.786 3,618,492 2.5797 -10.26%
2024-10-07 0 3.120 3.090 3.120 3.010 3.160 2,957,517 9,172,512 3.1014 2.786 2.759 2.786 2.688 2.822 3,312,180 2.7693 3.65%
2024-10-04 0 3.010 3.000 3.010 2.910 3.020 2,600,460 7,774,477 2.9897 2.688 2.679 2.688 2.598 2.697 2,912,305 2.6695 2.03%
2024-10-03 0 2.950 2.930 2.950 2.770 3.010 3,664,875 10,683,960 2.9152 2.634 2.616 2.634 2.473 2.688 4,104,364 2.6031 0.68%
2024-10-02 0 2.930 2.930 2.940 2.720 2.970 3,876,783 11,196,713 2.8881 2.616 2.616 2.625 2.429 2.652 4,341,683 2.5789 7.72%
2024-09-30 0 2.720 2.720 2.730 2.580 2.740 2,583,223 6,882,539 2.6643 2.429 2.429 2.438 2.304 2.447 2,893,001 2.3790 5.43%
2024-09-27 0 2.580 2.570 2.580 2.560 2.600 1,295,009 3,338,812 2.5782 2.304 2.295 2.304 2.286 2.322 1,450,305 2.3021 0.39%
2024-09-26 0 2.570 2.560 2.570 2.510 2.570 905,353 2,318,730 2.5611 2.295 2.286 2.295 2.241 2.295 1,013,922 2.2869 0.78%
2024-09-25 0 2.550 2.550 2.570 2.530 2.580 1,490,000 3,810,090 2.5571 2.277 2.277 2.295 2.259 2.304 1,668,680 2.2833 0.79%
2024-09-24 0 2.530 2.520 2.530 2.480 2.530 412,000 1,036,460 2.5157 2.259 2.250 2.259 2.214 2.259 461,407 2.2463 2.02%
2024-09-23 0 2.480 2.470 2.480 2.460 2.500 175,000 434,090 2.4805 2.214 2.206 2.214 2.197 2.232 195,986 2.2149 0.81%
2024-09-20 0 2.460 2.460 2.470 2.440 2.470 417,200 1,024,652 2.4560 2.197 2.197 2.206 2.179 2.206 467,230 2.1930 1.23%
2024-09-19 0 2.430 2.430 2.450 2.430 2.460 1,728,000 4,228,250 2.4469 2.170 2.170 2.188 2.170 2.197 1,935,220 2.1849 -0.82%
2024-09-17 0 2.450 2.440 2.450 2.440 2.460 55,000 134,900 2.4527 2.188 2.179 2.188 2.179 2.197 61,596 2.1901 0.41%
2024-09-16 0 2.440 2.440 2.470 2.420 2.470 240,000 585,270 2.4386 2.179 2.179 2.206 2.161 2.206 268,781 2.1775 0.00%
2024-09-13 0 2.440 2.440 2.460 2.430 2.470 909,000 2,222,250 2.4447 2.179 2.179 2.197 2.170 2.206 1,018,006 2.1829 0.41%
2024-09-12 0 2.430 2.430 2.450 2.430 2.470 38,463 93,756 2.4376 2.170 2.170 2.188 2.170 2.206 43,075 2.1766 -1.22%
2024-09-11 0 2.460 2.460 2.470 2.420 2.460 703,000 1,720,549 2.4474 2.197 2.197 2.206 2.161 2.197 787,303 2.1854 1.23%
2024-09-10 0 2.430 2.430 2.470 2.430 2.470 152,000 372,100 2.4480 2.170 2.170 2.206 2.170 2.206 170,228 2.1859 -1.22%
2024-09-09 0 2.460 2.460 2.470 2.440 2.470 66,000 161,880 2.4527 2.197 2.197 2.206 2.179 2.206 73,915 2.1901 -0.40%
2024-09-05 0 2.470 2.460 2.490 2.460 2.520 278,000 691,200 2.4863 2.206 2.197 2.223 2.197 2.250 311,338 2.2201 0.41%
2024-09-04 0 2.580 2.580 2.600 2.570 2.600 392,000 1,012,340 2.5825 2.197 2.197 2.214 2.188 2.214 460,423 2.1987 0.00%
2024-09-03 0 2.580 2.570 2.580 2.560 2.610 49,000 125,740 2.5661 2.197 2.188 2.197 2.180 2.222 57,553 2.1848 0.39%
2024-09-02 0 2.570 2.580 2.600 2.560 2.630 269,000 695,500 2.5855 2.188 2.197 2.214 2.180 2.239 315,954 2.2013 0.00%
2024-08-30 0 2.570 2.570 2.590 2.570 2.600 473,000 1,218,810 2.5768 2.188 2.188 2.205 2.188 2.214 555,562 2.1938 0.00%
2024-08-29 0 2.570 2.570 2.590 2.550 2.590 260,000 667,870 2.5687 2.188 2.188 2.205 2.171 2.205 305,383 2.1870 -0.77%
2024-08-28 0 2.590 2.580 2.630 2.590 2.630 706,000 1,841,810 2.6088 2.205 2.197 2.239 2.205 2.239 829,232 2.2211 -1.89%
2024-08-27 0 2.640 2.560 2.640 2.570 2.650 329,000 857,160 2.6053 2.248 2.180 2.248 2.188 2.256 386,427 2.2182 2.33%
2024-08-26 0 2.580 2.580 2.590 2.570 2.600 382,000 988,410 2.5875 2.197 2.197 2.205 2.188 2.214 448,678 2.2029 -0.39%
2024-08-23 0 2.590 2.590 2.600 2.540 2.590 245,000 629,090 2.5677 2.205 2.205 2.214 2.163 2.205 287,765 2.1861 1.57%
2024-08-22 0 2.550 2.550 2.560 2.510 2.580 341,000 864,160 2.5342 2.171 2.171 2.180 2.137 2.197 400,521 2.1576 1.59%
2024-08-21 0 2.510 2.480 2.510 2.480 2.510 179,000 446,540 2.4946 2.137 2.111 2.137 2.111 2.137 210,244 2.1239 0.40%
2024-08-20 0 2.500 2.480 2.500 2.460 2.500 411,000 1,023,180 2.4895 2.128 2.111 2.128 2.094 2.128 482,740 2.1195 0.40%
2024-08-19 0 2.490 2.470 2.490 2.460 2.520 314,991 783,357 2.4869 2.120 2.103 2.120 2.094 2.146 369,972 2.1173 -0.40%
2024-08-16 0 2.500 2.480 2.500 2.460 2.530 277,000 691,580 2.4967 2.128 2.111 2.128 2.094 2.154 325,350 2.1256 0.40%
2024-08-15 0 2.490 2.480 2.490 2.460 2.590 571,000 1,425,290 2.4961 2.120 2.111 2.120 2.094 2.205 670,668 2.1252 -3.11%
2024-08-14 0 2.570 2.570 2.590 2.570 2.600 44,000 113,840 2.5873 2.188 2.188 2.205 2.188 2.214 51,680 2.2028 0.00%
2024-08-13 0 2.570 2.560 2.570 2.530 2.600 375,000 965,870 2.5757 2.188 2.180 2.188 2.154 2.214 440,456 2.1929 -1.15%
2024-08-12 0 2.600 2.590 2.600 2.580 2.600 109,000 282,820 2.5947 2.214 2.205 2.214 2.197 2.214 128,026 2.2091 0.39%
2024-08-09 0 2.590 2.590 2.620 2.590 2.630 44,000 114,200 2.5955 2.205 2.205 2.231 2.205 2.239 51,680 2.2097 0.78%
2024-08-08 0 2.570 2.570 2.590 2.520 2.590 233,000 596,750 2.5612 2.188 2.188 2.205 2.146 2.205 273,670 2.1805 -0.39%
2024-08-07 0 2.580 2.580 2.610 2.560 2.630 225,407 586,959 2.6040 2.197 2.197 2.222 2.180 2.239 264,752 2.2170 -1.53%
2024-08-06 0 2.620 2.610 2.630 2.510 2.620 329,300 839,999 2.5509 2.231 2.222 2.239 2.137 2.231 386,779 2.1718 2.34%
2024-08-05 0 2.560 2.560 2.610 2.560 2.690 773,000 2,040,339 2.6395 2.180 2.180 2.222 2.180 2.290 907,927 2.2473 -5.19%
2024-08-02 0 2.700 2.690 2.700 2.660 2.740 725,000 1,960,780 2.7045 2.299 2.290 2.299 2.265 2.333 851,548 2.3026 -1.46%
2024-08-01 0 2.740 2.730 2.740 2.650 2.750 601,000 1,634,660 2.7199 2.333 2.324 2.333 2.256 2.341 705,904 2.3157 1.86%
2024-07-31 0 2.690 2.670 2.690 2.570 2.690 1,253,000 3,323,570 2.6525 2.290 2.273 2.290 2.188 2.290 1,471,710 2.2583 4.67%
2024-07-30 0 2.570 2.550 2.570 2.520 2.570 378,000 966,940 2.5580 2.188 2.171 2.188 2.146 2.188 443,980 2.1779 0.39%
2024-07-29 0 2.560 2.550 2.560 2.500 2.570 230,000 587,050 2.5524 2.180 2.171 2.180 2.128 2.188 270,146 2.1731 0.39%
2024-07-26 0 2.550 2.550 2.560 2.530 2.560 962,876 2,454,486 2.5491 2.171 2.171 2.180 2.154 2.180 1,130,945 2.1703 0.39%
2024-07-25 0 2.540 2.530 2.550 2.520 2.570 822,000 2,101,990 2.5572 2.163 2.154 2.171 2.146 2.188 965,480 2.1771 -0.78%
2024-07-24 0 2.560 2.550 2.560 2.510 2.580 413,000 1,055,490 2.5557 2.180 2.171 2.180 2.137 2.197 485,089 2.1759 0.39%
2024-07-23 0 2.550 2.550 2.560 2.510 2.550 476,500 1,210,280 2.5399 2.171 2.171 2.180 2.137 2.171 559,673 2.1625 1.59%
2024-07-22 0 2.510 2.510 2.520 2.460 2.520 397,000 991,620 2.4978 2.137 2.137 2.146 2.094 2.146 466,296 2.1266 1.21%
2024-07-19 0 2.480 2.480 2.500 2.470 2.500 266,500 661,945 2.4838 2.111 2.111 2.128 2.103 2.128 313,017 2.1147 -1.20%
2024-07-18 0 2.510 2.500 2.510 2.480 2.530 209,000 524,330 2.5088 2.137 2.128 2.137 2.111 2.154 245,481 2.1359 0.80%
2024-07-17 0 2.490 2.490 2.510 2.480 2.510 133,000 332,340 2.4988 2.120 2.120 2.137 2.111 2.137 156,215 2.1275 -0.40%
2024-07-16 0 2.500 2.490 2.500 2.490 2.520 547,000 1,368,840 2.5024 2.128 2.120 2.128 2.120 2.146 642,478 2.1306 0.81%
2024-07-15 0 2.480 2.480 2.500 2.480 2.540 199,550 499,238 2.5018 2.111 2.111 2.128 2.111 2.163 234,381 2.1300 0.00%
2024-07-12 0 2.480 2.460 2.480 2.460 2.490 106,000 262,440 2.4758 2.111 2.094 2.111 2.094 2.120 124,502 2.1079 0.40%
2024-07-11 0 2.470 2.460 2.480 2.460 2.490 257,000 635,860 2.4742 2.103 2.094 2.111 2.094 2.120 301,859 2.1065 0.82%
2024-07-10 0 2.450 2.450 2.460 2.450 2.480 111,000 274,340 2.4715 2.086 2.086 2.094 2.086 2.111 130,375 2.1042 -0.41%
2024-07-09 0 2.460 2.460 2.470 2.450 2.470 98,092 241,570 2.4627 2.094 2.094 2.103 2.086 2.103 115,214 2.0967 0.41%
2024-07-08 0 2.450 2.450 2.470 2.450 2.480 105,000 258,140 2.4585 2.086 2.086 2.103 2.086 2.111 123,328 2.0931 -0.81%
2024-07-05 0 2.470 2.450 2.470 2.440 2.480 401,000 987,325 2.4622 2.103 2.086 2.103 2.077 2.111 470,994 2.0963 1.23%
2024-07-04 0 2.440 2.440 2.470 2.430 2.470 407,594 1,000,341 2.4543 2.077 2.077 2.103 2.069 2.103 478,739 2.0895 -0.41%
2024-07-03 0 2.450 2.450 2.460 2.420 2.450 497,500 1,214,890 2.4420 2.086 2.086 2.094 2.060 2.086 584,338 2.0791 1.24%
2024-07-02 0 2.420 2.420 2.430 2.420 2.450 336,000 816,250 2.4293 2.060 2.060 2.069 2.060 2.086 394,649 2.0683 0.00%
2024-06-28 0 2.420 2.420 2.430 2.420 2.460 243,000 591,779 2.4353 2.060 2.060 2.069 2.060 2.094 285,415 2.0734 -0.41%
2024-06-27 0 2.430 2.420 2.430 2.410 2.470 368,000 892,270 2.4246 2.069 2.060 2.069 2.052 2.103 432,234 2.0643 -1.62%
2024-06-26 0 2.470 2.470 2.480 2.430 2.470 244,000 598,650 2.4535 2.103 2.103 2.111 2.069 2.103 286,590 2.0889 1.23%
2024-06-25 0 2.440 2.440 2.450 2.420 2.460 248,000 606,020 2.4436 2.077 2.077 2.086 2.060 2.094 291,288 2.0805 0.41%
2024-06-24 0 2.430 2.420 2.440 2.420 2.450 339,000 825,510 2.4351 2.069 2.060 2.077 2.060 2.086 398,172 2.0732 -0.82%
2024-06-21 0 2.450 2.430 2.450 2.430 2.450 286,000 696,720 2.4361 2.086 2.069 2.086 2.069 2.086 335,921 2.0741 0.82%
2024-06-20 0 2.430 2.430 2.450 2.420 2.480 257,000 628,360 2.4450 2.069 2.069 2.086 2.060 2.111 301,859 2.0816 -2.02%
2024-06-19 0 2.480 2.450 2.480 2.450 2.490 500,000 1,230,025 2.4601 2.111 2.086 2.111 2.086 2.120 587,275 2.0945 1.22%
2024-06-18 0 2.450 2.450 2.470 2.430 2.460 300,000 735,260 2.4509 2.086 2.086 2.103 2.069 2.094 352,365 2.0866 0.00%
2024-06-17 0 2.450 2.450 2.480 2.440 2.480 225,000 555,590 2.4693 2.086 2.086 2.111 2.077 2.111 264,274 2.1023 -1.21%
2024-06-14 0 2.480 2.480 2.500 2.460 2.500 674,103 1,682,824 2.4964 2.111 2.111 2.128 2.094 2.128 791,767 2.1254 0.40%
2024-06-13 0 2.470 2.450 2.470 2.450 2.470 79,000 193,840 2.4537 2.103 2.086 2.103 2.086 2.103 92,789 2.0890 0.82%
2024-06-12 0 2.450 2.450 2.460 2.440 2.490 302,000 740,720 2.4527 2.086 2.086 2.094 2.077 2.120 354,714 2.0882 -0.41%
2024-06-11 0 2.460 2.460 2.470 2.450 2.470 294,000 722,910 2.4589 2.094 2.094 2.103 2.086 2.103 345,318 2.0935 -0.40%
2024-06-07 0 2.470 2.460 2.490 2.460 2.480 300,000 738,730 2.4624 2.103 2.094 2.120 2.094 2.111 352,365 2.0965 0.41%
2024-06-06 0 2.460 2.460 2.490 2.450 2.500 413,000 1,019,210 2.4678 2.094 2.094 2.120 2.086 2.128 485,089 2.1011 0.41%
2024-06-05 0 2.450 2.450 2.460 2.440 2.490 954,000 2,350,950 2.4643 2.086 2.086 2.094 2.077 2.120 1,120,520 2.0981 -0.81%
2024-06-04 0 2.470 2.460 2.470 2.460 2.480 528,924 1,300,509 2.4588 2.103 2.094 2.103 2.094 2.111 621,247 2.0934 0.82%
2024-06-03 0 2.450 2.430 2.450 2.400 2.570 894,000 2,186,350 2.4456 2.086 2.069 2.086 2.043 2.188 1,050,047 2.0821 1.66%
2024-05-31 0 2.410 2.410 2.420 2.410 2.470 976,082 2,382,977 2.4414 2.052 2.052 2.060 2.052 2.103 1,146,456 2.0786 -2.03%
2024-05-30 0 2.460 2.450 2.460 2.450 2.490 408,200 1,002,172 2.4551 2.094 2.086 2.094 2.086 2.120 479,451 2.0902 -0.40%
2024-05-29 0 2.470 2.470 2.480 2.460 2.500 699,000 1,734,150 2.4809 2.103 2.103 2.111 2.094 2.128 821,010 2.1122 -1.20%
2024-05-28 0 2.500 2.490 2.500 2.490 2.520 283,000 706,910 2.4979 2.128 2.120 2.128 2.120 2.146 332,397 2.1267 0.40%
2024-05-27 0 2.490 2.490 2.500 2.470 2.520 343,431 855,205 2.4902 2.120 2.120 2.128 2.103 2.146 403,377 2.1201 1.63%
2024-05-24 0 2.450 2.450 2.470 2.450 2.510 613,000 1,514,950 2.4714 2.086 2.086 2.103 2.086 2.137 719,999 2.1041 -2.00%
2024-05-23 0 2.500 2.500 2.530 2.500 2.560 729,000 1,849,880 2.5376 2.128 2.128 2.154 2.128 2.180 856,246 2.1605 -1.96%
2024-05-22 0 2.550 2.550 2.570 2.550 2.590 493,000 1,263,340 2.5626 2.171 2.171 2.188 2.171 2.205 579,053 2.1817 -1.92%
2024-05-21 0 2.600 2.550 2.600 2.550 2.600 1,367,000 3,520,540 2.5754 2.214 2.171 2.214 2.171 2.214 1,605,609 2.1927 1.17%
2024-05-20 0 2.570 2.570 2.580 2.530 2.600 565,000 1,445,830 2.5590 2.188 2.188 2.197 2.154 2.214 663,620 2.1787 0.39%
2024-05-17 0 2.560 2.560 2.570 2.530 2.580 784,000 2,004,620 2.5569 2.180 2.180 2.188 2.154 2.197 920,847 2.1769 0.00%
2024-05-16 0 2.560 2.560 2.570 2.550 2.610 622,000 1,604,240 2.5792 2.180 2.180 2.188 2.171 2.222 730,570 2.1959 -1.16%
2024-05-14 0 2.590 2.560 2.590 2.540 2.600 308,000 789,119 2.5621 2.205 2.180 2.205 2.163 2.214 361,761 2.1813 0.00%
2024-05-13 0 2.590 2.570 2.590 2.530 2.590 519,214 1,330,243 2.5620 2.205 2.188 2.205 2.154 2.205 609,842 2.1813 4.02%
2024-05-10 0 2.490 2.490 2.500 2.440 2.540 1,058,000 2,643,070 2.4982 2.120 2.120 2.128 2.077 2.163 1,242,673 2.1269 2.47%
2024-05-09 0 2.430 2.420 2.430 2.410 2.430 183,000 443,280 2.4223 2.069 2.060 2.069 2.052 2.069 214,943 2.0623 0.41%
2024-05-08 0 2.420 2.400 2.420 2.400 2.490 573,000 1,393,890 2.4326 2.060 2.043 2.060 2.043 2.120 673,017 2.0711 -0.82%
2024-05-07 0 2.440 2.440 2.450 2.430 2.460 343,000 838,260 2.4439 2.077 2.077 2.086 2.069 2.094 402,870 2.0807 0.00%
2024-05-06 0 2.440 2.430 2.440 2.410 2.470 512,000 1,244,150 2.4300 2.077 2.069 2.077 2.052 2.103 601,369 2.0689 1.24%
2024-05-03 0 2.410 2.410 2.440 2.400 2.450 460,435 1,117,066 2.4261 2.052 2.052 2.077 2.043 2.086 540,804 2.0656 -0.41%
2024-05-02 0 2.420 2.410 2.420 2.400 2.460 504,000 1,225,700 2.4319 2.060 2.052 2.060 2.043 2.094 591,973 2.0705 0.83%
2024-04-30 0 2.400 2.400 2.420 2.370 2.410 239,000 573,040 2.3977 2.043 2.043 2.060 2.018 2.052 280,717 2.0413 -0.41%
2024-04-29 0 2.410 2.400 2.410 2.370 2.460 397,000 963,050 2.4258 2.052 2.043 2.052 2.018 2.094 466,296 2.0653 0.42%
2024-04-26 0 2.400 2.360 2.400 2.330 2.420 463,213 1,095,543 2.3651 2.043 2.009 2.043 1.984 2.060 544,067 2.0136 3.00%
2024-04-25 0 2.330 2.330 2.350 2.330 2.360 190,000 445,860 2.3466 1.984 1.984 2.001 1.984 2.009 223,164 1.9979 -0.85%
2024-04-24 0 2.350 2.320 2.350 2.320 2.380 460,000 1,077,329 2.3420 2.001 1.975 2.001 1.975 2.026 540,293 1.9940 1.29%
2024-04-23 0 2.320 2.320 2.340 2.290 2.330 273,000 630,120 2.3081 1.975 1.975 1.992 1.950 1.984 320,652 1.9651 0.87%
2024-04-22 0 2.300 2.300 2.310 2.280 2.330 136,000 314,840 2.3150 1.958 1.958 1.967 1.941 1.984 159,739 1.9710 0.88%
2024-04-19 0 2.280 2.280 2.300 2.250 2.330 777,000 1,767,290 2.2745 1.941 1.941 1.958 1.916 1.984 912,625 1.9365 -2.15%
2024-04-18 0 2.330 2.330 2.350 2.300 2.340 719,000 1,667,570 2.3193 1.984 1.984 2.001 1.958 1.992 844,501 1.9746 0.87%
2024-04-17 0 2.450 2.450 2.470 2.440 2.500 739,051 1,817,942 2.4598 1.967 1.967 1.983 1.959 2.007 920,661 1.9746 -0.81%
2024-04-16 0 2.470 2.450 2.470 2.450 2.500 836,000 2,058,854 2.4627 1.983 1.967 1.983 1.967 2.007 1,041,434 1.9769 -2.37%
2024-04-15 0 2.530 2.510 2.530 2.500 2.540 363,200 915,480 2.5206 2.031 2.015 2.031 2.007 2.039 452,451 2.0234 -0.78%
2024-04-12 0 2.550 2.540 2.570 2.530 2.580 522,550 1,338,518 2.5615 2.047 2.039 2.063 2.031 2.071 650,958 2.0562 -2.30%
2024-04-11 0 2.610 2.580 2.610 2.560 2.610 225,000 581,860 2.5860 2.095 2.071 2.095 2.055 2.095 280,290 2.0759 0.00%
2024-04-10 0 2.610 2.580 2.610 2.590 2.620 516,000 1,342,190 2.6011 2.095 2.071 2.095 2.079 2.103 642,799 2.0880 0.38%
2024-04-09 0 2.600 2.560 2.600 2.550 2.610 689,000 1,776,850 2.5789 2.087 2.055 2.087 2.047 2.095 858,311 2.0702 1.17%
2024-04-08 0 2.570 2.570 2.590 2.510 2.590 792,419 2,030,830 2.5628 2.063 2.063 2.079 2.015 2.079 987,143 2.0573 1.98%
2024-04-05 0 2.520 2.520 2.540 2.460 2.530 559,000 1,398,300 2.5014 2.023 2.023 2.039 1.975 2.031 696,365 2.0080 -0.40%
2024-04-03 0 2.530 2.520 2.530 2.500 2.540 637,000 1,603,290 2.5169 2.031 2.023 2.031 2.007 2.039 793,533 2.0204 -1.17%
2024-04-02 0 2.560 2.550 2.560 2.380 2.580 2,589,781 6,434,381 2.4845 2.055 2.047 2.055 1.911 2.071 3,226,179 1.9944 6.67%
2024-03-28 0 2.400 2.380 2.410 2.350 2.430 476,000 1,144,790 2.4050 1.927 1.911 1.935 1.886 1.951 592,969 1.9306 1.69%
2024-03-27 0 2.360 2.360 2.380 2.340 2.430 771,000 1,828,520 2.3716 1.894 1.894 1.911 1.878 1.951 960,461 1.9038 -2.88%
2024-03-26 0 2.430 2.410 2.430 2.380 2.490 1,677,094 4,084,293 2.4353 1.951 1.935 1.951 1.911 1.999 2,089,213 1.9549 2.97%
2024-03-25 0 2.360 2.360 2.390 2.350 2.390 872,669 2,067,565 2.3692 1.894 1.894 1.919 1.886 1.919 1,087,114 1.9019 -0.42%
2024-03-22 0 2.370 2.360 2.370 2.290 2.370 1,581,000 3,693,870 2.3364 1.902 1.894 1.902 1.838 1.902 1,969,506 1.8755 3.49%
2024-03-21 0 2.290 2.280 2.290 2.250 2.290 502,000 1,142,740 2.2764 1.838 1.830 1.838 1.806 1.838 625,359 1.8273 1.78%
2024-03-20 0 2.250 2.250 2.270 2.240 2.270 492,000 1,106,710 2.2494 1.806 1.806 1.822 1.798 1.822 612,901 1.8057 -0.44%
2024-03-19 0 2.260 2.250 2.260 2.240 2.290 288,411 649,957 2.2536 1.814 1.806 1.814 1.798 1.838 359,283 1.8090 -0.44%
2024-03-18 0 2.270 2.260 2.270 2.240 2.300 1,595,212 3,600,779 2.2572 1.822 1.814 1.822 1.798 1.846 1,987,210 1.8120 0.89%
2024-03-15 0 2.250 2.250 2.290 2.250 2.300 18,767,818 42,332,336 2.2556 1.806 1.806 1.838 1.806 1.846 23,379,712 1.8106 -2.60%
2024-03-14 0 2.310 2.300 2.310 2.290 2.320 1,365,000 3,144,640 2.3038 1.854 1.846 1.854 1.838 1.862 1,700,427 1.8493 -0.43%
2024-03-13 0 2.320 2.320 2.330 2.310 2.340 688,000 1,598,930 2.3240 1.862 1.862 1.870 1.854 1.878 857,065 1.8656 -0.43%
2024-03-12 0 2.330 2.320 2.330 2.280 2.340 756,000 1,750,050 2.3149 1.870 1.862 1.870 1.830 1.878 941,775 1.8582 1.30%
2024-03-11 0 2.300 2.290 2.320 2.280 2.340 1,822,100 4,223,947 2.3182 1.846 1.838 1.862 1.830 1.878 2,269,852 1.8609 -0.43%
2024-03-08 0 2.310 2.310 2.320 2.220 2.310 1,676,000 3,821,360 2.2800 1.854 1.854 1.862 1.782 1.854 2,087,850 1.8303 3.12%
2024-03-07 0 2.240 2.220 2.240 2.220 2.250 273,000 611,180 2.2388 1.798 1.782 1.798 1.782 1.806 340,085 1.7971 0.45%
2024-03-06 0 2.230 2.220 2.230 2.230 2.270 600,000 1,344,730 2.2412 1.790 1.782 1.790 1.790 1.822 747,440 1.7991 0.90%
2024-03-05 0 2.210 2.200 2.210 2.210 2.270 797,000 1,778,730 2.2318 1.774 1.766 1.774 1.774 1.822 992,850 1.7915 -2.21%
2024-03-04 0 2.260 2.250 2.260 2.240 2.280 1,001,949 2,256,337 2.2519 1.814 1.806 1.814 1.798 1.830 1,248,162 1.8077 -0.44%
2024-03-01 0 2.270 2.270 2.280 2.250 2.290 1,023,000 2,314,420 2.2624 1.822 1.822 1.830 1.806 1.838 1,274,386 1.8161 -0.44%
2024-02-29 0 2.280 2.280 2.300 2.230 2.300 715,014 1,631,051 2.2811 1.830 1.830 1.846 1.790 1.846 890,717 1.8312 1.33%
2024-02-28 0 2.250 2.230 2.250 2.250 2.290 474,000 1,076,400 2.2709 1.806 1.790 1.806 1.806 1.838 590,478 1.8229 -0.44%
2024-02-27 0 2.260 2.260 2.280 2.240 2.280 565,000 1,277,290 2.2607 1.814 1.814 1.830 1.798 1.830 703,840 1.8147 0.44%
2024-02-26 0 2.250 2.250 2.260 2.250 2.290 570,000 1,293,470 2.2692 1.806 1.806 1.814 1.806 1.838 710,068 1.8216 0.00%
2024-02-23 0 2.250 2.240 2.250 2.240 2.280 720,000 1,626,310 2.2588 1.806 1.798 1.806 1.798 1.830 896,929 1.8132 -0.88%
2024-02-22 0 2.270 2.260 2.270 2.250 2.300 789,000 1,788,710 2.2671 1.822 1.814 1.822 1.806 1.846 982,884 1.8199 0.00%
2024-02-21 0 2.270 2.240 2.270 2.180 2.300 1,380,000 3,123,750 2.2636 1.822 1.798 1.822 1.750 1.846 1,719,113 1.8171 3.65%
2024-02-20 0 2.190 2.190 2.220 2.190 2.220 1,502,000 3,301,840 2.1983 1.758 1.758 1.782 1.758 1.782 1,871,093 1.7647 0.00%
2024-02-19 0 2.190 2.180 2.190 2.170 2.220 828,000 1,819,435 2.1974 1.758 1.750 1.758 1.742 1.782 1,031,468 1.7639 0.92%
2024-02-16 0 2.170 2.170 2.180 2.170 2.210 3,672,000 8,003,860 2.1797 1.742 1.742 1.750 1.742 1.774 4,574,336 1.7497 -0.46%
2024-02-15 0 2.180 2.180 2.200 2.160 2.220 204,005 447,220 2.1922 1.750 1.750 1.766 1.734 1.782 254,136 1.7598 -1.36%
2024-02-14 0 2.210 2.200 2.210 2.180 2.210 500,000 1,097,870 2.1957 1.774 1.766 1.774 1.750 1.774 622,867 1.7626 -0.90%
2024-02-09 0 2.230 2.220 2.230 - - 0 0 - 1.790 1.782 1.790 - - 0 - 0.00%
2024-02-08 0 2.230 2.220 2.230 2.210 2.250 263,000 587,720 2.2347 1.790 1.782 1.790 1.774 1.806 327,628 1.7939 1.36%
2024-02-07 0 2.200 2.200 2.220 2.200 2.240 369,982 820,159 2.2168 1.766 1.766 1.782 1.766 1.798 460,899 1.7795 -1.35%
2024-02-06 0 2.230 2.210 2.230 2.180 2.230 106,000 234,850 2.2156 1.790 1.774 1.790 1.750 1.790 132,048 1.7785 2.29%
2024-02-05 0 2.180 2.170 2.180 2.160 2.200 315,000 686,070 2.1780 1.750 1.742 1.750 1.734 1.766 392,406 1.7484 0.00%
2024-02-02 0 2.180 2.180 2.190 2.170 2.240 934,000 2,058,560 2.2040 1.750 1.750 1.758 1.742 1.798 1,163,516 1.7693 -1.80%
2024-02-01 0 2.220 2.190 2.220 2.180 2.220 257,000 565,600 2.2008 1.782 1.758 1.782 1.750 1.782 320,154 1.7667 2.30%
2024-01-31 0 2.170 2.170 2.180 2.170 2.220 1,262,000 2,766,035 2.1918 1.742 1.742 1.750 1.742 1.782 1,572,116 1.7594 -2.25%
2024-01-30 0 2.220 2.220 2.230 2.200 2.270 756,000 1,680,450 2.2228 1.782 1.782 1.790 1.766 1.822 941,775 1.7843 -2.63%
2024-01-29 0 2.280 2.260 2.280 2.260 2.300 770,000 1,756,430 2.2811 1.830 1.814 1.830 1.814 1.846 959,215 1.8311 0.44%
2024-01-26 0 2.270 2.260 2.270 2.260 2.310 468,000 1,070,530 2.2875 1.822 1.814 1.822 1.814 1.854 583,004 1.8362 -1.73%
2024-01-25 0 2.310 2.310 2.320 2.270 2.320 403,000 924,280 2.2935 1.854 1.854 1.862 1.822 1.862 502,031 1.8411 2.21%
2024-01-24 0 2.260 2.230 2.260 2.170 2.270 1,059,000 2,349,010 2.2181 1.814 1.790 1.814 1.742 1.822 1,319,232 1.7806 3.20%
2024-01-23 0 2.190 2.180 2.190 2.150 2.220 1,255,000 2,740,210 2.1834 1.758 1.750 1.758 1.726 1.782 1,563,396 1.7527 1.86%
2024-01-22 0 2.150 2.150 2.170 2.150 2.290 3,312,258 7,292,977 2.2018 1.726 1.726 1.742 1.726 1.838 4,126,193 1.7675 -5.70%
2024-01-19 0 2.280 2.280 2.300 2.250 2.360 1,029,000 2,357,235 2.2908 1.830 1.830 1.846 1.806 1.894 1,281,860 1.8389 -1.30%
2024-01-18 0 2.310 2.300 2.310 2.280 2.340 394,000 911,310 2.3130 1.854 1.846 1.854 1.830 1.878 490,819 1.8567 -0.43%
2024-01-17 0 2.320 2.310 2.320 2.300 2.410 1,003,134 2,355,197 2.3478 1.862 1.854 1.862 1.846 1.935 1,249,638 1.8847 -4.13%
2024-01-16 0 2.420 2.410 2.420 2.410 2.480 273,362 663,217 2.4261 1.943 1.935 1.943 1.935 1.991 340,536 1.9476 -1.63%
2024-01-15 0 2.460 2.430 2.460 2.410 2.470 1,154,000 2,808,470 2.4337 1.975 1.951 1.975 1.935 1.983 1,437,577 1.9536 2.07%
2024-01-12 0 2.410 2.400 2.410 2.410 2.450 231,000 559,230 2.4209 1.935 1.927 1.935 1.935 1.967 287,765 1.9434 -0.82%
2024-01-11 0 2.430 2.410 2.430 2.410 2.440 96,266 233,773 2.4284 1.951 1.935 1.951 1.935 1.959 119,922 1.9494 0.00%
2024-01-10 0 2.430 2.430 2.440 2.410 2.470 283,101 691,730 2.4434 1.951 1.951 1.959 1.935 1.983 352,669 1.9614 0.41%
2024-01-09 0 2.420 2.420 2.450 2.420 2.470 239,000 581,470 2.4329 1.943 1.943 1.967 1.943 1.983 297,730 1.9530 -0.41%
2024-01-08 0 2.430 2.430 2.440 2.400 2.440 235,000 569,940 2.4253 1.951 1.951 1.959 1.927 1.959 292,748 1.9469 0.00%
2024-01-05 0 2.430 2.430 2.460 2.420 2.510 1,499,000 3,693,720 2.4641 1.951 1.951 1.975 1.943 2.015 1,867,355 1.9780 -2.41%
2024-01-04 0 2.490 2.460 2.490 2.390 2.490 496,880 1,224,879 2.4651 1.999 1.975 1.999 1.919 1.999 618,980 1.9789 0.00%
2024-01-03 0 2.490 2.490 2.510 2.480 2.510 534,000 1,331,230 2.4929 1.999 1.999 2.015 1.991 2.015 665,222 2.0012 -0.80%
2024-01-02 0 2.510 2.490 2.510 2.370 2.510 569,000 1,394,550 2.4509 2.015 1.999 2.015 1.902 2.015 708,823 1.9674 2.87%
2023-12-29 0 2.440 2.420 2.440 2.370 2.440 868,000 2,090,740 2.4087 1.959 1.943 1.959 1.902 1.959 1,081,297 1.9335 2.09%
2023-12-28 0 2.390 2.380 2.390 2.340 2.420 1,257,000 2,994,940 2.3826 1.919 1.911 1.919 1.878 1.943 1,565,888 1.9126 3.46%
2023-12-27 0 2.310 2.310 2.320 2.260 2.330 1,299,000 2,991,310 2.3028 1.854 1.854 1.862 1.814 1.870 1,618,209 1.8485 2.67%
2023-12-22 0 2.250 2.240 2.250 2.230 2.320 1,534,893 3,490,930 2.2744 1.806 1.798 1.806 1.790 1.862 1,912,069 1.8257 -2.17%
2023-12-21 0 2.300 2.290 2.300 2.240 2.310 1,077,000 2,458,309 2.2826 1.846 1.838 1.846 1.798 1.854 1,341,656 1.8323 1.32%
2023-12-20 0 2.270 2.250 2.270 2.250 2.310 1,085,000 2,463,540 2.2705 1.822 1.806 1.822 1.806 1.854 1,351,622 1.8227 0.00%
2023-12-19 0 2.270 2.260 2.270 2.260 2.310 433,000 986,170 2.2775 1.822 1.814 1.822 1.814 1.854 539,403 1.8283 -0.87%
2023-12-18 0 2.290 2.280 2.290 2.280 2.310 220,000 504,510 2.2932 1.838 1.830 1.838 1.830 1.854 274,062 1.8409 0.00%
2023-12-15 0 2.290 2.280 2.320 2.270 2.330 1,343,000 3,091,110 2.3016 1.838 1.830 1.862 1.822 1.870 1,673,021 1.8476 0.88%
2023-12-14 0 2.270 2.270 2.290 2.250 2.290 366,000 830,420 2.2689 1.822 1.822 1.838 1.806 1.838 455,939 1.8213 0.89%
2023-12-13 0 2.250 2.250 2.280 2.240 2.260 296,000 666,750 2.2525 1.806 1.806 1.830 1.798 1.814 368,737 1.8082 -0.44%
2023-12-12 0 2.260 2.260 2.270 2.240 2.290 318,200 719,477 2.2611 1.814 1.814 1.822 1.798 1.838 396,393 1.8151 -0.44%
2023-12-11 0 2.270 2.270 2.290 2.230 2.290 296,000 670,730 2.2660 1.822 1.822 1.838 1.790 1.838 368,737 1.8190 -0.44%
2023-12-08 0 2.280 2.260 2.280 2.260 2.310 637,000 1,455,600 2.2851 1.830 1.814 1.830 1.814 1.854 793,533 1.8343 0.88%
2023-12-07 0 2.260 2.230 2.260 2.230 2.280 611,000 1,375,983 2.2520 1.814 1.790 1.814 1.790 1.830 761,144 1.8078 0.00%
2023-12-06 0 2.260 2.250 2.260 2.180 2.260 684,000 1,529,680 2.2364 1.814 1.806 1.814 1.750 1.814 852,082 1.7952 4.63%
2023-12-05 0 2.160 2.160 2.170 2.120 2.250 3,171,000 6,917,150 2.1814 1.734 1.734 1.742 1.702 1.806 3,950,223 1.7511 -4.00%
2023-12-04 0 2.250 2.240 2.250 2.230 2.320 717,000 1,620,850 2.2606 1.806 1.798 1.806 1.790 1.862 893,191 1.8147 -2.17%
2023-12-01 0 2.300 2.300 2.330 2.250 2.350 3,218,143 7,279,019 2.2619 1.846 1.846 1.870 1.806 1.886 4,008,951 1.8157 4.55%
2023-11-30 0 2.200 2.190 2.200 2.200 2.320 13,406,376 29,619,195 2.2093 1.766 1.758 1.766 1.766 1.862 16,700,780 1.7735 -5.17%
2023-11-29 0 2.320 2.300 2.320 2.300 2.380 826,000 1,930,237 2.3368 1.862 1.846 1.862 1.846 1.911 1,028,976 1.8759 -1.28%
2023-11-28 0 2.350 2.340 2.350 2.310 2.380 517,000 1,215,062 2.3502 1.886 1.878 1.886 1.854 1.911 644,045 1.8866 1.73%
2023-11-27 0 2.310 2.310 2.320 2.310 2.360 591,076 1,371,530 2.3204 1.854 1.854 1.862 1.854 1.894 736,324 1.8627 0.43%
2023-11-24 0 2.300 2.300 2.310 2.300 2.380 2,595,000 6,036,430 2.3262 1.846 1.846 1.854 1.846 1.911 3,232,680 1.8673 1.32%
2023-11-23 0 2.270 2.270 2.290 2.190 2.390 3,099,000 6,990,760 2.2558 1.822 1.822 1.838 1.758 1.919 3,860,530 1.8108 4.61%
2023-11-22 0 2.170 2.160 2.170 2.170 2.400 4,958,676 11,106,172 2.2397 1.742 1.734 1.742 1.742 1.927 6,177,192 1.7979 -8.82%
2023-11-21 0 2.380 2.370 2.380 2.380 2.440 477,000 1,138,180 2.3861 1.911 1.902 1.911 1.911 1.959 594,215 1.9154 0.00%
2023-11-20 0 2.380 2.370 2.380 2.380 2.430 270,077 644,650 2.3869 1.911 1.902 1.911 1.911 1.951 336,444 1.9161 -0.42%
2023-11-17 0 2.390 2.390 2.420 2.390 2.440 820,000 1,969,000 2.4012 1.919 1.919 1.943 1.919 1.959 1,021,502 1.9276 -2.05%
2023-11-16 0 2.440 2.430 2.440 2.440 2.460 165,000 403,995 2.4485 1.959 1.951 1.959 1.959 1.975 205,546 1.9655 -0.41%
2023-11-15 0 2.450 2.440 2.450 2.440 2.520 919,500 2,257,455 2.4551 1.967 1.959 1.967 1.959 2.023 1,145,453 1.9708 0.00%
2023-11-14 0 2.450 2.450 2.470 2.440 2.480 104,000 255,310 2.4549 1.967 1.967 1.983 1.959 1.991 129,556 1.9706 0.82%
2023-11-13 0 2.430 2.420 2.430 2.430 2.480 558,000 1,366,980 2.4498 1.951 1.943 1.951 1.951 1.991 695,120 1.9665 -0.82%
2023-11-10 0 2.450 2.450 2.460 2.450 2.510 190,000 467,890 2.4626 1.967 1.967 1.975 1.967 2.015 236,689 1.9768 -2.00%
2023-11-09 0 2.500 2.490 2.500 2.490 2.530 269,000 674,330 2.5068 2.007 1.999 2.007 1.999 2.031 335,102 2.0123 2.04%
2023-11-08 0 2.450 2.450 2.460 2.450 2.550 1,310,000 3,276,685 2.5013 1.967 1.967 1.975 1.967 2.047 1,631,912 2.0079 -3.92%
2023-11-07 0 2.550 2.540 2.550 2.550 2.610 1,064,000 2,730,620 2.5664 2.047 2.039 2.047 2.047 2.095 1,325,461 2.0601 -1.54%
2023-11-06 0 2.590 2.590 2.600 2.590 2.640 792,000 2,060,840 2.6021 2.079 2.079 2.087 2.079 2.119 986,621 2.0888 -1.15%
2023-11-03 0 2.620 2.610 2.620 2.620 2.650 81,153 213,404 2.6297 2.103 2.095 2.103 2.103 2.127 101,095 2.1109 0.00%
2023-11-02 0 2.620 2.610 2.620 2.620 2.650 64,000 168,130 2.6270 2.103 2.095 2.103 2.103 2.127 79,727 2.1088 0.77%
2023-11-01 0 2.600 2.590 2.600 2.600 2.620 583,000 1,517,290 2.6026 2.087 2.079 2.087 2.087 2.103 726,263 2.0892 -0.38%
2023-10-31 0 2.610 2.610 2.620 2.610 2.650 162,000 424,730 2.6218 2.095 2.095 2.103 2.095 2.127 201,809 2.1046 0.00%
2023-10-30 0 2.610 2.610 2.640 2.610 2.630 127,123 332,496 2.6155 2.095 2.095 2.119 2.095 2.111 158,361 2.0996 0.00%
2023-10-27 0 2.610 2.610 2.630 2.610 2.640 294,000 772,584 2.6278 2.095 2.095 2.111 2.095 2.119 366,246 2.1095 0.38%
2023-10-26 0 2.600 2.600 2.620 2.600 2.620 281,000 732,327 2.6061 2.087 2.087 2.103 2.087 2.103 350,051 2.0921 0.00%
2023-10-25 0 2.600 2.600 2.620 2.600 2.680 502,860 1,315,714 2.6165 2.087 2.087 2.103 2.087 2.151 626,430 2.1003 -1.14%
2023-10-24 0 2.630 2.620 2.630 2.620 2.640 80,000 210,450 2.6306 2.111 2.103 2.111 2.103 2.119 99,659 2.1117 0.00%
2023-10-20 0 2.630 2.620 2.630 2.620 2.660 109,000 286,994 2.6330 2.111 2.103 2.111 2.103 2.135 135,785 2.1136 0.77%
2023-10-19 0 2.610 2.610 2.620 2.610 2.650 174,000 458,310 2.6340 2.095 2.095 2.103 2.095 2.127 216,758 2.1144 -0.76%
2023-10-18 0 2.630 2.630 2.640 2.620 2.670 131,000 345,070 2.6341 2.111 2.111 2.119 2.103 2.143 163,191 2.1145 0.38%
2023-10-17 0 2.620 2.610 2.620 2.620 2.660 285,000 749,990 2.6315 2.103 2.095 2.103 2.103 2.135 355,034 2.1124 -0.38%
2023-10-16 0 2.630 2.630 2.640 2.620 2.640 292,000 767,890 2.6298 2.111 2.111 2.119 2.103 2.119 363,754 2.1110 0.38%
2023-10-13 0 2.620 2.620 2.630 2.620 2.660 139,000 366,900 2.6396 2.103 2.103 2.111 2.103 2.135 173,157 2.1189 -0.76%
2023-10-12 0 2.640 2.630 2.640 2.640 2.650 294,936 780,271 2.6456 2.119 2.111 2.119 2.119 2.127 367,412 2.1237 0.76%
2023-10-11 0 2.620 2.620 2.640 2.620 2.640 127,847 336,017 2.6283 2.103 2.103 2.119 2.103 2.119 159,263 2.1098 0.00%
2023-10-10 0 2.620 2.610 2.620 2.610 2.640 271,000 709,790 2.6192 2.103 2.095 2.103 2.095 2.119 337,594 2.1025 -0.38%
2023-10-09 0 2.630 2.620 2.630 2.620 2.630 80,000 210,280 2.6285 2.111 2.103 2.111 2.103 2.111 99,659 2.1100 0.38%
2023-10-06 0 2.620 2.610 2.620 2.610 2.630 417,000 1,093,950 2.6234 2.103 2.095 2.103 2.095 2.111 519,471 2.1059 -0.38%
2023-10-05 0 2.630 2.630 2.640 2.630 2.640 108,000 284,400 2.6333 2.111 2.111 2.119 2.111 2.119 134,539 2.1139 0.00%
2023-10-04 0 2.630 2.630 2.640 2.630 2.660 448,000 1,183,480 2.6417 2.111 2.111 2.119 2.111 2.135 558,089 2.1206 -1.50%
2023-10-03 0 2.670 2.650 2.670 2.650 2.680 213,000 565,970 2.6571 2.143 2.127 2.143 2.127 2.151 265,341 2.1330 -0.74%
2023-09-29 0 2.690 2.670 2.690 2.670 2.700 67,000 180,070 2.6876 2.159 2.143 2.159 2.143 2.167 83,464 2.1575 0.75%
2023-09-28 0 2.670 2.660 2.670 2.660 2.670 5,000 13,310 2.6620 2.143 2.135 2.143 2.135 2.143 6,229 2.1369 0.38%
2023-09-27 0 2.660 2.650 2.660 2.650 2.670 164,000 435,240 2.6539 2.135 2.127 2.135 2.127 2.143 204,300 2.1304 0.38%
2023-09-26 0 2.650 2.650 2.660 2.650 2.690 396,000 1,057,640 2.6708 2.127 2.127 2.135 2.127 2.159 493,311 2.1440 -1.49%
2023-09-25 0 2.690 2.680 2.690 2.680 2.700 215,000 577,915 2.6880 2.159 2.151 2.159 2.151 2.167 267,833 2.1577 0.37%
2023-09-22 0 2.680 2.680 2.690 2.680 2.700 278,000 746,870 2.6866 2.151 2.151 2.159 2.151 2.167 346,314 2.1566 -0.37%
2023-09-21 0 2.690 2.680 2.690 2.670 2.700 338,190 907,084 2.6822 2.159 2.151 2.159 2.143 2.167 421,295 2.1531 -0.37%
2023-09-20 0 2.700 2.700 2.710 2.680 2.710 231,000 623,610 2.6996 2.167 2.167 2.175 2.151 2.175 287,765 2.1671 0.37%
2023-09-19 0 2.690 2.690 2.710 2.690 2.720 1,076,000 2,906,230 2.7010 2.159 2.159 2.175 2.159 2.183 1,340,410 2.1682 -1.10%
2023-09-18 0 2.720 2.710 2.720 2.700 2.720 244,000 661,490 2.7110 2.183 2.175 2.183 2.167 2.183 303,959 2.1762 1.12%
2023-09-15 0 2.690 2.690 2.710 2.690 2.770 304,341 824,605 2.7095 2.159 2.159 2.175 2.159 2.224 379,128 2.1750 -0.74%
2023-09-14 0 2.710 2.710 2.730 2.710 2.770 285,659 776,458 2.7181 2.175 2.175 2.191 2.175 2.224 355,855 2.1819 -0.37%
2023-09-13 0 2.720 2.720 2.730 2.720 2.780 149,000 405,610 2.7222 2.183 2.183 2.191 2.183 2.232 185,614 2.1852 0.00%
2023-09-12 0 2.720 2.720 2.740 2.720 2.740 232,907 635,682 2.7293 2.183 2.183 2.200 2.183 2.200 290,140 2.1909 -0.73%
2023-09-11 0 2.740 2.740 2.750 2.700 2.770 240,000 653,560 2.7232 2.200 2.200 2.208 2.167 2.224 298,976 2.1860 -1.08%
2023-09-07 0 2.770 2.750 2.770 2.740 2.790 57,000 157,630 2.7654 2.224 2.208 2.224 2.200 2.240 71,007 2.2199 -0.36%
2023-09-06 0 2.780 2.750 2.780 2.730 2.800 366,000 1,010,150 2.7600 2.232 2.208 2.232 2.191 2.248 455,939 2.2155 2.21%
2023-09-05 0 2.720 2.720 2.740 2.710 2.800 2,662,268 7,428,393 2.7902 2.183 2.183 2.200 2.175 2.248 3,316,478 2.2398 -1.45%
2023-09-04 0 2.760 2.750 2.760 2.750 2.770 190,000 523,070 2.7530 2.216 2.208 2.216 2.208 2.224 236,689 2.2099 -0.36%
2023-08-31 0 2.770 2.750 2.770 2.740 2.820 367,000 1,013,670 2.7620 2.224 2.208 2.224 2.200 2.264 457,184 2.2172 0.73%
2023-08-30 0 2.870 2.850 2.870 2.850 2.880 100,000 286,200 2.8620 2.208 2.192 2.208 2.192 2.215 130,009 2.2014 0.35%
2023-08-29 0 2.860 2.840 2.860 2.820 2.860 119,000 338,370 2.8434 2.200 2.184 2.200 2.169 2.200 154,711 2.1871 1.06%
2023-08-28 0 2.830 2.810 2.830 2.800 2.870 190,000 535,030 2.8159 2.177 2.161 2.177 2.154 2.208 247,018 2.1660 0.00%
2023-08-25 0 2.830 2.820 2.830 2.800 2.850 127,000 358,910 2.8261 2.177 2.169 2.177 2.154 2.192 165,112 2.1737 0.35%
2023-08-24 0 2.820 2.810 2.880 2.810 2.880 80,000 229,290 2.8661 2.169 2.161 2.215 2.161 2.215 104,007 2.2046 -0.35%
2023-08-23 0 2.830 2.820 2.830 2.790 2.830 57,000 160,090 2.8086 2.177 2.169 2.177 2.146 2.177 74,105 2.1603 2.54%
2023-08-22 0 2.760 2.760 2.790 2.760 2.880 139,000 389,699 2.8036 2.123 2.123 2.146 2.123 2.215 180,713 2.1565 0.00%
2023-08-21 0 2.760 2.750 2.760 2.750 2.810 317,000 879,800 2.7754 2.123 2.115 2.123 2.115 2.161 412,130 2.1348 -1.43%
2023-08-18 0 2.800 2.800 2.830 2.780 2.830 361,101 1,012,047 2.8027 2.154 2.154 2.177 2.138 2.177 469,465 2.1557 -0.71%
2023-08-17 0 2.820 2.820 2.830 2.800 2.850 159,000 449,020 2.8240 2.169 2.169 2.177 2.154 2.192 206,715 2.1722 -1.05%
2023-08-16 0 2.850 2.850 2.880 2.850 2.880 87,000 248,759 2.8593 2.192 2.192 2.215 2.192 2.215 113,108 2.1993 -1.38%
2023-08-15 0 2.890 2.880 2.890 2.850 2.890 169,662 487,146 2.8713 2.223 2.215 2.223 2.192 2.223 220,576 2.2085 0.70%
2023-08-14 0 2.870 2.860 2.870 2.850 2.900 101,000 290,900 2.8802 2.208 2.200 2.208 2.192 2.231 131,309 2.2154 -0.69%
2023-08-11 0 2.890 2.880 2.890 2.870 2.920 611,740 1,773,226 2.8987 2.223 2.215 2.223 2.208 2.246 795,319 2.2296 -0.34%
2023-08-10 0 2.900 2.900 2.920 2.900 2.920 97,000 281,810 2.9053 2.231 2.231 2.246 2.231 2.246 126,109 2.2347 0.00%
2023-08-09 0 2.900 2.900 2.930 2.880 2.930 57,000 166,200 2.9158 2.231 2.231 2.254 2.215 2.254 74,105 2.2428 0.35%
2023-08-08 0 2.890 2.880 2.890 2.850 2.960 170,000 492,930 2.8996 2.223 2.215 2.223 2.192 2.277 221,016 2.2303 -1.37%
2023-08-07 0 2.930 2.910 2.930 - - 3,000 8,790 2.9300 2.254 2.238 2.254 - - 3,900 2.2537 0.00%
2023-08-04 0 2.930 2.920 2.930 2.910 2.970 140,000 412,300 2.9450 2.254 2.246 2.254 2.238 2.284 182,013 2.2652 0.69%
2023-08-03 0 2.910 2.890 2.910 - - 0 0 - 2.238 2.223 2.238 - - 0 - 0.00%
2023-08-02 0 2.910 2.910 2.940 2.910 2.940 25,000 73,290 2.9316 2.238 2.238 2.261 2.238 2.261 32,502 2.2549 -2.02%
2023-08-01 0 2.970 2.910 2.980 2.880 2.970 320,000 936,535 2.9267 2.284 2.238 2.292 2.215 2.284 416,030 2.2511 2.41%
2023-07-31 0 2.900 2.900 2.910 2.900 2.920 180,000 523,944 2.9108 2.231 2.231 2.238 2.231 2.246 234,017 2.2389 -0.34%
2023-07-28 0 2.910 2.910 2.920 2.900 2.930 198,000 577,680 2.9176 2.238 2.238 2.246 2.231 2.254 257,419 2.2441 -0.34%
2023-07-27 0 2.920 2.900 2.920 2.840 2.930 266,000 772,015 2.9023 2.246 2.231 2.246 2.184 2.254 345,825 2.2324 0.00%
2023-07-26 0 2.920 2.900 2.920 2.900 2.950 61,000 178,029 2.9185 2.246 2.231 2.246 2.231 2.269 79,306 2.2448 0.69%
2023-07-25 0 2.900 2.900 2.910 2.860 2.920 353,000 1,024,220 2.9015 2.231 2.231 2.238 2.200 2.246 458,933 2.2317 1.40%
2023-07-24 0 2.860 2.860 2.880 2.840 2.950 138,000 398,430 2.8872 2.200 2.200 2.215 2.184 2.269 179,413 2.2207 -0.69%
2023-07-21 0 2.880 2.880 2.920 2.860 2.930 684,000 1,978,140 2.8920 2.215 2.215 2.246 2.200 2.254 889,264 2.2245 -2.04%
2023-07-20 0 2.940 2.940 2.950 2.900 2.980 40,000 118,380 2.9595 2.261 2.261 2.269 2.231 2.292 52,004 2.2764 0.00%
2023-07-19 0 2.940 2.920 2.940 2.920 2.940 45,152 132,267 2.9294 2.261 2.246 2.261 2.246 2.261 58,702 2.2532 0.34%
2023-07-18 0 2.930 2.910 2.930 2.910 2.960 99,000 291,130 2.9407 2.254 2.238 2.254 2.238 2.277 128,709 2.2619 -1.01%
2023-07-14 0 2.960 2.950 2.960 2.930 2.960 231,000 680,210 2.9446 2.277 2.269 2.277 2.254 2.277 300,322 2.2649 1.37%
2023-07-13 0 2.920 2.910 2.960 2.880 2.990 424,000 1,245,720 2.9380 2.246 2.238 2.277 2.215 2.300 551,240 2.2599 -1.35%
2023-07-12 0 2.960 2.960 2.970 2.940 2.990 126,000 375,170 2.9775 2.277 2.277 2.284 2.261 2.300 163,812 2.2903 -0.67%
2023-07-11 0 2.980 2.950 2.980 2.930 3.030 94,000 280,230 2.9812 2.292 2.269 2.292 2.254 2.331 122,209 2.2930 1.71%
2023-07-10 0 2.930 2.910 2.930 2.920 2.950 50,000 146,850 2.9370 2.254 2.238 2.254 2.246 2.269 65,005 2.2591 -0.34%
2023-07-07 0 2.940 2.920 2.940 2.900 2.950 119,000 347,570 2.9208 2.261 2.246 2.261 2.231 2.269 154,711 2.2466 -0.34%
2023-07-06 0 2.950 2.950 2.970 2.930 2.990 87,000 257,750 2.9626 2.269 2.269 2.284 2.254 2.300 113,108 2.2788 -1.67%
2023-07-05 0 3.000 2.980 3.010 2.980 3.010 26,000 77,570 2.9835 2.308 2.292 2.315 2.292 2.315 33,802 2.2948 -0.99%
2023-07-04 0 3.030 3.020 3.030 3.020 3.030 34,000 102,950 3.0279 2.331 2.323 2.331 2.323 2.331 44,203 2.3290 -0.33%
2023-07-03 0 3.040 3.020 3.040 3.000 3.050 98,000 297,010 3.0307 2.338 2.323 2.338 2.308 2.346 127,409 2.3312 -0.33%
2023-06-30 0 3.050 3.010 3.050 2.980 3.050 139,000 421,450 3.0320 2.346 2.315 2.346 2.292 2.346 180,713 2.3322 2.01%
2023-06-29 0 2.990 2.970 2.990 2.930 3.060 178,000 535,280 3.0072 2.300 2.284 2.300 2.254 2.354 231,417 2.3131 1.01%
2023-06-28 0 2.960 2.960 3.000 2.950 3.080 194,000 574,840 2.9631 2.277 2.277 2.308 2.269 2.369 252,218 2.2791 0.00%
2023-06-27 0 2.960 2.960 3.000 2.930 2.990 233,000 690,680 2.9643 2.277 2.277 2.308 2.254 2.300 302,922 2.2801 -0.34%
2023-06-26 0 2.970 2.970 3.000 2.960 3.000 6,000 17,850 2.9750 2.284 2.284 2.308 2.277 2.308 7,801 2.2883 -1.00%
2023-06-23 0 3.000 2.990 3.010 2.920 3.070 617,000 1,852,140 3.0018 2.308 2.300 2.315 2.246 2.361 802,158 2.3089 -0.66%
2023-06-21 0 3.020 3.010 3.020 2.960 3.020 201,000 603,760 3.0038 2.323 2.315 2.323 2.277 2.323 261,319 2.3104 0.67%
2023-06-20 0 3.000 2.980 3.020 2.990 3.000 42,281 126,818 2.9994 2.308 2.292 2.323 2.300 2.308 54,969 2.3071 -1.64%
2023-06-19 0 3.050 3.000 3.050 2.980 3.060 193,000 581,780 3.0144 2.346 2.308 2.346 2.292 2.354 250,918 2.3186 -0.65%
2023-06-16 0 3.070 3.050 3.070 3.000 3.070 292,000 892,520 3.0566 2.361 2.346 2.361 2.308 2.361 379,627 2.3510 0.99%
2023-06-15 0 3.040 3.040 3.070 3.030 3.070 14,000 42,700 3.0500 2.338 2.338 2.361 2.331 2.361 18,201 2.3460 -0.98%
2023-06-14 0 3.070 3.050 3.070 2.980 3.070 253,000 768,860 3.0390 2.361 2.346 2.361 2.292 2.361 328,924 2.3375 1.66%
2023-06-13 0 3.020 3.000 3.020 2.990 3.020 50,000 150,280 3.0056 2.323 2.308 2.323 2.300 2.323 65,005 2.3118 0.33%
2023-06-12 0 3.010 3.020 3.030 2.960 3.030 143,706 431,264 3.0010 2.315 2.323 2.331 2.277 2.331 186,831 2.3083 1.35%
2023-06-09 0 2.970 2.970 2.990 2.970 3.000 91,000 271,429 2.9827 2.284 2.284 2.300 2.284 2.308 118,309 2.2942 -1.00%
2023-06-08 0 3.000 3.000 3.010 2.900 3.030 250,035 746,771 2.9867 2.308 2.308 2.315 2.231 2.331 325,069 2.2973 0.00%
2023-06-07 0 3.000 3.000 3.020 2.910 3.000 384,000 1,141,399 2.9724 2.308 2.308 2.323 2.238 2.308 499,236 2.2863 1.69%
2023-06-06 0 2.950 2.950 2.960 2.900 2.950 189,000 555,990 2.9417 2.269 2.269 2.277 2.231 2.269 245,718 2.2627 1.72%
2023-06-05 0 2.900 2.900 2.910 2.900 2.930 38,000 110,439 2.9063 2.231 2.231 2.238 2.231 2.254 49,404 2.2354 0.69%
2023-06-02 0 2.880 2.880 2.900 2.880 2.900 361,803 1,047,060 2.8940 2.215 2.215 2.231 2.215 2.231 470,378 2.2260 0.35%
2023-06-01 0 2.870 2.820 2.880 2.820 2.900 196,000 561,760 2.8661 2.208 2.169 2.215 2.169 2.231 254,818 2.2046 0.35%
2023-05-31 0 2.860 2.860 2.900 2.820 2.900 825,576 2,355,293 2.8529 2.200 2.200 2.231 2.169 2.231 1,073,326 2.1944 -1.38%
2023-05-30 0 2.900 2.880 2.900 2.870 2.900 100,000 288,230 2.8823 2.231 2.215 2.231 2.208 2.231 130,009 2.2170 0.35%
2023-05-29 0 2.890 2.880 2.890 2.890 2.950 280,000 809,089 2.8896 2.223 2.215 2.223 2.223 2.269 364,026 2.2226 0.00%
2023-05-25 0 2.890 2.880 2.890 2.880 2.950 279,000 805,480 2.8870 2.223 2.215 2.223 2.215 2.269 362,726 2.2206 0.35%
2023-05-24 0 2.880 2.880 2.900 2.880 2.960 328,000 949,660 2.8953 2.215 2.215 2.231 2.215 2.277 426,431 2.2270 -0.69%
2023-05-23 0 2.900 2.900 2.920 2.900 2.960 95,000 278,070 2.9271 2.231 2.231 2.246 2.231 2.277 123,509 2.2514 -1.69%
2023-05-22 0 2.950 2.940 2.950 2.900 2.980 220,000 643,240 2.9238 2.269 2.261 2.269 2.231 2.292 286,021 2.2489 0.34%
2023-05-19 0 2.940 2.940 2.960 2.920 3.000 162,512 482,161 2.9669 2.261 2.261 2.277 2.246 2.308 211,281 2.2821 -0.34%
2023-05-18 0 2.950 2.930 2.950 2.910 3.040 153,000 450,850 2.9467 2.269 2.254 2.269 2.238 2.338 198,914 2.2666 0.34%
2023-05-17 0 2.940 2.940 2.960 2.930 3.010 209,000 622,080 2.9765 2.261 2.261 2.277 2.254 2.315 271,720 2.2894 -2.00%
2023-05-16 0 3.000 2.990 3.000 2.990 3.050 284,298 856,050 3.0111 2.308 2.300 2.308 2.300 2.346 369,614 2.3161 -0.33%
2023-05-15 0 3.010 3.000 3.010 3.010 3.030 32,000 96,730 3.0228 2.315 2.308 2.315 2.315 2.331 41,603 2.3251 0.33%
2023-05-12 0 3.000 3.000 3.030 2.980 3.010 431,000 1,292,660 2.9992 2.308 2.308 2.331 2.292 2.315 560,340 2.3069 -0.99%
2023-05-11 0 3.030 3.000 3.030 2.950 3.050 221,000 666,790 3.0171 2.331 2.308 2.331 2.269 2.346 287,321 2.3207 0.66%
2023-05-10 0 3.010 3.000 3.020 2.950 3.050 107,120 322,076 3.0067 2.315 2.308 2.323 2.269 2.346 139,266 2.3127 0.33%
2023-05-09 0 3.000 3.000 3.030 3.000 3.130 272,000 825,810 3.0361 2.308 2.308 2.331 2.308 2.408 353,625 2.3353 -1.64%
2023-05-08 0 3.050 3.040 3.050 2.980 3.080 178,000 539,230 3.0294 2.346 2.338 2.346 2.292 2.369 231,417 2.3301 2.69%
2023-05-05 0 2.970 2.950 2.970 2.930 2.980 72,000 213,040 2.9589 2.284 2.269 2.284 2.254 2.292 93,607 2.2759 2.06%
2023-05-04 0 2.910 2.910 2.950 2.910 2.950 166,031 487,084 2.9337 2.238 2.238 2.269 2.238 2.269 215,856 2.2565 -0.68%
2023-05-03 0 2.930 2.920 2.930 2.890 2.930 27,000 78,600 2.9111 2.254 2.246 2.254 2.223 2.254 35,103 2.2392 0.34%
2023-05-02 0 2.920 2.920 2.950 2.890 2.950 157,000 458,870 2.9227 2.246 2.246 2.269 2.223 2.269 204,115 2.2481 1.04%
2023-04-28 0 2.890 2.890 2.900 2.890 2.930 351,335 1,018,228 2.8982 2.223 2.223 2.231 2.223 2.254 456,768 2.2292 -0.34%
2023-04-27 0 2.900 2.900 2.930 2.900 2.930 151,000 438,350 2.9030 2.231 2.231 2.254 2.231 2.254 196,314 2.2329 -1.02%
2023-04-26 0 2.930 2.900 2.930 2.900 2.960 171,000 502,880 2.9408 2.254 2.231 2.254 2.231 2.277 222,316 2.2620 1.03%
2023-04-25 0 2.900 2.890 2.900 2.880 2.930 400,000 1,159,605 2.8990 2.231 2.223 2.231 2.215 2.254 520,037 2.2298 -0.68%
2023-04-24 0 2.920 2.920 2.930 2.910 3.000 230,756 677,222 2.9348 2.246 2.246 2.254 2.238 2.308 300,004 2.2574 0.00%
2023-04-21 0 2.920 2.920 2.940 2.920 2.980 464,000 1,369,460 2.9514 2.246 2.246 2.261 2.246 2.292 603,243 2.2702 -1.35%
2023-04-20 0 2.960 2.940 2.960 2.920 2.970 240,193 707,239 2.9445 2.277 2.261 2.277 2.246 2.284 312,273 2.2648 0.00%
2023-04-19 0 3.100 3.100 3.130 3.100 3.180 377,000 1,171,300 3.1069 2.277 2.277 2.299 2.277 2.336 513,317 2.2818 0.00%
2023-04-18 0 3.100 3.100 3.110 3.090 3.120 290,000 902,270 3.1113 2.277 2.277 2.284 2.269 2.291 394,859 2.2850 0.32%
2023-04-17 0 3.090 3.080 3.090 3.070 3.120 114,000 352,130 3.0889 2.269 2.262 2.269 2.255 2.291 155,221 2.2686 0.65%
2023-04-14 0 3.070 3.070 3.080 3.040 3.070 192,190 587,753 3.0582 2.255 2.255 2.262 2.233 2.255 261,683 2.2461 0.00%
2023-04-13 0 3.070 3.060 3.070 3.010 3.070 131,000 400,090 3.0541 2.255 2.247 2.255 2.211 2.255 178,368 2.2431 1.66%
2023-04-12 0 3.020 3.020 3.070 3.010 3.070 74,000 224,270 3.0307 2.218 2.218 2.255 2.211 2.255 100,757 2.2258 -0.33%
2023-04-11 0 3.030 3.020 3.030 3.010 3.050 134,000 405,330 3.0249 2.225 2.218 2.225 2.211 2.240 182,452 2.2216 1.00%
2023-04-06 0 3.000 3.000 3.030 3.000 3.040 143,000 430,820 3.0127 2.203 2.203 2.225 2.203 2.233 194,707 2.2127 0.00%
2023-04-04 0 3.000 3.000 3.020 2.990 3.030 378,000 1,137,330 3.0088 2.203 2.203 2.218 2.196 2.225 514,679 2.2098 -0.99%
2023-04-03 0 3.030 3.010 3.030 3.000 3.040 59,000 178,360 3.0231 2.225 2.211 2.225 2.203 2.233 80,333 2.2202 1.00%
2023-03-31 0 3.000 3.000 3.020 3.000 3.070 324,000 978,620 3.0204 2.203 2.203 2.218 2.203 2.255 441,153 2.2183 -0.33%
2023-03-30 0 3.010 3.010 3.020 3.010 3.070 82,000 247,600 3.0195 2.211 2.211 2.218 2.211 2.255 111,650 2.2176 0.00%
2023-03-29 0 3.010 3.010 3.030 3.000 3.070 252,000 760,310 3.0171 2.211 2.211 2.225 2.203 2.255 343,119 2.2159 0.00%
2023-03-28 0 3.010 3.010 3.020 3.000 3.070 186,000 561,480 3.0187 2.211 2.211 2.218 2.203 2.255 253,255 2.2171 0.00%
2023-03-27 0 3.010 3.000 3.010 3.000 3.080 180,000 541,980 3.0110 2.211 2.203 2.211 2.203 2.262 245,085 2.2114 -0.33%
2023-03-24 0 3.020 3.020 3.050 3.000 3.050 311,000 941,450 3.0272 2.218 2.218 2.240 2.203 2.240 423,453 2.2233 0.33%
2023-03-23 0 3.010 3.010 3.020 3.000 3.030 435,000 1,312,580 3.0174 2.211 2.211 2.218 2.203 2.225 592,289 2.2161 -0.99%
2023-03-22 0 3.040 3.020 3.040 3.010 3.090 95,000 288,230 3.0340 2.233 2.218 2.233 2.211 2.269 129,351 2.2283 1.67%
2023-03-21 0 2.990 2.990 3.000 2.990 3.020 115,828 348,273 3.0068 2.196 2.196 2.203 2.196 2.218 157,710 2.2083 0.34%
2023-03-20 0 2.980 2.980 2.990 2.970 3.040 343,000 1,031,088 3.0061 2.189 2.189 2.196 2.181 2.233 467,023 2.2078 -0.33%
2023-03-17 0 2.990 2.980 2.990 2.990 3.180 2,381,000 7,175,870 3.0138 2.196 2.189 2.196 2.196 2.336 3,241,932 2.2135 -2.92%
2023-03-16 0 3.080 3.070 3.080 3.040 3.090 85,000 261,010 3.0707 2.262 2.255 2.262 2.233 2.269 115,735 2.2552 -0.65%
2023-03-15 0 3.100 3.080 3.100 3.050 3.160 280,000 864,300 3.0868 2.277 2.262 2.277 2.240 2.321 381,244 2.2671 1.31%
2023-03-14 0 3.060 3.050 3.060 3.050 3.190 329,000 1,018,670 3.0963 2.247 2.240 2.247 2.240 2.343 447,961 2.2740 -0.97%
2023-03-13 0 3.090 3.090 3.100 3.070 3.150 239,000 743,390 3.1104 2.269 2.269 2.277 2.255 2.313 325,419 2.2844 0.65%
2023-03-10 0 3.070 3.060 3.070 3.060 3.160 239,475 742,514 3.1006 2.255 2.247 2.255 2.247 2.321 326,065 2.2772 -2.23%
2023-03-09 0 3.140 3.130 3.140 3.140 3.190 256,000 812,160 3.1725 2.306 2.299 2.306 2.306 2.343 348,566 2.3300 -2.18%
2023-03-08 0 3.210 3.200 3.210 3.190 3.260 126,000 404,860 3.2132 2.358 2.350 2.358 2.343 2.394 171,560 2.3599 -1.23%
2023-03-07 0 3.250 3.210 3.250 3.210 3.260 184,000 596,110 3.2397 2.387 2.358 2.387 2.358 2.394 250,532 2.3794 -0.61%
2023-03-06 0 3.270 3.240 3.280 3.210 3.280 237,829 775,359 3.2602 2.402 2.380 2.409 2.358 2.409 323,824 2.3944 -0.30%
2023-03-03 0 3.280 3.270 3.290 3.250 3.320 70,883 232,509 3.2802 2.409 2.402 2.416 2.387 2.438 96,513 2.4091 -0.91%
2023-03-02 0 3.310 3.260 3.310 3.260 3.310 135,998 448,093 3.2948 2.431 2.394 2.431 2.394 2.431 185,173 2.4199 0.61%
2023-03-01 0 3.290 3.260 3.290 3.200 3.290 124,112 405,359 3.2661 2.416 2.394 2.416 2.350 2.416 168,989 2.3987 3.46%
2023-02-28 0 3.180 3.180 3.210 3.180 3.280 412,000 1,325,160 3.2164 2.336 2.336 2.358 2.336 2.409 560,973 2.3623 -0.93%
2023-02-27 0 3.210 3.180 3.210 3.190 3.350 422,000 1,374,700 3.2576 2.358 2.336 2.358 2.343 2.460 574,589 2.3925 -4.75%
2023-02-24 0 3.370 3.360 3.370 3.360 3.390 68,998 232,273 3.3664 2.475 2.468 2.475 2.468 2.490 93,947 2.4724 -1.17%
2023-02-23 0 3.410 3.400 3.410 3.350 3.420 130,002 440,686 3.3898 2.504 2.497 2.504 2.460 2.512 177,009 2.4896 0.89%
2023-02-22 0 3.380 3.380 3.390 3.380 3.450 931,000 3,185,420 3.4215 2.482 2.482 2.490 2.482 2.534 1,267,635 2.5129 -2.59%
2023-02-21 0 3.470 3.430 3.470 3.430 3.470 180,000 622,350 3.4575 2.549 2.519 2.549 2.519 2.549 245,085 2.5393 -0.29%
2023-02-20 0 3.480 3.430 3.480 3.370 3.480 452,000 1,540,630 3.4085 2.556 2.519 2.556 2.475 2.556 615,436 2.5033 1.75%
2023-02-17 0 3.420 3.410 3.420 3.380 3.420 414,000 1,409,750 3.4052 2.512 2.504 2.512 2.482 2.512 563,696 2.5009 0.00%
2023-02-16 0 3.420 3.410 3.420 3.350 3.420 527,332 1,792,325 3.3989 2.512 2.504 2.512 2.460 2.512 718,007 2.4963 0.88%
2023-02-15 0 3.390 3.380 3.400 3.360 3.440 358,625 1,213,316 3.3832 2.490 2.482 2.497 2.468 2.526 488,298 2.4848 -1.17%
2023-02-14 0 3.430 3.420 3.430 3.380 3.430 745,000 2,540,710 3.4103 2.519 2.512 2.519 2.482 2.519 1,014,380 2.5047 0.00%
2023-02-13 0 3.430 3.410 3.430 3.380 3.430 207,003 704,430 3.4030 2.519 2.504 2.519 2.482 2.519 281,852 2.4993 0.59%
2023-02-10 0 3.410 3.400 3.410 3.380 3.450 873,002 2,974,116 3.4068 2.504 2.497 2.504 2.482 2.534 1,188,666 2.5021 -1.45%
2023-02-09 0 3.460 3.450 3.460 3.350 3.470 438,996 1,506,126 3.4308 2.541 2.534 2.541 2.460 2.549 597,730 2.5197 2.37%
2023-02-08 0 3.380 3.380 3.420 3.370 3.440 339,000 1,153,830 3.4036 2.482 2.482 2.512 2.475 2.526 461,577 2.4998 -0.88%
2023-02-07 0 3.410 3.380 3.410 3.300 3.430 400,000 1,350,670 3.3767 2.504 2.482 2.504 2.424 2.519 544,634 2.4800 0.59%
2023-02-06 0 3.390 3.350 3.390 3.330 3.440 491,000 1,666,010 3.3931 2.490 2.460 2.490 2.446 2.526 668,538 2.4920 -0.59%
2023-02-03 0 3.410 3.400 3.410 3.360 3.460 517,000 1,759,970 3.4042 2.504 2.497 2.504 2.468 2.541 703,939 2.5002 0.00%
2023-02-02 0 3.410 3.380 3.410 3.390 3.420 86,000 292,500 3.4012 2.504 2.482 2.504 2.490 2.512 117,096 2.4979 0.00%
2023-02-01 0 3.410 3.370 3.410 3.350 3.410 90,000 303,240 3.3693 2.504 2.475 2.504 2.460 2.504 122,543 2.4746 1.79%
2023-01-31 0 3.350 3.340 3.350 3.330 3.390 323,000 1,083,550 3.3546 2.460 2.453 2.460 2.446 2.490 439,792 2.4638 -2.33%
2023-01-30 0 3.430 3.400 3.430 3.320 3.490 587,000 1,999,490 3.4063 2.519 2.497 2.519 2.438 2.563 799,250 2.5017 1.78%
2023-01-27 0 3.370 3.360 3.380 3.320 3.370 78,000 260,670 3.3419 2.475 2.468 2.482 2.438 2.475 106,204 2.4544 0.30%
2023-01-26 0 3.360 3.350 3.370 3.320 3.370 166,000 554,130 3.3381 2.468 2.460 2.475 2.438 2.475 226,023 2.4517 1.20%
2023-01-20 0 3.320 3.300 3.330 3.290 3.320 240,103 793,064 3.3030 2.438 2.424 2.446 2.416 2.438 326,920 2.4259 0.00%
2023-01-19 0 3.320 3.300 3.320 3.260 3.330 651,000 2,122,315 3.2601 2.438 2.424 2.438 2.394 2.446 886,391 2.3943 2.15%
2023-01-18 0 3.250 3.250 3.260 3.210 3.260 246,303 798,469 3.2418 2.387 2.387 2.394 2.358 2.394 335,362 2.3809 -0.31%
2023-01-17 0 3.260 3.240 3.260 3.240 3.280 221,000 720,710 3.2611 2.394 2.380 2.394 2.380 2.409 300,910 2.3951 -0.91%
2023-01-16 0 3.290 3.290 3.300 3.260 3.340 264,000 873,130 3.3073 2.416 2.416 2.424 2.394 2.453 359,458 2.4290 -0.60%
2023-01-13 0 3.310 3.280 3.310 3.190 3.310 432,000 1,410,510 3.2651 2.431 2.409 2.431 2.343 2.431 588,204 2.3980 3.44%
2023-01-12 0 3.200 3.180 3.200 3.160 3.220 362,000 1,150,600 3.1785 2.350 2.336 2.350 2.321 2.365 492,894 2.3344 0.95%
2023-01-11 0 3.170 3.160 3.170 3.160 3.170 138,998 440,553 3.1695 2.328 2.321 2.328 2.321 2.328 189,258 2.3278 0.32%
2023-01-10 0 3.160 3.140 3.160 3.140 3.170 181,000 570,530 3.1521 2.321 2.306 2.321 2.306 2.328 246,447 2.3150 -0.32%
2023-01-09 0 3.170 3.160 3.170 3.140 3.170 319,576 1,006,411 3.1492 2.328 2.321 2.328 2.306 2.328 435,130 2.3129 1.93%
2023-01-06 0 3.110 3.100 3.110 3.100 3.150 310,748 967,936 3.1149 2.284 2.277 2.284 2.277 2.313 423,110 2.2877 -0.32%
2023-01-05 0 3.120 3.110 3.140 3.100 3.180 452,000 1,413,740 3.1277 2.291 2.284 2.306 2.277 2.336 615,436 2.2971 0.97%
2023-01-04 0 3.090 3.080 3.090 2.980 3.090 687,000 2,077,530 3.0241 2.269 2.262 2.269 2.189 2.269 935,408 2.2210 4.04%
2023-01-03 0 2.970 2.970 2.980 2.930 2.980 324,566 961,837 2.9635 2.181 2.181 2.189 2.152 2.189 441,924 2.1765 1.37%
2022-12-30 0 2.930 2.910 2.930 2.910 2.930 111,000 324,610 2.9244 2.152 2.137 2.152 2.137 2.152 151,136 2.1478 0.00%
2022-12-29 0 2.930 2.910 2.930 2.910 2.950 61,000 178,730 2.9300 2.152 2.137 2.152 2.137 2.167 83,057 2.1519 0.00%
2022-12-28 0 2.930 2.920 2.930 2.910 2.950 356,393 1,044,925 2.9319 2.152 2.145 2.152 2.137 2.167 485,259 2.1533 0.34%
2022-12-23 0 2.920 2.910 2.920 2.890 2.920 140,000 407,200 2.9086 2.145 2.137 2.145 2.123 2.145 190,622 2.1362 -0.68%
2022-12-22 0 2.940 2.910 2.940 2.900 2.940 90,000 262,350 2.9150 2.159 2.137 2.159 2.130 2.159 122,543 2.1409 1.73%
2022-12-21 0 2.890 2.890 2.910 2.870 2.930 471,084 1,361,586 2.8903 2.123 2.123 2.137 2.108 2.152 641,421 2.1228 -1.03%
2022-12-20 0 2.920 2.920 2.930 2.890 2.980 850,000 2,487,680 2.9267 2.145 2.145 2.152 2.123 2.189 1,157,347 2.1495 -2.34%
2022-12-19 0 2.990 2.950 2.990 2.930 3.020 463,000 1,375,430 2.9707 2.196 2.167 2.196 2.152 2.218 630,414 2.1818 -0.33%
2022-12-16 0 3.000 2.960 3.000 2.930 3.000 1,257,000 3,742,040 2.9770 2.203 2.174 2.203 2.152 2.203 1,711,512 2.1864 1.69%
2022-12-15 0 2.950 2.940 2.950 2.950 2.970 480,000 1,418,860 2.9560 2.167 2.159 2.167 2.167 2.181 653,560 2.1710 -1.34%
2022-12-14 0 2.990 2.990 3.000 2.950 3.000 331,011 990,093 2.9911 2.196 2.196 2.203 2.167 2.203 450,699 2.1968 1.36%
2022-12-13 0 2.950 2.950 2.960 2.910 2.990 396,000 1,171,080 2.9573 2.167 2.167 2.174 2.137 2.196 539,187 2.1719 1.37%
2022-12-12 0 2.910 2.910 2.930 2.900 2.930 125,000 364,400 2.9152 2.137 2.137 2.152 2.130 2.152 170,198 2.1410 -0.34%
2022-12-09 0 2.920 2.920 2.950 2.890 2.960 615,000 1,793,355 2.9160 2.145 2.145 2.167 2.123 2.174 837,374 2.1416 1.04%
2022-12-08 0 2.890 2.890 2.900 2.880 2.920 505,888 1,466,754 2.8994 2.123 2.123 2.130 2.115 2.145 688,809 2.1294 0.00%
2022-12-07 0 2.890 2.890 2.930 2.890 2.950 467,997 1,364,901 2.9165 2.123 2.123 2.152 2.123 2.167 637,217 2.1420 -0.69%
2022-12-06 0 2.910 2.910 2.930 2.900 2.950 679,997 1,991,111 2.9281 2.137 2.137 2.152 2.130 2.167 925,873 2.1505 0.00%
2022-12-05 0 2.910 2.910 2.920 2.880 2.950 608,000 1,773,200 2.9164 2.137 2.137 2.145 2.115 2.167 827,843 2.1420 1.75%
2022-12-02 0 2.860 2.860 2.880 2.850 2.890 121,997 350,461 2.8727 2.100 2.100 2.115 2.093 2.123 166,109 2.1098 -0.35%
2022-12-01 0 2.870 2.870 2.900 2.850 2.920 325,997 940,771 2.8858 2.108 2.108 2.130 2.093 2.145 443,872 2.1195 1.06%
2022-11-30 0 2.840 2.830 2.840 2.810 2.850 1,028,006 2,916,877 2.8374 2.086 2.078 2.086 2.064 2.093 1,399,717 2.0839 1.79%
2022-11-29 0 2.790 2.790 2.800 2.750 2.800 637,000 1,771,405 2.7809 2.049 2.049 2.056 2.020 2.056 867,329 2.0424 1.09%
2022-11-28 0 2.760 2.760 2.770 2.750 2.840 497,000 1,377,700 2.7720 2.027 2.027 2.034 2.020 2.086 676,707 2.0359 -3.16%
2022-11-25 0 2.850 2.840 2.850 2.790 2.860 210,000 598,910 2.8520 2.093 2.086 2.093 2.049 2.100 285,933 2.0946 0.71%
2022-11-24 0 2.830 2.810 2.830 2.770 2.830 195,000 547,550 2.8079 2.078 2.064 2.078 2.034 2.078 265,509 2.0623 1.43%
2022-11-23 0 2.790 2.760 2.790 2.750 2.840 965,000 2,686,570 2.7840 2.049 2.027 2.049 2.020 2.086 1,313,929 2.0447 -0.36%
2022-11-22 0 2.800 2.800 2.810 2.790 2.830 285,086 799,476 2.8043 2.056 2.056 2.064 2.049 2.078 388,169 2.0596 -0.36%
2022-11-21 0 2.810 2.810 2.820 2.780 2.850 297,000 836,440 2.8163 2.064 2.064 2.071 2.042 2.093 404,391 2.0684 -1.40%
2022-11-18 0 2.850 2.850 2.860 2.850 2.900 272,000 779,360 2.8653 2.093 2.093 2.100 2.093 2.130 370,351 2.1044 -1.72%
2022-11-17 0 2.900 2.880 2.910 2.850 2.940 473,000 1,365,940 2.8878 2.130 2.115 2.137 2.093 2.159 644,029 2.1209 -1.02%
2022-11-16 0 2.930 2.930 2.950 2.900 2.980 610,000 1,790,020 2.9345 2.152 2.152 2.167 2.130 2.189 830,566 2.1552 -0.68%
2022-11-15 0 2.950 2.950 2.970 2.900 2.980 335,000 991,495 2.9597 2.167 2.167 2.181 2.130 2.189 456,131 2.1737 0.00%
2022-11-14 0 2.950 2.930 2.950 2.860 2.990 620,003 1,810,321 2.9199 2.167 2.152 2.167 2.100 2.196 844,186 2.1445 3.51%
2022-11-11 0 2.850 2.830 2.850 2.800 2.860 506,000 1,432,995 2.8320 2.093 2.078 2.093 2.056 2.100 688,962 2.0799 2.52%
2022-11-10 0 2.780 2.760 2.780 2.750 2.830 530,000 1,470,340 2.7742 2.042 2.027 2.042 2.020 2.078 721,640 2.0375 -0.36%
2022-11-09 0 2.790 2.790 2.810 2.780 2.850 259,000 728,920 2.8144 2.049 2.049 2.064 2.042 2.093 352,650 2.0670 -1.06%
2022-11-08 0 2.820 2.810 2.820 2.780 2.840 344,826 967,191 2.8049 2.071 2.064 2.071 2.042 2.086 469,510 2.0600 -1.05%
2022-11-07 0 2.850 2.840 2.850 2.770 2.850 657,000 1,850,980 2.8173 2.093 2.086 2.093 2.034 2.093 894,561 2.0691 3.64%
2022-11-04 0 2.750 2.750 2.770 2.710 2.790 584,000 1,607,300 2.7522 2.020 2.020 2.034 1.990 2.049 795,165 2.0213 1.48%
2022-11-03 0 2.710 2.710 2.720 2.690 2.740 652,534 1,767,760 2.7091 1.990 1.990 1.998 1.976 2.012 888,480 1.9896 -1.45%
2022-11-02 0 2.750 2.700 2.750 2.630 2.800 4,642,000 12,644,220 2.7239 2.020 1.983 2.020 1.932 2.056 6,320,475 2.0005 -0.72%
2022-11-01 0 2.770 2.760 2.770 2.760 2.800 168,000 465,710 2.7721 2.034 2.027 2.034 2.027 2.056 228,746 2.0359 1.09%
2022-10-31 0 2.740 2.720 2.740 2.690 2.760 330,000 899,920 2.7270 2.012 1.998 2.012 1.976 2.027 449,323 2.0028 1.86%
2022-10-28 0 2.690 2.680 2.690 2.680 2.760 375,000 1,012,780 2.7007 1.976 1.968 1.976 1.968 2.027 510,594 1.9835 -0.37%
2022-10-27 0 2.700 2.690 2.700 2.700 2.870 428,000 1,169,670 2.7329 1.983 1.976 1.983 1.983 2.108 582,758 2.0071 -1.46%
2022-10-26 0 2.740 2.730 2.740 2.710 2.840 288,000 803,550 2.7901 2.012 2.005 2.012 1.990 2.086 392,136 2.0492 2.24%
2022-10-25 0 2.680 2.680 2.700 2.670 2.720 737,000 1,978,360 2.6843 1.968 1.968 1.983 1.961 1.998 1,003,488 1.9715 -1.47%
2022-10-24 0 2.720 2.710 2.720 2.720 2.910 2,354,000 6,534,930 2.7761 1.998 1.990 1.998 1.998 2.137 3,205,170 2.0389 -6.21%
2022-10-21 0 2.900 2.900 2.910 2.890 2.910 297,811 863,691 2.9001 2.130 2.130 2.137 2.123 2.137 405,495 2.1300 -0.34%
2022-10-20 0 2.910 2.890 2.910 2.870 2.920 503,190 1,457,141 2.8958 2.137 2.123 2.137 2.108 2.145 685,136 2.1268 -0.34%
2022-10-19 0 2.920 2.910 2.920 2.900 2.960 520,766 1,523,898 2.9263 2.145 2.137 2.145 2.130 2.174 709,067 2.1492 0.69%
2022-10-18 0 2.900 2.890 2.900 2.880 2.930 441,120 1,279,668 2.9010 2.130 2.123 2.130 2.115 2.152 600,622 2.1306 0.35%
2022-10-17 0 2.890 2.870 2.890 2.850 2.900 376,343 1,082,594 2.8766 2.123 2.108 2.123 2.093 2.130 512,423 2.1127 -0.34%
2022-10-14 0 2.900 2.890 2.910 2.880 2.970 661,260 1,934,841 2.9260 2.130 2.123 2.137 2.115 2.181 900,361 2.1490 -0.68%
2022-10-13 0 2.920 2.900 2.920 2.850 2.940 649,398 1,876,474 2.8896 2.145 2.130 2.145 2.093 2.159 884,210 2.1222 2.46%
2022-10-12 0 2.850 2.850 2.870 2.820 2.890 658,000 1,872,780 2.8462 2.093 2.093 2.108 2.071 2.123 895,923 2.0903 0.00%
2022-10-11 0 2.850 2.850 2.890 2.840 2.930 1,032,739 2,973,394 2.8791 2.093 2.093 2.123 2.086 2.152 1,406,161 2.1145 -3.06%
2022-10-10 0 2.940 2.930 2.950 2.890 2.950 379,000 1,108,160 2.9239 2.159 2.152 2.167 2.123 2.167 516,040 2.1474 1.38%
2022-10-07 0 2.900 2.900 2.920 2.860 2.920 681,500 1,971,925 2.8935 2.130 2.130 2.145 2.100 2.145 927,920 2.1251 -0.68%
2022-10-06 0 2.920 2.920 2.940 2.910 3.000 375,000 1,104,690 2.9458 2.145 2.145 2.159 2.137 2.203 510,594 2.1635 -1.02%
2022-10-05 0 2.950 2.930 2.950 2.910 2.960 388,000 1,137,710 2.9322 2.167 2.152 2.167 2.137 2.174 528,295 2.1536 0.34%
2022-10-03 0 2.940 2.940 2.950 2.760 2.990 433,000 1,232,280 2.8459 2.159 2.159 2.167 2.027 2.196 589,566 2.0901 3.89%
2022-09-30 0 2.830 2.830 2.850 2.780 2.900 730,000 2,067,380 2.8320 2.078 2.078 2.093 2.042 2.130 993,957 2.0800 -0.35%
2022-09-29 0 2.840 2.830 2.840 2.810 2.990 1,348,000 3,890,720 2.8863 2.086 2.078 2.086 2.064 2.196 1,835,416 2.1198 -4.70%
2022-09-28 0 2.980 2.970 2.980 2.950 3.020 1,179,000 3,508,880 2.9761 2.189 2.181 2.189 2.167 2.218 1,605,308 2.1858 -2.30%
2022-09-27 0 3.050 3.040 3.050 2.990 3.050 672,000 2,021,607 3.0083 2.240 2.233 2.240 2.196 2.240 914,985 2.2094 0.99%
2022-09-26 0 3.020 3.000 3.020 2.990 3.100 1,564,000 4,770,080 3.0499 2.218 2.203 2.218 2.196 2.277 2,129,518 2.2400 -3.21%
2022-09-23 0 3.120 3.120 3.150 3.060 3.140 1,043,000 3,221,260 3.0885 2.291 2.291 2.313 2.247 2.306 1,420,132 2.2683 0.00%
2022-09-22 0 3.120 3.110 3.120 3.060 3.260 1,700,000 5,312,690 3.1251 2.291 2.284 2.291 2.247 2.394 2,314,693 2.2952 -4.29%
2022-09-21 0 3.260 3.250 3.260 3.240 3.380 1,193,249 3,893,276 3.2628 2.394 2.387 2.394 2.380 2.482 1,624,709 2.3963 -0.31%
2022-09-20 0 3.270 3.270 3.310 3.270 3.400 1,640,000 5,444,378 3.3197 2.402 2.402 2.431 2.402 2.497 2,232,998 2.4381 -2.97%
2022-09-19 0 3.370 3.370 3.380 3.350 3.420 258,000 869,950 3.3719 2.475 2.475 2.482 2.460 2.512 351,289 2.4765 -1.46%
2022-09-16 0 3.420 3.370 3.420 3.340 3.420 813,537 2,754,892 3.3863 2.512 2.475 2.512 2.453 2.512 1,107,699 2.4870 2.40%
2022-09-15 0 3.340 3.340 3.350 3.340 3.400 888,390 2,981,340 3.3559 2.453 2.453 2.460 2.453 2.497 1,209,618 2.4647 -0.60%
2022-09-14 0 3.360 3.360 3.380 3.360 3.440 1,244,000 4,237,540 3.4064 2.468 2.468 2.482 2.468 2.526 1,693,811 2.5018 -2.89%
2022-09-13 0 3.460 3.460 3.490 3.450 3.490 285,000 987,550 3.4651 2.541 2.541 2.563 2.534 2.563 388,052 2.5449 -0.57%
2022-09-09 0 3.480 3.450 3.480 3.440 3.480 309,000 1,066,280 3.4507 2.556 2.534 2.556 2.526 2.556 420,730 2.5344 1.16%
2022-09-08 0 3.440 3.440 3.460 3.440 3.480 372,000 1,281,500 3.4449 2.526 2.526 2.541 2.526 2.556 506,509 2.5301 -0.29%
2022-09-07 0 3.450 3.450 3.480 3.440 3.500 397,079 1,372,697 3.4570 2.534 2.534 2.556 2.526 2.571 540,657 2.5389 -1.43%
2022-09-06 0 3.500 3.460 3.500 3.440 3.500 338,000 1,171,730 3.4667 2.571 2.541 2.571 2.526 2.571 460,216 2.5460 2.04%
2022-09-05 0 3.430 3.430 3.450 3.410 3.470 344,000 1,179,160 3.4278 2.519 2.519 2.534 2.504 2.549 468,385 2.5175 0.29%
2022-09-02 0 3.420 3.420 3.430 3.410 3.500 399,460 1,371,881 3.4343 2.512 2.512 2.519 2.504 2.571 543,898 2.5223 -0.87%
2022-09-01 0 3.450 3.450 3.460 3.450 3.520 613,142 2,140,589 3.4912 2.534 2.534 2.541 2.534 2.585 834,845 2.5641 -1.43%
2022-08-31 0 3.620 3.540 3.620 3.520 3.620 694,000 2,495,610 3.5960 2.571 2.514 2.571 2.500 2.571 977,337 2.5535 2.26%
2022-08-30 0 3.540 3.540 3.560 3.510 3.560 243,000 857,910 3.5305 2.514 2.514 2.528 2.492 2.528 342,209 2.5070 0.28%
2022-08-29 0 3.530 3.530 3.540 3.530 3.570 716,000 2,541,530 3.5496 2.507 2.507 2.514 2.507 2.535 1,008,319 2.5206 0.00%
2022-08-26 0 3.530 3.530 3.540 3.530 3.550 299,000 1,058,180 3.5391 2.507 2.507 2.514 2.507 2.521 421,072 2.5131 -0.56%
2022-08-25 0 3.550 3.540 3.550 3.520 3.670 55,000 194,840 3.5425 2.521 2.514 2.521 2.500 2.606 77,455 2.5155 0.57%
2022-08-24 0 3.530 3.520 3.530 3.520 3.540 168,000 593,330 3.5317 2.507 2.500 2.507 2.500 2.514 236,589 2.5079 -0.56%
2022-08-23 0 3.550 3.550 3.560 3.530 3.600 679,419 2,411,886 3.5499 2.521 2.521 2.528 2.507 2.556 956,804 2.5208 -0.28%
2022-08-22 0 3.560 3.560 3.570 3.530 3.580 189,094 670,909 3.5480 2.528 2.528 2.535 2.507 2.542 266,295 2.5194 0.00%
2022-08-19 0 3.560 3.540 3.560 3.510 3.560 279,720 985,992 3.5249 2.528 2.514 2.528 2.492 2.528 393,921 2.5030 1.42%
2022-08-18 0 3.510 3.500 3.510 3.490 3.530 715,000 2,514,700 3.5171 2.492 2.485 2.492 2.478 2.507 1,006,911 2.4974 -0.57%
2022-08-17 0 3.530 3.520 3.530 3.520 3.540 453,000 1,596,185 3.5236 2.507 2.500 2.507 2.500 2.514 637,945 2.5021 -0.84%
2022-08-16 0 3.560 3.530 3.560 3.530 3.560 237,000 841,050 3.5487 2.528 2.507 2.528 2.507 2.528 333,759 2.5199 0.28%
2022-08-15 0 3.550 3.540 3.550 3.530 3.550 41,000 145,340 3.5449 2.521 2.514 2.521 2.507 2.521 57,739 2.5172 0.28%
2022-08-12 0 3.540 3.530 3.540 3.530 3.560 796,000 2,826,124 3.5504 2.514 2.507 2.514 2.507 2.528 1,120,981 2.5211 -0.28%
2022-08-11 0 3.550 3.540 3.550 3.550 3.640 2,330,000 8,309,878 3.5665 2.521 2.514 2.521 2.521 2.585 3,281,263 2.5325 -1.93%
2022-08-10 0 3.620 3.610 3.620 3.600 3.660 103,020 373,971 3.6301 2.571 2.563 2.571 2.556 2.599 145,080 2.5777 -1.09%
2022-08-09 0 3.660 3.650 3.660 3.640 3.690 148,000 542,620 3.6664 2.599 2.592 2.599 2.585 2.620 208,424 2.6034 -0.27%
2022-08-08 0 3.670 3.630 3.670 3.630 3.680 173,480 632,468 3.6458 2.606 2.578 2.606 2.578 2.613 244,306 2.5888 0.00%
2022-08-05 0 3.670 3.650 3.670 3.650 3.680 507,000 1,860,130 3.6689 2.606 2.592 2.606 2.592 2.613 713,991 2.6053 0.27%
2022-08-04 0 3.660 3.620 3.660 3.630 3.660 130,736 476,866 3.6475 2.599 2.571 2.599 2.578 2.599 184,111 2.5901 1.39%
2022-08-03 0 3.610 3.600 3.620 3.600 3.650 190,000 687,689 3.6194 2.563 2.556 2.571 2.556 2.592 267,571 2.5701 -1.90%
2022-08-02 0 3.680 3.610 3.680 3.570 3.680 507,000 1,828,406 3.6063 2.613 2.563 2.613 2.535 2.613 713,991 2.5608 1.66%
2022-08-01 0 3.620 3.610 3.620 3.600 3.620 103,000 371,389 3.6057 2.571 2.563 2.571 2.556 2.571 145,052 2.5604 0.00%
2022-07-29 0 3.620 3.620 3.640 3.620 3.660 120,000 435,354 3.6280 2.571 2.571 2.585 2.571 2.599 168,992 2.5762 -0.28%
2022-07-28 0 3.630 3.630 3.650 3.630 3.660 285,000 1,039,183 3.6463 2.578 2.578 2.592 2.578 2.599 401,356 2.5892 -0.82%
2022-07-27 0 3.660 3.640 3.660 3.630 3.670 71,000 259,243 3.6513 2.599 2.585 2.599 2.578 2.606 99,987 2.5928 -0.27%
2022-07-26 0 3.670 3.630 3.670 3.620 3.670 180,000 656,810 3.6489 2.606 2.578 2.606 2.571 2.606 253,488 2.5911 0.00%
2022-07-25 0 3.670 3.640 3.670 3.600 3.670 148,000 535,940 3.6212 2.606 2.585 2.606 2.556 2.606 208,424 2.5714 0.55%
2022-07-22 0 3.650 3.630 3.650 3.620 3.660 213,000 775,140 3.6392 2.592 2.578 2.592 2.571 2.599 299,961 2.5841 -0.27%
2022-07-21 0 3.660 3.630 3.660 3.630 3.680 115,000 419,549 3.6483 2.599 2.578 2.599 2.578 2.613 161,951 2.5906 0.00%
2022-07-20 0 3.660 3.660 3.680 3.620 3.680 249,000 909,960 3.6545 2.599 2.599 2.613 2.571 2.613 350,659 2.5950 0.83%
2022-07-19 0 3.630 3.630 3.660 3.620 3.640 44,780 162,695 3.6332 2.578 2.578 2.599 2.571 2.585 63,062 2.5799 0.00%
2022-07-18 0 3.630 3.620 3.630 3.620 3.640 40,248 146,122 3.6305 2.578 2.571 2.578 2.571 2.585 56,680 2.5780 0.28%
2022-07-15 0 3.620 3.600 3.620 3.600 3.660 353,000 1,275,480 3.6133 2.571 2.556 2.571 2.556 2.599 497,118 2.5657 -1.36%
2022-07-14 0 3.670 3.640 3.670 3.610 3.690 462,000 1,683,475 3.6439 2.606 2.585 2.606 2.563 2.620 650,619 2.5875 -0.27%
2022-07-13 0 3.680 3.650 3.680 3.620 3.680 355,000 1,298,040 3.6565 2.613 2.592 2.613 2.571 2.613 499,935 2.5964 1.38%
2022-07-12 0 3.630 3.630 3.640 3.610 3.650 400,000 1,453,100 3.6328 2.578 2.578 2.585 2.563 2.592 563,307 2.5796 0.00%
2022-07-11 0 3.630 3.630 3.650 3.630 3.660 132,000 481,680 3.6491 2.578 2.578 2.592 2.578 2.599 185,891 2.5912 -0.55%
2022-07-08 0 3.650 3.630 3.650 3.620 3.660 176,935 643,636 3.6377 2.592 2.578 2.592 2.571 2.599 249,172 2.5831 0.27%
2022-07-07 0 3.640 3.640 3.650 3.640 3.660 119,000 434,090 3.6478 2.585 2.585 2.592 2.585 2.599 167,584 2.5903 0.00%
2022-07-06 0 3.640 3.630 3.640 3.630 3.680 97,000 353,980 3.6493 2.585 2.578 2.585 2.578 2.613 136,602 2.5913 -1.62%
2022-07-05 0 3.700 3.670 3.700 3.670 3.740 91,788 339,997 3.7042 2.627 2.606 2.627 2.606 2.656 129,262 2.6303 0.27%
2022-07-04 0 3.690 3.690 3.710 3.600 3.870 817,498 3,046,512 3.7266 2.620 2.620 2.634 2.556 2.748 1,151,256 2.6463 0.54%
2022-06-30 0 3.670 3.670 3.680 3.610 3.670 650,264 2,369,442 3.6438 2.606 2.606 2.613 2.563 2.606 915,745 2.5874 1.66%
2022-06-29 0 3.610 3.610 3.620 3.610 3.660 177,000 642,960 3.6325 2.563 2.563 2.571 2.563 2.599 249,263 2.5794 -1.63%
2022-06-28 0 3.670 3.650 3.670 3.620 3.670 224,000 818,540 3.6542 2.606 2.592 2.606 2.571 2.606 315,452 2.5948 0.55%
2022-06-27 0 3.650 3.630 3.650 3.630 3.690 269,907 984,236 3.6466 2.592 2.578 2.592 2.578 2.620 380,101 2.5894 1.11%
2022-06-24 0 3.610 3.610 3.630 3.600 3.620 22,000 79,270 3.6032 2.563 2.563 2.578 2.556 2.571 30,982 2.5586 0.56%
2022-06-23 0 3.590 3.590 3.610 3.580 3.610 129,000 464,090 3.5976 2.549 2.549 2.563 2.542 2.563 181,666 2.5546 0.28%
2022-06-22 0 3.580 3.580 3.590 3.580 3.630 252,000 905,820 3.5945 2.542 2.542 2.549 2.542 2.578 354,883 2.5524 -0.56%
2022-06-21 0 3.600 3.600 3.610 3.600 3.650 127,000 458,880 3.6132 2.556 2.556 2.563 2.556 2.592 178,850 2.5657 -0.28%
2022-06-20 0 3.610 3.600 3.610 3.580 3.610 342,000 1,228,150 3.5911 2.563 2.556 2.563 2.542 2.563 481,627 2.5500 0.84%
2022-06-17 0 3.580 3.570 3.580 3.580 3.610 352,000 1,264,330 3.5918 2.542 2.535 2.542 2.542 2.563 495,710 2.5505 -0.83%
2022-06-16 0 3.610 3.590 3.610 3.590 3.670 640,000 2,322,855 3.6295 2.563 2.549 2.563 2.549 2.606 901,291 2.5773 0.00%
2022-06-15 0 3.610 3.610 3.620 3.600 3.660 310,000 1,121,380 3.6174 2.563 2.563 2.571 2.556 2.599 436,563 2.5687 -0.82%
2022-06-14 0 3.640 3.620 3.640 3.600 3.640 121,400 438,609 3.6129 2.585 2.571 2.585 2.556 2.585 170,964 2.5655 0.55%
2022-06-13 0 3.620 3.610 3.620 3.590 3.620 276,000 995,695 3.6076 2.571 2.563 2.571 2.549 2.571 388,682 2.5617 0.00%
2022-06-10 0 3.620 3.620 3.640 3.620 3.640 685,000 2,485,400 3.6283 2.571 2.571 2.585 2.571 2.585 964,663 2.5764 -1.36%
2022-06-09 0 3.670 3.650 3.670 3.630 3.700 843,000 3,077,955 3.6512 2.606 2.592 2.606 2.578 2.627 1,187,169 2.5927 0.55%
2022-06-08 0 3.650 3.650 3.680 3.630 3.680 580,204 2,114,810 3.6449 2.592 2.592 2.613 2.578 2.613 817,082 2.5882 0.00%
2022-06-07 0 3.650 3.650 3.660 3.630 3.680 370,000 1,347,465 3.6418 2.592 2.592 2.599 2.578 2.613 521,059 2.5860 0.00%
2022-06-06 0 3.650 3.630 3.650 3.610 3.660 375,812 1,366,327 3.6357 2.592 2.578 2.592 2.563 2.599 529,244 2.5817 0.27%
2022-06-02 0 3.640 3.630 3.640 3.630 3.660 365,000 1,326,890 3.6353 2.585 2.578 2.585 2.578 2.599 514,018 2.5814 -0.55%
2022-06-01 0 3.660 3.640 3.660 3.640 3.680 297,000 1,086,020 3.6566 2.599 2.585 2.599 2.585 2.613 418,255 2.5965 0.55%
2022-05-31 0 3.640 3.620 3.640 3.570 3.660 5,553,010 20,132,330 3.6255 2.585 2.571 2.585 2.535 2.599 7,820,122 2.5744 -0.55%
2022-05-30 0 3.660 3.640 3.660 3.610 3.750 3,033,000 11,145,780 3.6748 2.599 2.585 2.599 2.563 2.663 4,271,275 2.6095 -2.92%
2022-05-27 0 3.770 3.760 3.770 3.740 3.800 616,000 2,328,291 3.7797 2.677 2.670 2.677 2.656 2.698 867,493 2.6839 -0.79%
2022-05-26 0 3.800 3.790 3.800 3.770 3.800 277,000 1,049,830 3.7900 2.698 2.691 2.698 2.677 2.698 390,090 2.6913 0.00%
2022-05-25 0 3.800 3.780 3.800 3.770 3.830 416,578 1,583,742 3.8018 2.698 2.684 2.698 2.677 2.720 586,653 2.6996 0.53%
2022-05-24 0 3.780 3.780 3.790 3.760 3.820 386,000 1,461,980 3.7875 2.684 2.684 2.691 2.670 2.713 543,591 2.6895 -0.53%
2022-05-23 0 3.800 3.780 3.800 3.770 3.820 911,000 3,461,625 3.7998 2.698 2.684 2.698 2.677 2.713 1,282,931 2.6982 0.26%
2022-05-20 0 3.790 3.750 3.790 3.760 3.800 276,000 1,044,010 3.7826 2.691 2.663 2.691 2.670 2.698 388,682 2.6860 1.61%
2022-05-19 0 3.730 3.730 3.750 3.710 3.780 533,894 1,998,613 3.7435 2.649 2.649 2.663 2.634 2.684 751,865 2.6582 -2.61%
2022-05-18 0 3.830 3.790 3.830 3.770 3.840 554,000 2,110,240 3.8091 2.720 2.691 2.720 2.677 2.727 780,180 2.7048 0.26%
2022-05-17 0 3.820 3.800 3.820 3.710 3.850 1,161,000 4,403,190 3.7926 2.713 2.698 2.713 2.634 2.734 1,634,998 2.6931 2.41%
2022-05-16 0 3.730 3.700 3.730 3.690 3.750 589,000 2,188,980 3.7164 2.649 2.627 2.649 2.620 2.663 829,469 2.6390 0.81%
2022-05-13 0 3.700 3.700 3.710 3.650 3.700 858,000 3,162,270 3.6856 2.627 2.627 2.634 2.592 2.627 1,208,293 2.6171 2.49%
2022-05-12 0 3.610 3.610 3.620 3.610 3.640 326,000 1,179,700 3.6187 2.563 2.563 2.571 2.563 2.585 459,095 2.5696 -0.55%
2022-05-11 0 3.630 3.630 3.650 3.620 3.650 203,000 738,460 3.6377 2.578 2.578 2.592 2.571 2.592 285,878 2.5831 0.00%
2022-05-10 0 3.630 3.630 3.650 3.610 3.690 634,000 2,305,740 3.6368 2.578 2.578 2.592 2.563 2.620 892,841 2.5825 -1.63%
2022-05-06 0 3.690 3.680 3.690 3.670 3.730 538,000 1,986,670 3.6927 2.620 2.613 2.620 2.606 2.649 757,648 2.6222 -1.07%
2022-05-05 0 3.730 3.710 3.730 3.710 3.740 458,000 1,703,860 3.7202 2.649 2.634 2.649 2.634 2.656 644,986 2.6417 0.27%
2022-05-04 0 3.720 3.700 3.720 3.700 3.740 209,000 775,480 3.7104 2.642 2.627 2.642 2.627 2.656 294,328 2.6347 0.54%
2022-05-03 0 3.700 3.700 3.720 3.680 3.750 368,000 1,362,000 3.7011 2.627 2.627 2.642 2.613 2.663 518,242 2.6281 -0.80%
2022-04-29 0 3.730 3.700 3.730 3.630 3.730 646,000 2,379,010 3.6827 2.649 2.627 2.649 2.578 2.649 909,741 2.6150 2.75%
2022-04-28 0 3.630 3.630 3.660 3.630 3.670 371,256 1,351,161 3.6394 2.578 2.578 2.599 2.578 2.606 522,828 2.5843 0.55%
2022-04-27 0 3.610 3.610 3.640 3.590 3.670 411,000 1,486,790 3.6175 2.563 2.563 2.585 2.549 2.606 578,798 2.5688 0.00%
2022-04-26 0 3.610 3.610 3.640 3.590 3.710 1,016,004 3,685,394 3.6273 2.563 2.563 2.585 2.549 2.634 1,430,805 2.5757 -1.10%
2022-04-25 0 3.650 3.650 3.690 3.620 3.800 1,217,743 4,473,274 3.6734 2.592 2.592 2.620 2.571 2.698 1,714,908 2.6085 -2.14%
2022-04-22 0 3.730 3.730 3.760 3.710 3.770 237,004 884,134 3.7305 2.649 2.649 2.670 2.634 2.677 333,765 2.6490 0.00%
2022-04-21 0 3.730 3.730 3.740 3.720 3.810 925,000 3,468,674 3.7499 2.649 2.649 2.656 2.642 2.705 1,302,647 2.6628 -1.32%
2022-04-20 0 3.960 3.950 3.960 3.940 3.980 571,010 2,262,539 3.9623 2.684 2.677 2.684 2.671 2.698 842,427 2.6857 0.00%
2022-04-19 0 3.960 3.960 3.970 3.920 3.980 385,269 1,521,394 3.9489 2.684 2.684 2.691 2.657 2.698 568,398 2.6766 -0.25%
2022-04-14 0 3.970 3.940 3.970 3.920 3.970 529,463 2,089,940 3.9473 2.691 2.671 2.691 2.657 2.691 781,131 2.6755 2.06%
2022-04-13 0 3.890 3.890 3.910 3.860 3.920 964,000 3,757,680 3.8980 2.637 2.637 2.650 2.616 2.657 1,422,216 2.6421 0.00%
2022-04-12 0 3.890 3.870 3.890 3.850 3.910 757,000 2,934,560 3.8766 2.637 2.623 2.637 2.610 2.650 1,116,823 2.6276 0.52%
2022-04-11 0 3.870 3.870 3.880 3.850 3.960 2,037,000 7,921,895 3.8890 2.623 2.623 2.630 2.610 2.684 3,005,242 2.6360 -2.27%
2022-04-08 0 3.960 3.950 3.960 3.950 4.000 387,000 1,536,420 3.9701 2.684 2.677 2.684 2.677 2.711 570,952 2.6910 0.25%
2022-04-07 0 3.950 3.950 3.980 3.950 4.000 527,650 2,092,405 3.9655 2.677 2.677 2.698 2.677 2.711 778,457 2.6879 -0.75%
2022-04-06 0 3.980 3.970 3.980 3.970 4.020 571,296 2,275,247 3.9826 2.698 2.691 2.698 2.691 2.725 842,849 2.6995 -0.50%
2022-04-04 0 4.000 3.980 4.000 3.970 4.010 418,277 1,664,445 3.9793 2.711 2.698 2.711 2.691 2.718 617,096 2.6972 1.27%
2022-04-01 0 3.950 3.950 3.980 3.930 3.980 479,000 1,891,900 3.9497 2.677 2.677 2.698 2.664 2.698 706,682 2.6772 -1.00%
2022-03-31 0 3.990 3.960 4.000 3.960 4.020 350,393 1,397,609 3.9887 2.704 2.684 2.711 2.684 2.725 516,944 2.7036 0.00%
2022-03-30 0 3.990 3.980 3.990 3.910 3.990 403,000 1,598,605 3.9668 2.704 2.698 2.704 2.650 2.704 594,557 2.6887 1.53%
2022-03-29 0 3.930 3.930 3.960 3.930 3.960 270,015 1,064,178 3.9412 2.664 2.664 2.684 2.664 2.684 398,361 2.6714 -0.25%
2022-03-28 0 3.940 3.940 3.960 3.900 3.960 489,000 1,920,450 3.9273 2.671 2.671 2.684 2.643 2.684 721,435 2.6620 0.00%
2022-03-25 0 3.940 3.940 3.970 3.940 4.000 643,000 2,544,440 3.9571 2.671 2.671 2.691 2.671 2.711 948,636 2.6822 -0.76%
2022-03-24 0 3.970 3.970 3.980 3.940 4.000 378,000 1,500,170 3.9687 2.691 2.691 2.698 2.671 2.711 557,674 2.6900 -0.75%
2022-03-23 0 4.000 3.970 4.000 3.950 4.020 1,275,000 5,085,615 3.9887 2.711 2.691 2.711 2.677 2.725 1,881,043 2.7036 0.00%
2022-03-22 0 4.000 3.980 4.000 3.970 4.020 1,050,442 4,189,247 3.9881 2.711 2.698 2.711 2.691 2.725 1,549,746 2.7032 0.50%
2022-03-21 0 3.980 3.980 4.000 3.960 4.090 1,057,000 4,226,285 3.9984 2.698 2.698 2.711 2.684 2.772 1,559,421 2.7102 -1.49%
2022-03-18 0 4.040 3.980 4.040 3.900 4.040 2,886,001 11,481,303 3.9783 2.738 2.698 2.738 2.643 2.738 4,257,797 2.6965 2.02%
2022-03-17 0 3.960 3.940 3.960 3.790 3.960 1,154,000 4,489,050 3.8900 2.684 2.671 2.684 2.569 2.684 1,702,528 2.6367 5.88%
2022-03-16 0 3.740 3.740 3.750 3.600 3.780 939,000 3,469,691 3.6951 2.535 2.535 2.542 2.440 2.562 1,385,333 2.5046 3.03%
2022-03-15 0 3.630 3.630 3.690 3.610 3.800 1,352,000 5,017,583 3.7112 2.460 2.460 2.501 2.447 2.576 1,994,643 2.5155 -4.47%
2022-03-14 0 3.800 3.790 3.810 3.770 3.900 725,000 2,745,680 3.7871 2.576 2.569 2.582 2.555 2.643 1,069,613 2.5670 -1.81%
2022-03-11 0 3.870 3.870 3.880 3.790 3.880 923,000 3,552,445 3.8488 2.623 2.623 2.630 2.569 2.630 1,361,727 2.6088 0.00%
2022-03-10 0 3.870 3.870 3.890 3.800 3.890 553,000 2,129,800 3.8514 2.623 2.623 2.637 2.576 2.637 815,856 2.6105 2.38%
2022-03-09 0 3.780 3.780 3.800 3.730 3.860 707,000 2,678,350 3.7883 2.562 2.562 2.576 2.528 2.616 1,043,057 2.5678 -1.31%
2022-03-08 0 3.830 3.820 3.830 3.820 3.930 699,847 2,705,724 3.8662 2.596 2.589 2.596 2.589 2.664 1,032,504 2.6205 -1.03%
2022-03-07 0 3.870 3.870 3.890 3.870 3.990 968,883 3,773,478 3.8947 2.623 2.623 2.637 2.623 2.704 1,429,420 2.6399 -2.27%
2022-03-04 0 3.960 3.950 3.960 3.930 3.990 360,000 1,424,170 3.9560 2.684 2.677 2.684 2.664 2.704 531,118 2.6815 -0.75%
2022-03-03 0 3.990 3.970 3.990 3.960 4.000 346,487 1,383,433 3.9927 2.704 2.691 2.704 2.684 2.711 511,182 2.7063 1.01%
2022-03-02 0 3.950 3.940 3.950 3.940 4.000 595,000 2,354,550 3.9572 2.677 2.671 2.677 2.671 2.711 877,820 2.6823 -1.25%
2022-03-01 0 4.000 3.970 4.000 3.970 4.030 772,000 3,085,035 3.9962 2.711 2.691 2.711 2.691 2.732 1,138,953 2.7087 1.01%
2022-02-28 0 3.960 3.960 3.980 3.960 4.030 485,000 1,935,505 3.9907 2.684 2.684 2.698 2.684 2.732 715,534 2.7050 -1.98%
2022-02-25 0 4.040 4.030 4.040 3.910 4.080 1,555,000 6,209,315 3.9931 2.738 2.732 2.738 2.650 2.765 2,294,134 2.7066 2.80%
2022-02-24 0 3.930 3.930 3.940 3.900 4.020 1,513,000 5,974,285 3.9486 2.664 2.664 2.671 2.643 2.725 2,232,171 2.6764 -2.24%
2022-02-23 0 4.020 4.020 4.050 4.010 4.050 685,137 2,759,178 4.0272 2.725 2.725 2.745 2.718 2.745 1,010,802 2.7297 0.00%
2022-02-22 0 4.020 4.020 4.030 4.010 4.080 635,000 2,556,830 4.0265 2.725 2.725 2.732 2.718 2.765 936,833 2.7292 -1.71%
2022-02-21 0 4.090 4.090 4.100 4.080 4.120 479,677 1,965,310 4.0972 2.772 2.772 2.779 2.765 2.793 707,681 2.7771 -0.73%
2022-02-18 0 4.120 4.100 4.120 4.090 4.140 396,000 1,631,355 4.1196 2.793 2.779 2.793 2.772 2.806 584,230 2.7923 1.23%
2022-02-17 0 4.070 4.070 4.110 4.070 4.140 1,310,000 5,376,350 4.1041 2.759 2.759 2.786 2.759 2.806 1,932,679 2.7818 -1.45%
2022-02-16 0 4.130 4.130 4.140 4.120 4.150 251,000 1,038,565 4.1377 2.799 2.799 2.806 2.793 2.813 370,307 2.8046 0.00%
2022-02-15 0 4.130 4.130 4.160 4.120 4.160 220,000 910,030 4.1365 2.799 2.799 2.820 2.793 2.820 324,572 2.8038 -0.48%
2022-02-14 0 4.150 4.150 4.170 4.130 4.180 190,000 788,795 4.1516 2.813 2.813 2.826 2.799 2.833 280,312 2.8140 -0.72%
2022-02-11 0 4.180 4.170 4.180 4.160 4.200 270,000 1,128,905 4.1811 2.833 2.826 2.833 2.820 2.847 398,338 2.8340 -0.24%
2022-02-10 0 4.190 4.180 4.190 4.150 4.240 374,000 1,565,985 4.1871 2.840 2.833 2.840 2.813 2.874 551,773 2.8381 0.72%
2022-02-09 0 4.160 4.160 4.190 4.160 4.200 462,000 1,926,825 4.1706 2.820 2.820 2.840 2.820 2.847 681,601 2.8269 -0.48%
2022-02-08 0 4.180 4.170 4.180 4.150 4.200 347,000 1,448,595 4.1746 2.833 2.826 2.833 2.813 2.847 511,939 2.8296 0.00%
2022-02-07 0 4.180 4.160 4.180 4.130 4.180 297,227 1,237,046 4.1620 2.833 2.820 2.833 2.799 2.833 438,507 2.8210 0.24%
2022-02-04 0 4.170 4.160 4.170 4.150 4.190 248,000 1,034,785 4.1725 2.826 2.820 2.826 2.813 2.840 365,881 2.8282 0.00%
2022-01-31 0 4.170 4.130 4.170 4.120 4.170 97,000 402,905 4.1537 2.826 2.799 2.826 2.793 2.826 143,107 2.8154 0.72%
2022-01-28 0 4.140 4.110 4.140 4.090 4.140 147,000 603,723 4.1070 2.806 2.786 2.806 2.772 2.806 216,873 2.7838 0.98%
2022-01-27 0 4.100 4.090 4.100 4.080 4.140 656,000 2,688,815 4.0988 2.779 2.772 2.779 2.765 2.806 967,815 2.7782 -0.97%
2022-01-26 0 4.140 4.120 4.140 4.110 4.150 256,000 1,056,460 4.1268 2.806 2.793 2.806 2.786 2.813 377,684 2.7972 0.49%
2022-01-25 0 4.120 4.120 4.140 4.100 4.190 1,394,541 5,771,899 4.1389 2.793 2.793 2.806 2.779 2.840 2,057,405 2.8054 -2.60%
2022-01-24 0 4.230 4.210 4.230 4.200 4.240 181,000 763,570 4.2186 2.867 2.854 2.867 2.847 2.874 267,034 2.8594 0.24%
2022-01-21 0 4.220 4.200 4.220 4.180 4.260 288,000 1,213,410 4.2132 2.860 2.847 2.860 2.833 2.887 424,894 2.8558 0.24%
2022-01-20 0 4.210 4.210 4.240 4.150 4.300 1,723,000 7,284,768 4.2280 2.854 2.854 2.874 2.813 2.915 2,541,989 2.8658 0.96%
2022-01-19 0 4.170 4.170 4.180 4.160 4.190 184,000 768,100 4.1745 2.826 2.826 2.833 2.820 2.840 271,460 2.8295 0.48%
2022-01-18 0 4.150 4.150 4.170 4.150 4.190 201,000 838,230 4.1703 2.813 2.813 2.826 2.813 2.840 296,541 2.8267 -0.48%
2022-01-17 0 4.170 4.150 4.170 4.130 4.180 255,000 1,059,820 4.1562 2.826 2.813 2.826 2.799 2.833 376,209 2.8171 -0.24%
2022-01-14 0 4.180 4.160 4.180 4.150 4.220 727,000 3,033,820 4.1731 2.833 2.820 2.833 2.813 2.860 1,072,563 2.8286 0.48%
2022-01-13 0 4.160 4.150 4.160 4.130 4.160 166,862 692,034 4.1473 2.820 2.813 2.820 2.799 2.820 246,176 2.8111 0.00%
2022-01-12 0 4.160 4.150 4.160 4.100 4.170 321,000 1,333,990 4.1557 2.820 2.813 2.820 2.779 2.826 473,580 2.8168 0.00%
2022-01-11 0 4.160 4.130 4.160 4.110 4.170 271,580 1,125,795 4.1454 2.820 2.799 2.820 2.786 2.826 400,669 2.8098 0.73%
2022-01-10 0 4.130 4.130 4.150 4.130 4.180 336,000 1,395,360 4.1529 2.799 2.799 2.813 2.799 2.833 495,710 2.8149 0.24%
2022-01-07 0 4.120 4.120 4.150 4.100 4.160 530,000 2,184,870 4.1224 2.793 2.793 2.813 2.779 2.820 781,924 2.7942 -0.72%
2022-01-06 0 4.150 4.110 4.150 4.090 4.160 344,000 1,415,490 4.1148 2.813 2.786 2.813 2.772 2.820 507,513 2.7891 0.00%
2022-01-05 0 4.150 4.110 4.150 4.000 4.150 613,000 2,532,620 4.1315 2.813 2.786 2.813 2.711 2.813 904,376 2.8004 -0.24%
2022-01-04 0 4.160 4.140 4.160 4.140 4.180 338,000 1,405,395 4.1580 2.820 2.806 2.820 2.806 2.833 498,661 2.8183 0.00%
2022-01-03 0 4.160 4.140 4.160 4.100 4.170 234,216 971,891 4.1495 2.820 2.806 2.820 2.779 2.826 345,545 2.8126 0.00%
2021-12-31 0 4.160 4.140 4.160 4.130 4.170 262,000 1,089,530 4.1585 2.820 2.806 2.820 2.799 2.826 386,536 2.8187 0.97%
2021-12-30 0 4.120 4.120 4.140 4.110 4.170 172,000 711,260 4.1352 2.793 2.793 2.806 2.786 2.826 253,756 2.8029 -0.24%
2021-12-29 0 4.130 4.100 4.130 4.090 4.140 213,000 878,730 4.1255 2.799 2.779 2.799 2.772 2.806 314,245 2.7963 -0.72%
2021-12-28 0 4.160 4.140 4.160 4.060 4.160 752,000 3,098,530 4.1204 2.820 2.806 2.820 2.752 2.820 1,109,446 2.7929 2.46%
2021-12-24 0 4.060 4.050 4.060 4.010 4.060 258,000 1,044,765 4.0495 2.752 2.745 2.752 2.718 2.752 380,635 2.7448 1.25%
2021-12-23 0 4.010 4.000 4.010 4.000 4.020 417,533 1,674,563 4.0106 2.718 2.711 2.718 2.711 2.725 615,998 2.7185 0.50%
2021-12-22 0 3.990 3.990 4.000 3.980 4.030 581,000 2,324,295 4.0005 2.704 2.704 2.711 2.698 2.732 857,165 2.7116 0.00%
2021-12-21 0 3.990 3.980 3.990 3.970 4.030 698,000 2,788,320 3.9947 2.704 2.698 2.704 2.691 2.732 1,029,779 2.7077 0.25%
2021-12-20 0 3.980 3.980 3.990 3.960 4.090 1,533,060 6,126,756 3.9964 2.698 2.698 2.704 2.684 2.772 2,261,766 2.7088 -1.49%
2021-12-17 0 4.040 4.040 4.060 4.040 4.080 982,281 3,984,671 4.0565 2.738 2.738 2.752 2.738 2.765 1,449,186 2.7496 -0.98%
2021-12-16 0 4.080 4.070 4.080 4.040 4.170 2,438,000 9,990,830 4.0980 2.765 2.759 2.765 2.738 2.826 3,596,849 2.7777 0.74%
2021-12-15 0 4.050 4.040 4.050 4.040 4.120 1,647,134 6,704,498 4.0704 2.745 2.738 2.745 2.738 2.793 2,430,062 2.7590 -1.70%
2021-12-14 0 4.120 4.100 4.120 4.080 4.190 1,870,000 7,721,150 4.1290 2.793 2.779 2.793 2.765 2.840 2,758,863 2.7987 0.00%
2021-12-13 0 4.120 4.110 4.150 4.100 4.240 1,654,000 6,854,190 4.1440 2.793 2.786 2.813 2.779 2.874 2,440,192 2.8089 -0.48%
2021-12-10 0 4.140 4.140 4.150 4.110 4.230 427,000 1,771,450 4.1486 2.806 2.806 2.813 2.786 2.867 629,965 2.8120 -0.48%
2021-12-09 0 4.160 4.160 4.180 4.110 4.200 1,143,000 4,736,080 4.1436 2.820 2.820 2.833 2.786 2.847 1,686,299 2.8086 0.97%
2021-12-08 0 4.120 4.100 4.120 4.080 4.240 1,160,000 4,768,780 4.1110 2.793 2.779 2.793 2.765 2.874 1,711,380 2.7865 -1.20%
2021-12-07 0 4.170 4.170 4.200 4.100 4.270 1,971,000 8,213,925 4.1674 2.826 2.826 2.847 2.779 2.894 2,907,871 2.8247 2.71%
2021-12-06 0 4.060 4.060 4.070 4.060 4.150 1,766,000 7,221,825 4.0894 2.752 2.752 2.759 2.752 2.813 2,605,429 2.7718 -1.93%
2021-12-03 0 4.140 4.130 4.140 4.090 4.250 2,822,712 11,684,587 4.1395 2.806 2.799 2.806 2.772 2.881 4,164,425 2.8058 -1.43%
2021-12-02 0 4.200 4.190 4.200 4.170 4.370 3,547,000 15,074,704 4.2500 2.847 2.840 2.847 2.826 2.962 5,232,987 2.8807 -0.24%
2021-12-01 0 4.210 4.210 4.250 4.140 4.890 10,915,000 47,346,830 4.3378 2.854 2.854 2.881 2.806 3.315 16,103,201 2.9402 -13.55%
2021-11-30 0 4.870 4.750 4.870 3.900 5.040 201,318,641 810,897,860 4.0279 3.301 3.220 3.301 2.643 3.416 297,010,947 2.7302 26.17%
2021-11-29 0 3.860 3.860 3.870 3.860 3.910 666,000 2,585,430 3.8820 2.616 2.616 2.623 2.616 2.650 982,568 2.6313 -1.28%
2021-11-26 0 3.910 3.910 3.920 3.900 3.940 335,000 1,312,020 3.9165 2.650 2.650 2.657 2.643 2.671 494,235 2.6546 -0.26%
2021-11-25 0 3.920 3.920 3.940 3.910 3.960 64,000 251,690 3.9327 2.657 2.657 2.671 2.650 2.684 94,421 2.6656 0.26%
2021-11-24 0 3.910 3.910 3.950 3.910 3.950 414,910 1,629,054 3.9263 2.650 2.650 2.677 2.650 2.677 612,128 2.6613 -0.76%
2021-11-23 0 3.940 3.940 3.970 3.930 3.980 204,000 807,090 3.9563 2.671 2.671 2.691 2.664 2.698 300,967 2.6817 -0.51%
2021-11-22 0 3.960 3.960 3.970 3.920 3.990 226,451 895,944 3.9565 2.684 2.684 2.691 2.657 2.704 334,089 2.6817 0.25%
2021-11-19 0 3.950 3.950 3.960 3.920 3.990 407,198 1,607,072 3.9467 2.677 2.677 2.684 2.657 2.704 600,750 2.6751 -0.75%
2021-11-18 0 3.980 3.960 3.980 3.960 4.000 165,000 656,030 3.9759 2.698 2.684 2.698 2.684 2.711 243,429 2.6950 0.00%
2021-11-17 0 3.980 3.980 4.010 3.980 4.020 305,000 1,217,815 3.9928 2.698 2.698 2.718 2.698 2.725 449,975 2.7064 -1.24%
2021-11-16 0 4.030 4.000 4.030 4.000 4.030 186,910 749,724 4.0111 2.732 2.711 2.732 2.711 2.732 275,753 2.7188 0.75%
2021-11-15 0 4.000 4.000 4.010 4.000 4.030 391,618 1,566,937 4.0012 2.711 2.711 2.718 2.711 2.732 577,765 2.7121 0.00%
2021-11-12 0 4.000 4.000 4.030 4.000 4.050 191,000 768,280 4.0224 2.711 2.711 2.732 2.711 2.745 281,788 2.7265 -0.74%
2021-11-11 0 4.030 4.000 4.030 3.960 4.030 194,000 774,220 3.9908 2.732 2.711 2.732 2.684 2.732 286,214 2.7050 1.51%
2021-11-10 0 3.970 3.970 3.990 3.950 4.000 390,334 1,549,989 3.9709 2.691 2.691 2.704 2.677 2.711 575,871 2.6916 0.00%
2021-11-09 0 3.970 3.970 3.990 3.970 4.000 309,000 1,228,848 3.9769 2.691 2.691 2.704 2.691 2.711 455,876 2.6956 -0.25%
2021-11-08 0 3.980 3.980 4.010 3.970 4.020 483,158 1,928,811 3.9921 2.698 2.698 2.718 2.691 2.725 712,816 2.7059 0.00%
2021-11-05 0 3.980 3.980 4.010 3.970 4.030 500,251 1,997,824 3.9936 2.698 2.698 2.718 2.691 2.732 738,034 2.7070 -0.25%
2021-11-04 0 3.990 3.980 3.990 3.990 4.090 1,245,000 5,019,707 4.0319 2.704 2.698 2.704 2.704 2.772 1,836,783 2.7329 -1.24%
2021-11-03 0 4.040 4.020 4.040 4.010 4.070 254,000 1,022,780 4.0267 2.738 2.725 2.738 2.718 2.759 374,733 2.7294 0.00%
2021-11-02 0 4.040 4.000 4.040 3.980 4.060 553,000 2,223,351 4.0205 2.738 2.711 2.738 2.698 2.752 815,856 2.7252 -0.49%
2021-11-01 0 4.060 4.050 4.060 4.030 4.090 201,000 813,640 4.0480 2.752 2.745 2.752 2.732 2.772 296,541 2.7438 0.25%
2021-10-29 0 4.050 4.050 4.070 4.050 4.110 591,390 2,413,365 4.0808 2.745 2.745 2.759 2.745 2.786 872,494 2.7661 -0.74%
2021-10-28 0 4.080 4.060 4.090 4.010 4.090 946,696 3,840,844 4.0571 2.765 2.752 2.772 2.718 2.772 1,396,687 2.7500 0.99%
2021-10-27 0 4.040 4.040 4.060 4.010 4.070 676,067 2,733,342 4.0430 2.738 2.738 2.752 2.718 2.759 997,420 2.7404 -0.25%
2021-10-26 0 4.050 4.050 4.070 4.010 4.080 463,000 1,876,810 4.0536 2.745 2.745 2.759 2.718 2.765 683,077 2.7476 -0.25%
2021-10-25 0 4.060 4.030 4.060 4.010 4.090 253,000 1,020,390 4.0332 2.752 2.732 2.752 2.718 2.772 373,258 2.7337 0.74%
2021-10-22 0 4.030 4.030 4.040 4.020 4.090 329,000 1,332,250 4.0494 2.732 2.732 2.738 2.725 2.772 485,383 2.7447 -0.25%
2021-10-21 0 4.040 4.010 4.040 4.000 4.070 332,000 1,336,820 4.0266 2.738 2.718 2.738 2.711 2.759 489,809 2.7293 -0.25%
2021-10-20 0 4.050 4.030 4.060 3.990 4.060 373,000 1,505,880 4.0372 2.745 2.732 2.752 2.704 2.752 550,297 2.7365 1.00%
2021-10-19 0 4.010 4.000 4.010 3.960 4.010 316,000 1,260,790 3.9898 2.718 2.711 2.718 2.684 2.718 466,204 2.7044 1.52%
2021-10-18 0 3.950 3.950 3.970 3.910 3.980 595,000 2,348,990 3.9479 2.677 2.677 2.691 2.650 2.698 877,820 2.6759 -0.75%
2021-10-15 0 3.980 3.970 3.980 3.900 4.100 876,000 3,473,235 3.9649 2.698 2.691 2.698 2.643 2.779 1,292,387 2.6875 -0.50%
2021-10-12 0 4.000 4.000 4.010 3.960 4.040 1,029,000 4,111,475 3.9956 2.711 2.711 2.718 2.684 2.738 1,518,112 2.7083 -0.99%
2021-10-11 0 4.040 4.040 4.050 4.020 4.060 204,000 824,818 4.0432 2.738 2.738 2.745 2.725 2.752 300,967 2.7406 -0.25%
2021-10-08 0 4.050 4.020 4.050 4.000 4.100 598,840 2,413,835 4.0309 2.745 2.725 2.745 2.711 2.779 883,485 2.7322 -0.49%
2021-10-07 0 4.070 4.070 4.100 4.050 4.110 406,500 1,659,845 4.0833 2.759 2.759 2.779 2.745 2.786 599,721 2.7677 0.25%
2021-10-06 0 4.060 4.040 4.060 4.010 4.060 501,000 2,023,775 4.0395 2.752 2.738 2.752 2.718 2.752 739,139 2.7380 0.00%
2021-10-05 0 4.060 4.030 4.060 4.020 4.070 346,463 1,404,080 4.0526 2.752 2.732 2.752 2.725 2.759 511,146 2.7469 -0.25%
2021-10-04 0 4.070 4.040 4.070 3.980 4.070 470,000 1,890,155 4.0216 2.759 2.738 2.759 2.698 2.759 693,404 2.7259 1.50%
2021-09-30 0 4.010 4.010 4.030 3.980 4.040 310,529 1,244,559 4.0079 2.718 2.718 2.732 2.698 2.738 458,132 2.7166 -0.25%
2021-09-29 0 4.020 4.020 4.030 3.940 4.050 612,000 2,446,280 3.9972 2.725 2.725 2.732 2.671 2.745 902,900 2.7094 -0.74%
2021-09-28 0 4.050 4.050 4.070 4.010 4.100 535,000 2,165,170 4.0470 2.745 2.745 2.759 2.718 2.779 789,300 2.7432 -0.98%
2021-09-27 0 4.090 4.060 4.090 4.060 4.190 431,000 1,769,450 4.1055 2.772 2.752 2.772 2.752 2.840 635,866 2.7827 -0.73%
2021-09-24 0 4.120 4.080 4.120 4.080 4.160 595,000 2,448,570 4.1152 2.793 2.765 2.793 2.765 2.820 877,820 2.7894 -0.96%
2021-09-23 0 4.160 4.150 4.160 4.110 4.200 220,910 920,585 4.1672 2.820 2.813 2.820 2.786 2.847 325,915 2.8246 1.71%
2021-09-21 0 4.090 4.090 4.130 4.060 4.140 195,000 800,850 4.1069 2.772 2.772 2.799 2.752 2.806 287,689 2.7837 0.74%
2021-09-20 0 4.060 4.040 4.060 4.020 4.190 345,000 1,404,700 4.0716 2.752 2.738 2.752 2.725 2.840 508,988 2.7598 -3.10%
2021-09-17 0 4.190 4.160 4.190 4.130 4.200 500,000 2,080,450 4.1609 2.840 2.820 2.840 2.799 2.847 737,664 2.8203 -0.24%
2021-09-16 0 4.200 4.200 4.240 4.160 4.320 789,000 3,330,180 4.2208 2.847 2.847 2.874 2.820 2.928 1,164,033 2.8609 -2.10%
2021-09-15 0 4.290 4.260 4.290 4.210 4.290 1,181,000 5,026,940 4.2565 2.908 2.887 2.908 2.854 2.908 1,742,362 2.8851 1.90%
2021-09-14 0 4.210 4.210 4.240 4.190 4.290 583,000 2,468,060 4.2334 2.854 2.854 2.874 2.840 2.908 860,116 2.8695 -0.94%
2021-09-13 0 4.250 4.240 4.250 4.210 4.280 1,260,535 5,330,938 4.2291 2.881 2.874 2.881 2.854 2.901 1,859,702 2.8666 -0.47%
2021-09-10 0 4.270 4.250 4.270 4.220 4.300 1,835,600 7,830,030 4.2657 2.894 2.881 2.894 2.860 2.915 2,708,111 2.8913 0.23%
2021-09-09 0 4.260 4.230 4.260 4.210 4.300 537,368 2,282,726 4.2480 2.887 2.867 2.887 2.854 2.915 792,794 2.8793 -0.23%
2021-09-08 0 4.270 4.230 4.270 4.200 4.330 899,862 3,835,004 4.2618 2.894 2.867 2.894 2.847 2.935 1,327,591 2.8887 -0.23%
2021-09-07 0 4.280 4.260 4.280 4.230 4.290 830,000 3,539,950 4.2650 2.901 2.887 2.901 2.867 2.908 1,224,522 2.8909 0.00%
2021-09-06 0 4.280 4.240 4.300 4.250 4.300 623,330 2,663,372 4.2728 2.901 2.874 2.915 2.881 2.915 919,616 2.8962 0.47%
2021-09-03 0 4.260 4.240 4.270 4.230 4.280 362,221 1,540,775 4.2537 2.887 2.874 2.894 2.867 2.901 534,395 2.8832 0.24%
2021-09-02 0 4.250 4.250 4.280 4.160 4.280 1,028,000 4,353,120 4.2346 2.881 2.881 2.901 2.820 2.901 1,516,637 2.8702 1.19%
2021-09-01 0 4.320 4.280 4.320 4.260 4.360 1,028,838 4,432,854 4.3086 2.847 2.820 2.847 2.807 2.873 1,561,241 2.8393 1.41%
2021-08-31 0 4.260 4.260 4.270 4.210 4.270 475,000 2,019,880 4.2524 2.807 2.807 2.814 2.774 2.814 720,803 2.8023 0.00%
2021-08-30 0 4.260 4.250 4.260 4.200 4.260 522,000 2,208,010 4.2299 2.807 2.801 2.807 2.768 2.807 792,124 2.7875 1.19%
2021-08-27 0 4.210 4.200 4.240 4.140 4.270 648,000 2,726,340 4.2073 2.774 2.768 2.794 2.728 2.814 983,327 2.7726 -1.17%
2021-08-26 0 4.260 4.250 4.260 4.220 4.280 566,000 2,401,040 4.2421 2.807 2.801 2.807 2.781 2.820 858,894 2.7955 -0.70%
2021-08-25 0 4.290 4.240 4.290 4.160 4.290 1,316,000 5,560,500 4.2253 2.827 2.794 2.827 2.741 2.827 1,997,003 2.7844 2.88%
2021-08-24 0 4.170 4.150 4.170 4.100 4.170 518,000 2,143,030 4.1371 2.748 2.735 2.748 2.702 2.748 786,055 2.7263 1.71%
2021-08-23 0 4.100 4.080 4.100 3.990 4.110 712,000 2,905,220 4.0804 2.702 2.689 2.702 2.629 2.708 1,080,446 2.6889 3.27%
2021-08-20 0 3.970 3.970 3.990 3.930 4.010 950,000 3,774,255 3.9729 2.616 2.616 2.629 2.590 2.643 1,441,606 2.6181 -0.75%
2021-08-19 0 4.000 4.000 4.020 3.900 4.040 2,847,123 11,303,804 3.9703 2.636 2.636 2.649 2.570 2.662 4,320,452 2.6163 3.09%
2021-08-18 0 3.880 3.880 3.890 3.840 3.920 1,337,200 5,195,798 3.8856 2.557 2.557 2.563 2.531 2.583 2,029,174 2.5605 -0.26%
2021-08-17 0 3.890 3.880 3.890 3.860 3.940 399,415 1,557,137 3.8985 2.563 2.557 2.563 2.544 2.596 606,104 2.5691 -0.26%
2021-08-16 0 3.900 3.850 3.910 3.860 3.940 843,000 3,276,990 3.8873 2.570 2.537 2.577 2.544 2.596 1,279,235 2.5617 -0.26%
2021-08-13 0 3.910 3.910 3.930 3.880 3.930 516,000 2,017,967 3.9108 2.577 2.577 2.590 2.557 2.590 783,020 2.5772 -1.26%
2021-08-12 0 3.960 3.940 3.960 3.920 3.960 188,000 739,840 3.9353 2.610 2.596 2.610 2.583 2.610 285,286 2.5933 0.76%
2021-08-11 0 3.930 3.930 3.960 3.920 3.980 305,000 1,207,010 3.9574 2.590 2.590 2.610 2.583 2.623 462,831 2.6079 -1.01%
2021-08-10 0 3.970 3.950 3.970 3.900 3.970 200,000 787,300 3.9365 2.616 2.603 2.616 2.570 2.616 303,496 2.5941 1.79%
2021-08-09 0 3.900 3.890 3.900 3.890 3.980 408,000 1,601,680 3.9257 2.570 2.563 2.570 2.563 2.623 619,132 2.5870 -0.51%
2021-08-06 0 3.920 3.920 3.960 3.910 4.000 721,000 2,846,380 3.9478 2.583 2.583 2.610 2.577 2.636 1,094,103 2.6016 0.26%
2021-08-05 0 3.910 3.910 3.950 3.900 3.940 247,566 969,694 3.9169 2.577 2.577 2.603 2.570 2.596 375,676 2.5812 -0.76%
2021-08-04 0 3.940 3.940 3.950 3.930 4.000 240,000 947,430 3.9476 2.596 2.596 2.603 2.590 2.636 364,195 2.6014 -0.51%
2021-08-03 0 3.960 3.950 3.960 3.950 4.030 293,000 1,169,810 3.9925 2.610 2.603 2.610 2.603 2.656 444,622 2.6310 -0.25%
2021-08-02 0 3.970 3.960 3.990 3.950 3.990 207,580 826,099 3.9797 2.616 2.610 2.629 2.603 2.629 314,998 2.6225 -0.75%
2021-07-30 0 4.000 3.950 4.000 3.820 4.000 435,135 1,722,893 3.9594 2.636 2.603 2.636 2.517 2.636 660,309 2.6092 0.76%
2021-07-29 0 3.970 3.970 3.980 3.940 3.970 222,000 878,460 3.9570 2.616 2.616 2.623 2.596 2.616 336,881 2.6076 0.00%
2021-07-28 0 3.970 3.950 3.970 3.890 3.970 508,000 1,995,050 3.9273 2.616 2.603 2.616 2.563 2.616 770,880 2.5880 1.79%
2021-07-27 0 3.900 3.900 3.950 3.890 4.040 423,000 1,670,970 3.9503 2.570 2.570 2.603 2.563 2.662 641,894 2.6032 -2.50%
2021-07-26 0 4.000 3.990 4.000 3.980 4.050 362,000 1,447,440 3.9985 2.636 2.629 2.636 2.623 2.669 549,328 2.6349 -0.50%
2021-07-23 0 4.020 4.010 4.020 4.000 4.090 361,000 1,453,510 4.0263 2.649 2.643 2.649 2.636 2.695 547,810 2.6533 -0.74%
2021-07-22 0 4.050 4.020 4.050 4.000 4.090 424,000 1,711,480 4.0365 2.669 2.649 2.669 2.636 2.695 643,411 2.6600 1.50%
2021-07-21 0 3.990 3.990 4.010 3.970 4.060 598,965 2,402,191 4.0106 2.629 2.629 2.643 2.616 2.675 908,917 2.6429 -0.99%
2021-07-20 0 4.030 4.020 4.030 4.000 4.080 238,000 956,710 4.0198 2.656 2.649 2.656 2.636 2.689 361,160 2.6490 0.00%
2021-07-19 0 4.030 4.030 4.050 4.010 4.140 560,000 2,263,810 4.0425 2.656 2.656 2.669 2.643 2.728 849,789 2.6640 -2.18%
2021-07-16 0 4.120 4.080 4.120 4.060 4.140 1,035,000 4,257,457 4.1135 2.715 2.689 2.715 2.675 2.728 1,570,592 2.7107 0.24%
2021-07-15 0 4.110 4.090 4.110 4.050 4.140 1,294,000 5,299,670 4.0956 2.708 2.695 2.708 2.669 2.728 1,963,619 2.6989 1.73%
2021-07-14 0 4.040 4.040 4.050 4.020 4.060 1,000,000 4,039,970 4.0400 2.662 2.662 2.669 2.649 2.675 1,517,480 2.6623 0.00%
2021-07-13 0 4.040 4.050 4.060 4.020 4.070 687,000 2,779,230 4.0455 2.662 2.669 2.675 2.649 2.682 1,042,509 2.6659 -0.49%
2021-07-12 0 4.060 4.060 4.090 4.050 4.130 511,530 2,080,320 4.0669 2.675 2.675 2.695 2.669 2.722 776,236 2.6800 -0.49%
2021-07-09 0 4.080 4.070 4.080 4.050 4.130 590,000 2,407,190 4.0800 2.689 2.682 2.689 2.669 2.722 895,313 2.6887 -1.21%
2021-07-08 0 4.130 4.120 4.130 4.120 4.180 675,000 2,799,720 4.1477 2.722 2.715 2.722 2.715 2.755 1,024,299 2.7333 -1.20%
2021-07-07 0 4.180 4.160 4.180 4.150 4.180 231,000 961,995 4.1645 2.755 2.741 2.755 2.735 2.755 350,538 2.7443 -0.24%
2021-07-06 0 4.190 4.180 4.200 4.180 4.230 147,724 619,330 4.1925 2.761 2.755 2.768 2.755 2.788 224,168 2.7628 -0.71%
2021-07-05 0 4.220 4.190 4.220 4.150 4.250 1,148,961 4,835,363 4.2085 2.781 2.761 2.781 2.735 2.801 1,743,525 2.7733 0.00%
2021-07-02 0 4.220 4.150 4.220 4.150 4.230 514,000 2,155,840 4.1942 2.781 2.735 2.781 2.735 2.788 779,985 2.7640 1.20%
2021-06-30 0 4.170 4.170 4.220 4.160 4.290 1,065,050 4,474,453 4.2012 2.748 2.748 2.781 2.741 2.827 1,616,192 2.7685 -1.88%
2021-06-29 0 4.250 4.220 4.250 4.190 4.270 686,825 2,897,326 4.2184 2.801 2.781 2.801 2.761 2.814 1,042,243 2.7799 0.71%
2021-06-28 0 4.220 4.220 4.250 4.140 4.260 651,000 2,739,410 4.2080 2.781 2.781 2.801 2.728 2.807 987,879 2.7730 0.96%
2021-06-25 0 4.180 4.170 4.180 4.150 4.260 637,000 2,663,270 4.1810 2.755 2.748 2.755 2.735 2.807 966,635 2.7552 -0.24%
2021-06-24 0 4.190 4.190 4.200 4.170 4.230 1,117,000 4,681,660 4.1913 2.761 2.761 2.768 2.748 2.788 1,695,025 2.7620 0.00%
2021-06-23 0 4.190 4.190 4.200 4.160 4.250 400,816 1,677,275 4.1847 2.761 2.761 2.768 2.741 2.801 608,230 2.7576 0.24%
2021-06-22 0 4.180 4.180 4.190 4.150 4.250 587,000 2,458,270 4.1879 2.755 2.755 2.761 2.735 2.801 890,761 2.7597 0.00%
2021-06-21 0 4.180 4.170 4.180 4.150 4.260 444,000 1,864,050 4.1983 2.755 2.748 2.755 2.735 2.807 673,761 2.7666 -1.42%
2021-06-18 0 4.240 4.140 4.240 4.120 4.250 543,105 2,277,432 4.1934 2.794 2.728 2.794 2.715 2.801 824,151 2.7634 0.95%
2021-06-17 0 4.200 4.160 4.200 4.140 4.250 568,000 2,376,500 4.1840 2.768 2.741 2.768 2.728 2.801 861,929 2.7572 0.24%
2021-06-16 0 4.190 4.190 4.210 4.170 4.250 157,000 657,870 4.1903 2.761 2.761 2.774 2.748 2.801 238,244 2.7613 0.00%
2021-06-15 0 4.190 4.190 4.200 4.170 4.280 513,643 2,158,014 4.2014 2.761 2.761 2.768 2.748 2.820 779,443 2.7687 -1.41%
2021-06-11 0 4.250 4.250 4.270 4.200 4.310 961,000 4,069,740 4.2349 2.801 2.801 2.814 2.768 2.840 1,458,298 2.7907 0.00%
2021-06-10 0 4.250 4.240 4.250 4.240 4.300 542,000 2,312,040 4.2658 2.801 2.794 2.801 2.794 2.834 822,474 2.8111 -0.47%
2021-06-09 0 4.270 4.270 4.290 4.260 4.390 470,000 2,014,400 4.2860 2.814 2.814 2.827 2.807 2.893 713,216 2.8244 -1.61%
2021-06-08 0 4.340 4.300 4.340 4.300 4.340 267,000 1,152,887 4.3179 2.860 2.834 2.860 2.834 2.860 405,167 2.8455 0.93%
2021-06-07 0 4.300 4.280 4.290 4.280 4.440 496,000 2,132,970 4.3003 2.834 2.820 2.827 2.820 2.926 752,670 2.8339 -1.15%
2021-06-04 0 4.350 4.320 4.350 4.310 4.420 388,000 1,687,170 4.3484 2.867 2.847 2.867 2.840 2.913 588,782 2.8655 -1.58%
2021-06-03 0 4.420 4.400 4.420 4.340 4.450 1,337,000 5,885,834 4.4023 2.913 2.900 2.913 2.860 2.932 2,028,871 2.9010 1.84%
2021-06-02 0 4.340 4.320 4.340 4.260 4.370 537,000 2,328,130 4.3354 2.860 2.847 2.860 2.807 2.880 814,887 2.8570 2.12%
2021-06-01 0 4.250 4.250 4.260 4.210 4.370 658,000 2,804,740 4.2625 2.801 2.801 2.807 2.774 2.880 998,502 2.8089 -2.75%
2021-05-31 0 4.370 4.360 4.370 4.320 4.440 1,139,245 4,984,588 4.3753 2.880 2.873 2.880 2.847 2.926 1,728,781 2.8833 1.63%
2021-05-28 0 4.300 4.270 4.300 4.120 4.320 3,784,289 15,981,969 4.2232 2.834 2.814 2.834 2.715 2.847 5,742,582 2.7831 2.87%
2021-05-27 0 4.180 4.180 4.190 3.990 4.180 3,098,000 12,829,750 4.1413 2.755 2.755 2.761 2.629 2.755 4,701,152 2.7291 3.72%
2021-05-26 0 4.030 4.000 4.030 3.990 4.060 1,166,000 4,682,063 4.0155 2.656 2.636 2.656 2.629 2.675 1,769,381 2.6462 1.00%
2021-05-25 0 3.990 3.990 4.000 3.910 4.070 1,169,000 4,689,490 4.0115 2.629 2.629 2.636 2.577 2.682 1,773,934 2.6436 -1.24%
2021-05-24 0 4.040 4.040 4.050 4.030 4.100 444,000 1,800,880 4.0560 2.662 2.662 2.669 2.656 2.702 673,761 2.6729 -0.25%
2021-05-21 0 4.050 4.050 4.070 4.040 4.100 844,000 3,440,480 4.0764 2.669 2.669 2.682 2.662 2.702 1,280,753 2.6863 -0.49%
2021-05-20 0 4.070 4.070 4.080 4.040 4.110 926,024 3,783,753 4.0860 2.682 2.682 2.689 2.662 2.708 1,405,223 2.6926 -0.49%
2021-05-18 0 4.090 4.070 4.090 4.060 4.150 244,414 996,874 4.0786 2.695 2.682 2.695 2.675 2.735 370,893 2.6878 0.74%
2021-05-17 0 4.060 4.050 4.060 4.050 4.160 487,000 1,991,980 4.0903 2.675 2.669 2.675 2.669 2.741 739,013 2.6955 0.74%
2021-05-14 0 4.030 4.030 4.040 3.990 4.050 706,393 2,847,318 4.0308 2.656 2.656 2.662 2.629 2.669 1,071,937 2.6562 1.26%
2021-05-13 0 3.980 3.970 3.980 3.980 4.020 814,000 3,258,810 4.0035 2.623 2.616 2.623 2.623 2.649 1,235,229 2.6382 -1.49%
2021-05-12 0 4.040 4.030 4.040 4.000 4.040 578,000 2,329,375 4.0301 2.662 2.656 2.662 2.636 2.662 877,103 2.6558 0.75%
2021-05-11 0 4.010 4.010 4.030 3.990 4.030 1,147,000 4,600,272 4.0107 2.643 2.643 2.656 2.629 2.656 1,740,549 2.6430 0.00%
2021-05-10 0 4.010 4.010 4.050 4.010 4.060 467,541 1,888,077 4.0383 2.643 2.643 2.669 2.643 2.675 709,484 2.6612 -0.74%
2021-05-07 0 4.040 4.020 4.040 4.020 4.050 244,889 988,229 4.0354 2.662 2.649 2.662 2.649 2.669 371,614 2.6593 0.50%
2021-05-06 0 4.020 4.020 4.030 4.000 4.030 490,586 1,972,540 4.0208 2.649 2.649 2.656 2.636 2.656 744,454 2.6496 0.50%
2021-05-05 0 4.000 4.000 4.010 4.000 4.060 361,000 1,455,870 4.0329 2.636 2.636 2.643 2.636 2.675 547,810 2.6576 -1.96%
2021-05-04 0 4.080 4.040 4.080 4.000 4.110 692,000 2,808,800 4.0590 2.689 2.662 2.689 2.636 2.708 1,050,096 2.6748 0.99%
2021-05-03 0 4.040 4.010 4.040 3.980 4.040 390,000 1,564,240 4.0109 2.662 2.643 2.662 2.623 2.662 591,817 2.6431 1.00%
2021-04-30 0 4.000 4.000 4.010 3.990 4.050 759,000 3,046,580 4.0139 2.636 2.636 2.643 2.629 2.669 1,151,767 2.6451 -1.23%
2021-04-29 0 4.050 4.050 4.060 4.050 4.100 428,000 1,744,940 4.0770 2.669 2.669 2.675 2.669 2.702 649,481 2.6867 -0.49%
2021-04-28 0 4.070 4.070 4.090 3.940 4.120 1,172,125 4,767,570 4.0675 2.682 2.682 2.695 2.596 2.715 1,778,676 2.6804 0.49%
2021-04-27 0 4.050 4.050 4.060 4.040 4.100 1,124,000 4,562,839 4.0595 2.669 2.669 2.675 2.662 2.702 1,705,647 2.6751 -1.22%
2021-04-26 0 4.100 4.090 4.100 4.000 4.120 1,212,000 4,920,380 4.0597 2.702 2.695 2.702 2.636 2.715 1,839,186 2.6753 1.99%
2021-04-23 0 4.020 4.000 4.020 3.960 4.030 1,062,000 4,251,730 4.0035 2.649 2.636 2.649 2.610 2.656 1,611,564 2.6383 1.01%
2021-04-22 0 3.980 3.950 3.980 3.900 3.990 894,000 3,528,660 3.9470 2.623 2.603 2.623 2.570 2.629 1,356,627 2.6011 -0.25%
2021-04-21 0 4.130 4.100 4.130 4.080 4.150 853,000 3,504,070 4.1079 2.629 2.610 2.629 2.598 2.642 1,339,828 2.6153 -0.48%
2021-04-20 0 4.150 4.140 4.150 4.100 4.150 819,000 3,380,490 4.1276 2.642 2.636 2.642 2.610 2.642 1,286,424 2.6278 0.00%
2021-04-19 0 4.150 4.140 4.150 4.060 4.150 579,667 2,382,974 4.1109 2.642 2.636 2.642 2.585 2.642 910,497 2.6172 1.97%
2021-04-16 0 4.070 4.060 4.110 4.020 4.110 1,734,000 7,064,320 4.0740 2.591 2.585 2.617 2.559 2.617 2,723,637 2.5937 -0.73%
2021-04-15 0 4.100 4.100 4.130 4.090 4.150 748,678 3,082,826 4.1177 2.610 2.610 2.629 2.604 2.642 1,175,967 2.6215 -0.97%
2021-04-14 0 4.140 4.130 4.140 4.100 4.140 921,000 3,795,320 4.1209 2.636 2.629 2.636 2.610 2.636 1,446,637 2.6235 0.98%
2021-04-13 0 4.100 4.100 4.110 4.060 4.130 1,000,000 4,095,110 4.0951 2.610 2.610 2.617 2.585 2.629 1,570,725 2.6071 -0.49%
2021-04-12 0 4.120 4.100 4.120 4.080 4.130 671,000 2,751,760 4.1010 2.623 2.610 2.623 2.598 2.629 1,053,956 2.6109 -0.24%
2021-04-09 0 4.130 4.100 4.140 4.040 4.160 522,000 2,135,905 4.0918 2.629 2.610 2.636 2.572 2.648 819,918 2.6050 0.00%
2021-04-08 0 4.130 4.120 4.130 3.980 4.160 1,848,000 7,558,580 4.0901 2.629 2.623 2.629 2.534 2.648 2,902,699 2.6040 3.77%
2021-04-07 0 3.980 3.970 3.980 3.920 4.070 1,045,000 4,152,860 3.9740 2.534 2.527 2.534 2.496 2.591 1,641,407 2.5301 0.76%
2021-04-01 0 3.950 3.950 3.960 3.870 3.980 1,751,000 6,875,550 3.9266 2.515 2.515 2.521 2.464 2.534 2,750,339 2.4999 -0.25%
2021-03-31 0 3.960 3.950 3.960 3.920 4.190 3,927,486 15,769,108 4.0151 2.521 2.515 2.521 2.496 2.668 6,168,999 2.5562 -1.98%
2021-03-30 0 4.040 4.040 4.060 4.020 4.280 2,633,945 10,903,035 4.1394 2.572 2.572 2.585 2.559 2.725 4,137,203 2.6354 -4.72%
2021-03-29 0 4.240 4.220 4.240 3.960 4.390 5,249,694 22,144,014 4.2182 2.699 2.687 2.699 2.521 2.795 8,245,824 2.6855 6.00%
2021-03-26 0 4.000 3.970 4.000 3.760 4.000 4,503,677 17,647,092 3.9184 2.547 2.527 2.547 2.394 2.547 7,074,037 2.4946 6.67%
2021-03-25 0 3.750 3.740 3.750 3.650 3.800 3,411,775 12,781,928 3.7464 2.387 2.381 2.387 2.324 2.419 5,358,959 2.3852 3.31%
2021-03-24 0 3.630 3.620 3.630 3.600 3.660 1,125,000 4,082,710 3.6291 2.311 2.305 2.311 2.292 2.330 1,767,065 2.3104 0.28%
2021-03-23 0 3.620 3.620 3.640 3.620 3.710 1,493,166 5,445,516 3.6470 2.305 2.305 2.317 2.305 2.362 2,345,353 2.3218 -1.09%
2021-03-22 0 3.660 3.630 3.660 3.630 3.700 1,839,000 6,721,840 3.6552 2.330 2.311 2.330 2.311 2.356 2,888,563 2.3271 0.55%
2021-03-19 0 3.640 3.640 3.650 3.560 3.670 4,161,000 15,103,000 3.6297 2.317 2.317 2.324 2.266 2.337 6,535,786 2.3108 1.11%
2021-03-18 0 3.600 3.560 3.600 3.440 3.650 2,045,208 7,278,081 3.5586 2.292 2.266 2.292 2.190 2.324 3,212,459 2.2656 5.26%
2021-03-17 0 3.420 3.420 3.430 3.410 3.450 791,699 2,718,285 3.4335 2.177 2.177 2.184 2.171 2.196 1,243,541 2.1859 -0.58%
2021-03-16 0 3.440 3.440 3.450 3.420 3.490 883,000 3,041,370 3.4444 2.190 2.190 2.196 2.177 2.222 1,386,950 2.1928 0.29%
2021-03-15 0 3.430 3.430 3.470 3.430 3.520 686,000 2,374,300 3.4611 2.184 2.184 2.209 2.184 2.241 1,077,517 2.2035 -0.58%
2021-03-12 0 3.450 3.450 3.470 3.450 3.490 569,740 1,974,855 3.4662 2.196 2.196 2.209 2.196 2.222 894,905 2.2068 -1.15%
2021-03-11 0 3.490 3.480 3.490 3.470 3.530 387,000 1,350,235 3.4890 2.222 2.216 2.222 2.209 2.247 607,870 2.2213 0.29%
2021-03-10 0 3.480 3.470 3.500 3.450 3.510 242,000 844,270 3.4887 2.216 2.209 2.228 2.196 2.235 380,115 2.2211 -0.57%
2021-03-09 0 3.500 3.460 3.500 3.460 3.540 754,000 2,637,630 3.4982 2.228 2.203 2.228 2.203 2.254 1,184,326 2.2271 0.86%
2021-03-08 0 3.470 3.470 3.490 3.400 3.560 854,000 2,983,520 3.4936 2.209 2.209 2.222 2.165 2.266 1,341,399 2.2242 1.46%
2021-03-05 0 3.420 3.410 3.420 3.390 3.420 1,030,645 3,506,156 3.4019 2.177 2.171 2.177 2.158 2.177 1,618,860 2.1658 0.88%
2021-03-04 0 3.390 3.380 3.400 3.370 3.420 527,000 1,786,510 3.3900 2.158 2.152 2.165 2.146 2.177 827,772 2.1582 -0.88%
2021-03-03 0 3.420 3.410 3.420 3.380 3.440 351,600 1,199,436 3.4114 2.177 2.171 2.177 2.152 2.190 552,267 2.1718 0.59%
2021-03-02 0 3.400 3.400 3.420 3.390 3.430 680,171 2,314,551 3.4029 2.165 2.165 2.177 2.158 2.184 1,068,361 2.1664 0.29%
2021-03-01 0 3.390 3.380 3.390 3.320 3.410 627,245 2,123,130 3.3848 2.158 2.152 2.158 2.114 2.171 985,229 2.1550 1.80%
2021-02-26 0 3.330 3.310 3.330 3.300 3.360 771,941 2,571,082 3.3307 2.120 2.107 2.120 2.101 2.139 1,212,507 2.1205 -0.30%
2021-02-25 0 3.340 3.330 3.340 3.340 3.390 775,000 2,605,210 3.3616 2.126 2.120 2.126 2.126 2.158 1,217,312 2.1401 0.30%
2021-02-24 0 3.330 3.330 3.340 3.330 3.430 993,000 3,339,860 3.3634 2.120 2.120 2.126 2.120 2.184 1,559,730 2.1413 -1.48%
2021-02-23 0 3.380 3.370 3.380 3.370 3.430 1,261,000 4,274,520 3.3898 2.152 2.146 2.152 2.146 2.184 1,980,684 2.1581 -0.59%
2021-02-22 0 3.400 3.390 3.400 3.370 3.460 861,659 2,935,100 3.4063 2.165 2.158 2.165 2.146 2.203 1,353,429 2.1686 0.59%
2021-02-19 0 3.380 3.360 3.380 3.340 3.380 580,179 1,943,014 3.3490 2.152 2.139 2.152 2.126 2.152 911,301 2.1321 0.60%
2021-02-18 0 3.360 3.350 3.360 3.350 3.400 732,000 2,470,590 3.3751 2.139 2.133 2.139 2.133 2.165 1,149,770 2.1488 -0.59%
2021-02-17 0 3.380 3.380 3.390 3.320 3.400 1,055,072 3,572,474 3.3860 2.152 2.152 2.158 2.114 2.165 1,657,228 2.1557 1.50%
2021-02-16 0 3.330 3.330 3.360 3.290 3.370 734,000 2,448,850 3.3363 2.120 2.120 2.139 2.095 2.146 1,152,912 2.1241 0.00%
2021-02-11 0 3.330 3.320 3.340 3.290 3.340 52,000 172,530 3.3179 2.120 2.114 2.126 2.095 2.126 81,678 2.1123 -0.30%
2021-02-10 0 3.340 3.310 3.340 3.280 3.340 491,000 1,630,535 3.3208 2.126 2.107 2.126 2.088 2.126 771,226 2.1142 1.21%
2021-02-09 0 3.300 3.280 3.300 3.280 3.320 205,000 674,500 3.2902 2.101 2.088 2.101 2.088 2.114 321,999 2.0947 0.00%
2021-02-08 0 3.300 3.260 3.300 3.230 3.300 449,000 1,465,520 3.2640 2.101 2.075 2.101 2.056 2.101 705,255 2.0780 1.85%
2021-02-05 0 3.240 3.240 3.260 3.240 3.280 933,557 3,040,652 3.2571 2.063 2.063 2.075 2.063 2.088 1,466,361 2.0736 0.00%
2021-02-04 0 3.240 3.230 3.240 3.220 3.250 348,317 1,128,914 3.2411 2.063 2.056 2.063 2.050 2.069 547,110 2.0634 0.31%
2021-02-03 0 3.230 3.230 3.240 3.230 3.260 771,273 2,504,697 3.2475 2.056 2.056 2.063 2.056 2.075 1,211,458 2.0675 0.31%
2021-02-02 0 3.220 3.210 3.220 3.210 3.250 909,006 2,945,428 3.2403 2.050 2.044 2.050 2.044 2.069 1,427,798 2.0629 1.26%
2021-02-01 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2021-01-29 0 3.180 3.180 3.190 3.170 3.250 622,000 1,994,370 3.2064 2.025 2.025 2.031 2.018 2.069 976,991 2.0413 -1.24%
2021-01-28 0 3.220 3.230 3.240 3.220 3.270 977,002 3,173,916 3.2486 2.050 2.056 2.063 2.050 2.082 1,534,601 2.0682 -1.53%
2021-01-27 0 3.270 3.270 3.280 3.230 3.290 692,000 2,259,760 3.2655 2.082 2.082 2.088 2.056 2.095 1,086,942 2.0790 0.31%
2021-01-26 0 3.260 3.260 3.270 3.200 3.300 1,108,000 3,625,020 3.2717 2.075 2.075 2.082 2.037 2.101 1,740,363 2.0829 -1.21%
2021-01-25 0 3.300 3.290 3.300 3.280 3.300 813,473 2,675,707 3.2892 2.101 2.095 2.101 2.088 2.101 1,277,742 2.0941 0.61%
2021-01-22 0 3.280 3.270 3.300 3.270 3.320 1,399,000 4,599,820 3.2879 2.088 2.082 2.101 2.082 2.114 2,197,444 2.0933 -1.20%
2021-01-21 0 3.320 3.300 3.320 3.290 3.330 942,963 3,120,590 3.3093 2.114 2.101 2.114 2.095 2.120 1,481,135 2.1069 0.61%
2021-01-20 0 3.300 3.300 3.310 3.300 3.340 593,634 1,966,846 3.3132 2.101 2.101 2.107 2.101 2.126 932,436 2.1094 -0.90%
2021-01-19 0 3.330 3.310 3.330 3.280 3.370 1,877,000 6,256,140 3.3331 2.120 2.107 2.120 2.088 2.146 2,948,250 2.1220 -0.60%
2021-01-18 0 3.350 3.330 3.350 3.300 3.350 311,000 1,034,590 3.3267 2.133 2.120 2.133 2.101 2.133 488,495 2.1179 1.21%
2021-01-15 0 3.310 3.300 3.340 3.290 3.350 463,000 1,539,110 3.3242 2.107 2.101 2.126 2.095 2.133 727,246 2.1164 -0.30%
2021-01-14 0 3.320 3.320 3.340 3.310 3.370 185,114 616,866 3.3324 2.114 2.114 2.126 2.107 2.146 290,763 2.1215 -0.60%
2021-01-13 0 3.340 3.340 3.350 3.330 3.430 464,000 1,555,800 3.3530 2.126 2.126 2.133 2.120 2.184 728,816 2.1347 -0.60%
2021-01-12 0 3.360 3.360 3.370 3.310 3.370 266,687 893,314 3.3497 2.139 2.139 2.146 2.107 2.146 418,892 2.1326 0.90%
2021-01-11 0 3.330 3.320 3.330 3.290 3.330 325,000 1,077,950 3.3168 2.120 2.114 2.120 2.095 2.120 510,486 2.1116 1.22%
2021-01-08 0 3.290 3.290 3.310 3.280 3.320 375,090 1,233,871 3.2895 2.095 2.095 2.107 2.088 2.114 589,163 2.0943 0.00%
2021-01-07 0 3.290 3.280 3.290 3.270 3.310 141,000 462,640 3.2811 2.095 2.088 2.095 2.082 2.107 221,472 2.0889 0.00%
2021-01-06 0 3.290 3.290 3.300 3.250 3.300 158,056 517,723 3.2756 2.095 2.095 2.101 2.069 2.101 248,262 2.0854 0.61%
2021-01-05 0 3.270 3.260 3.270 3.230 3.290 482,000 1,566,990 3.2510 2.082 2.075 2.082 2.056 2.095 757,089 2.0698 0.31%
2021-01-04 0 3.260 3.260 3.270 3.250 3.280 219,000 713,640 3.2586 2.075 2.075 2.082 2.069 2.088 343,989 2.0746 -0.31%
2020-12-31 0 3.270 3.260 3.270 3.250 3.270 86,000 280,150 3.2576 2.082 2.075 2.082 2.069 2.082 135,082 2.0739 0.31%
2020-12-30 0 3.260 3.260 3.310 3.260 3.310 63,000 206,210 3.2732 2.075 2.075 2.107 2.075 2.107 98,956 2.0839 -0.91%
2020-12-29 0 3.290 3.270 3.310 3.270 3.330 255,678 842,494 3.2951 2.095 2.082 2.107 2.082 2.120 401,600 2.0978 0.92%
2020-12-28 0 3.260 3.250 3.260 3.240 3.270 130,000 422,700 3.2515 2.075 2.069 2.075 2.063 2.082 204,194 2.0701 0.62%
2020-12-24 0 3.240 3.240 3.250 3.240 3.270 118,000 382,560 3.2420 2.063 2.063 2.069 2.063 2.082 185,346 2.0640 0.00%
2020-12-23 0 3.240 3.240 3.250 3.240 3.280 232,000 754,700 3.2530 2.063 2.063 2.069 2.063 2.088 364,408 2.0710 -0.61%
2020-12-22 0 3.260 3.250 3.260 3.250 3.290 274,000 894,050 3.2630 2.075 2.069 2.075 2.069 2.095 430,379 2.0774 -0.91%
2020-12-21 0 3.290 3.280 3.290 3.280 3.310 254,378 838,172 3.2950 2.095 2.088 2.095 2.088 2.107 399,558 2.0977 0.00%
2020-12-18 0 3.290 3.290 3.300 3.290 3.340 186,000 616,120 3.3125 2.095 2.095 2.101 2.095 2.126 292,155 2.1089 -0.90%
2020-12-17 0 3.320 3.310 3.320 3.300 3.370 396,000 1,317,610 3.3273 2.114 2.107 2.114 2.101 2.146 622,007 2.1183 -1.19%
2020-12-16 0 3.360 3.350 3.360 3.350 3.380 134,000 450,040 3.3585 2.139 2.133 2.139 2.133 2.152 210,477 2.1382 0.00%
2020-12-15 0 3.360 3.330 3.360 3.320 3.360 293,000 980,860 3.3476 2.139 2.120 2.139 2.114 2.139 460,222 2.1313 -0.59%
2020-12-14 0 3.380 3.370 3.380 3.350 3.380 107,000 360,220 3.3665 2.152 2.146 2.152 2.133 2.152 168,068 2.1433 0.30%
2020-12-11 0 3.370 3.360 3.370 3.280 3.440 952,000 3,198,760 3.3600 2.146 2.139 2.146 2.088 2.190 1,495,330 2.1392 -1.46%
2020-12-10 0 3.420 3.420 3.440 3.400 3.450 286,911 983,603 3.4283 2.177 2.177 2.190 2.165 2.196 450,658 2.1826 -0.87%
2020-12-09 0 3.450 3.440 3.450 3.400 3.450 395,258 1,357,339 3.4341 2.196 2.190 2.196 2.165 2.196 620,842 2.1863 1.47%
2020-12-08 0 3.400 3.400 3.410 3.380 3.440 455,000 1,551,380 3.4096 2.165 2.165 2.171 2.152 2.190 714,680 2.1707 -1.73%
2020-12-07 0 3.460 3.440 3.460 3.420 3.480 355,816 1,225,871 3.4452 2.203 2.190 2.203 2.177 2.216 558,889 2.1934 -0.57%
2020-12-04 0 3.480 3.480 3.490 3.450 3.530 431,000 1,498,690 3.4772 2.216 2.216 2.222 2.196 2.247 676,982 2.2138 -0.29%
2020-12-03 0 3.490 3.490 3.500 3.410 3.510 965,000 3,348,440 3.4699 2.222 2.222 2.228 2.171 2.235 1,515,749 2.2091 0.58%
2020-12-02 0 3.470 3.460 3.470 3.420 3.480 499,392 1,722,802 3.4498 2.209 2.203 2.209 2.177 2.216 784,407 2.1963 0.00%
2020-12-01 0 3.470 3.460 3.470 3.420 3.480 286,000 987,270 3.4520 2.209 2.203 2.209 2.177 2.216 449,227 2.1977 0.00%
2020-11-30 0 3.470 3.430 3.470 3.390 3.480 895,557 3,085,954 3.4458 2.209 2.184 2.209 2.158 2.216 1,406,674 2.1938 1.17%
2020-11-27 0 3.430 3.410 3.440 3.400 3.440 166,200 569,520 3.4267 2.184 2.171 2.190 2.165 2.190 261,054 2.1816 0.00%
2020-11-26 0 3.430 3.400 3.430 3.370 3.450 329,000 1,123,100 3.4137 2.184 2.165 2.184 2.146 2.196 516,768 2.1733 0.88%
2020-11-25 0 3.400 3.400 3.410 3.390 3.460 446,000 1,530,090 3.4307 2.165 2.165 2.171 2.158 2.203 700,543 2.1841 -2.30%
2020-11-24 0 3.480 3.470 3.480 3.440 3.480 474,000 1,638,530 3.4568 2.216 2.209 2.216 2.190 2.216 744,524 2.2008 0.29%
2020-11-23 0 3.470 3.460 3.470 3.380 3.470 1,075,000 3,690,060 3.4326 2.209 2.203 2.209 2.152 2.209 1,688,529 2.1854 2.66%
2020-11-20 0 3.380 3.360 3.380 3.370 3.410 279,000 942,860 3.3794 2.152 2.139 2.152 2.146 2.171 438,232 2.1515 -0.88%
2020-11-19 0 3.410 3.400 3.410 3.350 3.410 331,000 1,120,640 3.3856 2.171 2.165 2.171 2.133 2.171 519,910 2.1555 1.49%
2020-11-18 0 3.360 3.360 3.380 3.290 3.440 1,873,000 6,321,480 3.3751 2.139 2.139 2.152 2.095 2.190 2,941,967 2.1487 4.02%
2020-11-17 1 3.230 3.220 3.240 3.180 3.260 319,000 1,034,160 3.2419 2.056 2.050 2.063 2.025 2.075 501,061 2.0639 1.57%
2020-11-16 0 3.180 3.180 3.190 3.170 3.220 241,871 771,814 3.1910 2.025 2.025 2.031 2.018 2.050 379,913 2.0316 0.32%
2020-11-13 0 3.170 3.170 3.180 3.170 3.200 486,000 1,548,710 3.1866 2.018 2.018 2.025 2.018 2.037 763,372 2.0288 -1.55%
2020-11-12 0 3.220 3.220 3.230 3.220 3.300 222,533 719,894 3.2350 2.050 2.050 2.056 2.050 2.101 349,538 2.0596 -1.53%
2020-11-11 0 3.270 3.270 3.280 3.180 3.290 977,000 3,171,890 3.2466 2.082 2.082 2.088 2.025 2.095 1,534,598 2.0669 3.48%
2020-11-10 0 3.160 3.160 3.170 3.160 3.210 605,704 1,928,162 3.1833 2.012 2.012 2.018 2.012 2.044 951,394 2.0267 0.64%
2020-11-09 0 3.140 3.140 3.150 3.140 3.200 286,000 901,870 3.1534 1.999 1.999 2.005 1.999 2.037 449,227 2.0076 -1.87%
2020-11-06 0 3.200 3.190 3.200 3.150 3.270 942,164 3,035,158 3.2215 2.037 2.031 2.037 2.005 2.082 1,479,880 2.0509 -2.74%
2020-11-05 0 3.290 3.290 3.300 3.060 3.290 2,879,414 9,365,137 3.2524 2.095 2.095 2.101 1.948 2.095 4,522,767 2.0707 8.22%
2020-11-04 0 3.040 3.030 3.040 3.020 3.070 255,000 774,110 3.0357 1.935 1.929 1.935 1.923 1.955 400,535 1.9327 0.33%
2020-11-03 0 3.030 3.030 3.040 3.020 3.050 577,000 1,749,620 3.0323 1.929 1.929 1.935 1.923 1.942 906,308 1.9305 0.00%
2020-11-02 0 3.030 3.010 3.030 3.000 3.060 223,058 676,174 3.0314 1.929 1.916 1.929 1.910 1.948 350,363 1.9299 0.66%
2020-10-30 0 3.010 3.010 3.030 3.010 3.050 230,414 696,894 3.0245 1.916 1.916 1.929 1.916 1.942 361,917 1.9256 -0.33%
2020-10-29 0 3.020 3.020 3.030 3.000 3.040 605,000 1,827,080 3.0200 1.923 1.923 1.929 1.910 1.935 950,288 1.9227 -0.98%
2020-10-28 0 3.050 3.050 3.060 3.050 3.070 173,498 530,534 3.0579 1.942 1.942 1.948 1.942 1.955 272,518 1.9468 -0.65%
2020-10-27 0 3.070 3.070 3.080 3.070 3.140 573,400 1,771,850 3.0901 1.955 1.955 1.961 1.955 1.999 900,654 1.9673 -1.60%
2020-10-23 0 3.120 3.120 3.140 3.120 3.140 733,000 2,298,790 3.1361 1.986 1.986 1.999 1.986 1.999 1,151,341 1.9966 0.32%
2020-10-22 0 3.110 3.110 3.120 3.090 3.140 521,000 1,622,109 3.1135 1.980 1.980 1.986 1.967 1.999 818,348 1.9822 0.65%
2020-10-21 0 3.090 3.090 3.100 3.080 3.160 1,282,270 3,989,975 3.1116 1.967 1.967 1.974 1.961 2.012 2,014,093 1.9810 -1.28%
2020-10-20 0 3.130 3.130 3.140 3.110 3.150 584,000 1,828,730 3.1314 1.993 1.993 1.999 1.980 2.005 917,303 1.9936 -1.26%
2020-10-19 0 3.170 3.150 3.170 3.120 3.180 601,000 1,898,590 3.1591 2.018 2.005 2.018 1.986 2.025 944,006 2.0112 0.96%
2020-10-16 0 3.140 3.130 3.140 3.110 3.180 933,000 2,936,880 3.1478 1.999 1.993 1.999 1.980 2.025 1,465,486 2.0040 0.96%
2020-10-15 0 3.110 3.100 3.110 3.100 3.140 242,000 754,170 3.1164 1.980 1.974 1.980 1.974 1.999 380,115 1.9841 -0.32%
2020-10-14 0 3.120 3.110 3.120 3.100 3.140 379,000 1,181,620 3.1177 1.986 1.980 1.986 1.974 1.999 595,305 1.9849 0.00%
2020-10-12 0 3.120 3.110 3.140 3.060 3.160 617,000 1,929,190 3.1267 1.986 1.980 1.999 1.948 2.012 969,137 1.9906 0.65%
2020-10-09 0 3.100 3.080 3.120 3.070 3.120 612,718 1,900,514 3.1018 1.974 1.961 1.986 1.955 1.986 962,411 1.9747 -0.32%
2020-10-08 0 3.110 3.090 3.110 3.080 3.130 541,409 1,682,021 3.1067 1.980 1.967 1.980 1.961 1.993 850,405 1.9779 1.30%
2020-10-07 0 3.070 3.070 3.120 3.070 3.120 564,000 1,748,500 3.1002 1.955 1.955 1.986 1.955 1.986 885,889 1.9737 0.33%
2020-10-06 0 3.060 3.050 3.090 3.030 3.090 498,000 1,526,550 3.0654 1.948 1.942 1.967 1.929 1.967 782,221 1.9516 0.33%
2020-10-05 0 3.050 3.040 3.050 3.010 3.050 175,327 533,261 3.0415 1.942 1.935 1.942 1.916 1.942 275,390 1.9364 0.99%
2020-09-30 0 3.020 3.010 3.020 3.020 3.060 591,414 1,793,113 3.0319 1.923 1.916 1.923 1.923 1.948 928,949 1.9303 -1.31%
2020-09-29 0 3.060 3.040 3.060 3.020 3.060 208,000 633,160 3.0440 1.948 1.935 1.948 1.923 1.948 326,711 1.9380 2.00%
2020-09-28 0 3.000 3.000 3.010 2.980 3.050 795,060 2,384,127 2.9987 1.910 1.910 1.916 1.897 1.942 1,248,820 1.9091 0.67%
2020-09-25 0 2.980 2.980 3.000 2.980 3.030 1,118,000 3,377,577 3.0211 1.897 1.897 1.910 1.897 1.929 1,756,070 1.9234 -1.32%
2020-09-24 0 3.020 3.020 3.030 3.020 3.070 525,000 1,596,840 3.0416 1.923 1.923 1.929 1.923 1.955 824,630 1.9364 -1.63%
2020-09-23 0 3.070 3.050 3.070 3.020 3.070 531,000 1,621,990 3.0546 1.955 1.942 1.955 1.923 1.955 834,055 1.9447 0.66%
2020-09-22 0 3.050 3.050 3.090 3.030 3.080 966,000 2,958,660 3.0628 1.942 1.942 1.967 1.929 1.961 1,517,320 1.9499 0.33%
2020-09-21 0 3.040 3.030 3.040 3.020 3.060 345,000 1,048,190 3.0382 1.935 1.929 1.935 1.923 1.948 541,900 1.9343 0.66%
2020-09-18 0 3.020 3.020 3.050 3.020 3.080 709,670 2,160,075 3.0438 1.923 1.923 1.942 1.923 1.961 1,114,696 1.9378 -0.66%
2020-09-17 0 3.040 3.040 3.050 3.040 3.080 330,000 1,009,260 3.0584 1.935 1.935 1.942 1.935 1.961 518,339 1.9471 -0.33%
2020-09-16 0 3.050 3.030 3.050 3.040 3.090 686,582 2,100,705 3.0597 1.942 1.929 1.942 1.935 1.967 1,078,431 1.9479 -0.33%
2020-09-15 0 3.060 3.050 3.060 3.050 3.080 319,293 977,341 3.0610 1.948 1.942 1.948 1.942 1.961 501,521 1.9488 -0.65%
2020-09-14 0 3.080 3.070 3.080 3.060 3.100 519,452 1,597,439 3.0752 1.961 1.955 1.961 1.948 1.974 815,916 1.9578 0.33%
2020-09-11 0 3.070 3.060 3.070 3.050 3.090 426,000 1,308,680 3.0720 1.955 1.948 1.955 1.942 1.967 669,129 1.9558 0.00%
2020-09-10 0 3.070 3.060 3.080 3.050 3.110 301,000 927,370 3.0810 1.955 1.948 1.961 1.942 1.980 472,788 1.9615 1.99%
2020-09-09 0 3.010 3.010 3.070 3.010 3.090 381,000 1,157,000 3.0367 1.916 1.916 1.955 1.916 1.967 598,446 1.9333 -1.95%
2020-09-08 0 3.070 3.020 3.070 3.010 3.070 155,000 468,660 3.0236 1.955 1.923 1.955 1.916 1.955 243,462 1.9250 1.32%
2020-09-07 0 3.030 3.030 3.060 3.030 3.100 197,000 600,180 3.0466 1.929 1.929 1.948 1.929 1.974 309,433 1.9396 -0.98%
2020-09-04 0 3.060 3.060 3.070 3.050 3.090 343,000 1,056,110 3.0790 1.948 1.948 1.955 1.942 1.967 538,759 1.9603 -0.65%
2020-09-03 0 3.080 3.080 3.090 3.030 3.110 810,000 2,490,250 3.0744 1.961 1.961 1.967 1.929 1.980 1,272,287 1.9573 2.33%
2020-09-02 0 3.130 3.130 3.140 3.130 3.160 1,121,291 3,524,189 3.1430 1.916 1.916 1.922 1.916 1.935 1,831,455 1.9243 -0.95%
2020-09-01 0 3.160 3.160 3.180 3.150 3.180 203,000 643,070 3.1678 1.935 1.935 1.947 1.929 1.947 331,569 1.9395 -0.94%
2020-08-31 0 3.190 3.160 3.190 3.130 3.190 375,000 1,190,960 3.1759 1.953 1.935 1.953 1.916 1.953 612,504 1.9444 0.63%
2020-08-28 0 3.170 3.140 3.170 3.130 3.170 296,000 932,040 3.1488 1.941 1.922 1.941 1.916 1.941 483,470 1.9278 1.28%
2020-08-27 0 3.130 3.130 3.170 3.120 3.150 481,000 1,508,440 3.1360 1.916 1.916 1.941 1.910 1.929 785,639 1.9200 -0.63%
2020-08-26 0 3.150 3.140 3.150 3.130 3.160 549,000 1,725,770 3.1435 1.929 1.922 1.929 1.916 1.935 896,706 1.9246 -0.63%
2020-08-25 0 3.170 3.160 3.170 3.160 3.180 337,000 1,069,350 3.1731 1.941 1.935 1.941 1.935 1.947 550,437 1.9427 0.32%
2020-08-24 0 3.160 3.160 3.180 3.100 3.190 463,000 1,464,270 3.1626 1.935 1.935 1.947 1.898 1.953 756,239 1.9363 0.96%
2020-08-21 0 3.130 3.130 3.140 3.080 3.150 233,000 730,500 3.1352 1.916 1.916 1.922 1.886 1.929 380,569 1.9195 0.97%
2020-08-20 0 3.100 3.090 3.100 3.060 3.130 1,350,000 4,182,150 3.0979 1.898 1.892 1.898 1.873 1.916 2,205,016 1.8967 1.97%
2020-08-19 0 3.040 3.040 3.050 3.010 3.050 258,000 783,700 3.0376 1.861 1.861 1.867 1.843 1.867 421,403 1.8597 -0.33%
2020-08-18 0 3.050 3.040 3.050 3.020 3.070 384,000 1,169,240 3.0449 1.867 1.861 1.867 1.849 1.880 627,204 1.8642 0.00%
2020-08-17 0 3.050 3.050 3.060 2.970 3.090 848,000 2,577,850 3.0399 1.867 1.867 1.873 1.818 1.892 1,385,077 1.8612 2.69%
2020-08-14 0 2.970 2.970 3.000 2.970 3.010 286,000 852,930 2.9823 1.818 1.818 1.837 1.818 1.843 467,137 1.8259 -1.00%
2020-08-13 0 3.000 2.980 3.000 2.970 3.010 251,000 751,715 2.9949 1.837 1.824 1.837 1.818 1.843 409,970 1.8336 0.00%
2020-08-12 0 3.000 2.980 3.000 2.960 3.000 373,000 1,113,770 2.9860 1.837 1.824 1.837 1.812 1.837 609,238 1.8281 0.00%
2020-08-11 0 3.000 2.990 3.000 2.980 3.010 233,196 698,330 2.9946 1.837 1.831 1.837 1.824 1.843 380,890 1.8334 0.33%
2020-08-10 0 2.990 2.980 2.990 2.930 3.000 163,000 484,690 2.9736 1.831 1.824 1.831 1.794 1.837 266,235 1.8205 -0.33%
2020-08-07 0 3.000 2.990 3.000 2.950 3.000 445,000 1,325,310 2.9782 1.837 1.831 1.837 1.806 1.837 726,839 1.8234 0.33%
2020-08-06 0 2.990 2.980 2.990 2.970 3.000 224,000 668,290 2.9834 1.831 1.824 1.831 1.818 1.837 365,869 1.8266 -0.33%
2020-08-05 0 3.000 2.980 3.000 2.980 3.000 511,801 1,530,124 2.9897 1.837 1.824 1.837 1.824 1.837 835,948 1.8304 0.33%
2020-08-04 0 2.990 2.980 2.990 2.970 3.000 571,000 1,701,870 2.9805 1.831 1.824 1.831 1.818 1.837 932,640 1.8248 0.00%
2020-08-03 0 2.990 2.970 2.990 2.970 3.000 1,471,000 4,404,758 2.9944 1.831 1.818 1.831 1.818 1.837 2,402,650 1.8333 0.00%
2020-07-31 0 2.990 2.990 3.010 2.940 3.020 524,031 1,571,393 2.9987 1.831 1.831 1.843 1.800 1.849 855,923 1.8359 0.00%
2020-07-30 0 2.990 2.980 2.990 2.960 3.000 302,000 901,120 2.9838 1.831 1.824 1.831 1.812 1.837 493,270 1.8268 1.01%
2020-07-29 0 2.960 2.960 2.970 2.950 2.990 419,000 1,241,390 2.9627 1.812 1.812 1.818 1.806 1.831 684,372 1.8139 -1.33%
2020-07-28 0 3.000 2.960 3.000 2.960 3.020 428,254 1,278,989 2.9865 1.837 1.812 1.837 1.812 1.849 699,487 1.8285 0.67%
2020-07-27 0 2.980 2.970 3.000 2.950 3.020 289,077 860,204 2.9757 1.824 1.818 1.837 1.806 1.849 472,162 1.8218 -0.67%
2020-07-24 0 3.000 2.990 3.010 2.990 3.050 601,000 1,808,030 3.0084 1.837 1.831 1.843 1.831 1.867 981,640 1.8418 -0.99%
2020-07-23 0 3.030 3.030 3.040 2.980 3.070 2,086,625 6,293,192 3.0160 1.855 1.855 1.861 1.824 1.880 3,408,178 1.8465 -2.57%
2020-07-22 0 3.110 3.110 3.160 3.110 3.190 382,000 1,204,640 3.1535 1.904 1.904 1.935 1.904 1.953 623,938 1.9307 -1.27%
2020-07-21 0 3.150 3.150 3.160 3.120 3.210 1,501,548 4,746,388 3.1610 1.929 1.929 1.935 1.910 1.965 2,452,546 1.9353 -1.56%
2020-07-20 0 3.200 3.200 3.250 3.180 3.230 444,841 1,429,464 3.2134 1.959 1.959 1.990 1.947 1.978 726,579 1.9674 0.00%
2020-07-17 0 3.200 3.190 3.200 3.150 3.210 849,801 2,710,071 3.1891 1.959 1.953 1.959 1.929 1.965 1,388,018 1.9525 0.95%
2020-07-16 0 3.170 3.170 3.190 3.170 3.260 1,099,000 3,538,140 3.2194 1.941 1.941 1.953 1.941 1.996 1,795,046 1.9711 -1.55%
2020-07-15 0 3.220 3.220 3.250 3.200 3.300 808,000 2,622,030 3.2451 1.971 1.971 1.990 1.959 2.020 1,319,743 1.9868 -1.23%
2020-07-14 0 3.260 3.240 3.270 3.230 3.320 1,104,000 3,598,385 3.2594 1.996 1.984 2.002 1.978 2.033 1,803,213 1.9955 -1.21%
2020-07-13 0 3.300 3.290 3.310 3.260 3.370 534,000 1,771,820 3.3180 2.020 2.014 2.027 1.996 2.063 872,206 2.0314 0.92%
2020-07-10 0 3.270 3.250 3.270 3.220 3.320 799,000 2,600,530 3.2547 2.002 1.990 2.002 1.971 2.033 1,305,043 1.9927 0.93%
2020-07-09 0 3.240 3.240 3.250 3.240 3.370 1,902,000 6,262,550 3.2926 1.984 1.984 1.990 1.984 2.063 3,106,622 2.0159 0.00%
2020-07-08 0 3.240 3.240 3.250 3.180 3.280 427,900 1,377,959 3.2203 1.984 1.984 1.990 1.947 2.008 698,908 1.9716 1.57%
2020-07-07 0 3.190 3.180 3.190 3.180 3.340 1,263,569 4,119,976 3.2606 1.953 1.947 1.953 1.947 2.045 2,063,844 1.9963 -2.74%
2020-07-06 0 3.280 3.280 3.290 3.170 3.340 1,869,000 6,118,890 3.2739 2.008 2.008 2.014 1.941 2.045 3,052,722 2.0044 4.46%
2020-07-03 0 3.140 3.140 3.160 3.110 3.150 664,000 2,080,870 3.1338 1.922 1.922 1.935 1.904 1.929 1,084,541 1.9187 -0.63%
2020-07-02 0 3.160 3.140 3.160 3.060 3.180 1,429,932 4,438,740 3.1042 1.935 1.922 1.935 1.873 1.947 2,335,572 1.9005 3.95%
2020-06-30 0 3.040 3.020 3.040 3.020 3.060 1,001,000 3,037,720 3.0347 1.861 1.849 1.861 1.849 1.873 1,634,978 1.8580 0.66%
2020-06-29 0 3.020 3.000 3.020 3.000 3.050 1,334,000 4,020,350 3.0138 1.849 1.837 1.849 1.837 1.867 2,178,882 1.8451 0.00%
2020-06-26 0 3.020 3.020 3.030 3.020 3.060 755,000 2,288,820 3.0315 1.849 1.849 1.855 1.849 1.873 1,233,175 1.8560 -0.98%
2020-06-24 0 3.050 3.050 3.070 3.040 3.080 470,000 1,437,180 3.0578 1.867 1.867 1.880 1.861 1.886 767,672 1.8721 0.33%
2020-06-23 0 3.040 3.040 3.080 3.030 3.080 196,000 598,935 3.0558 1.861 1.861 1.886 1.855 1.886 320,136 1.8709 0.00%
2020-06-22 0 3.040 3.040 3.080 3.030 3.090 1,260,000 3,847,140 3.0533 1.861 1.861 1.886 1.855 1.892 2,058,015 1.8693 -0.65%
2020-06-19 0 3.060 3.060 3.080 3.030 3.070 814,392 2,491,552 3.0594 1.873 1.873 1.886 1.855 1.880 1,330,183 1.8731 -0.33%
2020-06-18 0 3.070 3.070 3.090 3.050 3.100 137,000 421,090 3.0736 1.880 1.880 1.892 1.867 1.898 223,768 1.8818 -0.32%
2020-06-17 0 3.080 3.070 3.080 3.060 3.090 178,000 546,450 3.0699 1.886 1.880 1.886 1.873 1.892 290,735 1.8795 0.65%
2020-06-16 0 3.060 3.060 3.080 3.050 3.090 476,000 1,461,850 3.0711 1.873 1.873 1.886 1.867 1.892 777,472 1.8803 0.00%
2020-06-15 0 3.060 3.060 3.080 3.040 3.090 473,000 1,448,440 3.0622 1.873 1.873 1.886 1.861 1.892 772,572 1.8748 0.33%
2020-06-12 0 3.050 3.050 3.070 3.030 3.090 1,176,700 3,595,055 3.0552 1.867 1.867 1.880 1.855 1.892 1,921,957 1.8705 -0.97%
2020-06-11 0 3.080 3.070 3.100 3.080 3.110 728,000 2,252,925 3.0947 1.886 1.880 1.898 1.886 1.904 1,189,075 1.8947 -1.28%
2020-06-10 0 3.120 3.120 3.130 3.080 3.130 325,000 1,008,430 3.1029 1.910 1.910 1.916 1.886 1.916 530,837 1.8997 0.00%
2020-06-09 0 3.120 3.120 3.130 3.090 3.130 505,000 1,571,190 3.1113 1.910 1.910 1.916 1.892 1.916 824,839 1.9048 0.97%
2020-06-08 0 3.090 3.090 3.100 3.090 3.110 557,000 1,725,450 3.0978 1.892 1.892 1.898 1.892 1.904 909,773 1.8966 0.32%
2020-06-05 0 3.080 3.080 3.090 3.040 3.090 526,303 1,607,341 3.0540 1.886 1.886 1.892 1.861 1.892 859,634 1.8698 0.98%
2020-06-04 0 3.050 3.050 3.070 3.050 3.110 454,000 1,395,220 3.0732 1.867 1.867 1.880 1.867 1.904 741,539 1.8815 -1.29%
2020-06-03 0 3.090 3.070 3.090 3.070 3.150 661,000 2,050,780 3.1025 1.892 1.880 1.892 1.880 1.929 1,079,641 1.8995 1.31%
2020-06-02 0 3.050 3.050 3.060 3.040 3.080 593,000 1,811,340 3.0545 1.867 1.867 1.873 1.861 1.886 968,574 1.8701 -1.61%
2020-06-01 0 3.100 3.090 3.100 3.080 3.160 434,000 1,351,560 3.1142 1.898 1.892 1.898 1.886 1.935 708,872 1.9066 0.00%
2020-05-29 0 3.100 3.060 3.100 3.030 3.100 793,000 2,432,650 3.0677 1.898 1.873 1.898 1.855 1.898 1,295,243 1.8781 1.64%
2020-05-28 0 3.050 3.040 3.050 2.990 3.050 780,203 2,356,416 3.0203 1.867 1.861 1.867 1.831 1.867 1,274,341 1.8491 0.33%
2020-05-27 0 3.040 3.000 3.040 2.980 3.050 464,156 1,405,230 3.0275 1.861 1.837 1.861 1.824 1.867 758,127 1.8536 1.33%
2020-05-26 0 3.000 3.000 3.020 2.910 3.050 571,000 1,712,310 2.9988 1.837 1.837 1.849 1.782 1.867 932,640 1.8360 2.74%
2020-05-25 0 2.920 2.910 2.920 2.900 3.000 459,000 1,344,060 2.9282 1.788 1.782 1.788 1.775 1.837 749,705 1.7928 -0.68%
2020-05-22 0 2.940 2.930 2.940 2.920 3.200 1,706,223 5,157,976 3.0230 1.800 1.794 1.800 1.788 1.959 2,786,851 1.8508 -5.16%
2020-05-21 0 3.100 3.090 3.100 3.090 3.100 120,000 371,320 3.0943 1.898 1.892 1.898 1.892 1.898 196,001 1.8945 0.00%
2020-05-20 0 3.100 3.090 3.100 3.050 3.150 515,000 1,595,960 3.0990 1.898 1.892 1.898 1.867 1.929 841,173 1.8973 -0.64%
2020-05-19 0 3.120 3.120 3.140 3.080 3.150 2,007,000 6,263,155 3.1207 1.910 1.910 1.922 1.886 1.929 3,278,123 1.9106 1.96%
2020-05-18 0 3.060 3.040 3.060 3.030 3.060 530,000 1,616,470 3.0499 1.873 1.861 1.873 1.855 1.873 865,673 1.8673 0.99%
2020-05-15 0 3.030 3.030 3.050 3.030 3.060 174,000 529,300 3.0420 1.855 1.855 1.867 1.855 1.873 284,202 1.8624 0.33%
2020-05-14 0 3.020 3.020 3.050 3.020 3.090 650,000 1,991,330 3.0636 1.849 1.849 1.867 1.849 1.892 1,061,674 1.8757 -1.95%
2020-05-13 0 3.080 3.070 3.080 3.050 3.120 701,000 2,165,230 3.0888 1.886 1.880 1.886 1.867 1.910 1,144,975 1.8911 0.00%
2020-05-12 0 3.080 3.050 3.090 3.050 3.130 242,000 744,010 3.0744 1.886 1.867 1.892 1.867 1.916 395,269 1.8823 -0.32%
2020-05-11 0 3.090 3.090 3.100 3.080 3.140 314,000 977,910 3.1144 1.892 1.892 1.898 1.886 1.922 512,870 1.9067 0.98%
2020-05-08 0 3.060 3.060 3.080 3.000 3.080 400,000 1,218,050 3.0451 1.873 1.873 1.886 1.837 1.886 653,338 1.8643 2.34%
2020-05-07 0 2.990 2.980 3.000 2.980 3.130 2,474,738 7,551,722 3.0515 1.831 1.824 1.837 1.824 1.916 4,042,101 1.8683 -3.86%
2020-05-06 0 3.110 3.110 3.140 3.080 3.180 373,154 1,170,604 3.1371 1.904 1.904 1.922 1.886 1.947 609,489 1.9206 0.00%
2020-05-05 0 3.110 3.100 3.110 3.070 3.140 388,942 1,212,689 3.1179 1.904 1.898 1.904 1.880 1.922 635,276 1.9089 1.30%
2020-05-04 0 3.070 3.060 3.090 3.060 3.170 554,000 1,723,240 3.1105 1.880 1.873 1.892 1.873 1.941 904,873 1.9044 -3.76%
2020-04-29 0 3.190 3.190 3.220 3.160 3.220 529,907 1,695,297 3.1992 1.953 1.953 1.971 1.935 1.971 865,521 1.9587 1.27%
2020-04-28 0 3.150 3.150 3.170 3.140 3.200 420,000 1,333,530 3.1751 1.929 1.929 1.941 1.922 1.959 686,005 1.9439 -1.87%
2020-04-27 0 3.210 3.180 3.210 3.180 3.260 613,541 1,975,259 3.2194 1.965 1.947 1.965 1.947 1.996 1,002,124 1.9711 0.63%
2020-04-24 0 3.190 3.190 3.210 3.160 3.220 945,591 3,017,321 3.1909 1.953 1.953 1.965 1.935 1.971 1,544,476 1.9536 -0.93%
2020-04-23 0 3.220 3.200 3.220 3.120 3.260 1,580,500 5,067,060 3.2060 1.971 1.959 1.971 1.910 1.996 2,581,502 1.9628 2.88%
2020-04-22 0 3.270 3.270 3.280 3.220 3.280 581,000 1,891,510 3.2556 1.916 1.916 1.922 1.887 1.922 991,420 1.9079 0.62%
2020-04-21 0 3.250 3.250 3.290 3.220 3.290 1,250,000 4,057,120 3.2457 1.905 1.905 1.928 1.887 1.928 2,133,002 1.9021 -1.52%
2020-04-20 0 3.300 3.300 3.310 3.260 3.350 536,000 1,769,810 3.3019 1.934 1.934 1.940 1.910 1.963 914,631 1.9350 0.00%
2020-04-17 0 3.300 3.300 3.330 3.270 3.390 1,035,000 3,417,820 3.3022 1.934 1.934 1.951 1.916 1.987 1,766,126 1.9352 -1.49%
2020-04-16 0 3.350 3.320 3.350 3.200 3.350 1,417,000 4,631,670 3.2686 1.963 1.946 1.963 1.875 1.963 2,417,972 1.9155 4.04%
2020-04-15 0 3.220 3.200 3.220 3.180 3.240 1,022,843 3,290,974 3.2175 1.887 1.875 1.887 1.864 1.899 1,745,381 1.8855 1.26%
2020-04-14 0 3.180 3.180 3.190 3.130 3.200 825,000 2,615,380 3.1702 1.864 1.864 1.869 1.834 1.875 1,407,782 1.8578 1.92%
2020-04-09 0 3.120 3.110 3.120 3.090 3.130 1,154,000 3,590,820 3.1116 1.828 1.823 1.828 1.811 1.834 1,969,188 1.8235 0.65%
2020-04-08 0 3.100 3.090 3.100 3.070 3.150 1,172,392 3,626,960 3.0936 1.817 1.811 1.817 1.799 1.846 2,000,572 1.8130 -0.64%
2020-04-07 0 3.120 3.100 3.120 3.040 3.130 1,147,000 3,556,630 3.1008 1.828 1.817 1.828 1.782 1.834 1,957,243 1.8172 4.00%
2020-04-06 0 3.000 3.000 3.010 2.900 3.030 761,536 2,260,103 2.9678 1.758 1.758 1.764 1.699 1.776 1,299,487 1.7392 2.39%
2020-04-03 0 2.930 2.920 2.930 2.870 2.950 811,000 2,371,700 2.9244 1.717 1.711 1.717 1.682 1.729 1,383,892 1.7138 2.45%
2020-04-02 0 2.860 2.860 2.930 2.830 2.950 1,942,000 5,597,980 2.8826 1.676 1.676 1.717 1.658 1.729 3,313,833 1.6893 -0.35%
2020-04-01 0 2.870 2.850 2.870 2.800 2.980 2,053,000 5,973,760 2.9098 1.682 1.670 1.682 1.641 1.746 3,503,243 1.7052 -1.71%
2020-03-31 0 2.920 2.920 2.940 2.870 2.950 1,904,000 5,557,820 2.9190 1.711 1.711 1.723 1.682 1.729 3,248,989 1.7106 1.39%
2020-03-30 0 2.880 2.870 2.880 2.820 3.030 1,507,000 4,349,860 2.8864 1.688 1.682 1.688 1.653 1.776 2,571,548 1.6915 -4.95%
2020-03-27 0 3.030 3.000 3.030 2.740 3.030 2,372,000 6,920,680 2.9177 1.776 1.758 1.776 1.606 1.776 4,047,585 1.7098 10.99%
2020-03-26 0 2.730 2.720 2.730 2.700 2.760 996,000 2,712,480 2.7234 1.600 1.594 1.600 1.582 1.617 1,699,576 1.5960 -0.73%
2020-03-25 0 2.750 2.740 2.750 2.700 2.770 1,781,000 4,886,650 2.7438 1.612 1.606 1.612 1.582 1.623 3,039,102 1.6079 4.56%
2020-03-24 0 2.630 2.630 2.640 2.510 2.690 1,211,079 3,130,223 2.5847 1.541 1.541 1.547 1.471 1.576 2,066,588 1.5147 5.62%
2020-03-23 0 2.490 2.490 2.550 2.480 2.660 1,519,141 3,863,455 2.5432 1.459 1.459 1.494 1.453 1.559 2,592,265 1.4904 -6.74%
2020-03-20 0 2.670 2.670 2.680 2.570 2.710 927,000 2,470,850 2.6654 1.565 1.565 1.571 1.506 1.588 1,581,835 1.5620 3.89%
2020-03-19 0 2.570 2.570 2.610 2.450 2.850 1,898,594 4,948,129 2.6062 1.506 1.506 1.530 1.436 1.670 3,239,764 1.5273 -8.87%
2020-03-18 0 2.820 2.820 2.870 2.810 2.980 1,013,478 2,950,915 2.9117 1.653 1.653 1.682 1.647 1.746 1,729,401 1.7063 -3.75%
2020-03-17 0 2.930 2.910 2.930 2.830 2.960 1,030,000 2,980,290 2.8935 1.717 1.705 1.717 1.658 1.735 1,757,594 1.6957 -1.01%
2020-03-16 0 2.960 2.960 3.010 2.960 3.200 848,186 2,543,601 2.9989 1.735 1.735 1.764 1.735 1.875 1,447,346 1.7574 -6.03%
2020-03-13 0 3.150 3.100 3.150 2.660 3.160 1,236,000 3,748,280 3.0326 1.846 1.817 1.846 1.559 1.852 2,109,113 1.7772 -2.78%
2020-03-12 0 3.240 3.240 3.250 3.220 3.350 625,000 2,032,900 3.2526 1.899 1.899 1.905 1.887 1.963 1,066,501 1.9061 -3.28%
2020-03-11 0 3.350 3.350 3.390 3.350 3.470 322,000 1,095,380 3.4018 1.963 1.963 1.987 1.963 2.034 549,461 1.9936 -1.76%
2020-03-10 0 3.410 3.410 3.420 3.360 3.450 258,420 882,119 3.4135 1.998 1.998 2.004 1.969 2.022 440,968 2.0004 0.59%
2020-03-09 0 3.390 3.390 3.440 3.390 3.520 624,000 2,153,080 3.4504 1.987 1.987 2.016 1.987 2.063 1,064,795 2.0221 -5.31%
2020-03-06 0 3.580 3.570 3.580 3.560 3.630 202,000 722,760 3.5780 2.098 2.092 2.098 2.086 2.127 344,693 2.0968 -2.45%
2020-03-05 0 3.670 3.650 3.670 3.600 3.670 326,000 1,184,130 3.6323 2.151 2.139 2.151 2.110 2.151 556,287 2.1286 1.94%
2020-03-04 0 3.600 3.550 3.600 3.540 3.620 134,000 482,820 3.6031 2.110 2.080 2.110 2.075 2.121 228,658 2.1115 0.00%
2020-03-03 0 3.600 3.570 3.600 3.560 3.610 100,000 358,330 3.5833 2.110 2.092 2.110 2.086 2.116 170,640 2.0999 1.12%
2020-03-02 0 3.560 3.560 3.580 3.450 3.580 579,594 2,037,207 3.5149 2.086 2.086 2.098 2.022 2.098 989,020 2.0598 2.30%
2020-02-28 0 3.480 3.480 3.520 3.480 3.610 914,000 3,213,360 3.5157 2.039 2.039 2.063 2.039 2.116 1,559,651 2.0603 -3.60%
2020-02-27 0 3.610 3.600 3.610 3.570 3.620 343,520 1,236,436 3.5993 2.116 2.110 2.116 2.092 2.121 586,183 2.1093 -1.10%
2020-02-26 0 3.650 3.630 3.650 3.600 3.660 474,000 1,722,750 3.6345 2.139 2.127 2.139 2.110 2.145 808,835 2.1299 0.00%
2020-02-25 0 3.650 3.650 3.670 3.640 3.680 222,000 812,740 3.6610 2.139 2.139 2.151 2.133 2.157 378,821 2.1454 -1.35%
2020-02-24 0 3.700 3.650 3.700 3.630 3.700 436,000 1,595,610 3.6597 2.168 2.139 2.168 2.127 2.168 743,991 2.1447 0.27%
2020-02-21 0 3.690 3.680 3.690 3.660 3.720 242,000 892,380 3.6875 2.162 2.157 2.162 2.145 2.180 412,949 2.1610 -0.27%
2020-02-20 0 3.700 3.680 3.700 3.670 3.720 1,080,000 3,988,230 3.6928 2.168 2.157 2.168 2.151 2.180 1,842,914 2.1641 0.82%
2020-02-19 0 3.670 3.650 3.670 3.580 3.740 1,520,000 5,572,670 3.6662 2.151 2.139 2.151 2.098 2.192 2,593,731 2.1485 5.16%
2020-02-18 0 3.490 3.450 3.490 3.450 3.490 691,000 2,392,985 3.4631 2.045 2.022 2.045 2.022 2.045 1,179,124 2.0295 0.29%
2020-02-17 0 3.480 3.480 3.490 3.480 3.510 353,000 1,233,380 3.4940 2.039 2.039 2.045 2.039 2.057 602,360 2.0476 -0.29%
2020-02-14 0 3.490 3.470 3.490 3.470 3.500 250,000 870,650 3.4826 2.045 2.034 2.045 2.034 2.051 426,600 2.0409 0.58%
2020-02-13 0 3.470 3.470 3.500 3.470 3.510 335,000 1,166,930 3.4834 2.034 2.034 2.051 2.034 2.057 571,645 2.0414 -0.86%
2020-02-12 0 3.500 3.480 3.500 3.450 3.500 271,000 944,675 3.4859 2.051 2.039 2.051 2.022 2.051 462,435 2.0428 0.86%
2020-02-11 0 3.470 3.470 3.490 3.470 3.500 138,000 480,500 3.4819 2.034 2.034 2.045 2.034 2.051 235,483 2.0405 0.29%
2020-02-10 0 3.460 3.460 3.480 3.460 3.520 246,000 855,670 3.4783 2.028 2.028 2.039 2.028 2.063 419,775 2.0384 -1.42%
2020-02-07 0 3.510 3.500 3.510 3.490 3.530 335,000 1,176,125 3.5108 2.057 2.051 2.057 2.045 2.069 571,645 2.0574 0.57%
2020-02-06 0 3.490 3.480 3.490 3.430 3.540 341,149 1,194,571 3.5016 2.045 2.039 2.045 2.010 2.075 582,137 2.0520 1.16%
2020-02-05 0 3.450 3.450 3.490 3.440 3.540 194,000 673,350 3.4709 2.022 2.022 2.045 2.016 2.075 331,042 2.0340 -1.43%
2020-02-04 0 3.500 3.470 3.500 3.460 3.500 151,000 526,235 3.4850 2.051 2.034 2.051 2.028 2.051 257,667 2.0423 0.57%
2020-02-03 0 3.480 3.440 3.480 3.430 3.480 184,856 639,926 3.4618 2.039 2.016 2.039 2.010 2.039 315,439 2.0287 0.00%
2020-01-31 0 3.480 3.480 3.490 3.480 3.520 601,000 2,104,370 3.5014 2.039 2.039 2.045 2.039 2.063 1,025,548 2.0519 0.00%
2020-01-30 0 3.480 3.480 3.500 3.460 3.530 589,748 2,054,473 3.4836 2.039 2.039 2.051 2.028 2.069 1,006,347 2.0415 -0.57%
2020-01-29 0 3.500 3.500 3.520 3.440 3.550 1,110,244 3,901,059 3.5137 2.051 2.051 2.063 2.016 2.080 1,894,523 2.0591 -3.58%
2020-01-24 0 3.630 3.580 3.630 3.570 3.640 432,000 1,552,470 3.5937 2.127 2.098 2.127 2.092 2.133 737,166 2.1060 0.28%
2020-01-23 0 3.620 3.610 3.630 3.610 3.700 366,000 1,331,010 3.6366 2.121 2.116 2.127 2.116 2.168 624,543 2.1312 -2.16%
2020-01-22 0 3.700 3.690 3.700 3.650 3.740 284,264 1,053,103 3.7047 2.168 2.162 2.168 2.139 2.192 485,069 2.1710 1.37%
2020-01-21 0 3.650 3.640 3.650 3.640 3.700 441,000 1,617,140 3.6670 2.139 2.133 2.139 2.133 2.168 752,523 2.1490 -1.88%
2020-01-20 0 3.720 3.720 3.730 3.710 3.750 356,690 1,329,942 3.7286 2.180 2.180 2.186 2.174 2.198 608,657 2.1850 -0.27%
2020-01-17 0 3.730 3.710 3.730 3.680 3.750 707,000 2,627,161 3.7159 2.186 2.174 2.186 2.157 2.198 1,206,426 2.1776 2.19%
2020-01-16 0 3.650 3.650 3.660 3.650 3.700 428,000 1,572,870 3.6749 2.139 2.139 2.145 2.139 2.168 730,340 2.1536 -0.54%
2020-01-15 0 3.670 3.650 3.670 3.630 3.700 304,130 1,110,438 3.6512 2.151 2.139 2.151 2.127 2.168 518,968 2.1397 -0.27%
2020-01-14 0 3.680 3.680 3.700 3.680 3.710 204,668 754,644 3.6872 2.157 2.157 2.168 2.157 2.174 349,246 2.1608 -0.27%
2020-01-13 0 3.690 3.680 3.690 3.680 3.700 108,120 398,855 3.6890 2.162 2.157 2.162 2.157 2.168 184,496 2.1619 0.00%
2020-01-10 0 3.690 3.670 3.690 3.640 3.700 454,587 1,667,994 3.6693 2.162 2.151 2.162 2.133 2.168 775,708 2.1503 1.37%
2020-01-09 0 3.640 3.630 3.650 3.620 3.660 287,000 1,045,910 3.6443 2.133 2.127 2.139 2.121 2.145 489,737 2.1357 0.55%
2020-01-08 0 3.620 3.620 3.660 3.610 3.690 538,196 1,953,825 3.6303 2.121 2.121 2.145 2.116 2.162 918,379 2.1275 -1.09%
2020-01-07 0 3.660 3.660 3.690 3.650 3.720 455,035 1,676,798 3.6850 2.145 2.145 2.162 2.139 2.180 776,473 2.1595 -0.27%
2020-01-06 0 3.670 3.670 3.680 3.640 3.750 1,104,000 4,077,430 3.6933 2.151 2.151 2.157 2.133 2.198 1,883,868 2.1644 -1.08%
2020-01-03 0 3.710 3.700 3.710 3.700 3.760 184,000 683,110 3.7126 2.174 2.168 2.174 2.168 2.203 313,978 2.1757 0.00%
2020-01-02 0 3.710 3.710 3.720 3.620 3.730 707,000 2,620,370 3.7063 2.174 2.174 2.180 2.121 2.186 1,206,426 2.1720 0.00%
2019-12-31 0 3.710 3.700 3.730 3.690 3.740 521,000 1,937,190 3.7182 2.174 2.168 2.186 2.162 2.192 889,035 2.1790 -0.80%
2019-12-30 0 3.740 3.690 3.740 3.690 3.760 591,000 2,194,310 3.7129 2.192 2.162 2.192 2.162 2.203 1,008,484 2.1759 0.81%
2019-12-27 0 3.710 3.710 3.730 3.660 3.710 540,000 1,995,360 3.6951 2.174 2.174 2.186 2.145 2.174 921,457 2.1654 0.27%
2019-12-24 0 3.700 3.690 3.700 3.660 3.710 106,000 390,350 3.6825 2.168 2.162 2.168 2.145 2.174 180,879 2.1581 0.82%
2019-12-23 0 3.670 3.650 3.670 3.630 3.680 220,362 804,991 3.6530 2.151 2.139 2.151 2.127 2.157 376,026 2.1408 1.10%
2019-12-20 0 3.630 3.630 3.660 3.630 3.670 812,129 2,968,185 3.6548 2.127 2.127 2.145 2.127 2.151 1,385,819 2.1418 0.00%
2019-12-19 0 3.630 3.630 3.660 3.630 3.680 251,000 914,380 3.6429 2.127 2.127 2.145 2.127 2.157 428,307 2.1349 -0.82%
2019-12-18 0 3.660 3.650 3.670 3.620 3.680 418,000 1,525,620 3.6498 2.145 2.139 2.151 2.121 2.157 713,276 2.1389 1.10%
2019-12-17 0 3.620 3.590 3.620 3.570 3.660 817,000 2,949,010 3.6096 2.121 2.104 2.121 2.092 2.145 1,394,130 2.1153 1.40%
2019-12-16 0 3.570 3.560 3.570 3.530 3.570 409,615 1,456,540 3.5559 2.092 2.086 2.092 2.069 2.092 698,968 2.0838 0.85%
2019-12-13 0 3.540 3.530 3.550 3.520 3.550 464,939 1,642,449 3.5326 2.075 2.069 2.080 2.063 2.080 793,373 2.0702 0.85%
2019-12-12 0 3.510 3.500 3.520 3.480 3.520 274,000 961,520 3.5092 2.057 2.051 2.063 2.039 2.063 467,554 2.0565 0.86%
2019-12-11 0 3.480 3.480 3.500 3.480 3.510 165,777 578,287 3.4883 2.039 2.039 2.051 2.039 2.057 282,882 2.0443 -0.85%
2019-12-10 0 3.510 3.500 3.510 3.460 3.510 3,684,000 12,797,140 3.4737 2.057 2.051 2.057 2.028 2.057 6,286,385 2.0357 1.15%
2019-12-09 0 3.470 3.460 3.470 3.460 3.500 339,000 1,176,375 3.4701 2.034 2.028 2.034 2.028 2.051 578,470 2.0336 -0.86%
2019-12-06 0 3.500 3.470 3.500 3.450 3.520 617,246 2,150,431 3.4839 2.051 2.034 2.051 2.022 2.063 1,053,270 2.0417 1.16%
2019-12-05 0 3.460 3.430 3.460 3.400 3.460 284,000 977,240 3.4410 2.028 2.010 2.028 1.992 2.028 484,618 2.0165 1.76%
2019-12-04 0 3.400 3.390 3.400 3.390 3.420 327,000 1,111,910 3.4003 1.992 1.987 1.992 1.987 2.004 557,993 1.9927 0.00%
2019-12-03 0 3.400 3.410 3.430 3.370 3.420 116,085 392,983 3.3853 1.992 1.998 2.010 1.975 2.004 198,088 1.9839 0.29%
2019-12-02 0 3.390 3.390 3.420 3.360 3.440 824,000 2,807,210 3.4068 1.987 1.987 2.004 1.969 2.016 1,406,075 1.9965 -1.17%
2019-11-29 0 3.430 3.420 3.440 3.420 3.450 417,000 1,431,710 3.4334 2.010 2.004 2.016 2.004 2.022 711,570 2.0120 -0.29%
2019-11-28 0 3.440 3.430 3.440 3.430 3.470 350,238 1,205,246 3.4412 2.016 2.010 2.016 2.010 2.034 597,647 2.0167 -0.86%
2019-11-27 0 3.470 3.440 3.470 3.440 3.470 235,000 811,277 3.4522 2.034 2.016 2.034 2.016 2.034 401,004 2.0231 0.00%
2019-11-26 0 3.470 3.430 3.470 3.430 3.480 304,000 1,049,440 3.4521 2.034 2.010 2.034 2.010 2.039 518,746 2.0230 0.29%
2019-11-25 0 3.460 3.450 3.460 3.440 3.470 227,000 783,570 3.4519 2.028 2.022 2.028 2.016 2.034 387,353 2.0229 0.58%
2019-11-22 0 3.440 3.420 3.440 3.400 3.460 1,229,434 4,219,288 3.4319 2.016 2.004 2.016 1.992 2.028 2,097,909 2.0112 -1.15%
2019-11-21 0 3.480 3.450 3.480 3.440 3.490 200,000 691,420 3.4571 2.039 2.022 2.039 2.016 2.045 341,280 2.0260 0.58%
2019-11-20 0 3.460 3.460 3.480 3.460 3.500 275,000 956,410 3.4779 2.028 2.028 2.039 2.028 2.051 469,261 2.0381 -0.86%
2019-11-19 0 3.490 3.470 3.490 3.460 3.490 259,000 898,526 3.4692 2.045 2.034 2.045 2.028 2.045 441,958 2.0331 0.58%
2019-11-18 0 3.470 3.460 3.470 3.440 3.470 293,124 1,014,271 3.4602 2.034 2.028 2.034 2.016 2.034 500,187 2.0278 0.87%
2019-11-15 0 3.440 3.420 3.440 3.420 3.490 225,476 776,148 3.4423 2.016 2.004 2.016 2.004 2.045 384,753 2.0173 0.29%
2019-11-14 0 3.430 3.400 3.430 3.400 3.430 389,000 1,324,400 3.4046 2.010 1.992 2.010 1.992 2.010 663,790 1.9952 -0.29%
2019-11-13 0 3.440 3.420 3.440 3.400 3.470 301,411 1,035,540 3.4356 2.016 2.004 2.016 1.992 2.034 514,328 2.0134 -1.43%
2019-11-12 0 3.490 3.450 3.490 3.430 3.500 204,000 707,620 3.4687 2.045 2.022 2.045 2.010 2.051 348,106 2.0328 -0.57%
2019-11-11 0 3.510 3.510 3.520 3.470 3.540 633,838 2,220,564 3.5034 2.057 2.057 2.063 2.034 2.075 1,081,582 2.0531 -0.57%
2019-11-08 0 3.530 3.510 3.530 3.500 3.540 464,000 1,630,340 3.5137 2.069 2.057 2.069 2.051 2.075 791,770 2.0591 0.28%
2019-11-07 0 3.520 3.510 3.520 3.430 3.520 741,000 2,576,080 3.4765 2.063 2.057 2.063 2.010 2.063 1,264,444 2.0373 2.62%
2019-11-06 0 3.430 3.400 3.430 3.400 3.460 1,062,000 3,644,295 3.4315 2.010 1.992 2.010 1.992 2.028 1,812,199 2.0110 0.29%
2019-11-05 0 3.420 3.410 3.420 3.400 3.430 639,000 2,183,260 3.4167 2.004 1.998 2.004 1.992 2.010 1,090,391 2.0023 0.00%
2019-11-04 0 3.420 3.410 3.420 3.400 3.430 467,000 1,595,010 3.4154 2.004 1.998 2.004 1.992 2.010 796,890 2.0015 0.88%
2019-11-01 0 3.390 3.390 3.400 3.390 3.420 378,000 1,286,230 3.4027 1.987 1.987 1.992 1.987 2.004 645,020 1.9941 0.00%
2019-10-31 0 3.390 3.390 3.410 3.390 3.420 261,000 888,380 3.4038 1.987 1.987 1.998 1.987 2.004 445,371 1.9947 -0.29%
2019-10-30 0 3.400 3.380 3.400 3.380 3.420 379,000 1,286,150 3.3935 1.992 1.981 1.992 1.981 2.004 646,726 1.9887 0.00%
2019-10-29 0 3.400 3.400 3.410 3.400 3.430 278,000 949,155 3.4142 1.992 1.992 1.998 1.992 2.010 474,380 2.0008 -0.29%
2019-10-28 0 3.410 3.400 3.410 3.390 3.440 524,000 1,788,750 3.4136 1.998 1.992 1.998 1.987 2.016 894,155 2.0005 0.59%
2019-10-25 0 3.390 3.380 3.390 3.390 3.430 162,000 550,560 3.3985 1.987 1.981 1.987 1.987 2.010 276,437 1.9916 -0.88%
2019-10-24 0 3.420 3.390 3.420 3.380 3.450 884,000 3,015,020 3.4107 2.004 1.987 2.004 1.981 2.022 1,508,459 1.9987 0.59%
2019-10-23 0 3.400 3.380 3.400 3.370 3.410 806,944 2,737,599 3.3926 1.992 1.981 1.992 1.975 1.998 1,376,971 1.9881 0.59%
2019-10-22 0 3.380 3.380 3.400 3.370 3.420 333,966 1,134,305 3.3965 1.981 1.981 1.992 1.975 2.004 569,880 1.9904 0.30%
2019-10-21 0 3.370 3.360 3.370 3.360 3.400 281,000 950,030 3.3809 1.975 1.969 1.975 1.969 1.992 479,499 1.9813 0.00%
2019-10-18 0 3.370 3.370 3.380 3.360 3.400 420,000 1,419,800 3.3805 1.975 1.975 1.981 1.969 1.992 716,689 1.9811 0.30%
2019-10-17 0 3.360 3.360 3.380 3.350 3.390 737,000 2,486,640 3.3740 1.969 1.969 1.981 1.963 1.987 1,257,618 1.9773 -0.30%
2019-10-16 0 3.370 3.360 3.370 3.360 3.420 1,061,956 3,590,042 3.3806 1.975 1.969 1.975 1.969 2.004 1,812,124 1.9811 -0.30%
2019-10-15 0 3.380 3.380 3.400 3.380 3.410 197,000 669,230 3.3971 1.981 1.981 1.992 1.981 1.998 336,161 1.9908 -0.29%
2019-10-14 0 3.390 3.390 3.410 3.370 3.420 419,000 1,424,300 3.3993 1.987 1.987 1.998 1.975 2.004 714,982 1.9921 0.59%
2019-10-11 0 3.370 3.370 3.420 3.370 3.430 443,040 1,505,664 3.3985 1.975 1.975 2.004 1.975 2.010 756,004 1.9916 -0.88%
2019-10-10 0 3.400 3.360 3.400 3.350 3.400 232,000 782,660 3.3735 1.992 1.969 1.992 1.963 1.992 395,885 1.9770 1.49%
2019-10-09 0 3.350 3.350 3.390 3.330 3.450 746,998 2,529,253 3.3859 1.963 1.963 1.987 1.951 2.022 1,274,679 1.9842 -0.30%
2019-10-08 0 3.360 3.330 3.360 3.310 3.360 486,000 1,623,510 3.3406 1.969 1.951 1.969 1.940 1.969 829,311 1.9577 0.90%
2019-10-04 0 3.330 3.330 3.360 3.320 3.390 346,000 1,156,760 3.3432 1.951 1.951 1.969 1.946 1.987 590,415 1.9592 -0.60%
2019-10-03 0 3.350 3.350 3.370 3.340 3.410 372,000 1,248,510 3.3562 1.963 1.963 1.975 1.957 1.998 634,782 1.9668 -1.47%
2019-10-02 0 3.400 3.370 3.410 3.370 3.430 112,000 379,290 3.3865 1.992 1.975 1.998 1.975 2.010 191,117 1.9846 0.29%
2019-09-30 0 3.390 3.390 3.410 3.350 3.460 263,000 896,060 3.4071 1.987 1.987 1.998 1.963 2.028 448,784 1.9966 0.30%
2019-09-27 0 3.380 3.370 3.390 3.370 3.410 121,000 410,150 3.3897 1.981 1.975 1.987 1.975 1.998 206,475 1.9864 -0.29%
2019-09-26 0 3.390 3.390 3.400 3.370 3.400 409,382 1,387,210 3.3885 1.987 1.987 1.992 1.975 1.992 698,570 1.9858 0.59%
2019-09-25 0 3.370 3.370 3.390 3.360 3.400 936,000 3,166,670 3.3832 1.975 1.975 1.987 1.969 1.992 1,597,192 1.9826 -1.17%
2019-09-24 0 3.410 3.400 3.410 3.370 3.420 835,089 2,838,777 3.3994 1.998 1.992 1.998 1.975 2.004 1,424,997 1.9921 0.89%
2019-09-23 0 3.380 3.380 3.390 3.370 3.410 475,000 1,606,020 3.3811 1.981 1.981 1.987 1.975 1.998 810,541 1.9814 -0.59%
2019-09-20 0 3.400 3.380 3.400 3.380 3.430 663,000 2,247,013 3.3892 1.992 1.981 1.992 1.981 2.010 1,131,344 1.9861 0.89%
2019-09-19 0 3.370 3.370 3.390 3.370 3.420 833,000 2,818,270 3.3833 1.975 1.975 1.987 1.975 2.004 1,421,433 1.9827 -1.46%
2019-09-18 0 3.420 3.400 3.420 3.390 3.430 317,000 1,079,810 3.4063 2.004 1.992 2.004 1.987 2.010 540,929 1.9962 0.88%
2019-09-17 0 3.390 3.390 3.410 3.390 3.440 420,000 1,433,920 3.4141 1.987 1.987 1.998 1.987 2.016 716,689 2.0008 -1.74%
2019-09-16 0 3.450 3.450 3.460 3.420 3.470 636,000 2,192,920 3.4480 2.022 2.022 2.028 2.004 2.034 1,085,272 2.0206 0.88%
2019-09-13 0 3.420 3.420 3.430 3.390 3.450 720,506 2,463,980 3.4198 2.004 2.004 2.010 1.987 2.022 1,229,473 2.0041 0.29%
2019-09-12 0 3.410 3.410 3.420 3.400 3.450 410,000 1,399,875 3.4143 1.998 1.998 2.004 1.992 2.022 699,625 2.0009 -0.58%
2019-09-11 0 3.430 3.410 3.430 3.400 3.440 348,000 1,191,125 3.4228 2.010 1.998 2.010 1.992 2.016 593,828 2.0058 1.18%
2019-09-10 0 3.390 3.390 3.410 3.390 3.430 301,000 1,025,050 3.4055 1.987 1.987 1.998 1.987 2.010 513,627 1.9957 -0.59%
2019-09-09 0 3.410 3.390 3.420 3.390 3.440 195,000 665,310 3.4118 1.998 1.987 2.004 1.987 2.016 332,748 1.9994 -0.29%
2019-09-06 0 3.420 3.420 3.430 3.400 3.480 205,800 710,400 3.4519 2.004 2.004 2.010 1.992 2.039 351,178 2.0229 0.29%
2019-09-05 0 3.410 3.410 3.430 3.410 3.490 739,000 2,553,200 3.4549 1.998 1.998 2.010 1.998 2.045 1,261,031 2.0247 -0.29%
2019-09-04 0 3.420 3.400 3.430 3.290 3.440 935,811 3,166,348 3.3835 2.004 1.992 2.010 1.928 2.016 1,596,870 1.9828 3.32%
2019-09-03 0 3.310 3.290 3.310 3.280 3.370 227,000 748,654 3.2980 1.940 1.928 1.940 1.922 1.975 387,353 1.9327 0.00%
2019-09-02 0 3.310 3.310 3.340 3.290 3.340 1,021,000 3,379,698 3.3102 1.940 1.940 1.957 1.928 1.957 1,742,236 1.9399 0.00%
2019-08-30 0 3.310 3.280 3.310 3.280 3.380 1,053,426 3,499,287 3.3218 1.940 1.922 1.940 1.922 1.981 1,797,568 1.9467 -0.90%
2019-08-29 0 3.340 3.310 3.340 3.300 3.390 654,000 2,173,530 3.3234 1.957 1.940 1.957 1.934 1.987 1,115,987 1.9476 -0.60%
2019-08-28 0 3.480 3.470 3.480 3.420 3.490 743,000 2,565,130 3.4524 1.969 1.963 1.969 1.935 1.975 1,313,137 1.9534 1.46%
2019-08-27 0 3.430 3.410 3.440 3.390 3.440 516,559 1,763,827 3.4146 1.941 1.929 1.946 1.918 1.946 912,938 1.9320 1.78%
2019-08-26 0 3.370 3.360 3.400 3.320 3.400 1,916,441 6,426,216 3.3532 1.907 1.901 1.924 1.879 1.924 3,387,012 1.8973 -1.75%
2019-08-23 0 3.430 3.400 3.440 3.360 3.430 435,143 1,476,296 3.3927 1.941 1.924 1.946 1.901 1.941 769,048 1.9196 0.88%
2019-08-22 0 3.400 3.360 3.400 3.330 3.400 1,494,000 5,016,090 3.3575 1.924 1.901 1.924 1.884 1.924 2,640,413 1.8997 0.89%
2019-08-21 0 3.370 3.360 3.370 3.300 3.410 508,000 1,707,280 3.3608 1.907 1.901 1.907 1.867 1.929 897,811 1.9016 -0.59%
2019-08-20 0 3.390 3.380 3.390 3.360 3.400 559,585 1,890,138 3.3777 1.918 1.912 1.918 1.901 1.924 988,980 1.9112 0.59%
2019-08-19 0 3.370 3.350 3.380 3.300 3.380 967,000 3,244,820 3.3556 1.907 1.895 1.912 1.867 1.912 1,709,022 1.8986 1.81%
2019-08-16 0 3.310 3.280 3.320 3.220 3.350 668,000 2,182,575 3.2673 1.873 1.856 1.879 1.822 1.895 1,180,586 1.8487 3.12%
2019-08-15 0 3.210 3.200 3.210 3.170 3.230 2,021,000 6,450,240 3.1916 1.816 1.811 1.816 1.794 1.828 3,571,804 1.8059 0.00%
2019-08-14 0 3.210 3.200 3.210 3.180 3.240 739,000 2,364,030 3.1990 1.816 1.811 1.816 1.799 1.833 1,306,068 1.8100 0.63%
2019-08-13 0 3.190 3.160 3.220 3.160 3.350 1,814,000 5,842,020 3.2205 1.805 1.788 1.822 1.788 1.895 3,205,964 1.8222 -4.49%
2019-08-12 0 3.340 3.340 3.350 3.310 3.370 405,000 1,355,800 3.3477 1.890 1.890 1.895 1.873 1.907 715,775 1.8942 -1.76%
2019-08-09 0 3.400 3.390 3.400 3.380 3.450 349,601 1,190,632 3.4057 1.924 1.918 1.924 1.912 1.952 617,866 1.9270 0.00%
2019-08-08 0 3.400 3.390 3.420 3.400 3.460 468,000 1,598,705 3.4160 1.924 1.918 1.935 1.924 1.958 827,117 1.9329 0.29%
2019-08-07 0 3.390 3.380 3.390 3.360 3.400 331,000 1,118,605 3.3795 1.918 1.912 1.918 1.901 1.924 584,991 1.9122 0.89%
2019-08-06 0 3.360 3.360 3.380 3.320 3.450 921,000 3,097,750 3.3635 1.901 1.901 1.912 1.879 1.952 1,627,725 1.9031 -3.17%
2019-08-05 0 3.470 3.460 3.490 3.460 3.530 611,054 2,133,237 3.4911 1.963 1.958 1.975 1.958 1.997 1,079,943 1.9753 -2.25%
2019-08-02 0 3.550 3.550 3.570 3.540 3.620 1,352,754 4,813,081 3.5580 2.009 2.009 2.020 2.003 2.048 2,390,783 2.0132 -1.11%
2019-08-01 0 3.590 3.590 3.610 3.580 3.630 603,193 2,169,375 3.5965 2.031 2.031 2.043 2.026 2.054 1,066,050 2.0350 -0.28%
2019-07-31 0 3.600 3.600 3.610 3.600 3.620 148,000 533,400 3.6041 2.037 2.037 2.043 2.037 2.048 261,567 2.0392 -0.55%
2019-07-30 0 3.620 3.620 3.640 3.600 3.650 418,652 1,512,443 3.6126 2.048 2.048 2.060 2.037 2.065 739,902 2.0441 0.00%
2019-07-29 0 3.620 3.610 3.630 3.590 3.650 343,000 1,238,180 3.6099 2.048 2.043 2.054 2.031 2.065 606,199 2.0425 -1.09%
2019-07-26 0 3.660 3.650 3.660 3.650 3.670 286,000 1,046,170 3.6579 2.071 2.065 2.071 2.065 2.077 505,461 2.0697 -0.27%
2019-07-25 0 3.670 3.660 3.670 3.660 3.700 413,000 1,517,840 3.6752 2.077 2.071 2.077 2.071 2.094 729,913 2.0795 0.00%
2019-07-24 0 3.670 3.670 3.680 3.670 3.720 222,000 817,680 3.6832 2.077 2.077 2.082 2.077 2.105 392,351 2.0841 -0.54%
2019-07-23 0 3.690 3.670 3.690 3.670 3.710 304,000 1,122,480 3.6924 2.088 2.077 2.088 2.077 2.099 537,273 2.0892 0.54%
2019-07-22 0 3.670 3.670 3.690 3.660 3.690 188,000 691,000 3.6755 2.077 2.077 2.088 2.071 2.088 332,261 2.0797 -0.81%
2019-07-19 0 3.700 3.680 3.720 3.680 3.730 328,000 1,219,864 3.7191 2.094 2.082 2.105 2.082 2.111 579,689 2.1043 0.54%
2019-07-18 0 3.680 3.680 3.690 3.650 3.710 312,000 1,147,660 3.6784 2.082 2.082 2.088 2.065 2.099 551,412 2.0813 0.55%
2019-07-17 0 3.660 3.660 3.690 3.650 3.720 533,000 1,963,900 3.6846 2.071 2.071 2.088 2.065 2.105 941,995 2.0848 -1.88%
2019-07-16 0 3.730 3.720 3.750 3.710 3.760 348,000 1,300,240 3.7363 2.111 2.105 2.122 2.099 2.127 615,036 2.1141 0.27%
2019-07-15 0 3.720 3.710 3.720 3.680 3.750 530,000 1,972,250 3.7212 2.105 2.099 2.105 2.082 2.122 936,693 2.1055 -0.80%
2019-07-12 0 3.750 3.730 3.750 3.700 3.750 183,000 682,410 3.7290 2.122 2.111 2.122 2.094 2.122 323,424 2.1100 1.35%
2019-07-11 0 3.700 3.700 3.710 3.690 3.720 403,000 1,494,820 3.7092 2.094 2.094 2.099 2.088 2.105 712,240 2.0988 1.09%
2019-07-10 0 3.660 3.650 3.660 3.650 3.680 1,351,600 4,950,821 3.6629 2.071 2.065 2.071 2.065 2.082 2,388,743 2.0726 0.83%
2019-07-09 0 3.630 3.630 3.650 3.630 3.680 500,000 1,823,090 3.6462 2.054 2.054 2.065 2.054 2.082 883,672 2.0631 -0.55%
2019-07-08 0 3.650 3.640 3.650 3.630 3.680 377,000 1,373,255 3.6426 2.065 2.060 2.065 2.054 2.082 666,289 2.0611 0.00%
2019-07-05 0 3.650 3.640 3.650 3.620 3.660 4,818,001 17,544,063 3.6414 2.065 2.060 2.065 2.048 2.071 8,515,069 2.0604 0.27%
2019-07-04 0 3.640 3.620 3.640 3.630 3.660 748,000 2,720,575 3.6371 2.060 2.048 2.060 2.054 2.071 1,321,974 2.0580 0.28%
2019-07-03 0 3.630 3.630 3.640 3.630 3.660 1,142,000 4,165,410 3.6475 2.054 2.054 2.060 2.054 2.071 2,018,308 2.0638 -0.55%
2019-07-02 0 3.650 3.640 3.650 3.640 3.680 1,045,000 3,821,420 3.6569 2.065 2.060 2.065 2.060 2.082 1,846,875 2.0691 0.00%
2019-06-28 0 3.650 3.620 3.650 3.620 3.660 633,089 2,307,216 3.6444 2.065 2.048 2.065 2.048 2.071 1,118,887 2.0621 0.27%
2019-06-27 0 3.640 3.620 3.640 3.590 3.640 580,000 2,097,650 3.6166 2.060 2.048 2.060 2.031 2.060 1,025,060 2.0464 1.96%
2019-06-26 0 3.570 3.560 3.570 3.530 3.580 923,000 3,290,600 3.5651 2.020 2.014 2.020 1.997 2.026 1,631,259 2.0172 0.28%
2019-06-25 0 3.560 3.550 3.570 3.510 3.580 2,206,000 7,799,700 3.5357 2.014 2.009 2.020 1.986 2.026 3,898,763 2.0006 -0.56%
2019-06-24 0 3.580 3.570 3.590 3.540 3.590 873,000 3,121,135 3.5752 2.026 2.020 2.031 2.003 2.031 1,542,892 2.0229 1.70%
2019-06-21 0 3.520 3.510 3.560 3.450 3.740 6,079,000 21,767,865 3.5808 1.992 1.986 2.014 1.952 2.116 10,743,689 2.0261 -4.61%
2019-06-20 0 3.690 3.690 3.700 3.660 3.720 1,006,000 3,721,725 3.6995 2.088 2.088 2.094 2.071 2.105 1,777,949 2.0933 1.10%
2019-06-19 0 3.650 3.630 3.650 3.620 3.660 1,552,000 5,658,755 3.6461 2.065 2.054 2.065 2.048 2.071 2,742,919 2.0630 1.11%
2019-06-18 0 3.610 3.590 3.620 3.580 3.620 1,108,000 3,989,650 3.6008 2.043 2.031 2.048 2.026 2.048 1,958,218 2.0374 0.56%
2019-06-17 0 3.590 3.590 3.600 3.570 3.630 605,000 2,181,125 3.6052 2.031 2.031 2.037 2.020 2.054 1,069,244 2.0399 0.00%
2019-06-14 0 3.590 3.570 3.580 3.540 3.600 941,000 3,368,080 3.5793 2.031 2.020 2.026 2.003 2.037 1,663,072 2.0252 1.41%
2019-06-13 0 3.540 3.540 3.550 3.540 3.590 1,248,291 4,442,682 3.5590 2.003 2.003 2.009 2.003 2.031 2,206,161 2.0138 -0.84%
2019-06-12 0 3.570 3.570 3.580 3.560 3.610 607,000 2,171,695 3.5778 2.020 2.020 2.026 2.014 2.043 1,072,778 2.0244 -1.38%
2019-06-11 0 3.620 3.610 3.620 3.570 3.630 755,000 2,725,600 3.6101 2.048 2.043 2.048 2.020 2.054 1,334,345 2.0426 1.12%
2019-06-10 0 3.580 3.580 3.590 3.570 3.610 799,000 2,865,490 3.5863 2.026 2.026 2.031 2.020 2.043 1,412,109 2.0292 0.28%
2019-06-06 0 3.570 3.570 3.580 3.570 3.620 382,000 1,369,950 3.5863 2.020 2.020 2.026 2.020 2.048 675,126 2.0292 -1.11%
2019-06-05 0 3.610 3.600 3.610 3.600 3.700 492,000 1,786,520 3.6311 2.043 2.037 2.043 2.037 2.094 869,534 2.0546 0.28%
2019-06-04 0 3.740 3.720 3.740 3.710 3.760 945,000 3,526,855 3.7321 2.037 2.026 2.037 2.021 2.048 1,735,091 2.0327 0.00%
2019-06-03 0 3.740 3.740 3.750 3.740 3.770 1,115,439 4,180,154 3.7475 2.037 2.037 2.042 2.037 2.053 2,048,030 2.0411 -0.27%
2019-05-31 0 3.750 3.750 3.770 3.720 3.770 683,710 2,562,979 3.7486 2.042 2.042 2.053 2.026 2.053 1,255,343 2.0417 0.81%
2019-05-30 0 3.720 3.720 3.740 3.720 3.750 204,000 761,840 3.7345 2.026 2.026 2.037 2.026 2.042 374,559 2.0340 0.00%
2019-05-29 0 3.720 3.720 3.740 3.720 3.770 270,845 1,011,656 3.7352 2.026 2.026 2.037 2.026 2.053 497,292 2.0343 -0.80%
2019-05-28 0 3.750 3.710 3.730 3.700 3.810 1,344,038 5,031,449 3.7435 2.042 2.021 2.032 2.015 2.075 2,467,754 2.0389 0.81%
2019-05-27 0 3.720 3.720 3.740 3.700 3.740 182,532 679,682 3.7236 2.026 2.026 2.037 2.015 2.037 335,142 2.0280 0.00%
2019-05-24 0 3.720 3.710 3.730 3.700 3.730 263,000 976,660 3.7135 2.026 2.021 2.032 2.015 2.032 482,888 2.0225 0.27%
2019-05-23 0 3.710 3.700 3.720 3.700 3.730 522,000 1,938,720 3.7140 2.021 2.015 2.026 2.015 2.032 958,431 2.0228 0.27%
2019-05-22 0 3.700 3.700 3.730 3.690 3.730 611,000 2,264,970 3.7070 2.015 2.015 2.032 2.010 2.032 1,121,842 2.0190 0.00%
2019-05-21 0 3.700 3.700 3.720 3.690 3.730 435,000 1,612,900 3.7078 2.015 2.015 2.026 2.010 2.032 798,693 2.0194 -0.27%
2019-05-20 0 3.710 3.700 3.710 3.690 3.720 1,145,000 4,240,010 3.7031 2.021 2.015 2.021 2.010 2.026 2,102,306 2.0168 -0.27%
2019-05-17 0 3.720 3.720 3.730 3.710 3.780 380,000 1,419,260 3.7349 2.026 2.026 2.032 2.021 2.059 697,708 2.0342 0.00%
2019-05-16 0 3.720 3.720 3.740 3.710 3.740 239,000 889,925 3.7235 2.026 2.026 2.037 2.021 2.037 438,822 2.0280 0.00%
2019-05-15 0 3.720 3.710 3.740 3.690 3.740 447,000 1,657,305 3.7076 2.026 2.021 2.037 2.010 2.037 820,725 2.0193 0.00%
2019-05-14 0 3.720 3.710 3.720 3.670 3.730 1,017,000 3,764,130 3.7012 2.026 2.021 2.026 1.999 2.032 1,867,288 2.0158 0.00%
2019-05-10 0 3.720 3.720 3.730 3.700 3.760 610,685 2,272,100 3.7206 2.026 2.026 2.032 2.015 2.048 1,121,263 2.0264 0.54%
2019-05-09 0 3.700 3.700 3.710 3.690 3.740 804,000 2,978,120 3.7041 2.015 2.015 2.021 2.010 2.037 1,476,204 2.0174 -1.07%
2019-05-08 0 3.740 3.720 3.740 3.720 3.770 1,200,000 4,482,260 3.7352 2.037 2.026 2.037 2.026 2.053 2,203,290 2.0343 -0.80%
2019-05-07 0 3.770 3.770 3.780 3.730 3.790 1,979,000 7,428,470 3.7536 2.053 2.053 2.059 2.032 2.064 3,633,592 2.0444 -0.26%
2019-05-06 0 3.780 3.780 3.800 3.760 3.900 1,423,745 5,403,350 3.7952 2.059 2.059 2.070 2.048 2.124 2,614,103 2.0670 -3.82%
2019-05-03 0 3.930 3.900 3.930 3.860 3.930 288,134 1,123,069 3.8977 2.140 2.124 2.140 2.102 2.140 529,036 2.1229 1.03%
2019-05-02 0 3.890 3.890 3.920 3.890 3.940 489,000 1,913,025 3.9121 2.119 2.119 2.135 2.119 2.146 897,841 2.1307 -0.51%
2019-04-30 0 3.910 3.910 3.930 3.890 3.990 390,000 1,530,230 3.9237 2.130 2.130 2.140 2.119 2.173 716,069 2.1370 0.26%
2019-04-29 0 3.900 3.900 3.920 3.870 3.920 442,000 1,719,570 3.8904 2.124 2.124 2.135 2.108 2.135 811,545 2.1189 0.52%
2019-04-26 0 3.880 3.880 3.910 3.850 3.980 2,516,000 9,817,750 3.9021 2.113 2.113 2.130 2.097 2.168 4,619,565 2.1253 -1.52%
2019-04-25 0 3.940 3.940 3.970 3.940 3.990 487,000 1,930,380 3.9638 2.146 2.146 2.162 2.146 2.173 894,168 2.1589 -0.76%
2019-04-24 0 3.970 3.970 3.990 3.950 3.990 321,000 1,274,815 3.9714 2.162 2.162 2.173 2.151 2.173 589,380 2.1630 0.51%
2019-04-23 0 3.950 3.930 3.970 3.930 3.990 931,500 3,691,549 3.9630 2.151 2.140 2.162 2.140 2.173 1,710,304 2.1584 -0.25%
2019-04-18 0 3.960 3.960 3.980 3.960 4.030 586,732 2,337,357 3.9837 2.157 2.157 2.168 2.157 2.195 1,077,284 2.1697 -1.00%
2019-04-17 0 4.000 4.000 4.030 3.970 4.030 1,195,000 4,780,210 4.0002 2.179 2.179 2.195 2.162 2.195 2,194,110 2.1787 -0.25%
2019-04-16 0 4.010 4.010 4.020 3.950 4.020 430,549 1,720,530 3.9961 2.184 2.184 2.189 2.151 2.189 790,520 2.1765 0.50%
2019-04-15 0 3.990 3.980 3.990 3.970 4.020 678,000 2,711,240 3.9989 2.173 2.168 2.173 2.162 2.189 1,244,859 2.1779 1.01%
2019-04-12 0 3.950 3.960 3.980 3.920 3.980 481,000 1,901,975 3.9542 2.151 2.157 2.168 2.135 2.168 883,152 2.1536 0.00%
2019-04-11 0 3.950 3.950 3.960 3.940 4.020 430,004 1,702,796 3.9600 2.151 2.151 2.157 2.146 2.189 789,520 2.1567 -1.25%
2019-04-10 0 4.000 3.980 3.990 3.950 4.000 777,000 3,096,445 3.9851 2.179 2.168 2.173 2.151 2.179 1,426,630 2.1705 1.27%
2019-04-09 0 3.950 3.940 3.950 3.930 3.970 936,842 3,700,127 3.9496 2.151 2.146 2.151 2.140 2.162 1,720,112 2.1511 -0.25%
2019-04-08 0 3.960 3.960 3.980 3.960 4.020 1,180,253 4,711,217 3.9917 2.157 2.157 2.168 2.157 2.189 2,167,033 2.1740 -1.49%
2019-04-04 0 4.020 4.000 4.020 3.980 4.050 741,000 2,971,635 4.0103 2.189 2.179 2.189 2.168 2.206 1,360,532 2.1842 -0.25%
2019-04-03 0 4.030 4.010 4.030 3.980 4.040 1,959,176 7,860,805 4.0123 2.195 2.184 2.195 2.168 2.200 3,597,194 2.1853 1.26%
2019-04-02 0 3.980 3.960 3.980 3.940 3.990 694,000 2,748,210 3.9600 2.168 2.157 2.168 2.146 2.173 1,274,236 2.1568 1.02%
2019-04-01 0 3.940 3.940 3.950 3.910 3.980 809,000 3,197,820 3.9528 2.146 2.146 2.151 2.130 2.168 1,485,385 2.1529 0.00%
2019-03-29 0 3.940 3.940 3.950 3.920 3.960 803,741 3,173,822 3.9488 2.146 2.146 2.151 2.135 2.157 1,475,729 2.1507 1.03%
2019-03-28 0 3.900 3.890 3.910 3.820 3.910 1,202,000 4,628,880 3.8510 2.124 2.119 2.130 2.081 2.130 2,206,962 2.0974 1.04%
2019-03-27 0 3.860 3.850 3.860 3.810 3.870 4,392,556 16,832,246 3.8320 2.102 2.097 2.102 2.075 2.108 8,065,062 2.0871 0.26%
2019-03-26 0 3.850 3.840 3.850 3.810 3.930 3,020,000 11,645,755 3.8562 2.097 2.091 2.097 2.075 2.140 5,544,946 2.1002 -1.53%
2019-03-25 0 3.910 3.900 3.910 3.890 3.930 1,713,000 6,688,030 3.9043 2.130 2.124 2.130 2.119 2.140 3,145,196 2.1264 -0.76%
2019-03-22 0 3.940 3.940 3.950 3.930 3.990 2,374,000 9,380,850 3.9515 2.146 2.146 2.151 2.140 2.173 4,358,842 2.1521 -0.51%
2019-03-21 0 3.960 3.960 3.970 3.950 4.050 1,576,000 6,304,970 4.0006 2.157 2.157 2.162 2.151 2.206 2,893,654 2.1789 0.00%
2019-03-20 0 3.960 3.950 3.960 3.940 4.060 879,000 3,487,150 3.9672 2.157 2.151 2.157 2.146 2.211 1,613,910 2.1607 -1.00%
2019-03-19 0 4.000 3.990 4.000 3.990 4.150 1,027,000 4,156,350 4.0471 2.179 2.173 2.179 2.173 2.260 1,885,649 2.2042 -2.20%
2019-03-18 0 4.090 4.090 4.100 4.070 4.140 285,000 1,168,740 4.1008 2.228 2.228 2.233 2.217 2.255 523,281 2.2335 -0.24%
2019-03-15 0 4.100 4.100 4.120 4.040 4.140 2,069,314 8,475,413 4.0958 2.233 2.233 2.244 2.200 2.255 3,799,416 2.2307 1.23%
2019-03-14 0 4.050 4.030 4.050 3.950 4.080 2,346,862 9,450,387 4.0268 2.206 2.195 2.206 2.151 2.222 4,309,015 2.1932 2.53%
2019-03-13 0 3.950 3.950 3.980 3.950 3.990 618,000 2,449,470 3.9635 2.151 2.151 2.168 2.151 2.173 1,134,694 2.1587 -1.00%
2019-03-12 0 3.990 3.960 4.000 3.950 4.050 1,093,000 4,373,330 4.0012 2.173 2.157 2.179 2.151 2.206 2,006,830 2.1792 1.01%
2019-03-11 0 3.950 3.940 3.960 3.930 3.960 966,000 3,812,450 3.9466 2.151 2.146 2.157 2.140 2.157 1,773,648 2.1495 0.00%
2019-03-08 0 3.950 3.950 3.960 3.930 4.020 1,977,000 7,826,230 3.9586 2.151 2.151 2.157 2.140 2.189 3,629,920 2.1560 -2.23%
2019-03-07 0 4.040 4.030 4.050 4.030 4.140 3,887,000 15,829,980 4.0725 2.200 2.195 2.206 2.195 2.255 7,136,823 2.2181 -3.81%
2019-03-06 0 4.200 4.200 4.210 4.160 4.230 1,379,000 5,792,340 4.2004 2.287 2.287 2.293 2.266 2.304 2,531,947 2.2877 0.48%
2019-03-05 0 4.180 4.180 4.200 4.090 4.220 1,960,300 8,197,705 4.1819 2.277 2.277 2.287 2.228 2.298 3,599,258 2.2776 0.48%
2019-03-04 0 4.160 4.160 4.180 4.150 4.190 1,676,000 6,983,460 4.1667 2.266 2.266 2.277 2.260 2.282 3,077,262 2.2694 -0.24%
2019-03-01 0 4.170 4.170 4.190 4.150 4.190 493,000 2,051,790 4.1618 2.271 2.271 2.282 2.260 2.282 905,185 2.2667 0.72%
2019-02-28 0 4.140 4.140 4.150 4.140 4.220 914,000 3,806,610 4.1648 2.255 2.255 2.260 2.255 2.298 1,678,172 2.2683 -0.96%
2019-02-27 0 4.180 4.180 4.210 4.180 4.230 1,601,000 6,720,160 4.1975 2.277 2.277 2.293 2.277 2.304 2,939,556 2.2861 -0.24%
2019-02-26 0 4.190 4.190 4.200 4.150 4.200 1,509,000 6,314,000 4.1842 2.282 2.282 2.287 2.260 2.287 2,770,637 2.2789 0.24%
2019-02-25 0 4.180 4.150 4.180 4.110 4.180 1,785,866 7,412,070 4.1504 2.277 2.260 2.277 2.238 2.277 3,278,984 2.2605 2.20%
2019-02-22 0 4.090 4.090 4.100 4.030 4.130 1,659,000 6,746,230 4.0664 2.228 2.228 2.233 2.195 2.249 3,046,048 2.2147 0.49%
2019-02-21 0 4.070 4.070 4.080 4.070 4.200 1,541,000 6,342,240 4.1157 2.217 2.217 2.222 2.217 2.287 2,829,391 2.2416 -1.93%
2019-02-20 0 4.150 4.150 4.160 4.120 4.180 1,317,000 5,470,310 4.1536 2.260 2.260 2.266 2.244 2.277 2,418,111 2.2622 0.97%
2019-02-19 0 4.110 4.100 4.110 4.030 4.130 1,796,652 7,354,350 4.0934 2.238 2.233 2.238 2.195 2.249 3,298,788 2.2294 1.48%
2019-02-18 0 4.050 4.050 4.070 4.000 4.080 1,107,000 4,482,650 4.0494 2.206 2.206 2.217 2.179 2.222 2,032,535 2.2054 1.76%
2019-02-15 0 3.980 3.950 3.980 3.960 4.070 2,143,000 8,580,970 4.0042 2.168 2.151 2.168 2.157 2.217 3,934,709 2.1808 -2.69%
2019-02-14 0 4.090 4.080 4.090 3.970 4.100 3,132,000 12,660,200 4.0422 2.228 2.222 2.228 2.162 2.233 5,750,587 2.2015 2.76%
2019-02-13 0 3.980 3.970 3.980 3.920 3.980 5,597,000 22,082,930 3.9455 2.168 2.162 2.168 2.135 2.168 10,276,511 2.1489 1.02%
2019-02-12 0 3.940 3.920 3.940 3.830 3.950 3,318,000 12,926,290 3.8958 2.146 2.135 2.146 2.086 2.151 6,092,097 2.1218 3.14%
2019-02-11 0 3.820 3.820 3.830 3.750 3.850 2,661,000 10,123,090 3.8042 2.081 2.081 2.086 2.042 2.097 4,885,795 2.0719 1.60%
2019-02-08 0 3.760 3.760 3.780 3.710 3.780 2,464,000 9,200,510 3.7340 2.048 2.048 2.059 2.021 2.059 4,524,089 2.0337 0.27%
2019-02-04 0 3.750 3.750 3.780 3.750 3.790 1,580,000 5,956,615 3.7700 2.042 2.042 2.059 2.042 2.064 2,900,998 2.0533 -1.06%
2019-02-01 0 3.790 3.770 3.790 3.710 3.800 2,569,000 9,660,440 3.7604 2.064 2.053 2.064 2.021 2.070 4,716,877 2.0481 2.16%
2019-01-31 0 3.710 3.710 3.720 3.650 3.740 1,785,942 6,617,195 3.7052 2.021 2.021 2.026 1.988 2.037 3,279,123 2.0180 1.64%
2019-01-30 0 3.650 3.640 3.650 3.630 3.660 1,194,040 4,354,296 3.6467 1.988 1.982 1.988 1.977 1.993 2,192,347 1.9861 0.00%
2019-01-29 0 3.650 3.640 3.650 3.630 3.660 1,391,000 5,075,466 3.6488 1.988 1.982 1.988 1.977 1.993 2,553,980 1.9873 0.00%
2019-01-28 0 3.650 3.640 3.650 3.630 3.670 2,255,000 8,228,250 3.6489 1.988 1.982 1.988 1.977 1.999 4,140,349 1.9873 0.00%
2019-01-25 0 3.650 3.640 3.650 3.630 3.670 4,693,000 17,127,700 3.6496 1.988 1.982 1.988 1.977 1.999 8,616,700 1.9877 0.00%
2019-01-24 0 3.650 3.640 3.650 3.640 3.660 3,803,274 13,877,759 3.6489 1.988 1.982 1.988 1.982 1.993 6,983,096 1.9873 0.27%
2019-01-23 0 3.640 3.640 3.650 3.640 3.660 1,010,030 3,685,861 3.6493 1.982 1.982 1.988 1.982 1.993 1,854,491 1.9875 -0.27%
2019-01-22 0 3.650 3.640 3.650 3.640 3.660 674,000 2,460,060 3.6499 1.988 1.982 1.988 1.982 1.993 1,237,515 1.9879 0.00%
2019-01-21 0 3.650 3.640 3.650 3.640 3.670 1,653,000 6,037,330 3.6523 1.988 1.982 1.988 1.982 1.999 3,035,032 1.9892 0.00%
2019-01-18 0 3.650 3.640 3.650 3.640 3.670 895,000 3,267,290 3.6506 1.988 1.982 1.988 1.982 1.999 1,643,287 1.9883 0.27%
2019-01-17 0 3.640 3.640 3.650 3.630 3.670 2,351,718 8,588,304 3.6519 1.982 1.982 1.988 1.977 1.999 4,317,930 1.9890 -0.27%
2019-01-16 0 3.650 3.650 3.690 3.650 3.700 1,484,619 5,450,456 3.6713 1.988 1.988 2.010 1.988 2.015 2,725,872 1.9995 0.00%
2019-01-15 0 3.650 3.650 3.660 3.630 3.670 1,580,963 5,767,001 3.6478 1.988 1.988 1.993 1.977 1.999 2,902,767 1.9867 0.27%
2019-01-14 0 3.640 3.640 3.650 3.630 3.670 805,000 2,930,180 3.6400 1.982 1.982 1.988 1.977 1.999 1,478,040 1.9825 -1.09%
2019-01-11 0 3.680 3.680 3.700 3.660 3.700 300,000 1,102,990 3.6766 2.004 2.004 2.015 1.993 2.015 550,822 2.0024 0.82%
2019-01-10 0 3.650 3.650 3.660 3.630 3.700 690,000 2,522,550 3.6559 1.988 1.988 1.993 1.977 2.015 1,266,892 1.9911 -0.27%
2019-01-09 0 3.660 3.660 3.680 3.620 3.700 913,000 3,341,848 3.6603 1.993 1.993 2.004 1.972 2.015 1,676,336 1.9935 1.10%
2019-01-08 0 3.620 3.610 3.630 3.620 3.650 242,000 879,290 3.6334 1.972 1.966 1.977 1.972 1.988 444,330 1.9789 -0.55%
2019-01-07 0 3.640 3.630 3.650 3.630 3.650 321,000 1,168,090 3.6389 1.982 1.977 1.988 1.977 1.988 589,380 1.9819 0.83%
2019-01-04 0 3.610 3.600 3.610 3.600 3.640 527,000 1,905,070 3.6149 1.966 1.961 1.966 1.961 1.982 967,611 1.9688 -0.28%
2019-01-03 0 3.620 3.610 3.620 3.610 3.660 211,000 766,280 3.6317 1.972 1.966 1.972 1.966 1.993 387,412 1.9779 -1.36%
2019-01-02 0 3.670 3.650 3.680 3.640 3.690 325,000 1,187,790 3.6547 1.999 1.988 2.004 1.982 2.010 596,724 1.9905 -0.81%
2018-12-31 0 3.700 3.680 3.700 3.670 3.700 208,102 767,770 3.6894 2.015 2.004 2.015 1.999 2.015 382,091 2.0094 0.27%
2018-12-28 0 3.690 3.690 3.700 3.660 3.700 192,478 710,383 3.6907 2.010 2.010 2.015 1.993 2.015 353,404 2.0101 -0.27%
2018-12-27 0 3.700 3.680 3.700 3.670 3.710 168,553 622,805 3.6950 2.015 2.004 2.015 1.999 2.021 309,476 2.0125 0.82%
2018-12-24 0 3.670 3.670 3.700 3.670 3.700 67,000 247,057 3.6874 1.999 1.999 2.015 1.999 2.015 123,017 2.0083 0.00%
2018-12-21 0 3.670 3.670 3.700 3.660 3.700 911,000 3,347,535 3.6746 1.999 1.999 2.015 1.993 2.015 1,672,664 2.0013 -0.27%
2018-12-20 0 3.680 3.680 3.700 3.680 3.700 246,000 906,970 3.6869 2.004 2.004 2.015 2.004 2.015 451,674 2.0080 -0.54%
2018-12-19 0 3.700 3.680 3.700 3.680 3.710 514,491 1,902,052 3.6970 2.015 2.004 2.015 2.004 2.021 944,644 2.0135 0.00%
2018-12-18 0 3.700 3.660 3.700 3.660 3.700 306,555 1,128,049 3.6798 2.015 1.993 2.015 1.993 2.015 562,858 2.0041 0.82%
2018-12-17 0 3.670 3.670 3.690 3.670 3.730 679,000 2,503,730 3.6874 1.999 1.999 2.010 1.999 2.032 1,246,695 2.0083 -0.81%
2018-12-14 0 3.700 3.690 3.700 3.690 3.720 464,000 1,716,760 3.6999 2.015 2.010 2.015 2.010 2.026 851,939 2.0151 -0.54%
2018-12-13 0 3.720 3.720 3.730 3.720 3.750 541,000 2,018,650 3.7313 2.026 2.026 2.032 2.026 2.042 993,317 2.0322 0.00%
2018-12-12 0 3.720 3.710 3.720 3.700 3.720 409,000 1,518,070 3.7117 2.026 2.021 2.026 2.015 2.026 750,955 2.0215 0.81%
2018-12-11 0 3.690 3.690 3.710 3.690 3.720 703,000 2,603,300 3.7031 2.010 2.010 2.021 2.010 2.026 1,290,761 2.0169 -0.27%
2018-12-10 0 3.700 3.700 3.720 3.690 3.740 1,090,000 4,035,040 3.7019 2.015 2.015 2.026 2.010 2.037 2,001,322 2.0162 -0.27%
2018-12-07 0 3.710 3.710 3.720 3.710 3.750 486,000 1,806,510 3.7171 2.021 2.021 2.026 2.021 2.042 892,332 2.0245 -0.54%
2018-12-06 0 3.730 3.720 3.730 3.720 3.790 784,056 2,947,760 3.7596 2.032 2.026 2.032 2.026 2.064 1,439,586 2.0476 -1.58%
2018-12-05 0 3.790 3.790 3.800 3.780 3.820 853,000 3,233,770 3.7911 2.064 2.064 2.070 2.059 2.081 1,566,172 2.0648 -1.04%
2018-12-04 0 3.830 3.830 3.850 3.750 3.860 529,029 2,014,105 3.8072 2.086 2.086 2.097 2.042 2.102 971,337 2.0735 1.06%
2018-12-03 0 3.790 3.790 3.800 3.730 3.800 723,000 2,727,800 3.7729 2.064 2.064 2.070 2.032 2.070 1,327,482 2.0549 2.43%
2018-11-30 0 3.700 3.690 3.700 3.680 3.720 445,000 1,648,505 3.7045 2.015 2.010 2.015 2.004 2.026 817,053 2.0176 0.00%
2018-11-29 0 3.700 3.700 3.710 3.690 3.720 296,000 1,097,260 3.7070 2.015 2.015 2.021 2.010 2.026 543,478 2.0190 0.00%
2018-11-28 0 3.700 3.690 3.700 3.660 3.730 674,024 2,492,240 3.6976 2.015 2.010 2.015 1.993 2.032 1,237,559 2.0138 -0.27%
2018-11-27 0 3.710 3.710 3.730 3.680 3.740 337,000 1,246,510 3.6988 2.021 2.021 2.032 2.004 2.037 618,757 2.0145 -0.54%
2018-11-26 0 3.730 3.710 3.730 3.680 3.770 469,000 1,741,350 3.7129 2.032 2.021 2.032 2.004 2.053 861,119 2.0222 0.81%
2018-11-23 0 3.700 3.700 3.710 3.680 3.730 435,000 1,610,790 3.7030 2.015 2.015 2.021 2.004 2.032 798,693 2.0168 -0.27%
2018-11-22 0 3.710 3.690 3.710 3.660 3.750 907,000 3,364,200 3.7092 2.021 2.010 2.021 1.993 2.042 1,665,320 2.0202 0.27%
2018-11-21 0 3.700 3.700 3.720 3.650 3.730 295,000 1,089,420 3.6929 2.015 2.015 2.026 1.988 2.032 541,642 2.0113 1.37%
2018-11-20 0 3.650 3.640 3.650 3.640 3.710 404,376 1,483,351 3.6682 1.988 1.982 1.988 1.982 2.021 742,465 1.9979 -1.08%
2018-11-19 0 3.690 3.690 3.720 3.670 3.770 1,241,000 4,613,870 3.7179 2.010 2.010 2.026 1.999 2.053 2,278,569 2.0249 0.82%
2018-11-16 0 3.660 3.660 3.690 3.630 3.690 388,375 1,422,787 3.6634 1.993 1.993 2.010 1.977 2.010 713,086 1.9953 -0.54%
2018-11-15 0 3.680 3.650 3.680 3.620 3.680 282,000 1,029,670 3.6513 2.004 1.988 2.004 1.972 2.004 517,773 1.9887 1.66%
2018-11-14 0 3.620 3.620 3.640 3.600 3.640 225,000 814,740 3.6211 1.972 1.972 1.982 1.961 1.982 413,117 1.9722 0.28%
2018-11-13 0 3.610 3.610 3.630 3.560 3.620 144,000 519,160 3.6053 1.966 1.966 1.977 1.939 1.972 264,395 1.9636 -0.28%
2018-11-12 0 3.620 3.610 3.620 3.560 3.620 192,000 689,860 3.5930 1.972 1.966 1.972 1.939 1.972 352,526 1.9569 1.69%
2018-11-09 0 3.560 3.550 3.590 3.550 3.610 682,000 2,437,820 3.5745 1.939 1.933 1.955 1.933 1.966 1,252,203 1.9468 -1.11%
2018-11-08 0 3.600 3.600 3.620 3.550 3.700 762,694 2,759,859 3.6186 1.961 1.961 1.972 1.933 2.015 1,400,363 1.9708 -1.37%
2018-11-07 0 3.650 3.650 3.660 3.650 3.690 229,000 840,230 3.6691 1.988 1.988 1.993 1.988 2.010 420,461 1.9984 0.27%
2018-11-06 0 3.640 3.640 3.690 3.620 3.690 208,000 759,222 3.6501 1.982 1.982 2.010 1.972 2.010 381,904 1.9880 0.83%
2018-11-05 0 3.610 3.600 3.640 3.590 3.710 596,000 2,154,840 3.6155 1.966 1.961 1.982 1.955 2.021 1,094,301 1.9691 -1.37%
2018-11-02 0 3.660 3.660 3.670 3.640 3.690 1,890,267 6,900,258 3.6504 1.993 1.993 1.999 1.982 2.010 3,470,672 1.9882 2.23%
2018-11-01 0 3.580 3.560 3.580 3.540 3.600 958,000 3,424,230 3.5744 1.950 1.939 1.950 1.928 1.961 1,758,960 1.9467 1.42%
2018-10-31 0 3.530 3.530 3.540 3.530 3.570 1,121,500 3,971,190 3.5410 1.923 1.923 1.928 1.923 1.944 2,059,158 1.9286 -0.84%
2018-10-30 0 3.560 3.560 3.590 3.560 3.620 293,000 1,050,240 3.5844 1.939 1.939 1.955 1.939 1.972 537,970 1.9522 -1.11%
2018-10-29 0 3.600 3.600 3.710 3.590 3.730 190,992 692,061 3.6235 1.961 1.961 2.021 1.955 2.032 350,676 1.9735 -0.28%
2018-10-26 0 3.610 3.610 3.630 3.600 3.660 234,000 849,460 3.6302 1.966 1.966 1.977 1.961 1.993 429,642 1.9771 -0.28%
2018-10-25 0 3.620 3.610 3.620 3.580 3.640 613,000 2,213,750 3.6113 1.972 1.966 1.972 1.950 1.982 1,125,514 1.9669 -1.36%
2018-10-24 0 3.670 3.670 3.700 3.650 3.690 98,000 359,960 3.6731 1.999 1.999 2.015 1.988 2.010 179,935 2.0005 0.55%
2018-10-23 0 3.650 3.640 3.650 3.630 3.800 882,737 3,289,025 3.7259 1.988 1.982 1.988 1.977 2.070 1,620,771 2.0293 -2.41%
2018-10-22 0 3.740 3.740 3.750 3.700 3.770 910,000 3,405,335 3.7421 2.037 2.037 2.042 2.015 2.053 1,670,828 2.0381 1.36%
2018-10-19 0 3.690 3.680 3.720 3.680 3.730 669,000 2,473,620 3.6975 2.010 2.004 2.026 2.004 2.032 1,228,334 2.0138 -0.27%
2018-10-18 0 3.700 3.690 3.700 3.690 3.760 144,000 533,530 3.7051 2.015 2.010 2.015 2.010 2.048 264,395 2.0179 -1.60%
2018-10-16 0 3.760 3.730 3.760 3.730 3.760 52,000 194,560 3.7415 2.048 2.032 2.048 2.032 2.048 95,476 2.0378 0.53%
2018-10-15 0 3.740 3.740 3.760 3.710 3.780 400,000 1,498,150 3.7454 2.037 2.037 2.048 2.021 2.059 734,430 2.0399 0.00%
2018-10-12 0 3.740 3.740 3.750 3.670 3.780 415,000 1,548,920 3.7323 2.037 2.037 2.042 1.999 2.059 761,971 2.0328 1.08%
2018-10-11 0 3.700 3.700 3.720 3.700 3.800 664,000 2,474,360 3.7264 2.015 2.015 2.026 2.015 2.070 1,219,154 2.0296 -4.39%
2018-10-10 0 3.870 3.870 3.910 3.850 3.930 544,000 2,114,060 3.8861 2.108 2.108 2.130 2.097 2.140 998,825 2.1165 0.00%
2018-10-09 0 3.870 3.870 3.880 3.850 3.910 133,554 518,089 3.8792 2.108 2.108 2.113 2.097 2.130 245,215 2.1128 -0.26%
2018-10-08 0 3.880 3.880 3.900 3.880 3.970 634,000 2,478,380 3.9091 2.113 2.113 2.124 2.113 2.162 1,164,072 2.1291 -2.02%
2018-10-05 0 3.960 3.960 3.970 3.960 4.010 194,000 772,050 3.9796 2.157 2.157 2.162 2.157 2.184 356,199 2.1675 -1.00%
2018-10-04 0 4.000 4.000 4.040 4.000 4.060 323,000 1,294,360 4.0073 2.179 2.179 2.200 2.179 2.211 593,052 2.1825 0.00%
2018-10-03 0 4.000 4.000 4.010 4.000 4.050 330,000 1,325,125 4.0155 2.179 2.179 2.184 2.179 2.206 605,905 2.1870 -0.74%
2018-10-02 0 4.030 4.010 4.050 3.970 4.070 1,432,857 5,763,705 4.0225 2.195 2.184 2.206 2.162 2.217 2,630,833 2.1908 0.75%
2018-09-28 0 4.000 4.000 4.080 3.900 4.160 8,788,000 35,288,490 4.0155 2.179 2.179 2.222 2.124 2.266 16,135,427 2.1870 -2.91%
2018-09-27 0 4.120 4.120 4.180 4.110 4.190 306,358 1,273,464 4.1568 2.244 2.244 2.277 2.238 2.282 562,496 2.2640 -0.96%
2018-09-26 0 4.160 4.160 4.210 4.160 4.220 188,000 788,070 4.1919 2.266 2.266 2.293 2.266 2.298 345,182 2.2831 0.48%
2018-09-24 0 4.140 4.140 4.190 4.100 4.240 320,000 1,334,190 4.1693 2.255 2.255 2.282 2.233 2.309 587,544 2.2708 -3.04%
2018-09-21 0 4.270 4.260 4.270 4.130 4.270 689,000 2,905,450 4.2169 2.326 2.320 2.326 2.249 2.326 1,265,056 2.2967 3.39%
2018-09-20 0 4.130 4.130 4.170 4.120 4.220 189,000 787,790 4.1682 2.249 2.249 2.271 2.244 2.298 347,018 2.2702 -2.13%
2018-09-19 0 4.220 4.210 4.220 4.180 4.270 365,000 1,543,500 4.2288 2.298 2.293 2.298 2.277 2.326 670,167 2.3032 1.44%
2018-09-18 0 4.160 4.160 4.190 4.120 4.190 136,000 565,110 4.1552 2.266 2.266 2.282 2.244 2.282 249,706 2.2631 0.00%
2018-09-17 0 4.160 4.150 4.220 4.100 4.230 208,000 867,795 4.1721 2.266 2.260 2.298 2.233 2.304 381,904 2.2723 -1.42%
2018-09-14 0 4.220 4.200 4.220 4.160 4.220 155,000 650,445 4.1964 2.298 2.287 2.298 2.266 2.298 284,592 2.2855 0.72%
2018-09-13 0 4.190 4.170 4.190 4.120 4.200 300,202 1,248,518 4.1589 2.282 2.271 2.282 2.244 2.287 551,193 2.2651 1.95%
2018-09-12 0 4.110 4.090 4.110 4.070 4.140 211,400 865,834 4.0957 2.238 2.228 2.238 2.217 2.255 388,146 2.2307 -0.48%
2018-09-11 0 4.130 4.130 4.170 4.130 4.200 452,107 1,878,937 4.1560 2.249 2.249 2.271 2.249 2.287 830,102 2.2635 -1.20%
2018-09-10 0 4.180 4.180 4.200 4.100 4.260 1,232,000 5,134,017 4.1672 2.277 2.277 2.287 2.233 2.320 2,262,044 2.2696 -1.88%
2018-09-07 0 4.260 4.230 4.260 4.220 4.290 274,000 1,161,640 4.2396 2.320 2.304 2.320 2.298 2.337 503,085 2.3090 -0.23%
2018-09-06 0 4.270 4.260 4.270 4.260 4.330 752,000 3,220,981 4.2832 2.326 2.320 2.326 2.320 2.358 1,380,728 2.3328 -1.16%
2018-09-05 0 4.320 4.270 4.320 4.260 4.340 514,244 2,213,304 4.3040 2.353 2.326 2.353 2.320 2.364 944,191 2.3441 -0.46%
2018-09-04 0 4.340 4.340 4.360 4.300 4.360 162,165 704,549 4.3446 2.364 2.364 2.375 2.342 2.375 297,747 2.3663 0.00%
2018-09-03 0 4.340 4.310 4.340 4.300 4.360 122,000 526,610 4.3165 2.364 2.347 2.364 2.342 2.375 224,001 2.3509 0.70%
2018-08-31 0 4.310 4.310 4.350 4.300 4.360 310,000 1,343,970 4.3354 2.347 2.347 2.369 2.342 2.375 569,183 2.3612 -1.60%
2018-08-30 0 4.380 4.380 4.400 4.380 4.440 399,000 1,755,840 4.4006 2.386 2.386 2.396 2.386 2.418 732,594 2.3967 0.23%
2018-08-29 0 4.490 4.490 4.510 4.460 4.510 512,000 2,298,680 4.4896 2.380 2.380 2.391 2.364 2.391 965,885 2.3799 0.45%
2018-08-28 0 4.470 4.470 4.500 4.460 4.520 287,000 1,290,740 4.4974 2.369 2.369 2.385 2.364 2.396 541,424 2.3840 -0.45%
2018-08-27 0 4.490 4.490 4.510 4.430 4.530 564,428 2,531,281 4.4847 2.380 2.380 2.391 2.348 2.401 1,064,790 2.3773 0.22%
2018-08-24 0 4.480 4.450 4.480 4.440 4.500 201,000 899,060 4.4729 2.375 2.359 2.375 2.354 2.385 379,185 2.3710 -0.44%
2018-08-23 0 4.500 4.500 4.510 4.420 4.540 391,000 1,755,980 4.4910 2.385 2.385 2.391 2.343 2.407 737,619 2.3806 0.90%
2018-08-22 0 4.460 4.450 4.490 4.410 4.480 416,000 1,850,680 4.4488 2.364 2.359 2.380 2.338 2.375 784,781 2.3582 0.90%
2018-08-21 0 4.420 4.420 4.440 4.400 4.490 585,000 2,590,840 4.4288 2.343 2.343 2.354 2.332 2.380 1,103,599 2.3476 0.00%
2018-08-20 0 4.420 4.410 4.450 4.390 4.460 80,000 353,700 4.4213 2.343 2.338 2.359 2.327 2.364 150,919 2.3436 -0.45%
2018-08-17 0 4.440 4.420 4.440 4.380 4.500 449,000 1,985,710 4.4225 2.354 2.343 2.354 2.322 2.385 847,036 2.3443 -0.22%
2018-08-16 0 4.450 4.450 4.480 4.360 4.540 857,000 3,802,480 4.4370 2.359 2.359 2.375 2.311 2.407 1,616,725 2.3520 -1.55%
2018-08-15 0 4.520 4.480 4.550 4.460 4.560 577,000 2,613,505 4.5295 2.396 2.375 2.412 2.364 2.417 1,088,507 2.4010 -0.22%
2018-08-14 0 4.530 4.500 4.570 4.400 4.570 343,000 1,533,550 4.4710 2.401 2.385 2.422 2.332 2.422 647,067 2.3700 0.89%
2018-08-13 0 4.490 4.480 4.500 4.470 4.540 151,575 681,943 4.4990 2.380 2.375 2.385 2.369 2.407 285,945 2.3849 -1.97%
2018-08-10 0 4.580 4.580 4.600 4.560 4.640 183,000 841,930 4.6007 2.428 2.428 2.438 2.417 2.460 345,228 2.4388 0.44%
2018-08-09 0 4.560 4.560 4.610 4.510 4.610 345,419 1,582,606 4.5817 2.417 2.417 2.444 2.391 2.444 651,631 2.4287 0.66%
2018-08-08 0 4.530 4.530 4.560 4.440 4.580 154,000 695,740 4.5178 2.401 2.401 2.417 2.354 2.428 290,520 2.3948 1.34%
2018-08-07 0 4.470 4.470 4.490 4.430 4.500 143,000 639,590 4.4727 2.369 2.369 2.380 2.348 2.385 269,769 2.3709 0.68%
2018-08-06 0 4.440 4.440 4.470 4.440 4.520 435,000 1,938,820 4.4571 2.354 2.354 2.369 2.354 2.396 820,625 2.3626 -0.89%
2018-08-03 0 4.480 4.480 4.500 4.480 4.540 310,000 1,392,570 4.4922 2.375 2.375 2.385 2.375 2.407 584,813 2.3812 -0.44%
2018-08-02 0 4.500 4.500 4.530 4.480 4.550 325,000 1,465,140 4.5081 2.385 2.385 2.401 2.375 2.412 613,110 2.3897 -1.10%
2018-08-01 0 4.550 4.520 4.550 4.520 4.600 581,000 2,656,195 4.5718 2.412 2.396 2.412 2.396 2.438 1,096,053 2.4234 -0.66%
2018-07-31 0 4.580 4.530 4.580 4.510 4.580 430,000 1,955,645 4.5480 2.428 2.401 2.428 2.391 2.428 811,192 2.4108 1.55%
2018-07-30 0 4.510 4.510 4.550 4.510 4.590 212,000 961,748 4.5365 2.391 2.391 2.412 2.391 2.433 399,937 2.4048 -0.88%
2018-07-27 0 4.550 4.550 4.570 4.550 4.630 151,000 692,280 4.5846 2.412 2.412 2.422 2.412 2.454 284,861 2.4302 -1.73%
2018-07-26 0 4.630 4.610 4.620 4.610 4.740 1,811,000 8,466,267 4.6749 2.454 2.444 2.449 2.444 2.513 3,416,440 2.4781 -0.43%
2018-07-25 0 4.650 4.640 4.650 4.590 4.650 428,400 1,987,785 4.6400 2.465 2.460 2.465 2.433 2.465 808,174 2.4596 0.22%
2018-07-24 0 4.640 4.620 4.640 4.570 4.640 462,467 2,134,650 4.6158 2.460 2.449 2.460 2.422 2.460 872,441 2.4468 1.53%
2018-07-23 0 4.570 4.570 4.580 4.410 4.610 828,000 3,732,015 4.5073 2.422 2.422 2.428 2.338 2.444 1,562,017 2.3892 1.56%
2018-07-20 0 4.500 4.490 4.500 4.340 4.530 1,557,000 6,894,881 4.4283 2.385 2.380 2.385 2.301 2.401 2,937,270 2.3474 2.51%
2018-07-19 0 4.390 4.350 4.390 4.350 4.400 316,327 1,385,092 4.3787 2.327 2.306 2.327 2.306 2.332 596,749 2.3211 0.46%
2018-07-18 0 4.370 4.370 4.390 4.370 4.400 352,000 1,543,560 4.3851 2.316 2.316 2.327 2.316 2.332 664,046 2.3245 0.00%
2018-07-17 0 4.370 4.370 4.390 4.360 4.380 266,000 1,163,457 4.3739 2.316 2.316 2.327 2.311 2.322 501,807 2.3185 -0.68%
2018-07-16 0 4.400 4.370 4.400 4.360 4.450 574,000 2,517,620 4.3861 2.332 2.316 2.332 2.311 2.359 1,082,847 2.3250 -1.57%
2018-07-13 0 4.470 4.450 4.470 4.350 4.480 601,045 2,660,968 4.4272 2.369 2.359 2.369 2.306 2.375 1,133,867 2.3468 1.82%
2018-07-12 0 4.390 4.360 4.390 4.360 4.390 607,913 2,662,336 4.3795 2.327 2.311 2.327 2.311 2.327 1,146,824 2.3215 -0.23%
2018-07-11 0 4.400 4.390 4.400 4.360 4.450 1,142,706 5,006,197 4.3810 2.332 2.327 2.332 2.311 2.359 2,155,707 2.3223 -1.79%
2018-07-10 0 4.480 4.440 4.480 4.420 4.480 380,000 1,693,760 4.4573 2.375 2.354 2.375 2.343 2.375 716,868 2.3627 1.36%
2018-07-09 0 4.420 4.420 4.440 4.380 4.450 557,000 2,453,840 4.4055 2.343 2.343 2.354 2.322 2.359 1,050,777 2.3353 1.38%
2018-07-06 0 4.360 4.330 4.360 4.310 4.420 903,000 3,914,630 4.3351 2.311 2.295 2.311 2.285 2.343 1,703,504 2.2980 0.23%
2018-07-05 0 4.350 4.350 4.360 4.310 4.380 622,000 2,698,260 4.3380 2.306 2.306 2.311 2.285 2.322 1,173,399 2.2995 -0.23%
2018-07-04 0 4.360 4.330 4.380 4.300 4.420 1,085,897 4,724,694 4.3510 2.311 2.295 2.322 2.279 2.343 2,048,538 2.3064 -0.91%
2018-07-03 0 4.400 4.400 4.430 4.310 4.440 2,013,600 8,761,485 4.3512 2.332 2.332 2.348 2.285 2.354 3,798,643 2.3065 -0.23%
2018-06-29 0 4.410 4.410 4.430 4.380 4.440 1,367,000 6,017,260 4.4018 2.338 2.338 2.348 2.322 2.354 2,578,837 2.3333 0.00%
2018-06-28 0 4.410 4.400 4.410 4.350 4.430 700,000 3,076,625 4.3952 2.338 2.332 2.338 2.306 2.348 1,320,545 2.3298 1.61%
2018-06-27 0 4.340 4.340 4.350 4.280 4.480 1,574,000 6,895,690 4.3810 2.301 2.301 2.306 2.269 2.375 2,969,341 2.3223 0.23%
2018-06-26 0 4.330 4.330 4.350 4.300 4.400 739,000 3,205,740 4.3379 2.295 2.295 2.306 2.279 2.332 1,394,119 2.2995 -1.59%
2018-06-25 0 4.400 4.400 4.420 4.400 4.550 702,000 3,106,955 4.4259 2.332 2.332 2.343 2.332 2.412 1,324,318 2.3461 -2.22%
2018-06-22 0 4.500 4.480 4.500 4.450 4.510 831,000 3,727,610 4.4857 2.385 2.375 2.385 2.359 2.391 1,567,676 2.3778 -1.32%
2018-06-21 0 4.560 4.560 4.570 4.560 4.700 545,636 2,525,426 4.6284 2.417 2.417 2.422 2.417 2.491 1,029,339 2.4534 -2.77%
2018-06-20 0 4.690 4.670 4.690 4.640 4.690 386,000 1,804,455 4.6748 2.486 2.475 2.486 2.460 2.486 728,186 2.4780 1.08%
2018-06-19 0 4.640 4.630 4.640 4.620 4.780 762,000 3,559,555 4.6713 2.460 2.454 2.460 2.449 2.534 1,437,508 2.4762 -0.85%
2018-06-15 0 4.820 4.820 4.830 4.820 4.950 763,000 3,710,134 4.8626 2.481 2.481 2.486 2.481 2.548 1,482,453 2.5027 -1.63%
2018-06-14 0 4.900 4.900 4.920 4.870 4.950 548,083 2,688,840 4.9059 2.522 2.522 2.532 2.507 2.548 1,064,885 2.5250 -0.41%
2018-06-13 0 4.920 4.920 4.930 4.900 4.950 551,000 2,712,870 4.9235 2.532 2.532 2.537 2.522 2.548 1,070,553 2.5341 0.20%
2018-06-12 0 4.910 4.910 4.930 4.900 4.950 307,000 1,512,365 4.9263 2.527 2.527 2.537 2.522 2.548 596,479 2.5355 -0.20%
2018-06-11 0 4.920 4.920 4.930 4.920 4.960 229,000 1,130,012 4.9346 2.532 2.532 2.537 2.532 2.553 444,930 2.5398 -0.81%
2018-06-08 0 4.960 4.950 4.960 4.950 4.980 398,371 1,977,104 4.9630 2.553 2.548 2.553 2.548 2.563 774,006 2.5544 0.40%
2018-06-07 0 4.940 4.940 4.950 4.930 4.980 434,000 2,151,325 4.9570 2.543 2.543 2.548 2.537 2.563 843,230 2.5513 0.61%
2018-06-06 0 4.910 4.910 4.950 4.890 4.950 625,000 3,081,695 4.9307 2.527 2.527 2.548 2.517 2.548 1,214,329 2.5378 0.41%
2018-06-05 0 4.890 4.900 4.910 4.860 4.910 142,000 694,700 4.8923 2.517 2.522 2.527 2.501 2.527 275,896 2.5180 0.20%
2018-06-04 0 4.880 4.880 4.890 4.860 4.940 264,386 1,292,042 4.8870 2.512 2.512 2.517 2.501 2.543 513,683 2.5153 0.62%
2018-06-01 0 4.850 4.850 4.860 4.820 4.910 214,000 1,039,850 4.8591 2.496 2.496 2.501 2.481 2.527 415,786 2.5009 -0.41%
2018-05-31 0 4.870 4.870 4.880 4.850 4.880 1,516,000 7,380,190 4.8682 2.507 2.507 2.512 2.496 2.512 2,945,477 2.5056 0.83%
2018-05-30 0 4.830 4.830 4.850 4.820 4.880 1,194,931 5,805,964 4.8588 2.486 2.486 2.496 2.481 2.512 2,321,664 2.5008 -1.23%
2018-05-29 0 4.890 4.890 4.900 4.870 4.910 863,000 4,220,990 4.8911 2.517 2.517 2.522 2.507 2.527 1,676,746 2.5174 0.20%
2018-05-28 0 4.880 4.870 4.880 4.860 4.890 135,000 657,685 4.8717 2.512 2.507 2.512 2.501 2.517 262,295 2.5074 0.21%
2018-05-25 0 4.870 4.870 4.880 4.860 4.890 394,000 1,920,820 4.8752 2.507 2.507 2.512 2.501 2.517 765,513 2.5092 0.21%
2018-05-24 0 4.860 4.850 4.860 4.850 4.880 847,000 4,115,276 4.8586 2.501 2.496 2.501 2.496 2.512 1,645,659 2.5007 -0.41%
2018-05-23 0 4.880 4.880 4.890 4.850 4.990 670,512 3,284,961 4.8992 2.512 2.512 2.517 2.496 2.568 1,302,756 2.5215 -1.41%
2018-05-21 0 4.950 4.950 4.960 4.950 4.970 244,000 1,208,800 4.9541 2.548 2.548 2.553 2.548 2.558 474,074 2.5498 0.00%
2018-05-18 0 4.950 4.940 4.950 4.950 4.990 468,000 2,318,820 4.9547 2.548 2.543 2.548 2.548 2.568 909,290 2.5501 -0.60%
2018-05-17 0 4.980 4.980 4.990 4.950 4.990 226,000 1,125,790 4.9814 2.563 2.563 2.568 2.548 2.568 439,102 2.5638 0.40%
2018-05-16 0 4.960 4.960 4.990 4.910 5.000 1,108,000 5,506,843 4.9701 2.553 2.553 2.568 2.527 2.573 2,152,763 2.5580 0.81%
2018-05-15 0 4.920 4.920 4.930 4.920 4.940 640,000 3,153,520 4.9274 2.532 2.532 2.537 2.532 2.543 1,243,473 2.5361 -0.20%
2018-05-14 0 4.930 4.920 4.930 4.910 4.960 924,000 4,566,450 4.9420 2.537 2.532 2.537 2.527 2.553 1,795,265 2.5436 -0.20%
2018-05-11 0 4.940 4.940 4.950 4.940 4.980 529,000 2,618,210 4.9494 2.543 2.543 2.548 2.543 2.563 1,027,808 2.5474 0.41%
2018-05-10 0 4.920 4.920 4.930 4.920 4.950 413,051 2,036,358 4.9300 2.532 2.532 2.537 2.532 2.548 802,528 2.5374 0.41%
2018-05-09 0 4.900 4.900 4.920 4.870 4.930 532,000 2,612,330 4.9104 2.522 2.522 2.532 2.507 2.537 1,033,637 2.5273 0.41%
2018-05-08 0 4.880 4.880 4.900 4.860 4.940 691,923 3,385,334 4.8926 2.512 2.512 2.522 2.501 2.543 1,344,356 2.5182 1.04%
2018-05-07 0 4.830 4.830 4.840 4.820 4.870 381,000 1,845,830 4.8447 2.486 2.486 2.491 2.481 2.507 740,255 2.4935 0.62%
2018-05-04 0 4.800 4.800 4.810 4.800 4.850 420,122 2,024,891 4.8198 2.470 2.470 2.476 2.470 2.496 816,266 2.4807 -1.03%
2018-05-03 0 4.850 4.830 4.840 4.820 4.850 157,000 759,635 4.8384 2.496 2.486 2.491 2.481 2.496 305,040 2.4903 0.62%
2018-05-02 0 4.820 4.820 4.840 4.810 4.900 1,130,482 5,467,942 4.8368 2.481 2.481 2.491 2.476 2.522 2,196,444 2.4895 -0.82%
2018-04-30 0 4.860 4.860 4.880 4.850 4.910 526,000 2,561,360 4.8695 2.501 2.501 2.512 2.496 2.527 1,021,980 2.5063 0.62%
2018-04-27 0 4.830 4.830 4.850 4.800 4.860 508,000 2,456,390 4.8354 2.486 2.486 2.496 2.470 2.501 987,007 2.4887 0.42%
2018-04-26 0 4.810 4.810 4.830 4.790 4.840 377,488 1,820,538 4.8228 2.476 2.476 2.486 2.465 2.491 733,432 2.4822 0.21%
2018-04-25 0 4.800 4.800 4.840 4.800 4.840 439,000 2,117,335 4.8231 2.470 2.470 2.491 2.470 2.491 852,945 2.4824 -0.21%
2018-04-24 0 4.810 4.810 4.830 4.810 4.860 1,161,000 5,600,650 4.8240 2.476 2.476 2.486 2.476 2.501 2,255,738 2.4828 -0.62%
2018-04-23 0 4.840 4.840 4.850 4.830 4.900 872,000 4,230,480 4.8515 2.491 2.491 2.496 2.486 2.522 1,694,232 2.4970 -0.41%
2018-04-20 0 4.860 4.860 4.870 4.850 4.930 517,000 2,516,965 4.8684 2.501 2.501 2.507 2.496 2.537 1,004,493 2.5057 -0.82%
2018-04-19 0 4.900 4.880 4.900 4.880 4.920 253,000 1,239,050 4.8974 2.522 2.512 2.522 2.512 2.532 491,561 2.5206 0.41%
2018-04-18 0 4.880 4.880 4.890 4.850 4.910 327,000 1,595,240 4.8784 2.512 2.512 2.517 2.496 2.527 635,337 2.5109 0.21%
2018-04-17 0 4.870 4.860 4.890 4.860 4.950 419,081 2,048,864 4.8889 2.507 2.501 2.517 2.501 2.548 814,244 2.5163 -0.81%
2018-04-16 0 4.910 4.900 4.930 4.900 4.970 334,000 1,644,955 4.9250 2.527 2.522 2.537 2.522 2.558 648,938 2.5348 -1.80%
2018-04-13 0 5.000 4.970 5.000 4.970 5.020 439,311 2,196,271 4.9994 2.573 2.558 2.573 2.558 2.584 853,549 2.5731 0.00%
2018-04-12 0 5.000 4.980 5.000 4.980 5.030 195,000 975,460 5.0024 2.573 2.563 2.573 2.563 2.589 378,871 2.5747 0.00%
2018-04-11 0 5.000 4.990 5.000 4.980 5.060 1,673,000 8,391,610 5.0159 2.573 2.568 2.573 2.563 2.604 3,250,517 2.5816 0.00%
2018-04-10 0 5.000 4.990 5.000 4.980 5.020 441,000 2,201,710 4.9925 2.573 2.568 2.573 2.563 2.584 856,831 2.5696 0.20%
2018-04-09 0 4.990 4.970 5.000 4.920 5.000 305,000 1,517,178 4.9744 2.568 2.558 2.573 2.532 2.573 592,593 2.5602 0.60%
2018-04-06 0 4.960 4.910 4.960 4.900 4.960 930,227 4,587,048 4.9311 2.553 2.527 2.553 2.522 2.553 1,807,363 2.5380 1.43%
2018-04-04 0 4.890 4.880 4.890 4.880 4.940 341,000 1,669,763 4.8967 2.517 2.512 2.517 2.512 2.543 662,538 2.5203 -0.81%
2018-04-03 0 4.930 4.900 4.930 4.890 4.960 784,000 3,854,628 4.9166 2.537 2.522 2.537 2.517 2.553 1,523,255 2.5305 0.82%
2018-03-29 0 4.890 4.890 4.900 4.880 4.920 687,000 3,363,087 4.8953 2.517 2.517 2.522 2.512 2.532 1,334,791 2.5196 -0.41%
2018-03-28 0 4.910 4.910 4.920 4.910 5.000 392,000 1,940,530 4.9503 2.527 2.527 2.532 2.527 2.573 761,627 2.5479 -1.41%
2018-03-27 0 4.980 4.970 4.980 4.980 5.050 544,000 2,721,230 5.0023 2.563 2.558 2.563 2.563 2.599 1,056,952 2.5746 -0.40%
2018-03-26 0 5.000 4.970 5.000 4.910 5.020 606,000 3,009,460 4.9661 2.573 2.558 2.573 2.527 2.584 1,177,414 2.5560 0.81%
2018-03-23 0 4.960 4.910 4.960 4.850 4.960 1,171,000 5,747,693 4.9084 2.553 2.527 2.553 2.496 2.553 2,275,168 2.5263 -1.00%
2018-03-22 0 5.010 4.980 5.010 4.970 5.080 1,857,070 9,306,528 5.0114 2.579 2.563 2.579 2.558 2.615 3,608,152 2.5793 -1.18%
2018-03-21 0 5.070 5.050 5.070 5.050 5.140 1,486,046 7,566,217 5.0915 2.609 2.599 2.609 2.599 2.645 2,887,279 2.6205 0.00%
2018-03-20 0 5.070 5.060 5.070 5.060 5.070 790,000 4,002,608 5.0666 2.609 2.604 2.609 2.604 2.609 1,534,912 2.6077 0.00%
2018-03-19 0 5.070 5.060 5.070 5.060 5.110 814,000 4,137,370 5.0828 2.609 2.604 2.609 2.604 2.630 1,581,543 2.6160 -0.39%
2018-03-16 0 5.090 5.090 5.120 5.090 5.150 664,000 3,390,360 5.1060 2.620 2.620 2.635 2.620 2.651 1,290,104 2.6280 -0.78%
2018-03-15 0 5.130 5.120 5.130 5.110 5.140 450,000 2,307,550 5.1279 2.640 2.635 2.640 2.630 2.645 874,317 2.6393 0.00%
2018-03-14 0 5.130 5.120 5.130 5.100 5.150 411,840 2,110,059 5.1235 2.640 2.635 2.640 2.625 2.651 800,175 2.6370 -0.77%
2018-03-13 0 5.170 5.150 5.170 5.130 5.180 461,456 2,381,043 5.1598 2.661 2.651 2.661 2.640 2.666 896,575 2.6557 0.78%
2018-03-12 0 5.130 5.130 5.150 5.110 5.180 625,361 3,216,253 5.1430 2.640 2.640 2.651 2.630 2.666 1,215,031 2.6471 0.59%
2018-03-09 0 5.100 5.080 5.100 5.080 5.120 567,000 2,888,435 5.0942 2.625 2.615 2.625 2.615 2.635 1,101,640 2.6219 0.20%
2018-03-08 0 5.090 5.090 5.120 5.090 5.120 193,000 985,300 5.1052 2.620 2.620 2.635 2.620 2.635 374,985 2.6276 -0.39%
2018-03-07 0 5.110 5.100 5.110 5.070 5.130 561,000 2,859,460 5.0971 2.630 2.625 2.630 2.609 2.640 1,089,982 2.6234 0.79%
2018-03-06 0 5.070 5.070 5.100 5.060 5.150 792,089 4,039,198 5.0994 2.609 2.609 2.625 2.604 2.651 1,538,971 2.6246 -0.59%
2018-03-05 0 5.100 5.070 5.100 5.070 5.170 546,000 2,798,980 5.1263 2.625 2.609 2.625 2.609 2.661 1,060,838 2.6385 -1.35%
2018-03-02 0 5.170 5.150 5.180 5.130 5.200 932,000 4,823,740 5.1757 2.661 2.651 2.666 2.640 2.676 1,810,808 2.6639 -0.58%
2018-03-01 0 5.200 5.190 5.200 5.170 5.200 397,000 2,061,500 5.1927 2.676 2.671 2.676 2.661 2.676 771,342 2.6726 -0.38%
2018-02-28 0 5.220 5.220 5.230 5.150 5.250 1,251,000 6,516,660 5.2092 2.687 2.687 2.692 2.651 2.702 2,430,602 2.6811 0.77%
2018-02-27 0 5.180 5.170 5.180 5.150 5.280 452,985 2,360,564 5.2111 2.666 2.661 2.666 2.651 2.718 880,117 2.6821 -1.71%
2018-02-26 0 5.270 5.240 5.270 5.220 5.360 942,000 4,972,476 5.2786 2.712 2.697 2.712 2.687 2.759 1,830,237 2.7168 0.19%
2018-02-23 0 5.260 5.230 5.260 5.200 5.290 1,736,000 9,125,963 5.2569 2.707 2.692 2.707 2.676 2.723 3,372,921 2.7057 0.38%
2018-02-22 0 5.240 5.240 5.250 5.180 5.280 1,011,000 5,298,048 5.2404 2.697 2.697 2.702 2.666 2.718 1,964,299 2.6972 0.58%
2018-02-21 0 5.210 5.210 5.220 5.130 5.220 1,339,000 6,961,361 5.1989 2.682 2.682 2.687 2.640 2.687 2,601,579 2.6758 0.97%
2018-02-20 0 5.160 5.160 5.180 5.110 5.200 916,023 4,733,516 5.1675 2.656 2.656 2.666 2.630 2.676 1,779,766 2.6596 -0.19%
2018-02-15 0 5.170 5.160 5.170 5.090 5.190 1,208,000 6,242,807 5.1679 2.661 2.656 2.661 2.620 2.671 2,347,056 2.6598 1.17%
2018-02-14 0 5.110 5.090 5.120 5.000 5.120 4,048,000 20,573,969 5.0825 2.630 2.620 2.635 2.573 2.635 7,864,969 2.6159 2.20%
2018-02-13 0 5.000 4.990 5.000 4.850 5.000 2,001,938 9,910,451 4.9504 2.573 2.568 2.573 2.496 2.573 3,889,619 2.5479 2.67%
2018-02-12 0 4.870 4.860 4.890 4.850 4.910 895,000 4,374,420 4.8876 2.507 2.501 2.517 2.496 2.527 1,738,920 2.5156 0.00%
2018-02-09 0 4.870 4.840 4.870 4.810 4.950 1,876,000 9,106,740 4.8543 2.507 2.491 2.507 2.476 2.548 3,644,931 2.4985 -2.60%
2018-02-08 0 5.000 5.000 5.010 4.980 5.030 1,551,000 7,752,700 4.9985 2.573 2.573 2.579 2.563 2.589 3,013,480 2.5727 0.00%
2018-02-07 0 5.000 4.990 5.000 4.990 5.120 1,610,902 8,135,974 5.0506 2.573 2.568 2.573 2.568 2.635 3,129,865 2.5995 -0.40%
2018-02-06 0 5.020 5.010 5.020 5.010 5.080 2,274,000 11,455,756 5.0377 2.584 2.579 2.584 2.579 2.615 4,418,216 2.5928 -3.09%
2018-02-05 0 5.180 5.160 5.190 5.080 5.190 2,420,000 12,408,080 5.1273 2.666 2.656 2.671 2.615 2.671 4,701,883 2.6390 -1.15%
2018-02-02 0 5.240 5.240 5.250 5.200 5.260 1,650,000 8,637,045 5.2346 2.697 2.697 2.702 2.676 2.707 3,205,830 2.6942 0.58%
2018-02-01 0 5.210 5.210 5.220 5.130 5.270 2,728,205 14,221,131 5.2126 2.682 2.682 2.687 2.640 2.712 5,300,703 2.6829 1.96%
2018-01-31 0 5.110 5.090 5.100 5.070 5.120 10,916,000 55,438,128 5.0786 2.630 2.620 2.625 2.609 2.635 21,208,992 2.6139 0.39%
2018-01-30 0 5.090 5.080 5.090 5.090 5.170 11,366,391 58,161,058 5.1169 2.620 2.615 2.620 2.620 2.661 22,084,068 2.6336 -1.36%
2018-01-29 0 5.160 5.160 5.170 5.130 5.220 5,596,635 28,993,468 5.1805 2.656 2.656 2.661 2.640 2.687 10,873,853 2.6663 2.58%
2018-01-26 0 5.030 5.020 5.030 5.000 5.030 1,332,500 6,689,829 5.0205 2.589 2.584 2.589 2.573 2.589 2,588,950 2.5840 0.60%
2018-01-25 0 5.000 4.990 5.000 4.990 5.040 2,040,500 10,207,014 5.0022 2.573 2.568 2.573 2.568 2.594 3,964,543 2.5746 -0.79%
2018-01-24 0 5.040 5.030 5.040 5.020 5.060 1,218,167 6,133,401 5.0349 2.594 2.589 2.594 2.584 2.604 2,366,810 2.5914 0.00%
2018-01-23 0 5.040 5.030 5.050 5.020 5.070 1,718,000 8,665,240 5.0438 2.594 2.589 2.599 2.584 2.609 3,337,949 2.5960 0.40%
2018-01-22 0 5.020 5.010 5.030 5.000 5.030 2,689,000 13,471,610 5.0099 2.584 2.579 2.589 2.573 2.589 5,224,531 2.5785 0.40%
2018-01-19 0 5.000 4.990 5.000 4.990 5.010 1,563,680 7,814,876 4.9977 2.573 2.568 2.573 2.568 2.579 3,038,116 2.5723 0.20%
2018-01-18 0 4.990 4.990 5.000 4.990 5.040 1,177,000 5,898,900 5.0118 2.568 2.568 2.573 2.568 2.594 2,286,825 2.5795 -0.40%
2018-01-17 0 5.010 5.010 5.020 5.000 5.020 546,000 2,735,930 5.0109 2.579 2.579 2.584 2.573 2.584 1,060,838 2.5790 0.00%
2018-01-16 0 5.010 5.000 5.010 5.000 5.020 491,000 2,458,480 5.0071 2.579 2.573 2.579 2.573 2.584 953,977 2.5771 -0.20%
2018-01-15 0 5.020 4.990 5.030 4.990 5.040 1,185,468 5,947,573 5.0171 2.584 2.568 2.589 2.568 2.594 2,303,278 2.5822 0.40%
2018-01-12 0 5.000 4.990 5.000 4.990 5.020 721,758 3,608,054 4.9990 2.573 2.568 2.573 2.568 2.584 1,402,323 2.5729 0.00%
2018-01-11 0 5.000 4.990 5.010 4.990 5.030 409,188 2,050,370 5.0108 2.573 2.568 2.579 2.568 2.589 795,022 2.5790 -0.20%
2018-01-10 0 5.010 5.000 5.010 5.000 5.060 1,066,000 5,359,676 5.0278 2.579 2.573 2.579 2.573 2.604 2,071,160 2.5878 -0.20%
2018-01-09 0 5.020 5.010 5.020 5.010 5.050 1,284,000 6,448,112 5.0219 2.584 2.579 2.584 2.579 2.599 2,494,718 2.5847 0.20%
2018-01-08 0 5.010 5.010 5.020 5.000 5.050 758,321 3,804,250 5.0167 2.579 2.579 2.584 2.573 2.599 1,473,362 2.5820 -0.60%
2018-01-05 0 5.040 5.030 5.040 5.030 5.090 231,000 1,164,990 5.0432 2.594 2.589 2.594 2.589 2.620 448,816 2.5957 -0.20%
2018-01-04 0 5.050 5.050 5.060 5.050 5.090 327,387 1,655,881 5.0579 2.599 2.599 2.604 2.599 2.620 636,089 2.6032 -0.20%
2018-01-03 0 5.060 5.050 5.060 5.060 5.090 341,000 1,726,944 5.0644 2.604 2.599 2.604 2.604 2.620 662,538 2.6066 0.00%
2018-01-02 0 5.060 5.050 5.060 5.000 5.080 886,307 4,460,105 5.0322 2.604 2.599 2.604 2.573 2.615 1,722,030 2.5900 1.40%
2017-12-29 0 4.990 4.990 5.000 4.950 5.010 491,450 2,452,557 4.9905 2.568 2.568 2.573 2.548 2.579 954,851 2.5685 0.20%
2017-12-28 0 4.980 4.980 5.000 4.940 5.000 519,369 2,592,380 4.9914 2.563 2.563 2.573 2.543 2.573 1,009,096 2.5690 0.00%
2017-12-27 0 4.980 4.960 4.980 4.930 4.980 387,527 1,923,002 4.9622 2.563 2.553 2.563 2.537 2.563 752,937 2.5540 0.61%
2017-12-22 0 4.950 4.950 4.960 4.940 4.980 148,000 733,010 4.9528 2.548 2.548 2.553 2.543 2.563 287,553 2.5491 0.20%
2017-12-21 0 4.940 4.940 4.970 4.880 4.980 383,000 1,891,250 4.9380 2.543 2.543 2.558 2.512 2.563 744,141 2.5415 1.02%
2017-12-20 0 4.890 4.890 4.910 4.890 4.910 472,305 2,314,538 4.9005 2.517 2.517 2.527 2.517 2.527 917,654 2.5222 -0.41%
2017-12-19 0 4.910 4.910 4.930 4.910 4.930 122,000 599,840 4.9167 2.527 2.527 2.537 2.527 2.537 237,037 2.5306 -0.41%
2017-12-18 0 4.930 4.920 4.940 4.900 4.940 788,000 3,866,145 4.9063 2.537 2.532 2.543 2.522 2.543 1,531,027 2.5252 0.41%
2017-12-15 0 4.910 4.900 4.910 4.890 4.930 903,000 4,427,340 4.9029 2.527 2.522 2.527 2.517 2.537 1,754,463 2.5235 0.20%
2017-12-14 0 4.900 4.890 4.900 4.890 4.930 1,907,000 9,343,530 4.8996 2.522 2.517 2.522 2.517 2.537 3,705,162 2.5218 -0.20%
2017-12-13 0 4.910 4.900 4.910 4.900 4.910 477,000 2,340,630 4.9070 2.527 2.522 2.527 2.522 2.527 926,776 2.5256 0.00%
2017-12-12 0 4.910 4.900 4.910 4.900 4.940 960,578 4,715,523 4.9090 2.527 2.522 2.527 2.522 2.543 1,866,333 2.5266 -0.61%
2017-12-11 0 4.940 4.940 4.950 4.920 4.970 412,642 2,040,140 4.9441 2.543 2.543 2.548 2.532 2.558 801,733 2.5447 0.61%
2017-12-08 0 4.910 4.910 4.920 4.910 4.950 450,000 2,214,190 4.9204 2.527 2.527 2.532 2.527 2.548 874,317 2.5325 -0.20%
2017-12-07 0 4.920 4.920 4.950 4.910 4.970 1,360,000 6,704,160 4.9295 2.532 2.532 2.548 2.527 2.558 2,642,381 2.5372 -0.81%
2017-12-06 0 4.960 4.960 4.970 4.960 4.990 1,739,000 8,644,745 4.9711 2.553 2.553 2.558 2.553 2.568 3,378,750 2.5586 -0.40%
2017-12-05 0 4.980 4.980 4.990 4.980 5.000 517,000 2,582,310 4.9948 2.563 2.563 2.568 2.563 2.573 1,004,493 2.5708 -0.20%
2017-12-04 0 4.990 4.980 4.990 4.980 4.990 205,103 1,022,938 4.9874 2.568 2.563 2.568 2.563 2.568 398,500 2.5670 -0.20%
2017-12-01 0 5.000 4.990 5.000 4.980 5.000 681,000 3,397,210 4.9886 2.573 2.568 2.573 2.563 2.573 1,323,133 2.5675 0.40%
2017-11-30 0 4.980 4.980 4.990 4.980 5.000 845,412 4,217,495 4.9887 2.563 2.563 2.568 2.563 2.573 1,642,574 2.5676 -0.60%
2017-11-29 0 5.010 5.000 5.010 4.980 5.010 622,000 3,105,440 4.9927 2.579 2.573 2.579 2.563 2.579 1,208,501 2.5697 0.40%
2017-11-28 0 4.990 4.980 4.990 4.980 5.000 304,000 1,515,725 4.9859 2.568 2.563 2.568 2.563 2.573 590,650 2.5662 -0.20%
2017-11-27 0 5.000 4.990 5.000 4.990 5.040 214,000 1,071,015 5.0047 2.573 2.568 2.573 2.568 2.594 415,786 2.5759 -0.40%
2017-11-24 0 5.020 5.000 5.030 5.000 5.050 610,000 3,054,710 5.0077 2.584 2.573 2.589 2.573 2.599 1,185,185 2.5774 0.40%
2017-11-23 0 5.000 5.000 5.010 4.980 5.120 1,427,392 7,183,371 5.0325 2.573 2.573 2.579 2.563 2.635 2,773,319 2.5902 0.81%
2017-11-22 0 4.960 4.960 4.990 4.930 5.020 1,313,000 6,536,440 4.9782 2.553 2.553 2.568 2.537 2.584 2,551,063 2.5622 1.02%
2017-11-21 0 4.910 4.900 4.910 4.900 4.930 392,000 1,923,650 4.9073 2.527 2.522 2.527 2.522 2.537 761,627 2.5257 0.00%
2017-11-20 0 4.910 4.900 4.910 4.900 4.920 501,000 2,457,350 4.9049 2.527 2.522 2.527 2.522 2.532 973,406 2.5245 -0.61%
2017-11-17 0 4.940 4.920 4.940 4.920 4.970 600,794 2,966,590 4.9378 2.543 2.532 2.543 2.532 2.558 1,167,299 2.5414 -0.20%
2017-11-16 0 4.950 4.930 4.950 4.930 4.980 482,000 2,387,050 4.9524 2.548 2.537 2.548 2.537 2.563 936,491 2.5489 -0.40%
2017-11-15 0 4.970 4.970 4.980 4.920 4.990 1,099,000 5,452,200 4.9611 2.558 2.558 2.563 2.532 2.568 2,135,277 2.5534 -0.40%
2017-11-14 0 4.990 4.980 4.990 4.980 5.020 1,477,000 7,374,096 4.9926 2.568 2.563 2.568 2.563 2.584 2,869,703 2.5696 -0.40%
2017-11-13 0 5.010 5.000 5.010 5.000 5.040 462,000 2,315,970 5.0129 2.579 2.573 2.579 2.573 2.594 897,632 2.5801 0.00%
2017-11-10 0 5.010 5.000 5.030 5.000 5.030 626,821 3,141,573 5.0119 2.579 2.573 2.589 2.573 2.589 1,217,867 2.5796 -0.40%
2017-11-09 0 5.030 5.010 5.030 5.010 5.050 965,573 4,852,450 5.0255 2.589 2.579 2.589 2.579 2.599 1,876,038 2.5865 0.40%
2017-11-08 0 5.010 5.000 5.030 4.990 5.030 964,634 4,829,751 5.0068 2.579 2.573 2.589 2.568 2.589 1,874,213 2.5769 -0.20%
2017-11-07 0 5.020 5.010 5.020 5.000 5.020 884,000 4,423,580 5.0040 2.584 2.579 2.584 2.573 2.584 1,717,548 2.5755 0.20%
2017-11-06 0 5.010 5.000 5.010 4.990 5.020 690,878 3,455,982 5.0023 2.579 2.573 2.579 2.568 2.584 1,342,326 2.5746 0.00%
2017-11-03 0 5.010 5.010 5.030 5.000 5.030 597,000 2,993,500 5.0142 2.579 2.579 2.589 2.573 2.589 1,159,927 2.5808 -0.20%
2017-11-02 0 5.020 5.020 5.030 5.000 5.030 602,872 3,029,373 5.0249 2.584 2.584 2.589 2.573 2.589 1,171,336 2.5863 -0.20%
2017-11-01 0 5.030 5.010 5.030 5.000 5.030 735,000 3,683,975 5.0122 2.589 2.579 2.589 2.573 2.589 1,428,051 2.5797 0.40%
2017-10-31 0 5.010 5.000 5.020 5.000 5.030 859,017 4,309,224 5.0165 2.579 2.573 2.584 2.573 2.589 1,669,007 2.5819 -0.20%
2017-10-30 0 5.020 5.020 5.030 5.010 5.050 357,000 1,793,625 5.0242 2.584 2.584 2.589 2.579 2.599 693,625 2.5859 -0.20%
2017-10-27 0 5.030 5.020 5.030 5.010 5.040 434,924 2,184,752 5.0233 2.589 2.584 2.589 2.579 2.594 845,026 2.5854 0.00%
2017-10-26 0 5.030 5.020 5.030 5.000 5.030 782,606 3,929,157 5.0206 2.589 2.584 2.589 2.573 2.589 1,520,546 2.5840 0.00%
2017-10-25 0 5.030 5.030 5.040 5.030 5.080 1,045,335 5,270,331 5.0418 2.589 2.589 2.594 2.589 2.615 2,031,010 2.5949 -0.20%
2017-10-24 0 5.040 5.040 5.050 5.030 5.060 650,051 3,280,033 5.0458 2.594 2.594 2.599 2.589 2.604 1,263,002 2.5970 -0.20%
2017-10-23 0 5.050 5.040 5.050 5.040 5.060 324,000 1,635,090 5.0466 2.599 2.594 2.599 2.594 2.604 629,508 2.5974 0.00%
2017-10-20 0 5.050 5.040 5.050 5.040 5.070 959,000 4,842,390 5.0494 2.599 2.594 2.599 2.594 2.609 1,863,267 2.5989 0.20%
2017-10-19 0 5.040 5.040 5.060 5.040 5.070 948,431 4,793,476 5.0541 2.594 2.594 2.604 2.594 2.609 1,842,732 2.6013 -0.40%
2017-10-18 0 5.060 5.050 5.060 5.040 5.070 975,000 4,927,735 5.0541 2.604 2.599 2.604 2.594 2.609 1,894,354 2.6013 0.00%
2017-10-17 0 5.060 5.060 5.070 5.060 5.090 489,000 2,478,857 5.0692 2.604 2.604 2.609 2.604 2.620 950,091 2.6091 -0.59%
2017-10-16 0 5.090 5.080 5.090 5.070 5.100 599,000 3,040,627 5.0762 2.620 2.615 2.620 2.609 2.625 1,163,813 2.6126 0.59%
2017-10-13 0 5.060 5.050 5.060 5.050 5.080 631,000 3,194,690 5.0629 2.604 2.599 2.604 2.599 2.615 1,225,987 2.6058 0.00%
2017-10-12 0 5.060 5.060 5.070 5.050 5.080 807,010 4,091,684 5.0702 2.604 2.604 2.609 2.599 2.615 1,567,962 2.6096 -0.39%
2017-10-11 0 5.080 5.080 5.090 5.070 5.100 1,683,000 8,564,745 5.0890 2.615 2.615 2.620 2.609 2.625 3,269,946 2.6192 -0.20%
2017-10-10 0 5.090 5.080 5.100 5.020 5.100 1,521,589 7,684,152 5.0501 2.620 2.615 2.625 2.584 2.625 2,956,336 2.5992 -0.39%
2017-10-09 0 5.110 5.090 5.110 5.060 5.120 329,000 1,678,190 5.1009 2.630 2.620 2.630 2.604 2.635 639,223 2.6254 -0.20%
2017-10-06 0 5.120 5.100 5.120 5.070 5.130 974,344 4,977,147 5.1082 2.635 2.625 2.635 2.609 2.640 1,893,079 2.6291 0.99%
2017-10-04 0 5.070 5.050 5.070 5.050 5.080 478,000 2,420,870 5.0646 2.609 2.599 2.609 2.599 2.615 928,719 2.6067 0.20%
2017-10-03 0 5.060 5.050 5.070 5.040 5.090 576,898 2,916,340 5.0552 2.604 2.599 2.609 2.594 2.620 1,120,871 2.6019 0.80%
2017-09-29 0 5.020 5.020 5.030 5.010 5.070 1,425,000 7,162,970 5.0266 2.584 2.584 2.589 2.579 2.609 2,768,671 2.5872 -0.20%
2017-09-28 0 5.030 5.020 5.030 5.020 5.030 772,265 3,882,516 5.0274 2.589 2.584 2.589 2.584 2.589 1,500,455 2.5876 0.20%
2017-09-27 0 5.020 5.010 5.030 5.020 5.050 1,345,389 6,766,219 5.0292 2.584 2.579 2.589 2.584 2.599 2,613,993 2.5885 -0.20%
2017-09-26 0 5.030 5.030 5.040 5.020 5.040 527,000 2,650,808 5.0300 2.589 2.589 2.594 2.584 2.594 1,023,923 2.5889 -0.20%
2017-09-25 0 5.040 5.030 5.040 5.020 5.070 911,000 4,588,314 5.0366 2.594 2.589 2.594 2.584 2.609 1,770,007 2.5923 0.00%
2017-09-22 0 5.040 5.040 5.050 5.030 5.050 793,450 3,999,675 5.0409 2.594 2.594 2.599 2.589 2.599 1,541,615 2.5945 -0.20%
2017-09-21 0 5.050 5.050 5.060 5.050 5.100 458,000 2,318,851 5.0630 2.599 2.599 2.604 2.599 2.625 889,861 2.6059 -0.59%
2017-09-20 0 5.080 5.080 5.090 5.080 5.100 146,596 746,351 5.0912 2.615 2.615 2.620 2.615 2.625 284,825 2.6204 -0.39%
2017-09-19 0 5.100 5.090 5.100 5.090 5.140 350,000 1,789,910 5.1140 2.625 2.620 2.625 2.620 2.645 680,024 2.6321 0.00%
2017-09-18 0 5.100 5.090 5.110 5.080 5.120 125,000 636,830 5.0946 2.625 2.620 2.630 2.615 2.635 242,866 2.6221 0.20%
2017-09-15 0 5.090 5.050 5.090 5.030 5.120 1,043,289 5,294,845 5.0751 2.620 2.599 2.620 2.589 2.635 2,027,034 2.6121 0.59%
2017-09-14 0 5.060 5.060 5.080 5.060 5.120 544,000 2,770,800 5.0934 2.604 2.604 2.615 2.604 2.635 1,056,952 2.6215 -0.59%
2017-09-13 0 5.090 5.080 5.100 5.080 5.130 361,432 1,842,834 5.0987 2.620 2.615 2.625 2.615 2.640 702,236 2.6242 -0.59%
2017-09-12 0 5.120 5.090 5.130 5.100 5.140 280,943 1,438,977 5.1220 2.635 2.620 2.640 2.625 2.645 545,852 2.6362 -0.19%
2017-09-11 0 5.130 5.120 5.130 5.070 5.150 657,695 3,364,383 5.1154 2.640 2.635 2.640 2.609 2.651 1,277,853 2.6328 1.18%
2017-09-08 0 5.070 5.060 5.080 5.010 5.090 9,255,579 46,254,439 4.9975 2.609 2.604 2.615 2.579 2.620 17,982,915 2.5721 1.60%
2017-09-07 0 4.990 4.980 5.000 4.980 5.060 1,036,000 5,186,500 5.0063 2.568 2.563 2.573 2.563 2.604 2,012,872 2.5767 -0.99%
2017-09-06 0 5.040 5.020 5.040 5.000 5.050 621,000 3,114,610 5.0155 2.594 2.584 2.594 2.573 2.599 1,206,558 2.5814 0.00%
2017-09-05 0 5.040 5.040 5.050 5.010 5.070 522,000 2,627,775 5.0341 2.594 2.594 2.599 2.579 2.609 1,014,208 2.5910 -0.20%
2017-09-04 0 5.050 5.050 5.060 5.040 5.090 320,000 1,618,290 5.0572 2.599 2.599 2.604 2.594 2.620 621,737 2.6029 -0.79%
2017-09-01 0 5.090 5.090 5.100 5.090 5.120 525,000 2,678,259 5.1014 2.620 2.620 2.625 2.620 2.635 1,020,037 2.6256 0.00%
2017-08-31 0 5.210 5.200 5.220 5.190 5.230 933,000 4,859,825 5.2088 2.620 2.615 2.625 2.610 2.630 1,855,488 2.6192 0.58%
2017-08-30 0 5.180 5.180 5.190 5.180 5.220 762,000 3,952,610 5.1872 2.605 2.605 2.610 2.605 2.625 1,515,414 2.6083 0.00%
2017-08-29 0 5.180 5.180 5.190 5.170 5.220 577,000 2,993,060 5.1873 2.605 2.605 2.610 2.600 2.625 1,147,499 2.6083 -0.19%
2017-08-28 0 5.190 5.190 5.200 5.160 5.240 1,359,675 7,057,354 5.1905 2.610 2.610 2.615 2.595 2.635 2,704,030 2.6099 -0.19%
2017-08-25 0 5.200 5.190 5.200 5.190 5.240 371,000 1,931,095 5.2051 2.615 2.610 2.615 2.610 2.635 737,820 2.6173 -0.38%
2017-08-24 0 5.220 5.200 5.230 5.150 5.240 641,225 3,339,111 5.2074 2.625 2.615 2.630 2.590 2.635 1,275,225 2.6184 -0.38%
2017-08-22 0 5.240 5.220 5.240 5.200 5.240 428,000 2,233,330 5.2181 2.635 2.625 2.635 2.615 2.635 851,178 2.6238 0.77%
2017-08-21 0 5.200 5.190 5.200 5.180 5.220 346,000 1,798,740 5.1987 2.615 2.610 2.615 2.605 2.625 688,102 2.6141 -0.19%
2017-08-18 0 5.210 5.170 5.200 5.140 5.220 803,000 4,157,330 5.1772 2.620 2.600 2.615 2.585 2.625 1,596,952 2.6033 0.00%
2017-08-17 0 5.210 5.180 5.210 5.180 5.230 706,000 3,670,300 5.1987 2.620 2.605 2.620 2.605 2.630 1,404,045 2.6141 0.19%
2017-08-16 0 5.200 5.180 5.220 5.170 5.280 992,675 5,160,656 5.1987 2.615 2.605 2.625 2.600 2.655 1,974,165 2.6141 -0.76%
2017-08-15 0 5.240 5.220 5.240 5.200 5.270 837,540 4,387,218 5.2382 2.635 2.625 2.635 2.615 2.650 1,665,643 2.6339 0.58%
2017-08-14 0 5.210 5.190 5.210 5.120 5.230 555,704 2,877,214 5.1776 2.620 2.610 2.620 2.575 2.630 1,105,147 2.6035 1.56%
2017-08-11 0 5.130 5.110 5.130 5.080 5.140 1,117,910 5,710,025 5.1078 2.580 2.569 2.580 2.554 2.585 2,223,224 2.5684 -0.39%
2017-08-10 0 5.150 5.150 5.160 5.130 5.250 1,201,800 6,223,717 5.1787 2.590 2.590 2.595 2.580 2.640 2,390,059 2.6040 -1.15%
2017-08-09 0 5.210 5.210 5.220 5.190 5.220 1,116,883 5,813,187 5.2048 2.620 2.620 2.625 2.610 2.625 2,221,182 2.6172 -0.19%
2017-08-08 0 5.220 5.200 5.220 5.190 5.230 960,689 5,001,461 5.2061 2.625 2.615 2.625 2.610 2.630 1,910,554 2.6178 0.58%
2017-08-07 0 5.190 5.190 5.200 5.180 5.230 791,845 4,119,294 5.2021 2.610 2.610 2.615 2.605 2.630 1,574,768 2.6158 0.00%
2017-08-04 0 5.190 5.180 5.220 5.170 5.230 729,000 3,789,300 5.1979 2.610 2.605 2.625 2.600 2.630 1,449,786 2.6137 0.19%
2017-08-03 0 5.180 5.170 5.190 5.170 5.230 400,640 2,080,050 5.1918 2.605 2.600 2.610 2.600 2.630 796,766 2.6106 -0.58%
2017-08-02 0 5.210 5.200 5.220 5.170 5.300 1,672,000 8,742,680 5.2289 2.620 2.615 2.625 2.600 2.665 3,325,161 2.6292 0.58%
2017-08-01 0 5.180 5.170 5.180 5.160 5.200 720,849 3,728,393 5.1722 2.605 2.600 2.605 2.595 2.615 1,433,576 2.6008 0.39%
2017-07-31 0 5.160 5.150 5.160 5.140 5.210 242,000 1,253,140 5.1783 2.595 2.590 2.595 2.585 2.620 481,273 2.6038 -0.39%
2017-07-28 0 5.180 5.180 5.190 5.150 5.230 536,980 2,790,647 5.1969 2.605 2.605 2.610 2.590 2.630 1,067,910 2.6132 -1.15%
2017-07-27 0 5.240 5.220 5.260 5.210 5.280 683,438 3,580,349 5.2387 2.635 2.625 2.645 2.620 2.655 1,359,176 2.6342 0.00%
2017-07-26 0 5.240 5.240 5.260 5.200 5.300 488,000 2,563,165 5.2524 2.635 2.635 2.645 2.615 2.665 970,502 2.6411 0.00%
2017-07-25 0 5.240 5.230 5.240 5.230 5.290 981,000 5,153,550 5.2534 2.635 2.630 2.635 2.630 2.660 1,950,947 2.6416 -0.76%
2017-07-24 0 5.280 5.280 5.290 5.250 5.400 4,287,000 22,714,400 5.2984 2.655 2.655 2.660 2.640 2.715 8,525,697 2.6642 4.76%
2017-07-21 0 5.040 5.030 5.040 5.020 5.070 411,761 2,076,425 5.0428 2.534 2.529 2.534 2.524 2.549 818,883 2.5357 0.00%
2017-07-20 0 5.040 5.040 5.070 5.040 5.090 540,000 2,736,380 5.0674 2.534 2.534 2.549 2.534 2.559 1,073,916 2.5480 -0.20%
2017-07-19 0 5.050 5.040 5.050 5.030 5.080 350,000 1,766,131 5.0461 2.539 2.534 2.539 2.529 2.554 696,056 2.5373 0.00%
2017-07-18 0 5.050 5.040 5.050 5.040 5.080 213,000 1,075,940 5.0514 2.539 2.534 2.539 2.534 2.554 423,600 2.5400 0.00%
2017-07-17 0 5.050 5.040 5.060 5.030 5.060 450,000 2,267,040 5.0379 2.539 2.534 2.544 2.529 2.544 894,930 2.5332 0.00%
2017-07-14 0 5.050 5.050 5.060 5.050 5.080 456,000 2,308,120 5.0617 2.539 2.539 2.544 2.539 2.554 906,862 2.5452 -0.39%
2017-07-13 0 5.070 5.060 5.070 5.050 5.100 477,000 2,420,250 5.0739 2.549 2.544 2.549 2.539 2.564 948,626 2.5513 0.00%
2017-07-12 0 5.070 5.070 5.080 5.030 5.080 331,724 1,678,490 5.0599 2.549 2.549 2.554 2.529 2.554 659,710 2.5443 0.60%
2017-07-11 0 5.040 5.020 5.040 5.020 5.050 320,276 1,613,781 5.0387 2.534 2.524 2.534 2.524 2.539 636,943 2.5336 0.00%
2017-07-10 0 5.040 5.020 5.040 5.010 5.050 183,000 920,410 5.0296 2.534 2.524 2.534 2.519 2.539 363,938 2.5290 0.40%
2017-07-07 0 5.020 5.020 5.050 5.000 5.060 167,000 837,970 5.0178 2.524 2.524 2.539 2.514 2.544 332,118 2.5231 -0.59%
2017-07-06 0 5.050 5.020 5.050 4.990 5.050 643,000 3,222,870 5.0122 2.539 2.524 2.539 2.509 2.539 1,278,755 2.5203 0.60%
2017-07-05 0 5.020 5.020 5.030 5.010 5.060 659,602 3,317,101 5.0289 2.524 2.524 2.529 2.519 2.544 1,311,772 2.5287 -0.40%
2017-07-04 0 5.040 5.010 5.040 5.010 5.070 227,000 1,142,450 5.0328 2.534 2.519 2.534 2.519 2.549 451,442 2.5307 -0.79%
2017-07-03 0 5.080 5.070 5.080 5.030 5.080 423,466 2,141,516 5.0571 2.554 2.549 2.554 2.529 2.554 842,161 2.5429 0.99%
2017-06-30 0 5.030 5.030 5.070 5.030 5.070 719,411 3,636,385 5.0547 2.529 2.529 2.549 2.529 2.549 1,430,716 2.5417 -1.18%
2017-06-29 0 5.090 5.060 5.090 5.050 5.100 1,066,951 5,419,984 5.0799 2.559 2.544 2.559 2.539 2.564 2,121,880 2.5543 1.19%
2017-06-28 0 5.030 5.030 5.070 5.030 5.080 729,000 3,685,270 5.0552 2.529 2.529 2.549 2.529 2.554 1,449,786 2.5419 -0.98%
2017-06-27 0 5.080 5.050 5.080 5.040 5.080 475,000 2,401,995 5.0568 2.554 2.539 2.554 2.534 2.554 944,648 2.5427 0.00%
2017-06-26 0 5.080 5.050 5.080 5.030 5.080 443,964 2,245,748 5.0584 2.554 2.539 2.554 2.529 2.554 882,926 2.5435 0.40%
2017-06-23 0 5.060 5.050 5.060 5.000 5.070 2,570,886 12,933,264 5.0307 2.544 2.539 2.544 2.514 2.549 5,112,805 2.5296 0.20%
2017-06-22 0 5.050 5.030 5.050 5.020 5.150 2,163,000 10,923,585 5.0502 2.539 2.529 2.539 2.524 2.590 4,301,629 2.5394 0.20%
2017-06-21 0 5.040 5.040 5.050 5.030 5.050 792,838 4,000,051 5.0452 2.534 2.534 2.539 2.529 2.539 1,576,743 2.5369 -0.20%
2017-06-20 0 5.050 5.050 5.060 5.040 5.060 502,306 2,539,910 5.0565 2.539 2.539 2.544 2.534 2.544 998,952 2.5426 -0.20%
2017-06-19 0 5.060 5.050 5.060 5.010 5.060 1,570,000 7,895,960 5.0293 2.544 2.539 2.544 2.519 2.544 3,122,310 2.5289 0.80%
2017-06-16 0 5.020 5.020 5.040 5.020 5.050 862,275 4,344,222 5.0381 2.524 2.524 2.534 2.524 2.539 1,714,835 2.5333 -0.59%
2017-06-15 0 5.050 5.030 5.050 5.030 5.080 1,282,000 6,473,597 5.0496 2.539 2.529 2.539 2.529 2.554 2,549,555 2.5391 -0.59%
2017-06-14 0 5.080 5.050 5.080 5.050 5.080 590,746 2,989,765 5.0610 2.554 2.539 2.554 2.539 2.554 1,174,836 2.5448 0.40%
2017-06-13 0 5.060 5.050 5.060 5.040 5.090 1,006,020 5,086,092 5.0557 2.544 2.539 2.544 2.534 2.559 2,000,705 2.5421 -0.20%
2017-06-12 0 5.070 5.050 5.070 5.050 5.080 724,000 3,664,835 5.0619 2.549 2.539 2.549 2.539 2.554 1,439,843 2.5453 -0.20%
2017-06-09 0 5.080 5.070 5.080 5.060 5.080 877,490 4,454,197 5.0761 2.554 2.549 2.554 2.544 2.554 1,745,093 2.5524 0.00%
2017-06-08 0 5.080 5.070 5.080 5.060 5.090 1,465,159 7,428,588 5.0702 2.554 2.549 2.554 2.544 2.559 2,913,810 2.5494 0.00%
2017-06-07 0 5.080 5.060 5.080 5.040 5.080 753,000 3,816,710 5.0687 2.554 2.544 2.554 2.534 2.554 1,497,516 2.5487 0.59%
2017-06-06 0 5.050 5.040 5.050 5.020 5.060 777,000 3,919,760 5.0447 2.539 2.534 2.539 2.524 2.544 1,545,245 2.5367 -0.59%
2017-06-05 0 5.080 5.050 5.080 5.050 5.090 472,000 2,394,090 5.0722 2.554 2.539 2.554 2.539 2.559 938,682 2.5505 0.00%
2017-06-02 0 5.080 5.060 5.080 5.040 5.090 1,051,000 5,328,160 5.0696 2.554 2.544 2.554 2.534 2.559 2,090,158 2.5492 -0.20%
2017-06-01 0 5.090 5.060 5.090 5.050 5.100 878,587 4,458,863 5.0750 2.559 2.544 2.559 2.539 2.564 1,747,275 2.5519 -0.39%
2017-05-31 0 5.110 5.070 5.110 5.060 5.110 1,017,249 5,174,476 5.0867 2.569 2.549 2.569 2.544 2.569 2,023,036 2.5578 0.00%
2017-05-29 0 5.110 5.080 5.110 5.040 5.110 1,131,000 5,744,680 5.0793 2.569 2.554 2.569 2.534 2.569 2,249,257 2.5540 0.59%
2017-05-26 0 5.080 5.070 5.080 5.050 5.120 1,649,000 8,373,560 5.0780 2.554 2.549 2.554 2.539 2.575 3,279,420 2.5534 -0.20%
2017-05-25 0 5.090 5.080 5.090 5.050 5.100 1,293,049 6,577,037 5.0865 2.559 2.554 2.559 2.539 2.564 2,571,529 2.5576 0.20%
2017-05-24 0 5.080 5.070 5.090 5.030 5.180 1,193,000 6,071,030 5.0889 2.554 2.549 2.559 2.529 2.605 2,372,558 2.5589 -1.55%
2017-05-23 0 5.160 5.170 5.180 5.150 5.330 591,684 3,101,466 5.2418 2.595 2.600 2.605 2.590 2.680 1,176,701 2.6357 -3.19%
2017-05-22 0 5.330 5.300 5.330 5.300 5.340 252,000 1,341,090 5.3218 2.680 2.665 2.680 2.665 2.685 501,161 2.6760 -0.56%
2017-05-19 0 5.360 5.310 5.360 5.230 5.360 872,000 4,642,100 5.3235 2.695 2.670 2.695 2.630 2.695 1,734,175 2.6768 0.37%
2017-05-18 0 5.340 5.310 5.340 5.280 5.360 306,574 1,630,786 5.3194 2.685 2.670 2.685 2.655 2.695 609,694 2.6748 0.19%
2017-05-17 0 5.330 5.330 5.340 5.310 5.400 471,000 2,517,610 5.3452 2.680 2.680 2.685 2.670 2.715 936,693 2.6878 0.00%
2017-05-16 0 5.330 5.290 5.340 5.300 5.420 471,000 2,517,520 5.3451 2.680 2.660 2.685 2.665 2.725 936,693 2.6877 -1.66%
2017-05-15 0 5.420 5.380 5.420 5.360 5.440 361,502 1,949,400 5.3925 2.725 2.705 2.725 2.695 2.735 718,931 2.7115 0.18%
2017-05-12 0 5.410 5.390 5.410 5.390 5.510 318,839 1,725,290 5.4112 2.720 2.710 2.720 2.710 2.771 634,086 2.7209 -1.28%
2017-05-11 0 5.480 5.470 5.480 5.440 5.560 255,629 1,408,579 5.5102 2.756 2.750 2.756 2.735 2.796 508,378 2.7707 -1.08%
2017-05-10 0 5.540 5.530 5.540 5.500 5.580 488,001 2,707,915 5.5490 2.786 2.781 2.786 2.766 2.806 970,504 2.7902 -0.36%
2017-05-09 0 5.560 5.520 5.560 5.490 5.570 824,000 4,567,985 5.5437 2.796 2.776 2.796 2.761 2.801 1,638,716 2.7875 0.36%
2017-05-08 0 5.540 5.520 5.540 5.440 5.590 906,000 5,012,824 5.5329 2.786 2.776 2.786 2.735 2.811 1,801,792 2.7821 1.28%
2017-05-05 0 5.470 5.470 5.480 5.440 5.680 1,150,000 6,331,885 5.5060 2.750 2.750 2.756 2.735 2.856 2,287,043 2.7686 -3.70%
2017-05-04 0 5.680 5.650 5.680 5.530 5.690 1,322,802 7,481,376 5.6557 2.856 2.841 2.856 2.781 2.861 2,630,700 2.8439 1.07%
2017-05-02 0 5.620 5.620 5.650 5.610 5.770 1,506,000 8,518,190 5.6562 2.826 2.826 2.841 2.821 2.901 2,995,032 2.8441 -2.94%
2017-04-28 0 5.790 5.770 5.790 5.740 5.860 853,000 4,941,240 5.7928 2.911 2.901 2.911 2.886 2.947 1,696,389 2.9128 -1.19%
2017-04-27 0 5.860 5.850 5.890 5.720 5.900 1,400,000 8,162,700 5.8305 2.947 2.942 2.962 2.876 2.967 2,784,226 2.9318 1.38%
2017-04-26 0 5.780 5.730 5.780 5.640 5.810 2,206,342 12,729,730 5.7696 2.906 2.881 2.906 2.836 2.921 4,387,825 2.9011 2.85%
2017-04-25 0 5.620 5.590 5.630 5.490 5.680 2,106,984 11,767,595 5.5850 2.826 2.811 2.831 2.761 2.856 4,190,228 2.8083 2.18%
2017-04-24 0 5.500 5.480 5.500 5.410 5.500 1,217,149 6,661,514 5.4730 2.766 2.756 2.766 2.720 2.766 2,420,584 2.7520 1.66%
2017-04-21 0 5.410 5.400 5.410 5.280 5.410 2,761,000 14,787,746 5.3559 2.720 2.715 2.720 2.655 2.720 5,490,891 2.6931 2.27%
2017-04-20 0 5.290 5.290 5.300 5.200 5.370 1,116,691 5,916,770 5.2985 2.660 2.660 2.665 2.615 2.700 2,220,800 2.6643 -0.19%
2017-04-19 0 5.300 5.280 5.300 5.260 5.330 1,077,501 5,708,240 5.2977 2.665 2.655 2.665 2.645 2.680 2,142,862 2.6638 -0.19%
2017-04-18 0 5.310 5.290 5.310 5.180 5.340 1,603,665 8,485,821 5.2915 2.670 2.660 2.670 2.605 2.685 3,189,261 2.6607 1.72%
2017-04-13 0 5.220 5.180 5.220 5.020 5.240 2,138,000 11,063,570 5.1747 2.625 2.605 2.625 2.524 2.635 4,251,911 2.6020 3.78%
2017-04-12 0 5.030 4.990 5.030 4.910 5.050 3,420,000 16,882,270 4.9363 2.529 2.509 2.529 2.469 2.539 6,801,466 2.4822 2.03%
2017-04-11 0 4.930 4.910 4.930 4.900 4.950 5,905,000 29,035,820 4.9172 2.479 2.469 2.479 2.464 2.489 11,743,467 2.4725 -0.20%
2017-04-10 0 4.940 4.930 4.940 4.890 5.000 2,485,000 12,237,260 4.9245 2.484 2.479 2.484 2.459 2.514 4,942,001 2.4762 -1.00%
2017-04-07 0 4.990 4.950 4.990 4.880 5.000 9,581,438 47,245,736 4.9310 2.509 2.489 2.509 2.454 2.514 19,054,920 2.4795 0.81%
2017-04-06 0 4.950 4.910 4.950 4.880 4.950 1,070,000 5,245,400 4.9022 2.489 2.469 2.489 2.454 2.489 2,127,944 2.4650 0.41%
2017-04-05 0 5.070 5.060 5.070 5.040 5.170 1,814,281 9,204,980 5.0736 2.479 2.474 2.479 2.464 2.528 3,710,582 2.4807 -0.39%
2017-04-03 0 5.090 5.070 5.100 5.060 5.140 455,000 2,314,650 5.0871 2.489 2.479 2.494 2.474 2.513 930,570 2.4873 -0.20%
2017-03-31 0 5.100 5.060 5.100 5.030 5.110 399,590 2,029,260 5.0784 2.494 2.474 2.494 2.459 2.499 817,245 2.4831 0.59%
2017-03-30 0 5.070 5.040 5.070 4.990 5.080 632,000 3,179,840 5.0314 2.479 2.464 2.479 2.440 2.484 1,292,571 2.4601 0.40%
2017-03-29 0 5.050 5.010 5.050 5.000 5.080 427,000 2,144,990 5.0234 2.469 2.450 2.469 2.445 2.484 873,304 2.4562 1.00%
2017-03-28 0 5.000 5.000 5.020 4.990 5.040 272,000 1,363,180 5.0117 2.445 2.445 2.455 2.440 2.464 556,297 2.4505 0.20%
2017-03-27 0 4.990 5.000 5.010 4.990 5.040 331,000 1,654,560 4.9987 2.440 2.445 2.450 2.440 2.464 676,964 2.4441 -0.99%
2017-03-24 0 5.040 5.000 5.040 5.000 5.060 384,000 1,924,160 5.0108 2.464 2.445 2.464 2.445 2.474 785,360 2.4500 0.80%
2017-03-23 0 5.000 5.000 5.010 4.990 5.060 452,000 2,264,190 5.0093 2.445 2.445 2.450 2.440 2.474 924,434 2.4493 -0.60%
2017-03-22 0 5.030 5.030 5.040 4.980 5.050 182,213 914,616 5.0195 2.459 2.459 2.464 2.435 2.469 372,663 2.4543 0.00%
2017-03-21 0 5.030 5.030 5.040 5.030 5.090 235,000 1,191,340 5.0695 2.459 2.459 2.464 2.459 2.489 480,624 2.4787 0.00%
2017-03-20 0 5.030 5.030 5.050 5.000 5.050 268,000 1,350,198 5.0381 2.459 2.459 2.469 2.445 2.469 548,116 2.4633 -0.79%
2017-03-17 0 5.070 5.030 5.070 5.030 5.080 741,000 3,751,350 5.0626 2.479 2.459 2.479 2.459 2.484 1,515,499 2.4753 0.40%
2017-03-16 0 5.050 5.030 5.050 5.030 5.070 393,267 1,982,076 5.0400 2.469 2.459 2.469 2.459 2.479 804,313 2.4643 0.40%
2017-03-15 0 5.030 5.020 5.030 5.000 5.030 350,000 1,756,750 5.0193 2.459 2.455 2.459 2.445 2.459 715,823 2.4542 -0.20%
2017-03-14 0 5.040 5.020 5.040 5.000 5.050 357,000 1,794,775 5.0274 2.464 2.455 2.464 2.445 2.469 730,139 2.4581 -0.20%
2017-03-13 0 5.050 5.050 5.060 5.000 5.090 299,289 1,512,435 5.0534 2.469 2.469 2.474 2.445 2.489 612,108 2.4709 0.20%
2017-03-10 0 5.040 5.030 5.050 4.900 5.050 326,000 1,638,270 5.0254 2.464 2.459 2.469 2.396 2.469 666,738 2.4571 -0.20%
2017-03-09 0 5.050 5.040 5.050 5.020 5.070 547,838 2,756,703 5.0320 2.469 2.464 2.469 2.455 2.479 1,120,443 2.4604 0.20%
2017-03-08 0 5.040 5.040 5.050 5.030 5.070 182,001 917,795 5.0428 2.464 2.464 2.469 2.459 2.479 372,230 2.4657 -0.59%
2017-03-07 0 5.070 5.060 5.070 5.020 5.100 676,000 3,417,050 5.0548 2.479 2.474 2.479 2.455 2.494 1,382,561 2.4715 -0.39%
2017-03-06 0 5.090 5.070 5.090 5.000 5.110 666,000 3,380,180 5.0753 2.489 2.479 2.489 2.445 2.499 1,362,109 2.4816 0.59%
2017-03-03 0 5.060 5.050 5.060 5.050 5.070 275,000 1,390,330 5.0557 2.474 2.469 2.474 2.469 2.479 562,432 2.4720 -0.20%
2017-03-02 0 5.070 5.050 5.070 5.040 5.170 431,000 2,189,690 5.0805 2.479 2.469 2.479 2.464 2.528 881,485 2.4841 -0.39%
2017-03-01 0 5.090 5.060 5.090 5.060 5.140 708,000 3,601,520 5.0869 2.489 2.474 2.489 2.474 2.513 1,448,007 2.4872 0.39%
2017-02-28 0 5.070 5.070 5.080 5.050 5.110 342,000 1,732,720 5.0664 2.479 2.479 2.484 2.469 2.499 699,461 2.4772 0.00%
2017-02-27 0 5.070 5.060 5.070 5.030 5.100 300,000 1,521,365 5.0712 2.479 2.474 2.479 2.459 2.494 613,562 2.4796 -0.39%
2017-02-24 0 5.090 5.070 5.090 5.060 5.090 343,935 1,745,433 5.0749 2.489 2.479 2.489 2.474 2.489 703,419 2.4814 0.59%
2017-02-23 0 5.060 5.050 5.090 5.060 5.090 132,534 672,435 5.0737 2.474 2.469 2.489 2.474 2.489 271,060 2.4808 -0.20%
2017-02-22 0 5.070 5.070 5.100 5.040 5.140 977,276 4,973,694 5.0893 2.479 2.479 2.494 2.464 2.513 1,998,733 2.4884 -0.59%
2017-02-21 0 5.100 5.080 5.100 5.080 5.190 116,000 596,120 5.1390 2.494 2.484 2.494 2.484 2.538 237,244 2.5127 -0.97%
2017-02-20 0 5.150 5.090 5.150 5.080 5.150 116,532 596,521 5.1189 2.518 2.489 2.518 2.484 2.518 238,332 2.5029 0.39%
2017-02-17 0 5.130 5.070 5.130 5.070 5.180 279,288 1,429,785 5.1194 2.508 2.479 2.508 2.479 2.533 571,202 2.5031 -0.77%
2017-02-16 0 5.170 5.130 5.170 5.110 5.210 258,495 1,332,692 5.1556 2.528 2.508 2.528 2.499 2.547 528,676 2.5208 -0.19%
2017-02-15 0 5.180 5.160 5.180 5.150 5.220 213,154 1,105,038 5.1842 2.533 2.523 2.533 2.518 2.552 435,944 2.5348 -0.58%
2017-02-14 0 5.210 5.200 5.210 5.140 5.220 422,000 2,191,870 5.1940 2.547 2.543 2.547 2.513 2.552 863,078 2.5396 0.58%
2017-02-13 0 5.180 5.140 5.180 5.140 5.240 532,108 2,768,205 5.2023 2.533 2.513 2.533 2.513 2.562 1,088,272 2.5437 -0.19%
2017-02-10 0 5.190 5.170 5.190 5.090 5.190 415,159 2,132,829 5.1374 2.538 2.528 2.538 2.489 2.538 849,086 2.5119 1.76%
2017-02-09 0 5.100 5.100 5.120 5.080 5.120 413,000 2,110,510 5.1102 2.494 2.494 2.503 2.484 2.503 844,671 2.4986 0.00%
2017-02-08 0 5.100 5.100 5.120 5.060 5.140 330,002 1,680,770 5.0932 2.494 2.494 2.503 2.474 2.513 674,923 2.4903 0.39%
2017-02-07 0 5.080 5.070 5.080 5.060 5.130 156,000 794,590 5.0935 2.484 2.479 2.484 2.474 2.508 319,052 2.4905 -0.59%
2017-02-06 0 5.110 5.110 5.120 5.090 5.140 258,919 1,324,868 5.1169 2.499 2.499 2.503 2.489 2.513 529,543 2.5019 1.19%
2017-02-03 0 5.050 5.050 5.100 5.030 5.100 391,670 1,985,026 5.0681 2.469 2.469 2.494 2.459 2.494 801,047 2.4780 -1.17%
2017-02-02 0 5.110 5.080 5.110 5.000 5.180 330,401 1,675,559 5.0713 2.499 2.484 2.499 2.445 2.533 675,739 2.4796 0.79%
2017-02-01 0 5.070 5.020 5.080 5.000 5.070 196,803 990,909 5.0350 2.479 2.455 2.484 2.445 2.479 402,503 2.4619 -0.20%
2017-01-27 0 5.080 5.070 5.080 5.020 5.090 122,909 621,648 5.0578 2.484 2.479 2.484 2.455 2.489 251,374 2.4730 0.40%
2017-01-26 0 5.060 5.040 5.060 5.020 5.060 324,919 1,637,108 5.0385 2.474 2.464 2.474 2.455 2.474 664,527 2.4636 1.00%
2017-01-25 0 5.010 5.010 5.050 4.950 5.050 959,087 4,799,321 5.0041 2.450 2.450 2.469 2.420 2.469 1,961,532 2.4467 1.83%
2017-01-24 0 4.920 4.920 4.940 4.900 4.950 858,000 4,224,615 4.9238 2.406 2.406 2.415 2.396 2.420 1,754,788 2.4075 0.41%
2017-01-23 0 4.900 4.860 4.900 4.850 4.900 279,000 1,359,850 4.8740 2.396 2.376 2.396 2.371 2.396 570,613 2.3831 1.45%
2017-01-20 0 4.830 4.830 4.860 4.830 4.880 344,148 1,673,712 4.8633 2.362 2.362 2.376 2.362 2.386 703,854 2.3779 -1.23%
2017-01-19 0 4.890 4.870 4.890 4.850 4.890 147,000 717,100 4.8782 2.391 2.381 2.391 2.371 2.391 300,646 2.3852 -0.20%
2017-01-18 0 4.900 4.870 4.900 4.790 4.900 307,898 1,503,976 4.8847 2.396 2.381 2.396 2.342 2.396 629,715 2.3883 2.08%
2017-01-17 0 4.800 4.800 4.830 4.770 4.840 261,000 1,254,110 4.8050 2.347 2.347 2.362 2.332 2.367 533,799 2.3494 0.63%
2017-01-16 0 4.770 4.770 4.810 4.750 4.870 199,000 956,540 4.8067 2.332 2.332 2.352 2.323 2.381 406,996 2.3502 -2.05%
2017-01-13 0 4.870 4.860 4.870 4.830 4.870 189,540 919,836 4.8530 2.381 2.376 2.381 2.362 2.381 387,649 2.3729 -0.20%
2017-01-12 0 4.880 4.880 4.890 4.850 4.910 212,466 1,037,356 4.8825 2.386 2.386 2.391 2.371 2.401 434,537 2.3873 -0.61%
2017-01-11 0 4.910 4.900 4.910 4.890 4.910 282,000 1,382,780 4.9035 2.401 2.396 2.401 2.391 2.401 576,749 2.3975 0.00%
2017-01-10 0 4.910 4.900 4.910 4.830 4.910 453,889 2,220,010 4.8911 2.401 2.396 2.401 2.362 2.401 928,297 2.3915 0.20%
2017-01-09 0 4.900 4.900 4.910 4.870 4.910 537,502 2,630,924 4.8947 2.396 2.396 2.401 2.381 2.401 1,099,303 2.3933 0.41%
2017-01-06 0 4.880 4.880 4.890 4.860 4.920 620,133 3,030,361 4.8866 2.386 2.386 2.391 2.376 2.406 1,268,301 2.3893 -0.41%
2017-01-05 0 4.900 4.860 4.900 4.830 4.940 905,000 4,418,820 4.8827 2.396 2.376 2.396 2.362 2.415 1,850,913 2.3874 1.45%
2017-01-04 0 4.830 4.830 4.850 4.800 4.860 422,000 2,041,500 4.8377 2.362 2.362 2.371 2.347 2.376 863,078 2.3654 0.42%
2017-01-03 0 4.810 4.810 4.830 4.780 4.850 345,506 1,666,949 4.8247 2.352 2.352 2.362 2.337 2.371 706,632 2.3590 0.21%
2016-12-30 0 4.800 4.800 4.810 4.740 4.830 335,000 1,606,840 4.7965 2.347 2.347 2.352 2.318 2.362 685,145 2.3453 0.42%
2016-12-29 0 4.780 4.750 4.780 4.660 4.800 552,000 2,619,690 4.7458 2.337 2.323 2.337 2.278 2.347 1,128,955 2.3205 1.49%
2016-12-28 0 4.710 4.670 4.710 4.630 4.710 160,000 748,810 4.6801 2.303 2.283 2.303 2.264 2.303 327,233 2.2883 1.29%
2016-12-23 0 4.650 4.610 4.650 4.590 4.650 298,135 1,376,854 4.6182 2.274 2.254 2.274 2.244 2.274 609,748 2.2581 1.31%
2016-12-22 0 4.590 4.590 4.620 4.590 4.630 1,019,700 4,692,342 4.6017 2.244 2.244 2.259 2.244 2.264 2,085,499 2.2500 -0.43%
2016-12-21 0 4.610 4.610 4.650 4.580 4.650 384,000 1,771,470 4.6132 2.254 2.254 2.274 2.239 2.274 785,360 2.2556 -0.65%
2016-12-20 0 4.640 4.630 4.650 4.610 4.660 199,753 927,691 4.6442 2.269 2.264 2.274 2.254 2.278 408,536 2.2708 -0.43%
2016-12-19 0 4.660 4.620 4.660 4.600 4.660 281,733 1,307,883 4.6423 2.278 2.259 2.278 2.249 2.278 576,203 2.2698 1.30%
2016-12-16 0 4.600 4.600 4.650 4.600 4.720 589,857 2,732,976 4.6333 2.249 2.249 2.274 2.249 2.308 1,206,380 2.2654 -2.34%
2016-12-15 0 4.710 4.700 4.710 4.620 4.710 482,150 2,261,644 4.6907 2.303 2.298 2.303 2.259 2.303 986,097 2.2935 0.00%
2016-12-14 0 4.710 4.700 4.710 4.660 4.750 774,000 3,633,420 4.6943 2.303 2.298 2.303 2.278 2.323 1,582,991 2.2953 0.43%
2016-12-13 0 4.690 4.690 4.700 4.630 4.760 173,000 812,300 4.6954 2.293 2.293 2.298 2.264 2.327 353,821 2.2958 0.21%
2016-12-12 0 4.680 4.680 4.700 4.660 4.770 383,000 1,805,550 4.7142 2.288 2.288 2.298 2.278 2.332 783,315 2.3050 -1.68%
2016-12-09 0 4.760 4.760 4.800 4.760 4.840 184,032 881,437 4.7896 2.327 2.327 2.347 2.327 2.367 376,384 2.3419 -1.45%
2016-12-08 0 4.830 4.810 4.830 4.800 4.880 373,984 1,804,034 4.8238 2.362 2.352 2.362 2.347 2.386 764,875 2.3586 -0.21%
2016-12-07 0 4.840 4.840 4.880 4.840 4.900 511,335 2,484,068 4.8580 2.367 2.367 2.386 2.367 2.396 1,045,786 2.3753 -0.21%
2016-12-06 0 4.850 4.840 4.850 4.800 4.950 367,055 1,782,018 4.8549 2.371 2.367 2.371 2.347 2.420 750,704 2.3738 0.83%
2016-12-05 0 4.810 4.830 4.840 4.800 4.940 284,000 1,380,560 4.8611 2.352 2.362 2.367 2.347 2.415 580,839 2.3768 -0.62%
2016-12-02 0 4.840 4.840 4.890 4.820 4.930 173,000 870,348 5.0309 2.367 2.367 2.391 2.357 2.411 353,821 2.4599 -2.22%
2016-12-01 0 4.950 4.890 4.950 4.700 4.950 1,148,000 5,616,055 4.8920 2.420 2.391 2.420 2.298 2.420 2,347,899 2.3919 2.48%
2016-11-30 0 4.830 4.770 4.830 4.750 4.880 365,000 1,750,920 4.7970 2.362 2.332 2.362 2.323 2.386 746,501 2.3455 1.26%
2016-11-29 0 4.770 4.770 4.800 4.760 4.830 229,466 1,099,036 4.7895 2.332 2.332 2.347 2.327 2.362 469,306 2.3418 -1.85%
2016-11-28 0 4.860 4.840 4.860 4.820 4.860 171,000 827,380 4.8385 2.376 2.367 2.376 2.357 2.376 349,731 2.3658 0.00%
2016-11-25 0 4.860 4.820 4.860 4.750 4.860 447,000 2,149,740 4.8093 2.376 2.357 2.376 2.323 2.376 914,208 2.3515 1.67%
2016-11-24 0 4.780 4.730 4.780 4.730 4.820 145,000 692,964 4.7791 2.337 2.313 2.337 2.313 2.357 296,555 2.3367 1.49%
2016-11-23 0 4.710 4.710 4.720 4.650 4.850 893,877 4,262,013 4.7680 2.303 2.303 2.308 2.274 2.371 1,828,164 2.3313 -2.69%
2016-11-22 0 4.840 4.840 4.880 4.760 4.900 472,000 2,289,760 4.8512 2.367 2.367 2.386 2.327 2.396 965,338 2.3720 0.62%
2016-11-21 0 4.810 4.780 4.810 4.750 4.830 601,000 2,878,040 4.7888 2.352 2.337 2.352 2.323 2.362 1,229,170 2.3414 0.84%
2016-11-18 0 4.770 4.770 4.820 4.680 4.830 783,000 3,732,925 4.7675 2.332 2.332 2.357 2.288 2.362 1,601,398 2.3310 -0.83%
2016-11-17 0 4.810 4.800 4.810 4.690 4.810 472,000 2,247,950 4.7626 2.352 2.347 2.352 2.293 2.352 965,338 2.3287 1.91%
2016-11-16 0 4.720 4.690 4.720 4.640 4.720 421,112 1,973,000 4.6852 2.308 2.293 2.308 2.269 2.308 861,262 2.2908 1.72%
2016-11-15 0 4.640 4.590 4.650 4.590 4.710 841,000 3,893,510 4.6296 2.269 2.244 2.274 2.244 2.303 1,720,020 2.2636 -1.07%
2016-11-14 0 4.690 4.660 4.690 4.620 4.690 174,000 810,360 4.6572 2.293 2.278 2.293 2.259 2.293 355,866 2.2771 0.86%
2016-11-11 0 4.650 4.650 4.660 4.600 4.680 1,358,000 6,272,650 4.6190 2.274 2.274 2.278 2.249 2.288 2,777,392 2.2585 -0.21%
2016-11-10 0 4.660 4.660 4.680 4.620 4.720 896,000 4,178,270 4.6632 2.278 2.278 2.288 2.259 2.308 1,832,506 2.2801 0.87%
2016-11-09 0 4.620 4.620 4.630 4.570 4.670 1,101,000 5,063,170 4.5987 2.259 2.259 2.264 2.234 2.283 2,251,774 2.2485 -1.28%
2016-11-08 0 4.680 4.680 4.690 4.650 4.710 1,047,084 4,881,935 4.6624 2.288 2.288 2.293 2.274 2.303 2,141,505 2.2797 -0.21%
2016-11-07 0 4.690 4.690 4.710 4.660 4.770 910,000 4,274,250 4.6970 2.293 2.293 2.303 2.278 2.332 1,861,139 2.2966 -0.42%
2016-11-04 0 4.710 4.700 4.730 4.680 4.760 1,231,000 5,792,060 4.7052 2.303 2.298 2.313 2.288 2.327 2,517,651 2.3006 -1.05%
2016-11-03 0 4.760 4.750 4.760 4.730 4.790 929,877 4,428,928 4.7629 2.327 2.323 2.327 2.313 2.342 1,901,792 2.3288 0.00%
2016-11-02 0 4.760 4.740 4.760 4.750 4.850 391,000 1,869,200 4.7806 2.327 2.318 2.327 2.323 2.371 799,676 2.3374 -1.86%
2016-11-01 0 4.850 4.850 4.860 4.830 4.890 482,323 2,344,063 4.8599 2.371 2.371 2.376 2.362 2.391 986,451 2.3763 -0.82%
2016-10-31 0 4.890 4.890 4.900 4.860 4.920 288,733 1,413,928 4.8970 2.391 2.391 2.396 2.376 2.406 590,519 2.3944 0.62%
2016-10-28 0 4.860 4.860 4.890 4.860 4.950 161,000 789,730 4.9052 2.376 2.376 2.391 2.376 2.420 329,278 2.3984 -1.62%
2016-10-27 0 4.940 4.920 4.940 4.910 4.950 148,000 728,080 4.9195 2.415 2.406 2.415 2.401 2.420 302,691 2.4054 0.20%
2016-10-26 0 4.930 4.920 4.950 4.920 4.960 150,000 739,780 4.9319 2.411 2.406 2.420 2.406 2.425 306,781 2.4114 -0.80%
2016-10-25 0 4.970 4.950 4.970 4.900 4.970 824,000 4,073,880 4.9440 2.430 2.420 2.430 2.396 2.430 1,685,251 2.4174 1.02%
2016-10-24 0 4.920 4.920 4.930 4.920 4.980 334,541 1,651,710 4.9372 2.406 2.406 2.411 2.406 2.435 684,206 2.4141 0.00%
2016-10-20 0 4.920 4.900 4.920 4.850 4.950 370,000 1,808,140 4.8869 2.406 2.396 2.406 2.371 2.420 756,727 2.3894 1.44%
2016-10-19 0 4.850 4.850 4.870 4.850 4.960 335,256 1,643,132 4.9011 2.371 2.371 2.381 2.371 2.425 685,668 2.3964 -1.42%
2016-10-18 0 4.920 4.920 4.930 4.890 4.940 228,512 1,124,286 4.9200 2.406 2.406 2.411 2.391 2.415 467,355 2.4056 0.20%
2016-10-17 0 4.910 4.910 4.940 4.900 4.950 309,877 1,524,959 4.9212 2.401 2.401 2.415 2.396 2.420 633,763 2.4062 0.00%
2016-10-14 0 4.910 4.910 4.930 4.910 4.960 248,000 1,222,600 4.9298 2.401 2.401 2.411 2.401 2.425 507,212 2.4104 -0.20%
2016-10-13 0 4.920 4.920 4.930 4.920 4.980 614,000 3,033,900 4.9412 2.406 2.406 2.411 2.406 2.435 1,255,758 2.4160 -0.20%
2016-10-12 0 4.930 4.930 4.940 4.920 4.950 536,000 2,643,860 4.9326 2.411 2.411 2.415 2.406 2.420 1,096,231 2.4118 -0.80%
2016-10-11 0 4.970 4.950 4.970 4.940 5.020 866,000 4,298,600 4.9637 2.430 2.420 2.430 2.415 2.455 1,771,150 2.4270 -0.40%
2016-10-07 0 4.990 4.990 5.000 4.960 5.060 176,000 877,210 4.9841 2.440 2.440 2.445 2.425 2.474 359,957 2.4370 -0.99%
2016-10-06 0 5.040 5.030 5.050 4.990 5.070 325,000 1,632,410 5.0228 2.464 2.459 2.469 2.440 2.479 664,693 2.4559 -0.79%
2016-10-05 0 5.080 5.070 5.080 4.870 5.100 2,845,919 14,244,092 5.0051 2.484 2.479 2.484 2.381 2.494 5,820,496 2.4472 3.67%
2016-10-04 0 4.900 4.890 4.910 4.870 4.920 76,000 372,160 4.8968 2.396 2.391 2.401 2.381 2.406 155,436 2.3943 -0.20%
2016-10-03 0 4.910 4.890 4.910 4.850 4.930 481,000 2,353,060 4.8920 2.401 2.391 2.401 2.371 2.411 983,745 2.3919 1.24%
2016-09-30 0 4.850 4.850 4.880 4.850 4.880 462,000 2,245,990 4.8615 2.371 2.371 2.386 2.371 2.386 944,886 2.3770 -0.41%
2016-09-29 0 4.870 4.870 4.880 4.850 4.880 411,000 2,001,340 4.8694 2.381 2.381 2.386 2.371 2.386 840,580 2.3809 0.21%
2016-09-28 0 4.860 4.860 4.880 4.840 4.880 547,644 2,657,932 4.8534 2.376 2.376 2.386 2.367 2.386 1,120,046 2.3731 0.21%
2016-09-27 0 4.850 4.850 4.860 4.800 4.870 594,126 2,875,282 4.8395 2.371 2.371 2.376 2.347 2.381 1,215,111 2.3663 0.21%
2016-09-26 0 4.840 4.830 4.840 4.830 4.930 235,090 1,145,876 4.8742 2.367 2.362 2.367 2.362 2.411 480,808 2.3832 -2.22%
2016-09-23 0 4.950 4.930 4.950 4.810 4.960 1,617,000 7,951,360 4.9174 2.420 2.411 2.420 2.352 2.425 3,307,101 2.4043 2.48%
2016-09-22 0 4.830 4.830 4.840 4.820 4.870 577,000 2,796,150 4.8460 2.362 2.362 2.367 2.357 2.381 1,180,085 2.3694 0.42%
2016-09-21 0 4.810 4.810 4.820 4.790 4.850 490,500 2,357,925 4.8072 2.352 2.352 2.357 2.342 2.371 1,003,175 2.3505 0.00%
2016-09-20 0 4.810 4.800 4.810 4.770 4.850 490,000 2,355,380 4.8069 2.352 2.347 2.352 2.332 2.371 1,002,152 2.3503 0.84%
2016-09-19 0 4.770 4.770 4.800 4.740 4.820 711,450 3,397,632 4.7756 2.332 2.332 2.347 2.318 2.357 1,455,063 2.3350 1.06%
2016-09-15 0 4.720 4.720 4.750 4.700 4.800 627,000 2,981,595 4.7553 2.308 2.308 2.323 2.298 2.347 1,282,345 2.3251 0.21%
2016-09-14 0 4.710 4.710 4.730 4.710 4.760 555,350 2,625,765 4.7281 2.303 2.303 2.313 2.303 2.327 1,135,806 2.3118 -0.63%
2016-09-13 0 4.740 4.730 4.740 4.720 4.860 472,000 2,255,980 4.7796 2.318 2.313 2.318 2.308 2.376 965,338 2.3370 -1.25%
2016-09-12 0 4.800 4.780 4.800 4.760 4.830 1,122,000 5,375,850 4.7913 2.347 2.337 2.347 2.327 2.362 2,294,723 2.3427 -2.04%
2016-09-09 0 4.900 4.880 4.900 4.800 4.940 3,469,877 16,940,111 4.8820 2.396 2.386 2.396 2.347 2.415 7,096,620 2.3871 2.30%
2016-09-08 0 4.790 4.780 4.790 4.740 4.840 1,063,655 5,091,708 4.7870 2.342 2.337 2.342 2.318 2.367 2,175,396 2.3406 1.05%
2016-09-07 0 4.740 4.720 4.730 4.710 4.750 582,786 2,754,593 4.7266 2.318 2.308 2.313 2.303 2.323 1,191,919 2.3111 0.85%
2016-09-06 0 4.700 4.700 4.710 4.690 4.750 741,932 3,494,541 4.7101 2.298 2.298 2.303 2.293 2.323 1,517,405 2.3030 -0.21%
2016-09-05 0 4.710 4.700 4.710 4.670 4.720 2,159,349 10,139,525 4.6956 2.303 2.298 2.303 2.283 2.308 4,416,318 2.2959 0.64%
2016-09-02 0 4.680 4.670 4.680 4.670 4.700 735,000 3,438,050 4.6776 2.288 2.283 2.288 2.283 2.298 1,503,228 2.2871 0.21%
2016-09-01 0 4.670 4.670 4.680 4.670 4.720 455,965 2,137,944 4.6888 2.283 2.283 2.288 2.283 2.308 932,543 2.2926 0.00%
2016-08-31 0 4.790 4.770 4.790 4.750 4.810 1,373,010 6,579,277 4.7919 2.283 2.274 2.283 2.264 2.293 2,880,247 2.2843 0.21%
2016-08-30 0 4.780 4.780 4.790 4.700 4.780 847,945 4,023,510 4.7450 2.279 2.279 2.283 2.240 2.279 1,778,786 2.2619 1.27%
2016-08-29 0 4.720 4.710 4.720 4.690 4.720 263,000 1,240,130 4.7153 2.250 2.245 2.250 2.236 2.250 551,711 2.2478 0.85%
2016-08-26 0 4.680 4.680 4.690 4.680 4.710 315,000 1,477,510 4.6905 2.231 2.231 2.236 2.231 2.245 660,795 2.2360 0.00%
2016-08-25 0 4.680 4.680 4.690 4.670 4.720 405,000 1,904,085 4.7014 2.231 2.231 2.236 2.226 2.250 849,593 2.2412 -0.64%
2016-08-24 0 4.710 4.700 4.710 4.650 4.720 250,000 1,173,950 4.6958 2.245 2.240 2.245 2.217 2.250 524,440 2.2385 0.43%
2016-08-23 0 4.690 4.680 4.690 4.650 4.700 386,315 1,805,185 4.6728 2.236 2.231 2.236 2.217 2.240 810,397 2.2275 0.43%
2016-08-22 0 4.670 4.650 4.670 4.620 4.690 873,000 4,051,785 4.6412 2.226 2.217 2.226 2.202 2.236 1,831,346 2.2125 -0.64%
2016-08-19 0 4.700 4.680 4.700 4.640 4.760 886,000 4,145,010 4.6783 2.240 2.231 2.240 2.212 2.269 1,858,617 2.2302 -1.26%
2016-08-18 0 4.760 4.750 4.760 4.720 4.800 438,000 2,091,760 4.7757 2.269 2.264 2.269 2.250 2.288 918,820 2.2766 0.00%
2016-08-17 0 4.760 4.740 4.760 4.700 4.820 716,392 3,406,828 4.7555 2.269 2.260 2.269 2.240 2.298 1,502,820 2.2670 -0.83%
2016-08-16 0 4.800 4.780 4.800 4.760 4.890 633,000 3,053,600 4.8240 2.288 2.279 2.288 2.269 2.331 1,327,883 2.2996 0.00%
2016-08-15 0 4.800 4.780 4.800 4.730 4.810 550,000 2,625,970 4.7745 2.288 2.279 2.288 2.255 2.293 1,153,769 2.2760 1.48%
2016-08-12 0 4.730 4.730 4.740 4.710 4.820 818,566 3,880,684 4.7408 2.255 2.255 2.260 2.245 2.298 1,717,156 2.2599 0.21%
2016-08-11 0 4.720 4.710 4.720 4.600 4.740 1,168,000 5,487,240 4.6980 2.250 2.245 2.250 2.193 2.260 2,450,185 2.2395 2.16%
2016-08-10 0 4.620 4.610 4.640 4.610 4.640 292,877 1,355,967 4.6298 2.202 2.198 2.212 2.198 2.212 614,386 2.2070 -0.22%
2016-08-09 0 4.630 4.610 4.630 4.590 4.640 301,415 1,390,899 4.6146 2.207 2.198 2.207 2.188 2.212 632,297 2.1998 0.22%
2016-08-08 0 4.620 4.600 4.620 4.590 4.630 264,788 1,221,839 4.6144 2.202 2.193 2.202 2.188 2.207 555,462 2.1997 1.09%
2016-08-05 0 4.570 4.570 4.580 4.560 4.600 656,000 2,999,425 4.5723 2.179 2.179 2.183 2.174 2.193 1,376,132 2.1796 -0.44%
2016-08-04 0 4.590 4.570 4.590 4.550 4.600 395,000 1,804,900 4.5694 2.188 2.179 2.188 2.169 2.193 828,616 2.1782 0.00%
2016-08-03 0 4.590 4.570 4.590 4.560 4.640 328,549 1,504,962 4.5806 2.188 2.179 2.188 2.174 2.212 689,217 2.1836 0.00%
2016-08-01 0 4.590 4.570 4.590 4.560 4.610 221,234 1,013,781 4.5824 2.188 2.179 2.188 2.174 2.198 464,096 2.1844 0.66%
2016-07-29 0 4.560 4.560 4.580 4.550 4.600 284,419 1,299,032 4.5673 2.174 2.174 2.183 2.169 2.193 596,643 2.1772 -0.87%
2016-07-28 0 4.600 4.570 4.600 4.570 4.650 644,965 2,972,857 4.6093 2.193 2.179 2.193 2.179 2.217 1,352,983 2.1973 0.66%
2016-07-27 0 4.570 4.560 4.580 4.550 4.580 239,000 1,091,740 4.5679 2.179 2.174 2.183 2.169 2.183 501,365 2.1775 0.44%
2016-07-26 0 4.550 4.530 4.550 4.530 4.570 672,000 3,055,370 4.5467 2.169 2.159 2.169 2.159 2.179 1,409,696 2.1674 0.00%
2016-07-25 0 4.550 4.540 4.550 4.530 4.650 1,302,000 5,933,970 4.5576 2.169 2.164 2.169 2.159 2.217 2,731,285 2.1726 -3.40%
2016-07-22 0 4.710 4.710 4.720 4.680 4.720 217,389 1,022,342 4.7028 2.245 2.245 2.250 2.231 2.250 456,030 2.2418 0.00%
2016-07-21 0 4.710 4.710 4.720 4.690 4.750 685,466 3,234,743 4.7190 2.245 2.245 2.250 2.236 2.264 1,437,944 2.2496 0.64%
2016-07-20 0 4.680 4.660 4.670 4.610 4.680 319,000 1,486,570 4.6601 2.231 2.221 2.226 2.198 2.231 669,186 2.2215 1.52%
2016-07-19 0 4.610 4.610 4.620 4.560 4.670 446,400 2,056,202 4.6062 2.198 2.198 2.202 2.174 2.226 936,441 2.1958 0.44%
2016-07-18 0 4.590 4.590 4.630 4.590 4.650 377,000 1,746,250 4.6320 2.188 2.188 2.207 2.188 2.217 790,856 2.2081 -1.29%
2016-07-15 0 4.650 4.640 4.650 4.590 4.690 721,010 3,354,986 4.6532 2.217 2.212 2.217 2.188 2.236 1,512,507 2.2182 1.31%
2016-07-14 0 4.590 4.590 4.600 4.580 4.620 293,560 1,348,442 4.5934 2.188 2.188 2.193 2.183 2.202 615,819 2.1897 0.00%
2016-07-13 0 4.590 4.570 4.590 4.530 4.610 580,000 2,654,935 4.5775 2.188 2.179 2.188 2.159 2.198 1,216,702 2.1821 0.66%
2016-07-12 0 4.560 4.560 4.570 4.520 4.570 431,000 1,960,880 4.5496 2.174 2.174 2.179 2.155 2.179 904,135 2.1688 0.22%
2016-07-11 0 4.550 4.540 4.550 4.480 4.560 657,036 2,966,431 4.5149 2.169 2.164 2.169 2.136 2.174 1,378,305 2.1522 0.89%
2016-07-08 0 4.510 4.510 4.530 4.490 4.530 112,000 505,005 4.5090 2.150 2.150 2.159 2.140 2.159 234,949 2.1494 -0.22%
2016-07-07 0 4.520 4.520 4.540 4.520 4.550 397,451 1,799,104 4.5266 2.155 2.155 2.164 2.155 2.169 833,757 2.1578 -0.66%
2016-07-06 0 4.550 4.530 4.550 4.500 4.550 192,144 868,952 4.5224 2.169 2.159 2.169 2.145 2.169 403,072 2.1558 0.00%
2016-07-05 0 4.550 4.550 4.580 4.550 4.610 156,087 713,773 4.5729 2.169 2.169 2.183 2.169 2.198 327,433 2.1799 -0.66%
2016-07-04 0 4.580 4.580 4.600 4.510 4.630 407,671 1,871,343 4.5903 2.183 2.183 2.193 2.150 2.207 855,197 2.1882 0.88%
2016-06-30 0 4.540 4.540 4.560 4.510 4.600 392,114 1,782,350 4.5455 2.164 2.164 2.174 2.150 2.193 822,562 2.1668 0.89%
2016-06-29 0 4.500 4.500 4.530 4.500 4.550 388,000 1,754,000 4.5206 2.145 2.145 2.159 2.145 2.169 813,931 2.1550 0.22%
2016-06-28 0 4.490 4.480 4.500 4.440 4.530 264,000 1,185,030 4.4888 2.140 2.136 2.145 2.117 2.159 553,809 2.1398 -0.44%
2016-06-27 0 4.510 4.510 4.530 4.500 4.550 272,000 1,229,510 4.5203 2.150 2.150 2.159 2.145 2.169 570,591 2.1548 -0.44%
2016-06-24 0 4.530 4.500 4.540 4.480 4.650 1,118,524 5,083,878 4.5452 2.159 2.145 2.164 2.136 2.217 2,346,397 2.1667 -2.58%
2016-06-23 0 4.650 4.640 4.650 4.630 4.690 779,072 3,626,583 4.6550 2.217 2.212 2.217 2.207 2.236 1,634,307 2.2190 0.65%
2016-06-22 0 4.620 4.620 4.630 4.530 4.660 681,000 3,142,520 4.6146 2.202 2.202 2.207 2.159 2.221 1,428,576 2.1998 1.99%
2016-06-21 0 4.530 4.530 4.550 4.530 4.610 476,143 2,170,369 4.5582 2.159 2.159 2.169 2.159 2.198 998,834 2.1729 -0.66%
2016-06-20 0 4.560 4.550 4.560 4.350 4.570 390,000 1,756,715 4.5044 2.174 2.169 2.174 2.074 2.179 818,127 2.1472 3.87%
2016-06-17 0 4.390 4.390 4.450 4.300 4.550 1,945,780 8,671,483 4.4566 2.093 2.093 2.121 2.050 2.169 4,081,782 2.1244 -2.01%
2016-06-16 0 4.480 4.480 4.520 4.480 4.530 513,000 2,307,970 4.4990 2.136 2.136 2.155 2.136 2.159 1,076,152 2.1447 -0.88%
2016-06-15 0 4.520 4.520 4.530 4.480 4.560 527,000 2,379,405 4.5150 2.155 2.155 2.159 2.136 2.174 1,105,520 2.1523 0.00%
2016-06-14 0 4.520 4.520 4.540 4.520 4.560 213,195 965,346 4.5280 2.155 2.155 2.164 2.155 2.174 447,232 2.1585 -0.44%
2016-06-13 0 4.540 4.540 4.560 4.500 4.590 1,675,703 7,710,332 4.6013 2.164 2.164 2.174 2.145 2.188 3,515,225 2.1934 -1.73%
2016-06-10 0 4.620 4.620 4.630 4.600 4.670 179,000 829,640 4.6349 2.202 2.202 2.207 2.193 2.226 375,499 2.2094 -0.86%
2016-06-08 0 4.660 4.660 4.680 4.640 4.710 263,817 1,232,986 4.6736 2.221 2.221 2.231 2.212 2.245 553,425 2.2279 -0.85%
2016-06-07 0 4.700 4.670 4.700 4.650 4.730 476,742 2,237,015 4.6923 2.240 2.226 2.240 2.217 2.255 1,000,091 2.2368 1.08%
2016-06-06 0 4.650 4.640 4.650 4.610 4.700 279,000 1,294,965 4.6415 2.217 2.212 2.217 2.198 2.240 585,275 2.2126 -0.85%
2016-06-03 0 4.690 4.660 4.700 4.660 4.740 409,778 1,927,492 4.7037 2.236 2.221 2.240 2.221 2.260 859,617 2.2423 -0.64%
2016-06-02 0 4.720 4.700 4.720 4.670 4.770 441,711 2,079,332 4.7074 2.250 2.240 2.250 2.226 2.274 926,604 2.2440 1.07%
2016-06-01 0 4.670 4.650 4.670 4.630 4.690 211,000 986,804 4.6768 2.226 2.217 2.226 2.207 2.236 442,628 2.2294 -0.21%
2016-05-31 0 4.680 4.650 4.700 4.560 4.700 1,609,090 7,493,975 4.6573 2.231 2.217 2.240 2.174 2.240 3,375,487 2.2201 2.41%
2016-05-30 0 4.570 4.550 4.570 4.560 4.570 240,000 1,095,140 4.5631 2.179 2.169 2.179 2.174 2.179 503,463 2.1752 0.66%
2016-05-27 0 4.540 4.540 4.560 4.530 4.560 1,680,000 7,636,260 4.5454 2.164 2.164 2.174 2.159 2.174 3,524,239 2.1668 -0.22%
2016-05-26 0 4.550 4.530 4.550 4.530 4.610 788,506 3,586,593 4.5486 2.169 2.159 2.169 2.159 2.198 1,654,098 2.1683 -0.66%
2016-05-25 0 4.580 4.570 4.580 4.550 4.590 359,000 1,640,435 4.5695 2.183 2.179 2.183 2.169 2.188 753,096 2.1783 0.44%
2016-05-24 0 4.560 4.550 4.560 4.550 4.560 264,000 1,201,360 4.5506 2.174 2.169 2.174 2.169 2.174 553,809 2.1693 0.22%
2016-05-23 0 4.550 4.540 4.550 4.520 4.580 299,000 1,361,520 4.5536 2.169 2.164 2.169 2.155 2.183 627,231 2.1707 0.22%
2016-05-20 0 4.540 4.540 4.550 4.530 4.560 586,000 2,662,595 4.5437 2.164 2.164 2.169 2.159 2.174 1,229,288 2.1660 0.00%
2016-05-19 0 4.540 4.530 4.540 4.520 4.540 1,156,000 5,237,369 4.5306 2.164 2.159 2.164 2.155 2.164 2,425,012 2.1597 0.22%
2016-05-18 0 4.530 4.530 4.540 4.480 4.570 2,123,057 9,575,840 4.5104 2.159 2.159 2.164 2.136 2.179 4,453,667 2.1501 -0.44%
2016-05-17 0 4.550 4.530 4.550 4.520 4.580 2,250,000 10,196,520 4.5318 2.169 2.159 2.169 2.155 2.183 4,719,963 2.1603 0.22%
2016-05-16 0 4.540 4.540 4.550 4.510 4.590 1,428,050 6,484,080 4.5405 2.164 2.164 2.169 2.150 2.188 2,995,708 2.1645 0.22%
2016-05-13 0 4.530 4.520 4.530 4.510 4.540 2,084,000 9,440,005 4.5298 2.159 2.155 2.159 2.150 2.164 4,371,735 2.1593 -0.22%
2016-05-12 0 4.540 4.530 4.540 4.520 4.570 221,000 1,002,035 4.5341 2.164 2.159 2.164 2.155 2.179 463,605 2.1614 -0.22%
2016-05-11 0 4.550 4.540 4.550 4.530 4.570 660,000 2,995,460 4.5386 2.169 2.164 2.169 2.159 2.179 1,384,523 2.1635 0.22%
2016-05-10 0 4.540 4.530 4.550 4.500 4.550 855,000 3,867,950 4.5239 2.164 2.159 2.169 2.145 2.169 1,793,586 2.1565 0.67%
2016-05-09 0 4.510 4.510 4.520 4.510 4.660 478,143 2,176,904 4.5528 2.150 2.150 2.155 2.150 2.221 1,003,030 2.1703 -1.96%
2016-05-06 0 4.600 4.580 4.600 4.510 4.600 3,571,428 16,211,468 4.5392 2.193 2.183 2.193 2.150 2.193 7,492,004 2.1638 1.77%
2016-05-05 0 4.520 4.500 4.520 4.500 4.580 575,000 2,600,759 4.5231 2.155 2.145 2.155 2.145 2.183 1,206,213 2.1561 -0.88%
2016-05-04 0 4.560 4.550 4.570 4.540 4.590 590,655 2,684,333 4.5447 2.174 2.169 2.179 2.164 2.188 1,239,053 2.1664 -0.22%
2016-05-03 0 4.570 4.560 4.570 4.560 4.640 553,000 2,534,375 4.5830 2.179 2.174 2.179 2.174 2.212 1,160,062 2.1847 0.44%
2016-04-29 0 4.550 4.540 4.550 4.540 4.590 437,000 1,989,900 4.5535 2.169 2.164 2.169 2.164 2.188 916,722 2.1707 -1.09%
2016-04-28 0 4.600 4.570 4.600 4.570 4.630 516,696 2,374,584 4.5957 2.193 2.179 2.193 2.179 2.207 1,083,905 2.1908 0.22%
2016-04-27 0 4.590 4.580 4.600 4.570 4.620 186,000 853,255 4.5874 2.188 2.183 2.193 2.179 2.202 390,184 2.1868 -0.22%
2016-04-26 0 4.600 4.600 4.610 4.560 4.630 1,602,200 7,349,778 4.5873 2.193 2.193 2.198 2.174 2.207 3,361,033 2.1868 -1.50%
2016-04-25 0 4.670 4.660 4.670 4.630 4.700 379,000 1,768,308 4.6657 2.226 2.221 2.226 2.207 2.240 795,052 2.2241 0.00%
2016-04-22 0 4.670 4.640 4.670 4.620 4.690 574,482 2,681,836 4.6683 2.226 2.212 2.226 2.202 2.236 1,205,126 2.2254 0.00%
2016-04-21 0 4.670 4.650 4.670 4.560 4.740 1,330,143 6,189,284 4.6531 2.226 2.217 2.226 2.174 2.260 2,790,323 2.2181 1.74%
2016-04-20 0 4.590 4.570 4.600 4.510 4.630 1,131,000 5,164,420 4.5662 2.188 2.179 2.193 2.150 2.207 2,372,568 2.1767 -0.22%
2016-04-19 0 4.600 4.600 4.630 4.580 4.650 1,079,000 4,966,045 4.6025 2.193 2.193 2.207 2.183 2.217 2,263,485 2.1940 0.00%
2016-04-18 0 4.600 4.590 4.610 4.550 4.600 634,932 2,899,156 4.5661 2.193 2.188 2.198 2.169 2.193 1,331,936 2.1766 0.22%
2016-04-15 0 4.590 4.590 4.620 4.590 4.620 988,360 4,553,567 4.6072 2.188 2.188 2.202 2.188 2.202 2,073,344 2.1962 0.00%
2016-04-14 0 4.590 4.590 4.610 4.560 4.640 960,000 4,412,610 4.5965 2.188 2.188 2.198 2.174 2.212 2,013,851 2.1911 -0.43%
2016-04-13 0 4.610 4.580 4.620 4.540 4.630 1,327,000 6,098,870 4.5960 2.198 2.183 2.202 2.164 2.207 2,783,729 2.1909 1.77%
2016-04-12 0 4.530 4.520 4.530 4.470 4.550 690,000 3,120,097 4.5219 2.159 2.155 2.159 2.131 2.169 1,447,455 2.1556 0.00%
2016-04-11 0 4.530 4.510 4.530 4.430 4.560 304,193 1,368,806 4.4998 2.159 2.150 2.159 2.112 2.174 638,124 2.1450 2.26%
2016-04-08 0 4.430 4.430 4.460 4.400 4.460 487,161 2,156,824 4.4273 2.112 2.112 2.126 2.097 2.126 1,021,948 2.1105 -0.23%
2016-04-07 0 4.440 4.440 4.450 4.410 4.480 284,000 1,257,290 4.4271 2.117 2.117 2.121 2.102 2.136 595,764 2.1104 0.00%
2016-04-06 0 4.440 4.440 4.460 4.400 4.470 746,000 3,310,350 4.4375 2.117 2.117 2.126 2.097 2.131 1,564,930 2.1153 -0.22%
2016-04-05 0 4.450 4.430 4.450 4.340 4.520 1,341,000 5,934,490 4.4254 2.121 2.112 2.121 2.069 2.155 2,813,098 2.1096 -0.89%
2016-04-01 0 4.630 4.620 4.640 4.600 4.670 1,142,102 5,277,189 4.6206 2.140 2.136 2.145 2.127 2.159 2,470,561 2.1360 -0.86%
2016-03-31 0 4.670 4.650 4.670 4.620 4.670 1,028,000 4,780,520 4.6503 2.159 2.150 2.159 2.136 2.159 2,223,739 2.1498 0.86%
2016-03-30 0 4.630 4.630 4.640 4.600 4.660 3,795,000 17,569,345 4.6296 2.140 2.140 2.145 2.127 2.154 8,209,232 2.1402 0.87%
2016-03-29 0 4.590 4.560 4.600 4.520 4.630 2,045,524 9,332,255 4.5623 2.122 2.108 2.127 2.090 2.140 4,424,817 2.1091 -0.22%
2016-03-24 0 4.600 4.580 4.600 4.570 4.660 1,262,000 5,807,880 4.6021 2.127 2.117 2.127 2.113 2.154 2,729,921 2.1275 -0.65%
2016-03-23 0 4.630 4.630 4.670 4.630 4.700 1,069,000 4,973,872 4.6528 2.140 2.140 2.159 2.140 2.173 2,312,429 2.1509 -1.49%
2016-03-22 0 4.700 4.670 4.700 4.640 4.730 2,123,000 9,931,080 4.6779 2.173 2.159 2.173 2.145 2.187 4,592,411 2.1625 0.00%
2016-03-21 0 4.700 4.700 4.720 4.590 4.730 1,910,000 8,932,900 4.6769 2.173 2.173 2.182 2.122 2.187 4,131,656 2.1621 3.52%
2016-03-18 0 4.540 4.530 4.540 4.520 4.680 6,433,703 29,375,094 4.5658 2.099 2.094 2.099 2.090 2.163 13,917,197 2.1107 -2.37%
2016-03-17 0 4.650 4.620 4.640 4.570 4.650 1,252,200 5,781,632 4.6172 2.150 2.136 2.145 2.113 2.150 2,708,722 2.1345 1.75%
2016-03-16 0 4.570 4.550 4.570 4.540 4.690 933,722 4,273,676 4.5770 2.113 2.103 2.113 2.099 2.168 2,019,800 2.1159 0.22%
2016-03-15 0 4.560 4.560 4.570 4.520 4.610 178,000 816,080 4.5847 2.108 2.108 2.113 2.090 2.131 385,044 2.1194 -1.08%
2016-03-14 0 4.610 4.600 4.650 4.600 4.680 668,000 3,099,300 4.6397 2.131 2.127 2.150 2.127 2.163 1,444,998 2.1448 0.88%
2016-03-11 0 4.570 4.570 4.590 4.500 4.590 702,400 3,187,434 4.5379 2.113 2.113 2.122 2.080 2.122 1,519,411 2.0978 0.88%
2016-03-10 0 4.530 4.530 4.540 4.500 4.610 537,000 2,449,530 4.5615 2.094 2.094 2.099 2.080 2.131 1,161,623 2.1087 -1.09%
2016-03-09 0 4.580 4.580 4.610 4.530 4.690 641,000 2,940,130 4.5868 2.117 2.117 2.131 2.094 2.168 1,386,592 2.1204 -0.43%
2016-03-08 0 4.600 4.600 4.610 4.520 4.630 1,053,155 4,801,972 4.5596 2.127 2.127 2.131 2.090 2.140 2,278,154 2.1078 0.44%
2016-03-07 0 4.580 4.560 4.590 4.540 4.640 1,477,490 6,773,999 4.5848 2.117 2.108 2.122 2.099 2.145 3,196,063 2.1195 1.10%
2016-03-04 0 4.530 4.560 4.570 4.430 4.560 1,321,000 5,924,950 4.4852 2.094 2.108 2.113 2.048 2.108 2,857,548 2.0734 2.49%
2016-03-03 0 4.420 4.420 4.430 4.380 4.470 962,000 4,250,680 4.4186 2.043 2.043 2.048 2.025 2.066 2,080,970 2.0426 -0.45%
2016-03-02 0 4.440 4.440 4.450 4.370 4.450 1,231,000 5,437,650 4.4173 2.053 2.053 2.057 2.020 2.057 2,662,863 2.0420 2.78%
2016-03-01 0 4.320 4.300 4.320 4.250 4.320 400,000 1,711,295 4.2782 1.997 1.988 1.997 1.965 1.997 865,268 1.9778 2.13%
2016-02-29 0 4.230 4.220 4.250 4.180 4.320 1,608,000 6,808,070 4.2339 1.955 1.951 1.965 1.932 1.997 3,478,378 1.9573 -1.63%
2016-02-26 0 4.300 4.290 4.300 4.250 4.310 446,000 1,907,340 4.2765 1.988 1.983 1.988 1.965 1.992 964,774 1.9770 0.70%
2016-02-25 0 4.270 4.250 4.270 4.220 4.350 1,659,000 7,113,205 4.2876 1.974 1.965 1.974 1.951 2.011 3,588,700 1.9821 -1.84%
2016-02-24 0 4.350 4.330 4.350 4.310 4.450 1,127,000 4,918,797 4.3645 2.011 2.002 2.011 1.992 2.057 2,437,893 2.0176 -2.25%
2016-02-23 0 4.450 4.440 4.460 4.440 4.480 524,000 2,341,935 4.4693 2.057 2.053 2.062 2.053 2.071 1,133,501 2.0661 0.23%
2016-02-22 0 4.440 4.440 4.470 4.430 4.480 1,263,383 5,616,705 4.4458 2.053 2.053 2.066 2.048 2.071 2,732,913 2.0552 0.68%
2016-02-19 0 4.410 4.410 4.430 4.360 4.440 369,000 1,626,585 4.4081 2.039 2.039 2.048 2.016 2.053 798,210 2.0378 0.00%
2016-02-18 0 4.410 4.410 4.440 4.390 4.470 1,373,000 6,079,160 4.4276 2.039 2.039 2.053 2.029 2.066 2,970,033 2.0468 0.46%
2016-02-17 0 4.390 4.370 4.390 4.370 4.440 360,450 1,585,046 4.3974 2.029 2.020 2.029 2.020 2.053 779,715 2.0329 -0.45%
2016-02-16 0 4.410 4.410 4.420 4.310 4.420 1,112,000 4,892,100 4.3994 2.039 2.039 2.043 1.992 2.043 2,405,446 2.0338 0.23%
2016-02-15 0 4.400 4.400 4.440 4.390 4.480 739,000 3,266,780 4.4205 2.034 2.034 2.053 2.029 2.071 1,598,583 2.0435 0.00%
2016-02-12 0 4.400 4.370 4.400 4.300 4.440 896,301 3,944,383 4.4007 2.034 2.020 2.034 1.988 2.053 1,938,852 2.0344 1.38%
2016-02-11 0 4.340 4.340 4.360 4.270 4.440 294,000 1,276,280 4.3411 2.006 2.006 2.016 1.974 2.053 635,972 2.0068 -2.47%
2016-02-05 0 4.450 4.430 4.450 4.430 4.450 124,004 550,837 4.4421 2.057 2.048 2.057 2.048 2.057 268,242 2.0535 0.45%
2016-02-04 0 4.430 4.420 4.450 4.420 4.530 323,000 1,437,535 4.4506 2.048 2.043 2.057 2.043 2.094 698,704 2.0574 -1.12%
2016-02-03 0 4.480 4.460 4.490 4.360 4.490 492,000 2,180,655 4.4322 2.071 2.062 2.076 2.016 2.076 1,064,280 2.0489 -0.44%
2016-02-02 0 4.500 4.470 4.490 4.440 4.510 140,887 629,204 4.4660 2.080 2.066 2.076 2.053 2.085 304,763 2.0646 1.12%
2016-02-01 0 4.450 4.450 4.480 4.440 4.610 520,000 2,348,810 4.5169 2.057 2.057 2.071 2.053 2.131 1,124,849 2.0881 -1.98%
2016-01-29 0 4.540 4.510 4.540 4.400 4.540 905,000 4,082,930 4.5115 2.099 2.085 2.099 2.034 2.099 1,957,669 2.0856 2.48%
2016-01-28 0 4.430 4.380 4.430 4.370 4.490 413,242 1,817,315 4.3977 2.048 2.025 2.048 2.020 2.076 893,913 2.0330 1.61%
2016-01-27 0 4.360 4.320 4.360 4.270 4.380 1,240,000 5,349,630 4.3142 2.016 1.997 2.016 1.974 2.025 2,682,331 1.9944 2.59%
2016-01-26 0 4.250 4.240 4.280 4.230 4.350 1,100,000 4,696,870 4.2699 1.965 1.960 1.979 1.955 2.011 2,379,488 1.9739 -2.75%
2016-01-25 0 4.370 4.370 4.420 4.320 4.460 798,379 3,478,388 4.3568 2.020 2.020 2.043 1.997 2.062 1,727,030 2.0141 1.16%
2016-01-22 0 4.320 4.280 4.320 4.240 4.330 1,092,000 4,678,800 4.2846 1.997 1.979 1.997 1.960 2.002 2,362,182 1.9807 2.86%
2016-01-21 0 4.200 4.190 4.200 4.190 4.430 3,132,000 13,422,640 4.2856 1.942 1.937 1.942 1.937 2.048 6,775,050 1.9812 -4.11%
2016-01-20 0 4.380 4.380 4.390 4.370 4.440 4,256,669 18,667,403 4.3854 2.025 2.025 2.029 2.020 2.053 9,207,901 2.0273 -0.90%
2016-01-19 0 4.420 4.410 4.420 4.370 4.450 2,422,000 10,675,800 4.4078 2.043 2.039 2.043 2.020 2.057 5,239,199 2.0377 -0.23%
2016-01-18 0 4.430 4.400 4.430 4.390 4.470 1,409,000 6,211,240 4.4083 2.048 2.034 2.048 2.029 2.066 3,047,907 2.0379 -1.56%
2016-01-15 0 4.500 4.500 4.520 4.470 4.670 2,203,000 10,005,140 4.5416 2.080 2.080 2.090 2.066 2.159 4,765,465 2.0995 -3.43%
2016-01-14 0 4.660 4.660 4.730 4.600 4.820 1,199,000 5,597,145 4.6682 2.154 2.154 2.187 2.127 2.228 2,593,641 2.1580 -2.51%
2016-01-13 0 4.780 4.770 4.780 4.740 4.810 2,085,572 9,976,990 4.7838 2.210 2.205 2.210 2.191 2.224 4,511,448 2.2115 1.70%
2016-01-12 0 4.700 4.700 4.750 4.700 4.770 288,000 1,360,325 4.7234 2.173 2.173 2.196 2.173 2.205 622,993 2.1835 -0.84%
2016-01-11 0 4.740 4.740 4.760 4.650 4.760 478,000 2,260,730 4.7296 2.191 2.191 2.200 2.150 2.200 1,033,996 2.1864 -2.07%
2016-01-08 0 4.840 4.840 4.850 4.810 4.870 150,000 724,590 4.8306 2.237 2.237 2.242 2.224 2.251 324,476 2.2331 0.62%
2016-01-07 0 4.810 4.800 4.810 4.760 4.920 1,465,000 7,052,910 4.8143 2.224 2.219 2.224 2.200 2.274 3,169,045 2.2256 -3.02%
2016-01-06 0 4.960 4.960 4.990 4.930 4.990 609,000 3,016,080 4.9525 2.293 2.293 2.307 2.279 2.307 1,317,371 2.2895 0.40%
2016-01-05 0 4.940 4.940 4.950 4.920 4.990 796,655 3,943,735 4.9504 2.284 2.284 2.288 2.274 2.307 1,723,301 2.2885 -0.80%
2016-01-04 0 4.980 4.970 5.020 4.980 5.120 1,016,576 5,099,098 5.0160 2.302 2.298 2.321 2.302 2.367 2,199,027 2.3188 -2.35%
2015-12-31 0 5.100 5.090 5.100 5.070 5.120 55,666 283,776 5.0978 2.358 2.353 2.358 2.344 2.367 120,415 2.3566 0.59%
2015-12-30 0 5.070 5.070 5.080 5.060 5.120 599,000 3,042,710 5.0796 2.344 2.344 2.348 2.339 2.367 1,295,739 2.3482 0.20%
2015-12-29 0 5.060 5.050 5.090 5.040 5.090 678,000 3,435,650 5.0673 2.339 2.335 2.353 2.330 2.353 1,466,630 2.3425 -0.20%
2015-12-28 0 5.070 5.070 5.080 5.060 5.130 485,000 2,470,200 5.0932 2.344 2.344 2.348 2.339 2.372 1,049,138 2.3545 -0.78%
2015-12-24 0 5.110 5.080 5.110 5.080 5.150 178,000 909,380 5.1089 2.362 2.348 2.362 2.348 2.381 385,044 2.3618 0.79%
2015-12-23 0 5.070 5.070 5.090 5.060 5.180 806,000 4,104,550 5.0925 2.344 2.344 2.353 2.339 2.395 1,743,515 2.3542 0.20%
2015-12-22 0 5.060 5.060 5.100 5.050 5.190 722,226 3,674,487 5.0877 2.339 2.339 2.358 2.335 2.399 1,562,298 2.3520 0.00%
2015-12-21 0 5.060 5.060 5.070 5.050 5.110 1,105,000 5,608,330 5.0754 2.339 2.339 2.344 2.335 2.362 2,390,303 2.3463 -1.56%
2015-12-18 0 5.140 5.090 5.170 5.040 5.170 1,524,281 7,777,196 5.1022 2.376 2.353 2.390 2.330 2.390 3,297,280 2.3587 0.59%
2015-12-17 0 5.110 5.060 5.130 5.040 5.130 1,077,000 5,469,950 5.0789 2.362 2.339 2.372 2.330 2.372 2,329,735 2.3479 1.39%
2015-12-16 0 5.040 5.020 5.040 4.990 5.060 673,000 3,382,190 5.0255 2.330 2.321 2.330 2.307 2.339 1,455,814 2.3232 2.02%
2015-12-15 0 4.940 4.920 4.950 4.920 5.040 1,276,000 6,340,775 4.9693 2.284 2.274 2.288 2.274 2.330 2,760,206 2.2972 -1.20%
2015-12-14 0 5.000 5.000 5.010 4.960 5.070 1,564,461 7,795,320 4.9828 2.311 2.311 2.316 2.293 2.344 3,384,196 2.3034 -2.72%
2015-12-11 0 5.140 5.110 5.140 5.100 5.300 1,307,000 6,784,840 5.1912 2.376 2.362 2.376 2.358 2.450 2,827,264 2.3998 -3.38%
2015-12-10 0 5.320 5.280 5.320 5.260 5.360 1,069,000 5,683,235 5.3164 2.459 2.441 2.459 2.432 2.478 2,312,429 2.4577 0.00%
2015-12-09 0 5.320 5.310 5.320 5.240 5.340 525,000 2,788,460 5.3114 2.459 2.455 2.459 2.422 2.469 1,135,665 2.4554 0.00%
2015-12-08 0 5.320 5.310 5.320 5.280 5.340 767,080 4,066,444 5.3012 2.459 2.455 2.459 2.441 2.469 1,659,325 2.4507 -0.37%
2015-12-07 0 5.340 5.320 5.340 5.240 5.420 683,000 3,631,820 5.3175 2.469 2.459 2.469 2.422 2.506 1,477,445 2.4582 0.95%
2015-12-04 0 5.290 5.270 5.290 5.250 5.300 283,000 1,495,490 5.2844 2.445 2.436 2.445 2.427 2.450 612,177 2.4429 0.38%
2015-12-03 0 5.270 5.270 5.290 5.250 5.300 256,000 1,351,120 5.2778 2.436 2.436 2.445 2.427 2.450 553,772 2.4399 -0.57%
2015-12-02 0 5.300 5.270 5.300 5.220 5.300 331,461 1,744,937 5.2644 2.450 2.436 2.450 2.413 2.450 717,007 2.4336 1.34%
2015-12-01 0 5.230 5.220 5.230 5.220 5.260 3,440,923 17,920,550 5.2081 2.418 2.413 2.418 2.413 2.432 7,443,303 2.4076 0.38%
2015-11-30 0 5.210 5.180 5.230 5.160 5.230 540,104 2,807,684 5.1984 2.409 2.395 2.418 2.385 2.418 1,168,337 2.4031 0.39%
2015-11-27 0 5.190 5.170 5.190 5.150 5.240 1,363,000 7,045,380 5.1690 2.399 2.390 2.399 2.381 2.422 2,948,401 2.3896 0.00%
2015-11-26 0 5.190 5.180 5.200 5.160 5.220 598,085 3,102,140 5.1868 2.399 2.395 2.404 2.385 2.413 1,293,760 2.3978 -0.19%
2015-11-25 0 5.200 5.170 5.200 5.140 5.270 1,326,000 6,893,440 5.1987 2.404 2.390 2.404 2.376 2.436 2,868,364 2.4033 -1.14%
2015-11-24 0 5.260 5.260 5.280 5.240 5.300 557,000 2,929,920 5.2602 2.432 2.432 2.441 2.422 2.450 1,204,886 2.4317 -0.38%
2015-11-23 0 5.280 5.280 5.290 5.260 5.310 542,440 2,865,116 5.2819 2.441 2.441 2.445 2.432 2.455 1,173,390 2.4417 0.00%
2015-11-20 0 5.280 5.270 5.280 5.250 5.310 1,113,000 5,872,560 5.2763 2.441 2.436 2.441 2.427 2.455 2,407,609 2.4392 -0.19%
2015-11-19 0 5.290 5.280 5.290 5.270 5.300 725,274 3,832,750 5.2846 2.445 2.441 2.445 2.436 2.450 1,568,891 2.4430 0.57%
2015-11-18 0 5.260 5.250 5.280 5.240 5.300 496,000 2,612,830 5.2678 2.432 2.427 2.441 2.422 2.450 1,072,933 2.4352 -0.57%
2015-11-17 0 5.290 5.260 5.290 5.260 5.340 1,099,000 5,806,025 5.2830 2.445 2.432 2.445 2.432 2.469 2,377,324 2.4423 0.95%
2015-11-16 0 5.240 5.220 5.240 5.160 5.450 1,901,037 10,006,332 5.2636 2.422 2.413 2.422 2.385 2.519 4,112,267 2.4333 -0.38%
2015-11-13 0 5.260 5.240 5.260 5.190 5.270 1,365,000 7,154,620 5.2415 2.432 2.422 2.432 2.399 2.436 2,952,728 2.4231 0.19%
2015-11-12 0 5.250 5.250 5.270 5.230 5.280 1,773,000 9,303,404 5.2473 2.427 2.427 2.436 2.418 2.441 3,835,301 2.4257 0.38%
2015-11-11 0 5.230 5.220 5.230 5.220 5.260 337,155 1,765,659 5.2369 2.418 2.413 2.418 2.413 2.432 729,324 2.4210 0.00%
2015-11-10 0 5.230 5.220 5.230 5.180 5.270 1,481,443 7,749,274 5.2309 2.418 2.413 2.418 2.395 2.436 3,204,614 2.4182 0.19%
2015-11-09 0 5.220 5.220 5.240 5.180 5.240 675,000 3,530,590 5.2305 2.413 2.413 2.422 2.395 2.422 1,460,140 2.4180 -0.38%
2015-11-06 0 5.240 5.230 5.260 5.180 5.260 2,230,000 11,650,790 5.2246 2.422 2.418 2.432 2.395 2.432 4,823,870 2.4152 -0.38%
2015-11-05 0 5.260 5.250 5.260 5.240 5.290 831,000 4,376,540 5.2666 2.432 2.427 2.432 2.422 2.445 1,797,595 2.4347 -0.19%
2015-11-04 0 5.270 5.270 5.290 5.180 5.320 3,377,518 17,744,005 5.2536 2.436 2.436 2.445 2.395 2.459 7,306,147 2.4286 1.54%
2015-11-03 0 5.190 5.170 5.190 5.150 5.220 860,000 4,464,190 5.1909 2.399 2.390 2.399 2.381 2.413 1,860,327 2.3997 0.97%
2015-11-02 0 5.140 5.130 5.150 5.130 5.250 1,075,000 5,573,720 5.1849 2.376 2.372 2.381 2.372 2.427 2,325,408 2.3969 -1.72%
2015-10-30 0 5.230 5.230 5.240 5.220 5.300 985,000 5,170,050 5.2488 2.418 2.418 2.422 2.413 2.450 2,130,723 2.4264 -0.38%
2015-10-29 0 5.250 5.250 5.260 5.220 5.300 1,590,000 8,352,285 5.2530 2.427 2.427 2.432 2.413 2.450 3,439,441 2.4284 0.00%
2015-10-28 0 5.250 5.230 5.250 5.200 5.280 645,000 3,381,370 5.2424 2.427 2.418 2.427 2.404 2.441 1,395,245 2.4235 -0.19%
2015-10-27 0 5.260 5.260 5.290 5.240 5.300 1,858,600 9,789,973 5.2674 2.432 2.432 2.445 2.422 2.450 4,020,469 2.4350 -0.57%
2015-10-26 0 5.290 5.280 5.300 5.280 5.350 1,322,000 7,009,680 5.3023 2.445 2.441 2.450 2.441 2.473 2,859,711 2.4512 -1.49%
2015-10-23 0 5.370 5.350 5.370 5.320 5.420 1,179,964 6,339,547 5.3727 2.482 2.473 2.482 2.459 2.506 2,552,463 2.4837 0.94%
2015-10-22 0 5.320 5.280 5.320 5.270 5.350 1,185,000 6,277,960 5.2979 2.459 2.441 2.459 2.436 2.473 2,563,357 2.4491 -1.30%
2015-10-20 0 5.390 5.370 5.390 5.370 5.480 938,000 5,071,540 5.4068 2.492 2.482 2.492 2.482 2.533 2,029,054 2.4995 -1.28%
2015-10-19 0 5.460 5.450 5.490 5.400 5.510 272,000 1,486,590 5.4654 2.524 2.519 2.538 2.496 2.547 588,382 2.5266 -0.55%
2015-10-16 0 5.490 5.470 5.490 5.460 5.600 1,283,000 7,059,260 5.5022 2.538 2.529 2.538 2.524 2.589 2,775,348 2.5436 -0.36%
2015-10-15 0 5.510 5.500 5.520 5.490 5.570 1,119,000 6,193,966 5.5353 2.547 2.543 2.552 2.538 2.575 2,420,588 2.5589 -0.18%
2015-10-14 0 5.520 5.510 5.520 5.510 5.680 357,227 1,989,323 5.5688 2.552 2.547 2.552 2.547 2.626 772,743 2.5744 -2.30%
2015-10-13 0 5.650 5.590 5.660 5.560 5.740 1,031,426 5,804,030 5.6272 2.612 2.584 2.617 2.570 2.654 2,231,150 2.6014 -0.88%
2015-10-12 0 5.700 5.700 5.710 5.450 5.740 806,259 4,570,175 5.6684 2.635 2.635 2.640 2.519 2.654 1,744,076 2.6204 3.83%
2015-10-09 0 5.490 5.490 5.500 5.490 5.640 1,083,800 6,053,438 5.5854 2.538 2.538 2.543 2.538 2.607 2,344,444 2.5820 -2.66%
2015-10-08 0 5.640 5.630 5.640 5.580 5.720 869,000 4,906,175 5.6458 2.607 2.603 2.607 2.580 2.644 1,879,795 2.6100 -1.23%
2015-10-07 0 5.710 5.700 5.710 5.500 5.750 1,190,019 6,748,764 5.6711 2.640 2.635 2.640 2.543 2.658 2,574,214 2.6217 2.15%
2015-10-06 0 5.590 5.570 5.590 5.400 5.590 1,218,787 6,698,300 5.4959 2.584 2.575 2.584 2.496 2.584 2,636,444 2.5407 4.10%
2015-10-05 0 5.370 5.360 5.390 5.350 5.500 416,000 2,252,280 5.4141 2.482 2.478 2.492 2.473 2.543 899,879 2.5029 -0.92%
2015-10-02 0 5.420 5.390 5.440 5.210 5.440 1,149,254 6,190,482 5.3865 2.506 2.492 2.515 2.409 2.515 2,486,032 2.4901 2.46%
2015-09-30 0 5.290 5.300 5.310 5.170 5.340 1,470,000 7,749,110 5.2715 2.445 2.450 2.455 2.390 2.469 3,179,861 2.4369 3.52%
2015-09-29 0 5.110 5.100 5.110 5.100 5.290 1,060,000 5,467,650 5.1582 2.362 2.358 2.362 2.358 2.445 2,292,961 2.3845 -4.13%
2015-09-25 0 5.330 5.260 5.330 5.220 5.370 915,394 4,815,297 5.2604 2.464 2.432 2.464 2.413 2.482 1,980,153 2.4318 1.33%
2015-09-24 0 5.260 5.250 5.300 5.230 5.410 1,221,000 6,484,410 5.3107 2.432 2.427 2.450 2.418 2.501 2,641,231 2.4551 -0.38%
2015-09-23 0 5.280 5.280 5.290 5.250 5.370 850,655 4,498,271 5.2880 2.441 2.441 2.445 2.427 2.482 1,840,112 2.4446 -2.22%
2015-09-22 0 5.400 5.390 5.400 5.310 5.450 939,000 5,073,220 5.4028 2.496 2.492 2.496 2.455 2.519 2,031,217 2.4976 1.50%
2015-09-21 0 5.320 5.300 5.340 5.270 5.420 957,000 5,119,630 5.3497 2.459 2.450 2.469 2.436 2.506 2,070,154 2.4731 -2.56%
2015-09-18 0 5.460 5.450 5.460 5.260 5.460 2,409,600 12,970,007 5.3826 2.524 2.519 2.524 2.432 2.524 5,212,376 2.4883 3.02%
2015-09-17 0 5.300 5.290 5.320 5.200 5.350 1,912,000 10,116,710 5.2912 2.450 2.445 2.459 2.404 2.473 4,135,982 2.4460 1.92%
2015-09-16 0 5.200 5.200 5.240 5.070 5.420 2,023,190 10,526,891 5.2031 2.404 2.404 2.422 2.344 2.506 4,376,505 2.4053 2.97%
2015-09-15 0 5.050 5.050 5.070 5.050 5.100 258,000 1,307,320 5.0671 2.335 2.335 2.344 2.335 2.358 558,098 2.3425 -1.94%
2015-09-14 0 5.150 5.130 5.150 5.140 5.230 772,000 3,980,620 5.1562 2.381 2.372 2.381 2.376 2.418 1,669,968 2.3837 0.00%
2015-09-11 0 5.150 5.160 5.190 5.140 5.290 1,615,000 8,411,695 5.2085 2.381 2.385 2.399 2.376 2.445 3,493,520 2.4078 -1.15%
2015-09-10 0 5.210 5.200 5.210 5.140 5.230 1,638,000 8,513,620 5.1976 2.409 2.404 2.409 2.376 2.418 3,543,273 2.4028 -0.76%
2015-09-09 0 5.250 5.230 5.250 5.200 5.370 1,761,104 9,264,700 5.2607 2.427 2.418 2.427 2.404 2.482 3,809,568 2.4320 0.00%
2015-09-08 0 5.250 5.200 5.250 4.950 5.250 2,020,500 10,414,635 5.1545 2.427 2.404 2.427 2.288 2.427 4,370,686 2.3828 5.42%
2015-09-07 0 4.980 4.960 5.000 4.610 5.200 5,219,000 25,562,190 4.8979 2.302 2.293 2.311 2.131 2.404 11,289,587 2.2642 4.84%
2015-09-04 0 4.750 4.720 4.750 4.600 4.800 1,665,000 7,868,095 4.7256 2.196 2.182 2.196 2.127 2.219 3,601,679 2.1846 0.64%
2015-09-02 0 4.720 4.680 4.760 4.620 4.800 1,259,000 5,903,795 4.6893 2.182 2.163 2.200 2.136 2.219 2,723,432 2.1678 0.64%
2015-09-01 0 4.810 4.820 4.830 4.760 4.940 1,329,000 6,408,530 4.8221 2.168 2.173 2.177 2.146 2.227 2,948,411 2.1736 -2.83%
2015-08-31 0 4.950 4.940 4.970 4.730 4.980 1,521,000 7,408,370 4.8707 2.231 2.227 2.240 2.132 2.245 3,374,366 2.1955 1.23%
2015-08-28 0 4.890 4.880 4.890 4.850 5.080 1,986,000 9,782,865 4.9259 2.204 2.200 2.204 2.186 2.290 4,405,977 2.2204 -1.41%
2015-08-27 0 4.960 4.920 4.960 4.620 4.990 2,410,529 11,516,833 4.7777 2.236 2.218 2.236 2.082 2.249 5,347,802 2.1536 9.98%
2015-08-26 0 4.510 4.510 4.530 4.500 4.760 2,145,479 9,912,548 4.6202 2.033 2.033 2.042 2.028 2.146 4,759,784 2.0826 -3.63%
2015-08-25 0 4.680 4.680 4.700 4.500 4.730 2,017,355 9,386,177 4.6527 2.110 2.110 2.119 2.028 2.132 4,475,539 2.0972 1.96%
2015-08-24 0 4.590 4.580 4.600 4.550 4.970 7,739,000 36,123,460 4.6677 2.069 2.064 2.073 2.051 2.240 17,169,112 2.1040 -8.57%
2015-08-21 0 5.020 5.010 5.020 4.930 5.090 7,253,675 36,169,831 4.9864 2.263 2.258 2.263 2.222 2.294 16,092,410 2.2476 -2.90%
2015-08-20 0 5.170 5.170 5.180 5.110 5.290 1,203,000 6,239,310 5.1865 2.330 2.330 2.335 2.303 2.384 2,668,877 2.3378 -0.39%
2015-08-19 0 5.190 5.140 5.190 5.100 5.290 526,000 2,718,030 5.1674 2.339 2.317 2.339 2.299 2.384 1,166,941 2.3292 0.78%
2015-08-18 0 5.150 5.140 5.180 5.140 5.310 689,700 3,587,756 5.2019 2.321 2.317 2.335 2.317 2.393 1,530,112 2.3448 -0.77%
2015-08-17 0 5.190 5.180 5.210 5.160 5.290 396,000 2,053,690 5.1861 2.339 2.335 2.348 2.326 2.384 878,533 2.3376 -1.14%
2015-08-14 0 5.250 5.240 5.260 5.060 5.320 1,431,493 7,485,984 5.2295 2.366 2.362 2.371 2.281 2.398 3,175,793 2.3572 3.35%
2015-08-13 0 5.080 5.060 5.120 5.020 5.130 612,207 3,109,719 5.0795 2.290 2.281 2.308 2.263 2.312 1,358,192 2.2896 0.59%
2015-08-12 0 5.050 5.050 5.060 5.010 5.150 1,177,000 5,984,845 5.0848 2.276 2.276 2.281 2.258 2.321 2,611,196 2.2920 -2.32%
2015-08-11 0 5.170 5.160 5.170 5.150 5.260 1,005,000 5,233,580 5.2075 2.330 2.326 2.330 2.321 2.371 2,229,611 2.3473 0.00%
2015-08-10 0 5.170 5.170 5.180 5.120 5.230 1,906,104 9,848,400 5.1668 2.330 2.330 2.335 2.308 2.357 4,228,726 2.3289 -0.77%
2015-08-07 0 5.210 5.200 5.220 5.120 5.260 2,200,000 11,454,790 5.2067 2.348 2.344 2.353 2.308 2.371 4,880,740 2.3469 0.58%
2015-08-06 0 5.180 5.180 5.230 5.180 5.320 1,019,000 5,362,520 5.2625 2.335 2.335 2.357 2.335 2.398 2,260,670 2.3721 -2.26%
2015-08-05 0 5.300 5.270 5.300 5.210 5.360 869,000 4,598,220 5.2914 2.389 2.375 2.389 2.348 2.416 1,927,892 2.3851 0.38%
2015-08-04 0 5.280 5.280 5.350 5.080 5.340 1,918,847 9,967,460 5.1945 2.380 2.380 2.412 2.290 2.407 4,256,997 2.3414 3.13%
2015-08-03 0 5.120 5.120 5.130 5.060 5.190 990,365 5,085,644 5.1351 2.308 2.308 2.312 2.281 2.339 2,197,143 2.3147 -0.78%
2015-07-31 0 5.160 5.150 5.160 5.140 5.290 2,025,000 10,485,850 5.1782 2.326 2.321 2.326 2.317 2.384 4,492,499 2.3341 -0.58%
2015-07-30 0 5.190 5.160 5.190 5.160 5.550 2,760,256 14,487,441 5.2486 2.339 2.326 2.339 2.326 2.502 6,123,678 2.3658 -2.08%
2015-07-29 0 5.300 5.280 5.310 5.160 5.360 2,662,309 13,984,647 5.2528 2.389 2.380 2.393 2.326 2.416 5,906,381 2.3677 1.15%
2015-07-28 0 5.240 5.230 5.240 5.230 5.550 2,762,548 14,825,892 5.3667 2.362 2.357 2.362 2.357 2.502 6,128,763 2.4191 -2.24%
2015-07-27 0 5.360 5.350 5.390 5.290 6.050 5,154,736 28,409,349 5.5113 2.416 2.412 2.430 2.384 2.727 11,435,875 2.4842 -10.37%
2015-07-24 0 5.980 5.980 6.030 5.980 6.110 946,473 5,711,870 6.0349 2.695 2.695 2.718 2.695 2.754 2,099,768 2.7202 -0.17%
2015-07-23 0 5.990 5.990 6.000 5.940 6.150 2,726,738 16,430,892 6.0258 2.700 2.700 2.705 2.677 2.772 6,049,318 2.7162 -2.92%
2015-07-22 0 6.170 6.160 6.170 6.100 6.400 884,000 5,457,680 6.1738 2.781 2.777 2.781 2.750 2.885 1,961,170 2.7829 -3.29%
2015-07-21 0 6.380 6.360 6.380 6.270 6.560 135,000 859,540 6.3670 2.876 2.867 2.876 2.826 2.957 299,500 2.8699 -0.62%
2015-07-20 0 6.420 6.420 6.430 6.370 6.590 413,585 2,674,770 6.4673 2.894 2.894 2.898 2.871 2.970 917,546 2.9151 0.47%
2015-07-17 0 6.390 6.350 6.390 6.300 6.430 1,440,821 9,206,951 6.3901 2.880 2.862 2.880 2.840 2.898 3,196,488 2.8803 1.27%
2015-07-16 0 6.310 6.300 6.390 6.190 6.370 1,000,000 6,250,215 6.2502 2.844 2.840 2.880 2.790 2.871 2,218,518 2.8173 1.12%
2015-07-15 0 6.240 6.210 6.300 6.200 6.380 1,685,854 10,548,740 6.2572 2.813 2.799 2.840 2.795 2.876 3,740,098 2.8204 -1.58%
2015-07-14 0 6.340 6.340 6.370 6.260 6.800 1,967,000 12,537,410 6.3739 2.858 2.858 2.871 2.822 3.065 4,363,825 2.8730 -4.66%
2015-07-13 0 6.650 6.600 6.660 6.130 6.660 2,037,000 13,002,075 6.3830 2.997 2.975 3.002 2.763 3.002 4,519,122 2.8771 6.40%
2015-07-10 0 6.250 6.240 6.290 6.130 6.400 2,178,000 13,632,040 6.2590 2.817 2.813 2.835 2.763 2.885 4,831,933 2.8212 5.04%
2015-07-09 0 5.950 5.950 5.960 5.210 5.980 8,782,000 49,058,900 5.5863 2.682 2.682 2.686 2.348 2.695 19,483,027 2.5180 9.58%
2015-07-08 0 5.430 5.390 5.450 5.250 6.000 8,824,230 49,053,978 5.5590 2.448 2.430 2.457 2.366 2.705 19,576,715 2.5057 -10.69%
2015-07-07 0 6.080 6.080 6.090 6.030 6.500 3,395,008 20,878,282 6.1497 2.741 2.741 2.745 2.718 2.930 7,531,887 2.7720 -4.25%
2015-07-06 0 6.350 6.330 6.410 6.050 6.800 4,833,327 30,202,542 6.2488 2.862 2.853 2.889 2.727 3.065 10,722,824 2.8167 -5.93%
2015-07-03 0 6.750 6.750 6.780 6.700 6.900 1,414,000 9,553,130 6.7561 3.043 3.043 3.056 3.020 3.110 3,136,985 3.0453 -1.03%
2015-07-02 0 6.820 6.800 6.850 6.780 7.000 1,256,000 8,600,710 6.8477 3.074 3.065 3.088 3.056 3.155 2,786,459 3.0866 -2.01%
2015-06-30 0 6.960 6.950 6.960 6.860 7.100 1,955,229 13,564,224 6.9374 3.137 3.133 3.137 3.092 3.200 4,337,711 3.1270 -1.14%
2015-06-29 0 7.040 7.040 7.110 7.000 7.250 1,774,000 12,601,490 7.1034 3.173 3.173 3.205 3.155 3.268 3,935,651 3.2019 -1.26%
2015-06-26 0 7.130 7.110 7.130 7.110 7.340 2,057,000 14,775,735 7.1831 3.214 3.205 3.214 3.205 3.309 4,563,492 3.2378 -2.60%
2015-06-25 0 7.320 7.290 7.330 7.210 7.370 1,603,000 11,693,830 7.2950 3.299 3.286 3.304 3.250 3.322 3,556,285 3.2882 -1.21%
2015-06-24 0 7.410 7.360 7.410 7.330 7.440 984,065 7,250,265 7.3677 3.340 3.318 3.340 3.304 3.354 2,183,166 3.3210 0.68%
2015-06-23 0 7.360 7.360 7.370 7.290 7.390 1,072,256 7,861,269 7.3315 3.318 3.318 3.322 3.286 3.331 2,378,819 3.3047 -0.14%
2015-06-22 0 7.370 7.350 7.370 7.280 7.450 1,611,000 11,867,331 7.3664 3.322 3.313 3.322 3.281 3.358 3,574,033 3.3204 -1.34%
2015-06-19 0 7.470 7.470 7.490 7.370 7.490 2,202,880 16,337,647 7.4165 3.367 3.367 3.376 3.322 3.376 4,887,129 3.3430 0.81%
2015-06-18 0 7.410 7.400 7.410 7.400 7.550 1,156,000 8,616,130 7.4534 3.340 3.336 3.340 3.336 3.403 2,564,607 3.3596 -0.94%
2015-06-17 0 7.480 7.480 7.540 7.450 7.570 808,980 6,074,502 7.5088 3.372 3.372 3.399 3.358 3.412 1,794,737 3.3846 0.81%
2015-06-16 0 7.420 7.420 7.450 7.420 7.490 1,070,788 7,977,229 7.4499 3.345 3.345 3.358 3.345 3.376 2,375,563 3.3580 -1.46%
2015-06-15 0 7.530 7.530 7.550 7.450 7.600 1,564,000 11,728,877 7.4993 3.394 3.394 3.403 3.358 3.426 3,469,762 3.3803 -0.79%
2015-06-12 0 7.590 7.580 7.590 7.420 7.590 879,510 6,574,532 7.4752 3.421 3.417 3.421 3.345 3.421 1,951,209 3.3695 2.02%
2015-06-11 0 7.440 7.430 7.450 7.400 7.520 637,101 4,733,621 7.4299 3.354 3.349 3.358 3.336 3.390 1,413,420 3.3491 0.27%
2015-06-10 0 7.420 7.370 7.420 7.350 7.520 1,732,000 12,886,985 7.4405 3.345 3.322 3.345 3.313 3.390 3,842,473 3.3538 -1.07%
2015-06-09 0 7.500 7.480 7.510 7.450 7.750 2,353,327 17,762,289 7.5477 3.381 3.372 3.385 3.358 3.493 5,220,899 3.4022 -2.34%
2015-06-08 0 7.680 7.670 7.680 7.650 7.910 1,026,119 7,970,357 7.7675 3.462 3.457 3.462 3.448 3.565 2,276,464 3.5012 0.92%
2015-06-05 0 7.750 7.750 7.770 7.750 7.900 1,844,311 14,383,087 7.7986 3.430 3.430 3.439 3.430 3.497 4,166,911 3.4517 -0.64%
2015-06-04 0 7.800 7.800 7.820 7.770 7.930 2,296,335 17,946,301 7.8152 3.452 3.452 3.461 3.439 3.510 5,188,183 3.4591 0.26%
2015-06-03 0 7.780 7.780 7.790 7.760 7.910 827,207 6,457,521 7.8064 3.443 3.443 3.448 3.435 3.501 1,868,935 3.4552 0.26%
2015-06-02 0 7.760 7.760 7.780 7.750 7.870 3,318,000 25,814,840 7.7802 3.435 3.435 3.443 3.430 3.483 7,496,463 3.4436 -0.39%
2015-06-01 0 7.790 7.790 7.800 7.730 7.920 3,775,284 29,427,880 7.7949 3.448 3.448 3.452 3.421 3.505 8,529,620 3.4501 -1.14%
2015-05-29 0 7.880 7.830 7.890 7.800 7.950 3,063,267 24,081,673 7.8614 3.488 3.466 3.492 3.452 3.519 6,920,937 3.4795 -1.25%
2015-05-28 0 7.980 7.970 7.980 7.920 8.220 2,469,725 19,980,739 8.0903 3.532 3.528 3.532 3.505 3.638 5,579,929 3.5808 -2.56%
2015-05-27 0 8.190 8.180 8.210 8.150 8.420 3,180,214 26,202,119 8.2391 3.625 3.621 3.634 3.607 3.727 7,185,159 3.6467 -2.73%
2015-05-26 0 8.420 8.410 8.430 7.950 8.440 6,372,858 52,872,755 8.2966 3.727 3.722 3.731 3.519 3.736 14,398,401 3.6721 7.54%
2015-05-22 0 7.830 7.820 7.840 7.760 7.900 1,537,519 12,039,604 7.8305 3.466 3.461 3.470 3.435 3.497 3,473,766 3.4659 1.16%
2015-05-21 0 7.740 7.740 7.750 7.710 7.890 1,291,722 10,019,124 7.7564 3.426 3.426 3.430 3.413 3.492 2,918,429 3.4331 -1.02%
2015-05-20 0 7.820 7.830 7.840 7.750 7.920 1,063,000 8,297,510 7.8057 3.461 3.466 3.470 3.430 3.505 2,401,670 3.4549 -1.26%
2015-05-19 0 7.920 7.890 7.940 7.730 7.940 2,069,429 16,158,795 7.8083 3.505 3.492 3.514 3.421 3.514 4,675,527 3.4560 2.06%
2015-05-18 0 7.760 7.760 7.770 7.700 7.930 572,492 4,454,328 7.7806 3.435 3.435 3.439 3.408 3.510 1,293,449 3.4438 -1.02%
2015-05-15 0 7.840 7.840 7.860 7.780 7.920 1,011,574 7,955,389 7.8644 3.470 3.470 3.479 3.443 3.505 2,285,481 3.4808 0.64%
2015-05-14 0 7.790 7.800 7.810 7.700 7.900 819,578 6,386,734 7.7927 3.448 3.452 3.457 3.408 3.497 1,851,699 3.4491 -1.39%
2015-05-13 0 7.900 7.900 7.910 7.900 8.180 1,795,696 14,389,863 8.0135 3.497 3.497 3.501 3.497 3.621 4,057,073 3.5469 -2.71%
2015-05-12 0 8.120 8.080 8.120 7.920 8.150 3,242,000 26,201,010 8.0817 3.594 3.576 3.594 3.505 3.607 7,324,754 3.5770 1.50%
2015-05-11 0 8.000 7.990 8.010 7.650 8.040 2,209,322 17,409,399 7.8800 3.541 3.536 3.545 3.386 3.559 4,991,592 3.4877 2.96%
2015-05-08 0 7.770 7.760 7.770 7.530 7.780 1,047,135 8,048,148 7.6859 3.439 3.435 3.439 3.333 3.443 2,365,826 3.4018 2.91%
2015-05-07 0 7.550 7.540 7.550 7.480 7.700 1,676,000 12,731,820 7.5966 3.342 3.337 3.342 3.311 3.408 3,786,640 3.3623 -1.95%
2015-05-06 0 7.700 7.670 7.700 7.630 7.900 1,552,279 12,060,101 7.7693 3.408 3.395 3.408 3.377 3.497 3,507,113 3.4388 -1.91%
2015-05-05 0 7.850 7.850 7.860 7.760 8.040 2,030,208 16,026,922 7.8942 3.474 3.474 3.479 3.435 3.559 4,586,914 3.4941 -1.75%
2015-05-04 0 7.990 7.980 7.990 7.960 8.100 4,856,014 38,896,374 8.0099 3.536 3.532 3.536 3.523 3.585 10,971,347 3.5453 -1.11%
2015-04-30 0 8.080 8.060 8.090 7.990 8.100 1,991,847 16,033,505 8.0496 3.576 3.567 3.581 3.536 3.585 4,500,243 3.5628 0.50%
2015-04-29 0 8.040 8.040 8.050 8.020 8.180 2,806,000 22,667,785 8.0783 3.559 3.559 3.563 3.550 3.621 6,339,685 3.5755 -1.35%
2015-04-28 0 8.150 8.090 8.150 8.020 8.310 2,531,000 20,651,690 8.1595 3.607 3.581 3.607 3.550 3.678 5,718,369 3.6115 -0.61%
2015-04-27 0 8.200 8.190 8.230 7.900 8.300 3,898,842 31,728,846 8.1380 3.629 3.625 3.643 3.497 3.674 8,808,778 3.6020 4.19%
2015-04-24 0 7.870 7.820 7.870 7.610 8.000 1,940,200 15,032,212 7.7478 3.483 3.461 3.483 3.368 3.541 4,383,556 3.4292 -0.88%
2015-04-23 0 7.940 7.900 7.940 7.800 8.200 3,438,000 27,630,315 8.0367 3.514 3.497 3.514 3.452 3.629 7,767,583 3.5571 -0.87%
2015-04-22 0 8.010 7.990 8.010 7.770 8.010 2,122,151 16,749,664 7.8928 3.545 3.536 3.545 3.439 3.545 4,794,643 3.4934 2.69%
2015-04-21 0 7.800 7.790 7.840 7.450 7.870 1,106,137 8,570,994 7.7486 3.452 3.448 3.470 3.297 3.483 2,499,131 3.4296 3.45%
2015-04-20 0 7.540 7.510 7.560 7.490 7.800 2,741,907 20,794,866 7.5841 3.337 3.324 3.346 3.315 3.452 6,194,878 3.3568 -3.95%
2015-04-17 0 7.850 7.840 7.900 7.820 8.120 2,151,000 17,112,935 7.9558 3.474 3.470 3.497 3.461 3.594 4,859,823 3.5213 -2.61%
2015-04-16 0 8.060 8.040 8.060 7.910 8.200 3,104,607 25,049,298 8.0684 3.567 3.559 3.567 3.501 3.629 7,014,338 3.5712 0.75%
2015-04-15 0 8.000 7.970 8.000 7.920 8.330 3,132,973 25,380,566 8.1011 3.541 3.528 3.541 3.505 3.687 7,078,426 3.5856 -3.38%
2015-04-14 0 8.280 8.280 8.310 8.060 8.600 18,086,178 150,671,836 8.3308 3.665 3.665 3.678 3.567 3.806 40,862,679 3.6873 2.35%
2015-04-13 0 8.090 8.080 8.100 7.400 8.240 8,429,985 67,602,012 8.0192 3.581 3.576 3.585 3.275 3.647 19,046,134 3.5494 7.01%
2015-04-10 0 7.560 7.560 7.570 7.510 7.800 3,422,278 25,990,237 7.5944 3.346 3.346 3.351 3.324 3.452 7,732,062 3.3614 -2.07%
2015-04-09 0 7.720 7.670 7.730 7.430 8.200 7,703,778 59,544,901 7.7293 3.417 3.395 3.421 3.289 3.629 17,405,391 3.4211 5.75%
2015-04-08 0 7.300 7.290 7.300 6.980 7.340 5,270,463 37,728,578 7.1585 3.231 3.227 3.231 3.089 3.249 11,907,725 3.1684 5.04%
2015-04-02 0 6.950 6.930 6.960 6.900 7.000 1,988,000 13,807,260 6.9453 3.076 3.067 3.081 3.054 3.098 4,491,552 3.0741 -0.14%
2015-04-01 0 6.960 6.930 6.960 6.870 6.980 2,812,764 19,446,189 6.9136 3.081 3.067 3.081 3.041 3.089 6,354,967 3.0600 0.72%
2015-03-31 0 6.910 6.900 6.910 6.770 6.940 2,275,828 15,666,915 6.8841 3.058 3.054 3.058 2.996 3.072 5,141,851 3.0469 1.47%
2015-03-30 0 6.810 6.800 6.810 6.620 6.830 1,835,738 12,406,701 6.7584 3.014 3.010 3.014 2.930 3.023 4,147,541 2.9913 1.95%
2015-03-27 0 6.680 6.640 6.680 6.590 6.780 2,048,574 13,645,884 6.6612 2.957 2.939 2.957 2.917 3.001 4,628,409 2.9483 0.91%
2015-03-26 0 6.620 6.620 6.630 6.600 6.690 487,000 3,226,070 6.6244 2.930 2.930 2.934 2.921 2.961 1,100,295 2.9320 0.15%
2015-03-25 0 6.610 6.600 6.640 6.590 6.770 1,711,169 11,442,167 6.6868 2.926 2.921 2.939 2.917 2.996 3,866,099 2.9596 -0.60%
2015-03-24 0 6.650 6.640 6.650 6.640 6.760 944,214 6,305,102 6.6776 2.943 2.939 2.943 2.939 2.992 2,133,293 2.9556 -0.45%
2015-03-23 0 6.680 6.680 6.690 6.650 6.710 917,000 6,131,220 6.6862 2.957 2.957 2.961 2.943 2.970 2,071,807 2.9594 0.91%
2015-03-20 0 6.620 6.630 6.660 6.600 6.680 1,525,706 10,121,052 6.6337 2.930 2.934 2.948 2.921 2.957 3,447,076 2.9361 -0.30%
2015-03-19 0 6.640 6.590 6.660 6.600 6.900 1,522,612 10,248,211 6.7307 2.939 2.917 2.948 2.921 3.054 3,440,086 2.9791 -3.77%
2015-03-18 0 6.900 6.900 6.910 6.870 6.950 1,321,777 9,117,902 6.8982 3.054 3.054 3.058 3.041 3.076 2,986,333 3.0532 0.00%
2015-03-17 0 6.900 6.900 6.910 6.850 6.950 1,019,607 7,033,471 6.8982 3.054 3.054 3.058 3.032 3.076 2,303,631 3.0532 1.32%
2015-03-16 0 6.810 6.800 6.820 6.740 6.920 543,738 3,694,407 6.7945 3.014 3.010 3.019 2.983 3.063 1,228,485 3.0073 0.29%
2015-03-13 0 6.790 6.780 6.790 6.700 6.840 705,619 4,804,374 6.8087 3.005 3.001 3.005 2.965 3.027 1,594,228 3.0136 -0.15%
2015-03-12 0 6.800 6.760 6.800 6.620 6.850 1,242,000 8,390,130 6.7553 3.010 2.992 3.010 2.930 3.032 2,806,090 2.9900 3.50%
2015-03-11 0 6.570 6.560 6.590 6.500 6.690 457,769 3,014,246 6.5846 2.908 2.904 2.917 2.877 2.961 1,034,252 2.9144 -1.50%
2015-03-10 0 6.670 6.660 6.710 6.650 6.720 436,000 2,913,967 6.6834 2.952 2.948 2.970 2.943 2.974 985,069 2.9581 -0.89%
2015-03-09 0 6.730 6.710 6.740 6.700 6.760 207,000 1,391,960 6.7244 2.979 2.970 2.983 2.965 2.992 467,682 2.9763 -0.30%
2015-03-06 0 6.750 6.730 6.770 6.630 6.780 639,890 4,296,293 6.7141 2.988 2.979 2.996 2.934 3.001 1,445,724 2.9717 0.90%
2015-03-05 0 6.690 6.660 6.710 6.620 6.800 990,000 6,626,966 6.6939 2.961 2.948 2.970 2.930 3.010 2,236,739 2.9628 -0.15%
2015-03-04 0 6.700 6.690 6.730 6.670 6.810 480,000 3,225,700 6.7202 2.965 2.961 2.979 2.952 3.014 1,084,479 2.9744 -1.47%
2015-03-03 0 6.800 6.780 6.820 6.730 6.860 988,000 6,721,290 6.8029 3.010 3.001 3.019 2.979 3.036 2,232,220 3.0110 -0.29%
2015-03-02 0 6.820 6.800 6.830 6.730 6.840 1,796,000 12,210,465 6.7987 3.019 3.010 3.023 2.979 3.027 4,057,760 3.0092 2.10%
2015-02-27 0 6.680 6.660 6.700 6.620 6.700 760,000 5,063,405 6.6624 2.957 2.948 2.965 2.930 2.965 1,717,092 2.9488 1.06%
2015-02-26 0 6.610 6.600 6.630 6.560 6.630 396,088 2,617,671 6.6088 2.926 2.921 2.934 2.904 2.934 894,894 2.9251 -0.15%
2015-02-25 0 6.620 6.600 6.620 6.540 6.660 954,373 6,298,676 6.5998 2.930 2.921 2.930 2.895 2.948 2,156,245 2.9211 0.61%
2015-02-24 0 6.580 6.570 6.620 6.500 6.700 1,036,743 6,833,167 6.5910 2.912 2.908 2.930 2.877 2.965 2,342,347 2.9172 -0.90%
2015-02-23 0 6.640 6.620 6.650 6.550 6.660 678,000 4,491,690 6.6249 2.939 2.930 2.943 2.899 2.948 1,531,827 2.9322 0.76%
2015-02-18 0 6.590 6.580 6.590 6.530 6.630 723,000 4,762,500 6.5871 2.917 2.912 2.917 2.890 2.934 1,633,497 2.9155 0.76%
2015-02-17 0 6.540 6.530 6.560 6.470 6.600 716,000 4,686,690 6.5457 2.895 2.890 2.904 2.864 2.921 1,617,682 2.8972 -0.30%
2015-02-16 0 6.560 6.550 6.560 6.480 6.600 766,200 5,010,766 6.5398 2.904 2.899 2.904 2.868 2.921 1,731,100 2.8946 -0.46%
2015-02-13 0 6.590 6.590 6.600 6.450 6.630 4,755,035 31,365,451 6.5963 2.917 2.917 2.921 2.855 2.934 10,743,202 2.9196 1.85%
2015-02-12 0 6.470 6.460 6.470 6.430 6.540 1,801,000 11,658,580 6.4734 2.864 2.859 2.864 2.846 2.895 4,069,057 2.8652 -0.92%
2015-02-11 0 6.530 6.510 6.530 6.430 6.570 1,147,000 7,464,270 6.5076 2.890 2.881 2.890 2.846 2.908 2,591,454 2.8803 -0.15%
2015-02-10 0 6.540 6.540 6.550 6.530 6.600 1,200,371 7,879,594 6.5643 2.895 2.895 2.899 2.890 2.921 2,712,037 2.9054 -0.76%
2015-02-09 0 6.590 6.590 6.600 6.520 6.640 1,646,135 10,849,726 6.5910 2.917 2.917 2.921 2.886 2.939 3,719,165 2.9172 0.61%
2015-02-06 0 6.550 6.550 6.560 6.520 6.630 1,518,994 9,953,216 6.5525 2.899 2.899 2.904 2.886 2.934 3,431,912 2.9002 -0.15%
2015-02-05 0 6.560 6.560 6.580 6.550 6.730 1,784,907 11,847,989 6.6379 2.904 2.904 2.912 2.899 2.979 4,032,697 2.9380 0.15%
2015-02-04 0 6.550 6.550 6.560 6.550 6.680 2,804,201 18,548,921 6.6147 2.899 2.899 2.904 2.899 2.957 6,335,621 2.9277 -0.30%
2015-02-03 0 6.570 6.570 6.590 6.510 7.600 13,340,000 91,163,140 6.8338 2.908 2.908 2.917 2.881 3.364 30,139,488 3.0247 -6.14%
2015-02-02 1 - - - - - 0 0 - 3.098 - - - - 0 - 0.00%
2015-01-30 0 7.000 6.970 6.980 6.730 7.100 7,256,253 50,510,478 6.9610 3.098 3.085 3.089 2.979 3.143 16,394,284 3.0810 4.79%
2015-01-29 0 6.680 6.680 6.700 6.580 6.730 4,270,000 28,452,170 6.6633 2.957 2.957 2.965 2.912 2.979 9,647,347 2.9492 0.75%
2015-01-28 0 6.630 6.620 6.630 6.540 6.700 4,994,942 33,144,360 6.6356 2.934 2.930 2.934 2.895 2.965 11,285,232 2.9370 -0.90%
2015-01-27 0 6.690 6.680 6.700 6.370 6.780 10,604,600 70,000,129 6.6009 2.961 2.957 2.965 2.819 3.001 23,959,311 2.9216 5.52%
2015-01-26 0 6.340 6.330 6.350 6.100 6.350 6,412,000 40,163,555 6.2638 2.806 2.802 2.811 2.700 2.811 14,486,836 2.7724 3.43%
2015-01-23 0 6.130 6.120 6.150 6.110 6.260 1,724,000 10,651,811 6.1785 2.713 2.709 2.722 2.704 2.771 3,895,088 2.7347 0.16%
2015-01-22 0 6.120 6.120 6.130 6.120 6.250 685,500 4,233,870 6.1763 2.709 2.709 2.713 2.709 2.766 1,548,772 2.7337 -0.49%
2015-01-21 0 6.150 6.140 6.150 6.010 6.430 2,408,912 14,963,196 6.2116 2.722 2.718 2.722 2.660 2.846 5,442,532 2.7493 2.16%
2015-01-20 0 6.020 6.010 6.020 5.800 6.050 1,809,000 10,785,255 5.9620 2.665 2.660 2.665 2.567 2.678 4,087,131 2.6388 3.79%
2015-01-19 0 5.800 5.790 5.800 5.760 5.880 2,485,280 14,462,637 5.8193 2.567 2.563 2.567 2.549 2.603 5,615,072 2.5757 -0.34%
2015-01-16 0 5.820 5.810 5.820 5.810 5.950 1,129,000 6,629,052 5.8716 2.576 2.572 2.576 2.572 2.634 2,550,786 2.5988 -2.35%
2015-01-15 0 5.960 5.940 5.980 5.940 6.030 635,928 3,797,929 5.9723 2.638 2.629 2.647 2.629 2.669 1,436,772 2.6434 -1.00%
2015-01-14 0 6.020 6.020 6.040 6.000 6.080 1,399,874 8,457,214 6.0414 2.665 2.665 2.673 2.656 2.691 3,162,780 2.6740 -1.47%
2015-01-13 0 6.110 6.100 6.110 6.050 6.110 1,215,051 7,389,027 6.0812 2.704 2.700 2.704 2.678 2.704 2,745,203 2.6916 0.49%
2015-01-12 0 6.080 6.070 6.080 5.980 6.150 941,000 5,701,430 6.0589 2.691 2.687 2.691 2.647 2.722 2,126,031 2.6817 0.50%
2015-01-09 0 6.050 6.030 6.050 5.850 6.090 1,555,780 9,305,393 5.9812 2.678 2.669 2.678 2.589 2.695 3,515,023 2.6473 2.02%
2015-01-08 0 5.930 5.910 5.930 5.900 5.970 628,000 3,722,600 5.9277 2.625 2.616 2.625 2.611 2.642 1,418,860 2.6237 0.51%
2015-01-07 0 5.900 5.890 5.910 5.830 5.940 1,034,000 6,098,622 5.8981 2.611 2.607 2.616 2.580 2.629 2,336,149 2.6105 0.34%
2015-01-06 0 5.880 5.880 5.890 5.860 5.980 1,185,281 7,001,459 5.9070 2.603 2.603 2.607 2.594 2.647 2,677,943 2.6145 -1.67%
2015-01-05 0 5.980 5.960 5.980 5.930 6.000 1,542,665 9,184,713 5.9538 2.647 2.638 2.647 2.625 2.656 3,485,392 2.6352 0.50%
2015-01-02 0 5.950 5.950 5.960 5.860 5.980 1,515,000 8,950,275 5.9078 2.634 2.634 2.638 2.594 2.647 3,422,888 2.6148 0.51%
2014-12-31 0 5.920 5.880 5.920 5.820 5.950 753,030 4,422,856 5.8734 2.620 2.603 2.620 2.576 2.634 1,701,345 2.5996 0.68%
2014-12-30 0 5.880 5.870 5.880 5.860 5.960 303,607 1,784,675 5.8782 2.603 2.598 2.603 2.594 2.638 685,949 2.6018 -0.34%
2014-12-29 0 5.900 5.880 5.900 5.870 5.980 943,318 5,593,640 5.9298 2.611 2.603 2.611 2.598 2.647 2,131,268 2.6246 -0.51%
2014-12-24 0 5.930 5.920 5.930 5.870 5.980 585,363 3,459,876 5.9107 2.625 2.620 2.625 2.598 2.647 1,322,529 2.6161 -0.34%
2014-12-23 0 5.950 5.940 5.960 5.840 6.040 607,788 3,595,762 5.9161 2.634 2.629 2.638 2.585 2.673 1,373,195 2.6185 -1.16%
2014-12-22 0 6.020 6.000 6.020 5.760 6.030 1,600,127 9,459,546 5.9117 2.665 2.656 2.665 2.549 2.669 3,615,218 2.6166 4.51%
2014-12-19 0 5.760 5.750 5.780 5.730 6.060 2,803,000 16,401,935 5.8516 2.549 2.545 2.558 2.536 2.682 6,332,907 2.5900 -3.84%
2014-12-18 0 5.990 5.980 6.010 5.980 6.200 1,619,256 9,786,728 6.0440 2.651 2.647 2.660 2.647 2.744 3,658,437 2.6751 -2.76%
2014-12-17 0 6.160 6.100 6.170 5.950 6.200 1,851,000 11,303,960 6.1069 2.726 2.700 2.731 2.634 2.744 4,182,023 2.7030 -0.48%
2014-12-16 0 6.190 6.170 6.200 6.130 6.220 1,163,700 7,189,740 6.1783 2.740 2.731 2.744 2.713 2.753 2,629,185 2.7346 -0.48%
2014-12-15 0 6.220 6.220 6.240 6.090 6.300 2,710,918 16,791,126 6.1939 2.753 2.753 2.762 2.695 2.788 6,124,864 2.7415 1.63%
2014-12-12 0 6.120 6.120 6.140 6.070 6.190 1,728,040 10,587,708 6.1270 2.709 2.709 2.718 2.687 2.740 3,904,216 2.7119 -0.65%
2014-12-11 0 6.160 6.150 6.170 6.070 6.260 1,323,600 8,193,395 6.1902 2.726 2.722 2.731 2.687 2.771 2,990,452 2.7399 -0.65%
2014-12-10 0 6.200 6.180 6.200 6.070 6.240 1,622,747 10,015,424 6.1719 2.744 2.735 2.744 2.687 2.762 3,666,324 2.7317 2.48%
2014-12-09 0 6.050 6.060 6.070 5.940 6.660 9,716,723 62,512,209 6.4335 2.678 2.682 2.687 2.629 2.948 21,953,302 2.8475 -4.57%
2014-12-08 0 6.340 6.340 6.350 6.130 6.360 7,251,716 45,618,305 6.2907 2.806 2.806 2.811 2.713 2.815 16,384,033 2.7843 2.76%
2014-12-05 0 6.170 6.140 6.150 5.980 6.410 9,688,032 60,308,775 6.2251 2.731 2.718 2.722 2.647 2.837 21,888,480 2.7553 3.70%
2014-12-04 0 5.950 5.940 5.960 5.610 5.960 2,308,000 13,514,340 5.8554 2.634 2.629 2.638 2.483 2.638 5,214,538 2.5917 6.82%
2014-12-03 0 5.570 5.540 5.580 5.520 5.710 1,699,000 9,508,730 5.5967 2.465 2.452 2.470 2.443 2.527 3,838,605 2.4771 0.54%
2014-12-02 0 5.540 5.530 5.550 5.530 5.600 1,881,000 10,461,295 5.5616 2.452 2.448 2.456 2.448 2.479 4,249,803 2.4616 -1.42%
2014-12-01 0 5.620 5.610 5.630 5.600 5.810 1,323,000 7,493,925 5.6643 2.487 2.483 2.492 2.479 2.572 2,989,096 2.5071 -2.94%
2014-11-28 0 5.790 5.770 5.790 5.740 5.850 650,000 3,755,735 5.7781 2.563 2.554 2.563 2.541 2.589 1,468,566 2.5574 0.87%
2014-11-27 0 5.740 5.730 5.740 5.680 5.870 1,398,000 8,033,995 5.7468 2.541 2.536 2.541 2.514 2.598 3,158,546 2.5436 -1.37%
2014-11-26 0 5.820 5.810 5.840 5.790 6.000 4,388,217 25,662,453 5.8480 2.576 2.572 2.585 2.563 2.656 9,914,439 2.5884 -1.69%
2014-11-25 0 5.920 5.880 5.920 5.880 6.240 6,203,376 37,462,576 6.0391 2.620 2.603 2.620 2.603 2.762 14,015,485 2.6729 -5.13%
2014-11-24 0 6.240 6.210 6.240 6.130 6.240 2,088,000 12,963,485 6.2086 2.762 2.749 2.762 2.713 2.762 4,717,485 2.7480 2.13%
2014-11-21 0 6.110 6.090 6.130 6.000 6.170 638,000 3,880,895 6.0829 2.704 2.695 2.713 2.656 2.731 1,441,454 2.6923 1.50%
2014-11-20 0 6.020 6.010 6.020 6.000 6.170 800,668 4,839,021 6.0437 2.665 2.660 2.665 2.656 2.731 1,808,975 2.6750 -0.99%
2014-11-19 0 6.080 6.070 6.080 6.060 6.170 1,132,000 6,908,045 6.1025 2.691 2.687 2.691 2.682 2.731 2,557,564 2.7010 0.66%
2014-11-18 0 6.040 6.040 6.050 5.970 6.150 921,000 5,554,005 6.0304 2.673 2.673 2.678 2.642 2.722 2,080,845 2.6691 -1.95%
2014-11-17 0 6.160 6.160 6.170 6.160 6.250 750,000 4,631,970 6.1760 2.726 2.726 2.731 2.726 2.766 1,694,499 2.7335 -0.32%
2014-11-14 0 6.180 6.170 6.180 6.170 6.250 1,946,000 12,078,680 6.2069 2.735 2.731 2.735 2.731 2.766 4,396,660 2.7472 0.00%
2014-11-13 0 6.180 6.160 6.200 6.110 6.250 1,113,000 6,886,715 6.1875 2.735 2.726 2.744 2.704 2.766 2,514,636 2.7387 -0.32%
2014-11-12 0 6.200 6.190 6.200 6.070 6.220 1,664,400 10,241,620 6.1533 2.744 2.740 2.744 2.687 2.753 3,760,432 2.7235 0.16%
2014-11-11 0 6.190 6.180 6.200 5.860 6.270 4,050,000 24,913,720 6.1515 2.740 2.735 2.744 2.594 2.775 9,150,294 2.7227 4.92%
2014-11-10 0 5.900 5.870 5.900 5.860 5.970 3,520,233 20,770,629 5.9004 2.611 2.598 2.611 2.594 2.642 7,953,375 2.6115 0.17%
2014-11-07 0 5.890 5.870 5.880 5.710 5.940 4,704,942 27,620,954 5.8706 2.607 2.598 2.603 2.527 2.629 10,630,026 2.5984 2.61%
2014-11-06 0 5.740 5.740 5.750 5.720 5.770 331,000 1,902,280 5.7471 2.541 2.541 2.545 2.532 2.554 747,839 2.5437 -0.17%
2014-11-05 0 5.750 5.740 5.750 5.690 5.800 1,652,000 9,474,760 5.7353 2.545 2.541 2.545 2.518 2.567 3,732,416 2.5385 0.00%
2014-11-04 0 5.750 5.730 5.750 5.650 5.770 4,307,000 24,712,415 5.7377 2.545 2.536 2.545 2.501 2.554 9,730,943 2.5396 0.00%
2014-11-03 0 5.750 5.730 5.750 5.710 5.830 1,851,201 10,627,751 5.7410 2.545 2.536 2.545 2.527 2.580 4,182,477 2.5410 -0.52%
2014-10-31 0 5.780 5.770 5.780 5.750 5.880 2,040,336 11,785,505 5.7763 2.558 2.554 2.558 2.545 2.603 4,609,796 2.5566 0.35%
2014-10-30 0 5.760 5.750 5.760 5.710 5.780 1,185,437 6,820,209 5.7533 2.549 2.545 2.549 2.527 2.558 2,678,296 2.5465 0.00%
2014-10-29 0 5.760 5.750 5.760 5.750 5.820 3,378,580 19,499,704 5.7716 2.549 2.545 2.549 2.545 2.576 7,633,334 2.5545 0.00%
2014-10-28 0 5.760 5.750 5.780 5.710 5.790 1,074,000 6,172,570 5.7473 2.549 2.545 2.558 2.527 2.563 2,426,522 2.5438 -0.35%
2014-10-27 0 5.780 5.780 5.790 5.700 5.890 757,647 4,349,987 5.7414 2.558 2.558 2.563 2.523 2.607 1,711,776 2.5412 -1.37%
2014-10-24 0 5.860 5.850 5.880 5.850 5.970 876,000 5,158,120 5.8883 2.594 2.589 2.603 2.589 2.642 1,979,175 2.6062 -1.01%
2014-10-23 0 5.920 5.890 5.920 5.850 5.980 1,017,241 6,002,955 5.9012 2.620 2.607 2.620 2.589 2.647 2,298,285 2.6119 0.34%
2014-10-22 0 5.900 5.890 5.900 5.850 5.960 1,776,000 10,485,540 5.9040 2.611 2.607 2.611 2.589 2.638 4,012,573 2.6132 0.68%
2014-10-21 0 5.860 5.850 5.870 5.750 5.870 3,396,000 19,824,840 5.8377 2.594 2.589 2.598 2.545 2.598 7,672,691 2.5838 1.03%
2014-10-20 0 5.800 5.790 5.800 5.730 5.810 1,095,000 6,341,180 5.7910 2.567 2.563 2.567 2.536 2.572 2,473,968 2.5632 1.05%
2014-10-17 0 5.740 5.710 5.750 5.710 5.780 1,607,676 9,210,819 5.7293 2.541 2.527 2.545 2.527 2.558 3,632,274 2.5358 -0.52%
2014-10-16 0 5.770 5.770 5.780 5.730 5.810 784,302 4,523,211 5.7672 2.554 2.554 2.558 2.536 2.572 1,771,999 2.5526 -0.52%
2014-10-15 0 5.800 5.790 5.800 5.760 5.840 1,434,000 8,310,737 5.7955 2.567 2.563 2.567 2.549 2.585 3,239,882 2.5651 0.00%
2014-10-14 0 5.800 5.770 5.790 5.730 5.860 2,001,000 11,578,833 5.7865 2.567 2.554 2.563 2.536 2.594 4,520,923 2.5612 0.35%
2014-10-13 0 5.780 5.770 5.780 5.740 5.850 1,490,000 8,619,645 5.7850 2.558 2.554 2.558 2.541 2.589 3,366,405 2.5605 -1.20%
2014-10-10 0 5.850 5.840 5.850 5.790 5.990 5,932,080 34,926,364 5.8877 2.589 2.585 2.589 2.563 2.651 13,402,538 2.6060 -0.51%
2014-10-09 0 5.880 5.860 5.880 5.790 5.900 10,324,000 60,085,284 5.8200 2.603 2.594 2.603 2.563 2.611 23,325,343 2.5760 2.62%
2014-10-08 0 5.730 5.720 5.740 5.690 5.860 5,476,750 31,490,536 5.7499 2.536 2.532 2.541 2.518 2.594 12,373,796 2.5449 0.35%
2014-10-07 0 5.710 5.700 5.720 5.670 5.740 8,049,000 45,910,434 5.7039 2.527 2.523 2.532 2.510 2.541 18,185,363 2.5246 0.18%
2014-10-06 0 5.700 5.690 5.700 5.560 5.750 1,649,000 9,399,395 5.7001 2.523 2.518 2.523 2.461 2.545 3,725,638 2.5229 2.52%
2014-10-03 0 5.560 5.560 5.580 5.450 5.590 8,260,245 45,508,404 5.5093 2.461 2.461 2.470 2.412 2.474 18,662,635 2.4385 0.00%
2014-09-30 0 5.560 5.560 5.570 5.500 5.690 5,687,626 31,444,432 5.5286 2.461 2.461 2.465 2.434 2.518 12,850,235 2.4470 -1.24%
2014-09-29 0 5.630 5.620 5.670 5.500 5.680 2,382,000 13,287,247 5.5782 2.492 2.487 2.510 2.434 2.514 5,381,729 2.4690 -1.75%
2014-09-26 0 5.730 5.730 5.740 5.710 5.810 4,444,336 25,618,058 5.7642 2.536 2.536 2.541 2.527 2.572 10,041,230 2.5513 -1.38%
2014-09-25 0 5.810 5.800 5.810 5.800 5.880 3,536,000 20,628,300 5.8338 2.572 2.567 2.572 2.567 2.603 7,988,998 2.5821 0.69%
2014-09-24 0 5.770 5.780 5.800 5.720 5.840 7,124,000 40,998,720 5.7550 2.554 2.558 2.567 2.532 2.585 16,095,481 2.5472 0.00%
2014-09-23 0 5.770 5.760 5.770 5.620 5.820 12,693,000 72,703,879 5.7279 2.554 2.549 2.554 2.487 2.576 28,677,700 2.5352 1.23%
2014-09-22 0 5.700 5.690 5.700 5.650 5.840 3,466,000 19,866,400 5.7318 2.523 2.518 2.523 2.501 2.585 7,830,844 2.5369 -1.89%
2014-09-19 0 5.810 5.800 5.820 5.800 5.910 6,995,612 40,946,671 5.8532 2.572 2.567 2.576 2.567 2.616 15,805,409 2.5907 -0.17%
2014-09-18 0 5.820 5.810 5.830 5.810 5.920 3,002,000 17,549,238 5.8458 2.576 2.572 2.580 2.572 2.620 6,782,514 2.5874 0.34%
2014-09-17 0 5.800 5.770 5.820 5.740 5.900 16,113,513 93,942,367 5.8300 2.567 2.554 2.576 2.541 2.611 36,405,774 2.5804 2.47%
2014-09-16 0 5.660 5.650 5.660 5.630 6.140 15,717,207 90,796,694 5.7769 2.505 2.501 2.505 2.492 2.718 35,510,387 2.5569 -7.21%
2014-09-15 0 6.100 6.110 6.120 6.050 6.280 176,938,422 1,111,964,813 6.2845 2.700 2.704 2.709 2.678 2.780 399,762,623 2.7816 -11.47%
2014-09-12 1 - - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2014-09-11 0 6.890 6.890 6.900 6.710 6.900 1,417,531 9,638,743 6.7997 3.050 3.050 3.054 2.970 3.054 3,202,673 3.0096 2.84%
2014-09-10 0 6.700 6.630 6.710 6.570 6.710 800,801 5,329,670 6.6554 2.965 2.934 2.970 2.908 2.970 1,809,275 2.9457 0.45%
2014-09-08 0 6.670 6.620 6.690 6.540 6.700 923,604 6,151,560 6.6604 2.952 2.930 2.961 2.895 2.965 2,086,728 2.9479 1.99%
2014-09-05 0 6.540 6.500 6.540 6.390 6.550 397,543 2,585,923 6.5048 2.895 2.877 2.895 2.828 2.899 898,182 2.8791 0.93%
2014-09-04 0 6.480 6.470 6.480 6.300 6.540 1,741,704 11,222,684 6.4435 2.868 2.864 2.868 2.788 2.895 3,935,087 2.8520 5.02%
2014-09-03 0 6.290 6.280 6.290 6.280 6.330 3,081,000 19,403,450 6.2978 2.731 2.727 2.731 2.727 2.748 7,096,386 2.7343 0.32%
2014-09-02 0 6.270 6.250 6.270 6.210 6.280 1,074,808 6,722,179 6.2543 2.722 2.714 2.722 2.696 2.727 2,475,577 2.7154 1.13%
2014-09-01 0 6.200 6.180 6.200 6.170 6.450 1,522,350 9,532,993 6.2620 2.692 2.683 2.692 2.679 2.800 3,506,388 2.7187 -1.59%
2014-08-29 0 6.300 6.290 6.300 6.280 6.450 845,043 5,353,763 6.3355 2.735 2.731 2.735 2.727 2.800 1,946,365 2.7506 -1.56%
2014-08-28 0 6.400 6.400 6.420 6.340 6.530 310,000 1,992,230 6.4265 2.779 2.779 2.787 2.753 2.835 714,015 2.7902 -1.99%
2014-08-27 0 6.530 6.530 6.560 6.500 6.570 867,509 5,672,273 6.5386 2.835 2.835 2.848 2.822 2.852 1,998,111 2.8388 -0.46%
2014-08-26 0 6.560 6.540 6.560 6.410 6.580 1,422,457 9,297,002 6.5359 2.848 2.839 2.848 2.783 2.857 3,276,308 2.8376 2.02%
2014-08-25 0 6.430 6.400 6.430 6.330 6.600 702,000 4,507,130 6.4204 2.792 2.779 2.792 2.748 2.865 1,616,898 2.7875 -1.23%
2014-08-22 0 6.510 6.510 6.520 6.270 6.560 2,273,954 14,647,201 6.4413 2.826 2.826 2.831 2.722 2.848 5,237,538 2.7966 6.03%
2014-08-21 0 6.140 6.100 6.140 6.040 6.160 286,358 1,746,053 6.0974 2.666 2.648 2.666 2.622 2.674 659,561 2.6473 0.00%
2014-08-20 0 6.140 6.150 6.170 6.100 6.300 674,000 4,201,080 6.2331 2.666 2.670 2.679 2.648 2.735 1,552,406 2.7062 -2.38%
2014-08-19 0 6.290 6.290 6.300 6.270 6.310 463,058 2,914,541 6.2941 2.731 2.731 2.735 2.722 2.740 1,066,549 2.7327 0.00%
2014-08-18 0 6.290 6.290 6.300 6.260 6.340 534,000 3,360,720 6.2935 2.731 2.731 2.735 2.718 2.753 1,229,948 2.7324 -0.47%
2014-08-15 0 6.320 6.320 6.340 6.290 6.370 768,193 4,864,524 6.3324 2.744 2.744 2.753 2.731 2.766 1,769,359 2.7493 0.16%
2014-08-14 0 6.310 6.300 6.310 6.280 6.360 1,140,129 7,197,006 6.3124 2.740 2.735 2.740 2.727 2.761 2,626,029 2.7406 -0.16%
2014-08-13 0 6.320 6.300 6.330 6.290 6.340 325,000 2,055,000 6.3231 2.744 2.735 2.748 2.731 2.753 748,564 2.7453 0.48%
2014-08-12 0 6.290 6.290 6.310 6.270 6.410 814,000 5,132,835 6.3057 2.731 2.731 2.740 2.722 2.783 1,874,865 2.7377 -1.10%
2014-08-11 0 6.360 6.340 6.360 6.320 6.440 464,000 2,961,020 6.3815 2.761 2.753 2.761 2.744 2.796 1,068,719 2.7706 -1.24%
2014-08-08 0 6.440 6.440 6.470 6.430 6.540 286,000 1,849,160 6.4656 2.796 2.796 2.809 2.792 2.839 658,736 2.8071 -0.31%
2014-08-07 0 6.460 6.460 6.500 6.460 6.590 618,000 4,021,560 6.5074 2.805 2.805 2.822 2.805 2.861 1,423,423 2.8253 -0.62%
2014-08-06 0 6.500 6.500 6.520 6.380 6.540 398,000 2,572,730 6.4641 2.822 2.822 2.831 2.770 2.839 916,703 2.8065 0.31%
2014-08-05 0 6.480 6.480 6.530 6.470 6.660 501,290 3,284,942 6.5530 2.813 2.813 2.835 2.809 2.892 1,154,608 2.8451 -1.67%
2014-08-04 0 6.590 6.570 6.590 6.500 6.600 240,321 1,574,621 6.5522 2.861 2.852 2.861 2.822 2.865 553,525 2.8447 1.23%
2014-08-01 0 6.510 6.500 6.520 6.450 6.690 717,399 4,708,209 6.5629 2.826 2.822 2.831 2.800 2.905 1,652,366 2.8494 -1.96%
2014-07-31 0 6.640 6.640 6.680 6.460 6.680 440,040 2,904,625 6.6008 2.883 2.883 2.900 2.805 2.900 1,013,532 2.8658 0.45%
2014-07-30 0 6.610 6.600 6.610 6.500 6.750 760,723 5,041,176 6.6268 2.870 2.865 2.870 2.822 2.931 1,752,153 2.8771 1.69%
2014-07-29 0 6.500 6.490 6.530 6.470 6.550 783,136 5,093,914 6.5045 2.822 2.818 2.835 2.809 2.844 1,803,776 2.8240 -0.61%
2014-07-28 0 6.540 6.530 6.550 6.460 6.550 546,000 3,548,540 6.4992 2.839 2.835 2.844 2.805 2.844 1,257,587 2.8217 2.03%
2014-07-25 0 6.410 6.400 6.430 6.380 6.480 170,000 1,091,235 6.4190 2.783 2.779 2.792 2.770 2.813 391,557 2.7869 -1.08%
2014-07-24 0 6.480 6.430 6.500 6.350 6.500 410,055 2,640,775 6.4401 2.813 2.792 2.822 2.757 2.822 944,469 2.7960 1.41%
2014-07-23 0 6.390 6.370 6.400 6.350 6.450 671,105 4,290,134 6.3926 2.774 2.766 2.779 2.757 2.800 1,545,738 2.7755 -0.47%
2014-07-22 0 6.420 6.400 6.420 6.360 6.460 74,000 474,760 6.4157 2.787 2.779 2.787 2.761 2.805 170,442 2.7855 -1.23%
2014-07-21 0 6.500 6.460 6.500 6.400 6.500 584,903 3,778,770 6.4605 2.822 2.805 2.822 2.779 2.822 1,347,192 2.8049 1.56%
2014-07-18 0 6.400 6.370 6.400 6.280 6.500 358,495 2,292,643 6.3952 2.779 2.766 2.779 2.727 2.822 825,712 2.7766 2.24%
2014-07-17 0 6.260 6.250 6.290 6.250 6.350 323,000 2,040,310 6.3167 2.718 2.714 2.731 2.714 2.757 743,957 2.7425 -1.42%
2014-07-16 0 6.350 6.350 6.360 6.340 6.410 162,082 1,031,138 6.3618 2.757 2.757 2.761 2.753 2.783 373,319 2.7621 -0.47%
2014-07-15 0 6.380 6.380 6.400 6.330 6.420 190,048 1,213,673 6.3861 2.770 2.770 2.779 2.748 2.787 437,733 2.7726 0.63%
2014-07-14 0 6.340 6.330 6.340 6.330 6.380 246,000 1,559,350 6.3388 2.753 2.748 2.753 2.748 2.770 566,605 2.7521 -0.94%
2014-07-11 0 6.400 6.390 6.400 6.380 6.480 280,751 1,803,143 6.4226 2.779 2.774 2.779 2.770 2.813 646,646 2.7885 0.47%
2014-07-10 0 6.370 6.380 6.400 6.330 6.530 822,547 5,301,869 6.4457 2.766 2.770 2.779 2.748 2.835 1,894,551 2.7985 0.95%
2014-07-09 0 6.310 6.300 6.320 6.250 6.520 1,958,376 12,560,975 6.4140 2.740 2.735 2.744 2.714 2.831 4,510,676 2.7847 -3.07%
2014-07-08 0 6.510 6.500 6.540 6.500 6.740 1,679,000 11,063,195 6.5892 2.826 2.822 2.839 2.822 2.926 3,867,196 2.8608 -3.41%
2014-07-07 0 6.740 6.710 6.740 6.700 6.990 2,222,930 15,016,312 6.7552 2.926 2.913 2.926 2.909 3.035 5,120,016 2.9329 -0.88%
2014-07-04 0 6.800 6.770 6.810 6.600 6.830 2,200,240 14,849,894 6.7492 2.952 2.939 2.957 2.865 2.965 5,067,755 2.9303 4.29%
2014-07-03 0 6.520 6.500 6.520 6.370 6.610 871,760 5,671,928 6.5063 2.831 2.822 2.831 2.766 2.870 2,007,902 2.8248 0.93%
2014-07-02 0 6.460 6.460 6.490 6.200 6.500 1,692,386 10,812,603 6.3890 2.805 2.805 2.818 2.692 2.822 3,898,028 2.7739 4.70%
2014-06-30 0 6.170 6.170 6.200 6.160 6.250 528,000 3,268,250 6.1899 2.679 2.679 2.692 2.674 2.714 1,216,128 2.6874 0.16%
2014-06-27 0 6.160 6.160 6.170 6.040 6.240 1,306,633 8,052,203 6.1626 2.674 2.674 2.679 2.622 2.709 3,009,533 2.6756 1.99%
2014-06-26 0 6.040 6.040 6.050 6.020 6.240 1,354,474 8,250,896 6.0916 2.622 2.622 2.627 2.614 2.709 3,119,724 2.6448 -3.21%
2014-06-25 0 6.240 6.220 6.240 6.120 6.310 1,188,468 7,421,794 6.2448 2.709 2.701 2.709 2.657 2.740 2,737,367 2.7113 1.96%
2014-06-24 0 6.120 6.130 6.150 5.900 6.160 1,278,548 7,770,876 6.0779 2.657 2.661 2.670 2.562 2.674 2,944,846 2.6388 3.55%
2014-06-23 0 5.910 5.880 5.910 5.790 5.940 38,928,000 225,940,610 5.8041 2.566 2.553 2.566 2.514 2.579 89,661,832 2.5199 1.90%
2014-06-20 0 5.800 5.860 5.930 5.610 6.050 3,580,552 20,798,744 5.8088 2.518 2.544 2.575 2.436 2.627 8,246,991 2.5220 -3.49%
2014-06-19 0 6.010 6.000 6.010 6.000 6.150 721,664 4,341,120 6.0154 2.609 2.605 2.609 2.605 2.670 1,662,190 2.6117 -0.99%
2014-06-18 0 6.070 6.060 6.070 6.010 6.100 422,000 2,564,130 6.0761 2.635 2.631 2.635 2.609 2.648 971,981 2.6380 0.17%
2014-06-17 0 6.060 6.050 6.060 5.990 6.140 791,166 4,786,888 6.0504 2.631 2.627 2.631 2.601 2.666 1,822,272 2.6269 0.33%
2014-06-16 0 6.040 6.040 6.050 5.900 6.160 1,839,711 11,138,278 6.0544 2.622 2.622 2.627 2.562 2.674 4,237,358 2.6286 2.55%
2014-06-13 0 5.890 5.880 5.900 5.700 5.920 849,069 4,924,900 5.8004 2.557 2.553 2.562 2.475 2.570 1,955,638 2.5183 2.97%
2014-06-12 0 5.720 5.720 5.740 5.660 5.800 766,000 4,369,670 5.7045 2.483 2.483 2.492 2.457 2.518 1,764,308 2.4767 -1.55%
2014-06-11 0 5.810 5.780 5.810 5.740 5.810 212,179 1,225,831 5.7773 2.522 2.509 2.522 2.492 2.522 488,706 2.5083 0.52%
2014-06-10 0 5.780 5.770 5.800 5.760 5.810 483,035 2,799,496 5.7956 2.509 2.505 2.518 2.501 2.522 1,112,562 2.5163 -0.34%
2014-06-09 0 5.800 5.800 5.810 5.700 5.820 1,996,906 11,561,564 5.7897 2.518 2.518 2.522 2.475 2.527 4,599,421 2.5137 3.02%
2014-06-06 0 5.750 5.750 5.760 5.720 5.850 937,156 5,414,516 5.7776 2.444 2.444 2.449 2.432 2.487 2,204,534 2.4561 0.52%
2014-06-05 0 5.720 5.720 5.750 5.550 5.790 1,077,321 6,176,742 5.7334 2.432 2.432 2.444 2.359 2.461 2,534,254 2.4373 1.78%
2014-06-04 0 5.620 5.610 5.630 5.510 5.680 799,276 4,487,037 5.6139 2.389 2.385 2.393 2.342 2.415 1,880,190 2.3865 -1.06%
2014-06-03 0 5.680 5.680 5.700 5.550 5.690 1,116,000 6,283,140 5.6301 2.415 2.415 2.423 2.359 2.419 2,625,241 2.3934 2.71%
2014-05-30 0 5.530 5.520 5.540 5.430 5.550 826,000 4,541,360 5.4980 2.351 2.347 2.355 2.308 2.359 1,943,055 2.3372 2.79%
2014-05-29 0 5.380 5.380 5.410 5.350 5.440 863,000 4,642,110 5.3790 2.287 2.287 2.300 2.274 2.313 2,030,092 2.2866 0.19%
2014-05-28 0 5.370 5.360 5.380 5.300 5.400 2,196,264 11,736,379 5.3438 2.283 2.279 2.287 2.253 2.296 5,166,418 2.2717 0.94%
2014-05-27 0 5.320 5.320 5.340 5.300 5.430 524,000 2,796,090 5.3360 2.262 2.262 2.270 2.253 2.308 1,232,640 2.2684 -1.30%
2014-05-26 0 5.390 5.380 5.400 5.280 5.400 453,000 2,429,420 5.3630 2.291 2.287 2.296 2.245 2.296 1,065,622 2.2798 2.28%
2014-05-23 0 5.270 5.270 5.300 5.250 5.300 3,072,000 16,190,965 5.2705 2.240 2.240 2.253 2.232 2.253 7,226,470 2.2405 0.38%
2014-05-22 0 5.250 5.250 5.280 5.220 5.300 245,000 1,286,760 5.2521 2.232 2.232 2.245 2.219 2.253 576,330 2.2327 1.74%
2014-05-21 0 5.160 5.160 5.180 5.150 5.260 1,600,000 8,290,191 5.1814 2.194 2.194 2.202 2.189 2.236 3,763,786 2.2026 -1.34%
2014-05-20 0 5.230 5.210 5.270 5.200 5.310 958,000 5,027,570 5.2480 2.223 2.215 2.240 2.211 2.257 2,253,567 2.2309 -0.19%
2014-05-19 0 5.240 5.220 5.240 5.210 5.410 2,134,400 11,323,212 5.3051 2.228 2.219 2.228 2.215 2.300 5,020,891 2.2552 -2.96%
2014-05-16 0 5.400 5.390 5.410 5.390 5.490 718,000 3,883,150 5.4083 2.296 2.291 2.300 2.291 2.334 1,688,999 2.2991 0.19%
2014-05-15 0 5.390 5.390 5.400 5.300 5.490 1,194,310 6,449,550 5.4002 2.291 2.291 2.296 2.253 2.334 2,809,455 2.2957 -0.74%
2014-05-14 0 5.430 5.410 5.420 5.410 5.470 539,000 2,936,270 5.4476 2.308 2.300 2.304 2.300 2.325 1,267,925 2.3158 -0.18%
2014-05-13 0 5.440 5.420 5.440 5.420 5.490 385,000 2,096,280 5.4449 2.313 2.304 2.313 2.304 2.334 905,661 2.3146 0.55%
2014-05-12 0 5.410 5.410 5.450 5.400 5.460 4,166,392 22,619,865 5.4291 2.300 2.300 2.317 2.296 2.321 9,800,881 2.3079 -0.55%
2014-05-09 0 5.440 5.440 5.460 5.410 5.470 2,017,000 10,977,166 5.4423 2.313 2.313 2.321 2.300 2.325 4,744,723 2.3136 -0.37%
2014-05-08 0 5.460 5.440 5.460 5.430 5.520 3,047,155 16,664,037 5.4687 2.321 2.313 2.321 2.308 2.347 7,168,025 2.3248 0.00%
2014-05-07 0 5.460 5.450 5.490 5.450 5.520 1,973,987 10,803,770 5.4731 2.321 2.317 2.334 2.317 2.347 4,643,541 2.3266 -0.36%
2014-05-05 0 5.480 5.470 5.480 5.400 5.520 1,070,000 5,858,977 5.4757 2.330 2.325 2.330 2.296 2.347 2,517,032 2.3277 -0.54%
2014-05-02 0 5.510 5.510 5.530 5.400 5.550 997,110 5,476,120 5.4920 2.342 2.342 2.351 2.296 2.359 2,345,568 2.3347 2.04%
2014-04-30 0 5.400 5.400 5.410 5.400 5.450 489,000 2,647,250 5.4136 2.296 2.296 2.300 2.296 2.317 1,150,307 2.3013 0.19%
2014-04-29 0 5.390 5.390 5.410 5.340 5.410 637,000 3,416,160 5.3629 2.291 2.291 2.300 2.270 2.300 1,498,457 2.2798 0.37%
2014-04-28 0 5.370 5.370 5.380 5.350 5.430 752,000 4,043,070 5.3764 2.283 2.283 2.287 2.274 2.308 1,768,980 2.2855 -0.37%
2014-04-25 0 5.390 5.380 5.390 5.350 5.420 551,446 2,968,048 5.3823 2.291 2.287 2.291 2.274 2.304 1,297,203 2.2880 0.19%
2014-04-24 0 5.380 5.380 5.400 5.380 5.450 944,418 5,095,573 5.3955 2.287 2.287 2.296 2.287 2.317 2,221,617 2.2936 -0.55%
2014-04-23 0 5.410 5.390 5.410 5.360 5.410 247,900 1,334,812 5.3845 2.300 2.291 2.300 2.279 2.300 583,152 2.2890 0.37%
2014-04-22 0 5.390 5.380 5.390 5.350 5.420 801,000 4,303,930 5.3732 2.291 2.287 2.291 2.274 2.304 1,884,245 2.2842 0.75%
2014-04-17 0 5.350 5.340 5.380 5.320 5.420 932,086 4,990,156 5.3538 2.274 2.270 2.287 2.262 2.304 2,192,608 2.2759 0.00%
2014-04-16 0 5.350 5.330 5.350 5.310 5.400 976,295 5,225,367 5.3522 2.274 2.266 2.274 2.257 2.296 2,296,604 2.2753 -0.93%
2014-04-15 0 5.400 5.380 5.400 5.300 5.440 978,000 5,259,099 5.3774 2.296 2.287 2.296 2.253 2.313 2,300,614 2.2860 1.69%
2014-04-14 0 5.310 5.310 5.320 5.300 5.440 491,000 2,619,380 5.3348 2.257 2.257 2.262 2.253 2.313 1,155,012 2.2678 -0.93%
2014-04-11 0 5.360 5.360 5.390 5.360 5.500 825,000 4,477,330 5.4271 2.279 2.279 2.291 2.279 2.338 1,940,702 2.3071 -3.25%
2014-04-10 0 5.540 5.530 5.540 5.320 5.680 2,510,000 13,867,490 5.5249 2.355 2.351 2.355 2.262 2.415 5,904,440 2.3487 4.53%
2014-04-09 0 5.300 5.300 5.310 5.290 5.490 677,000 3,629,593 5.3613 2.253 2.253 2.257 2.249 2.334 1,592,552 2.2791 -0.93%
2014-04-08 0 5.350 5.350 5.390 5.320 5.440 323,904 1,736,166 5.3601 2.274 2.274 2.291 2.262 2.313 761,941 2.2786 -0.19%
2014-04-07 0 5.360 5.340 5.370 5.300 5.540 714,000 3,873,192 5.4246 2.279 2.270 2.283 2.253 2.355 1,679,590 2.3060 -1.29%
2014-04-04 0 5.430 5.430 5.490 5.430 5.800 2,774,742 15,478,014 5.5782 2.308 2.308 2.334 2.308 2.466 6,527,210 2.3713 -4.74%
2014-04-03 0 5.700 5.690 5.700 5.180 5.710 4,544,199 25,041,994 5.5108 2.423 2.419 2.423 2.202 2.427 10,689,621 2.3426 6.74%
2014-04-02 0 5.340 5.320 5.350 5.050 5.460 3,069,155 16,008,616 5.2160 2.270 2.262 2.274 2.147 2.321 7,219,777 2.2173 5.95%
2014-04-01 0 5.040 5.020 5.050 4.980 5.100 562,129 2,824,551 5.0247 2.143 2.134 2.147 2.117 2.168 1,322,333 2.1360 1.20%
2014-03-31 0 4.980 4.970 5.000 4.960 5.100 1,776,000 8,888,180 5.0046 2.117 2.113 2.126 2.109 2.168 4,177,803 2.1275 -1.19%
2014-03-28 0 5.040 5.040 5.050 4.980 5.130 1,845,000 9,294,420 5.0376 2.143 2.143 2.147 2.117 2.181 4,340,116 2.1415 -0.59%
2014-03-27 0 5.070 5.070 5.080 4.960 5.140 628,000 3,167,180 5.0433 2.155 2.155 2.160 2.109 2.185 1,477,286 2.1439 1.00%
2014-03-26 0 5.020 5.020 5.030 5.000 5.180 1,496,181 7,559,060 5.0522 2.134 2.134 2.138 2.126 2.202 3,519,566 2.1477 -1.95%
2014-03-25 0 5.120 5.120 5.150 5.110 5.230 2,717,387 14,054,367 5.1720 2.177 2.177 2.189 2.172 2.223 6,392,290 2.1986 -1.35%
2014-03-24 0 5.190 5.180 5.190 5.000 5.280 2,500,381 12,943,137 5.1765 2.206 2.202 2.206 2.126 2.245 5,881,812 2.2005 6.13%
2014-03-21 0 4.890 4.910 4.920 4.800 4.980 1,662,251 8,119,814 4.8848 2.079 2.087 2.092 2.040 2.117 3,910,223 2.0766 2.73%
2014-03-20 0 4.760 4.750 4.760 4.730 4.920 251,000 1,197,490 4.7709 2.023 2.019 2.023 2.011 2.092 590,444 2.0281 -1.24%
2014-03-19 0 4.820 4.810 4.830 4.780 4.860 1,005,000 4,854,325 4.8302 2.049 2.045 2.053 2.032 2.066 2,364,128 2.0533 -2.03%
2014-03-18 0 4.920 4.920 4.930 4.840 4.980 1,847,203 9,089,916 4.9209 2.092 2.092 2.096 2.058 2.117 4,345,298 2.0919 1.86%
2014-03-17 0 4.830 4.830 4.840 4.510 4.900 2,203,418 10,336,015 4.6909 2.053 2.053 2.058 1.917 2.083 5,183,246 1.9941 7.81%
2014-03-14 0 4.480 4.470 4.480 4.380 4.920 3,666,276 16,766,396 4.5731 1.904 1.900 1.904 1.862 2.092 8,624,424 1.9441 -9.31%
2014-03-13 0 4.940 4.900 4.950 4.880 4.990 282,003 1,393,334 4.9408 2.100 2.083 2.104 2.075 2.121 663,374 2.1004 -1.20%
2014-03-12 0 5.000 4.970 5.000 4.930 5.030 706,215 3,515,674 4.9782 2.126 2.113 2.126 2.096 2.138 1,661,276 2.1162 0.60%
2014-03-11 0 4.970 4.950 4.970 4.870 5.020 459,000 2,270,685 4.9470 2.113 2.104 2.113 2.070 2.134 1,079,736 2.1030 2.26%
2014-03-10 0 4.860 4.850 4.920 4.850 5.110 1,040,980 5,153,879 4.9510 2.066 2.062 2.092 2.062 2.172 2,448,766 2.1047 -3.57%
2014-03-07 0 5.040 5.020 5.050 5.020 5.070 404,907 2,039,578 5.0372 2.143 2.134 2.147 2.134 2.155 952,490 2.1413 0.60%
2014-03-06 0 5.010 5.000 5.020 5.000 5.150 396,327 1,991,695 5.0254 2.130 2.126 2.134 2.126 2.189 932,306 2.1363 -0.40%
2014-03-05 0 5.030 5.030 5.080 5.010 5.110 1,407,000 7,113,280 5.0556 2.138 2.138 2.160 2.130 2.172 3,309,780 2.1492 -0.98%
2014-03-04 0 5.080 5.030 5.080 4.990 5.100 2,325,600 11,752,910 5.0537 2.160 2.138 2.160 2.121 2.168 5,470,663 2.1484 0.20%
2014-03-03 0 5.070 5.060 5.070 5.030 5.130 710,504 3,604,816 5.0736 2.155 2.151 2.155 2.138 2.181 1,671,366 2.1568 -0.39%
2014-02-28 0 5.090 5.090 5.130 5.040 5.140 1,054,081 5,369,122 5.0937 2.164 2.164 2.181 2.143 2.185 2,479,585 2.1653 0.20%
2014-02-27 0 5.080 5.070 5.080 4.900 5.200 649,916 3,281,382 5.0489 2.160 2.155 2.160 2.083 2.211 1,528,841 2.1463 3.04%
2014-02-26 0 4.930 4.920 4.930 4.850 4.990 681,000 3,333,042 4.8943 2.096 2.092 2.096 2.062 2.121 1,601,962 2.0806 -1.20%
2014-02-25 0 4.990 4.980 5.020 4.950 5.020 646,327 3,232,444 5.0013 2.121 2.117 2.134 2.104 2.134 1,520,398 2.1261 0.81%
2014-02-24 0 4.950 4.950 4.970 4.950 5.070 441,000 2,203,930 4.9976 2.104 2.104 2.113 2.104 2.155 1,037,394 2.1245 -2.56%
2014-02-21 0 5.080 5.070 5.110 5.070 5.280 341,243 1,738,286 5.0940 2.160 2.155 2.172 2.155 2.245 802,729 2.1655 0.40%
2014-02-20 0 5.060 5.050 5.060 5.010 5.160 1,222,000 6,177,570 5.0553 2.151 2.147 2.151 2.130 2.194 2,874,592 2.1490 -1.56%
2014-02-19 0 5.140 5.140 5.150 5.110 5.180 479,206 2,462,651 5.1390 2.185 2.185 2.189 2.172 2.202 1,127,268 2.1846 -0.77%
2014-02-18 0 5.180 5.180 5.190 5.170 5.250 666,636 3,463,082 5.1949 2.202 2.202 2.206 2.198 2.232 1,568,172 2.2084 -0.77%
2014-02-17 0 5.220 5.220 5.240 5.150 5.300 1,204,211 6,271,584 5.2080 2.219 2.219 2.228 2.189 2.253 2,832,745 2.2140 -0.76%
2014-02-14 0 5.260 5.230 5.250 5.010 5.280 2,017,530 10,533,279 5.2209 2.236 2.223 2.232 2.130 2.245 4,745,970 2.2194 3.34%
2014-02-13 0 5.090 5.070 5.100 4.930 5.100 1,672,000 8,370,440 5.0062 2.164 2.155 2.168 2.096 2.168 3,933,157 2.1282 2.00%
2014-02-12 0 4.990 4.980 5.000 4.880 5.060 2,682,996 13,424,302 5.0035 2.121 2.117 2.126 2.075 2.151 6,311,390 2.1270 1.84%
2014-02-11 0 4.900 4.890 4.900 4.600 4.920 3,505,606 16,925,243 4.8281 2.083 2.079 2.083 1.955 2.092 8,246,470 2.0524 7.22%
2014-02-10 0 4.570 4.570 4.580 4.480 4.580 711,686 3,212,418 4.5138 1.943 1.943 1.947 1.904 1.947 1,674,146 1.9188 2.24%
2014-02-07 0 4.470 4.460 4.470 4.440 4.500 235,205 1,053,016 4.4770 1.900 1.896 1.900 1.887 1.913 553,288 1.9032 0.90%
2014-02-06 0 4.430 4.420 4.430 4.420 4.470 942,000 4,185,910 4.4436 1.883 1.879 1.883 1.879 1.900 2,215,929 1.8890 -0.45%
2014-02-05 0 4.450 4.420 4.450 4.430 4.480 1,063,980 4,728,156 4.4438 1.892 1.879 1.892 1.883 1.904 2,502,871 1.8891 0.45%
2014-02-04 0 4.430 4.420 4.430 4.420 4.480 854,000 3,786,910 4.4343 1.883 1.879 1.883 1.879 1.904 2,008,921 1.8850 -1.56%
2014-01-30 0 4.500 4.480 4.500 4.460 4.500 243,000 1,089,620 4.4840 1.913 1.904 1.913 1.896 1.913 571,625 1.9062 -0.66%
2014-01-29 0 4.530 4.520 4.530 4.420 4.530 800,217 3,577,323 4.4704 1.926 1.921 1.926 1.879 1.926 1,882,404 1.9004 2.49%
2014-01-28 0 4.420 4.420 4.430 4.420 4.430 1,676,856 7,404,152 4.4155 1.879 1.879 1.883 1.879 1.883 3,944,580 1.8770 -0.23%
2014-01-27 0 4.430 4.420 4.440 4.360 4.430 1,298,000 5,702,900 4.3936 1.883 1.879 1.887 1.853 1.883 3,053,372 1.8677 -0.45%
2014-01-24 0 4.450 4.450 4.460 4.400 4.470 1,697,789 7,537,214 4.4394 1.892 1.892 1.896 1.870 1.900 3,993,822 1.8872 0.91%
2014-01-23 0 4.410 4.400 4.420 4.400 4.440 852,000 3,762,280 4.4158 1.875 1.870 1.879 1.870 1.887 2,004,216 1.8772 -0.23%
2014-01-22 0 4.420 4.410 4.430 4.360 4.440 4,090,473 17,989,462 4.3979 1.879 1.875 1.883 1.853 1.887 9,622,291 1.8696 0.91%
2014-01-21 0 4.380 4.370 4.390 4.310 4.380 1,632,276 7,055,409 4.3224 1.862 1.858 1.866 1.832 1.862 3,839,711 1.8375 1.39%
2014-01-20 0 4.320 4.320 4.330 4.300 4.330 1,153,345 4,983,644 4.3210 1.836 1.836 1.841 1.828 1.841 2,713,090 1.8369 -0.23%
2014-01-17 0 4.330 4.330 4.350 4.300 4.360 580,129 2,513,103 4.3320 1.841 1.841 1.849 1.828 1.853 1,364,676 1.8415 0.23%
2014-01-16 0 4.320 4.320 4.330 4.280 4.350 696,051 3,005,857 4.3184 1.836 1.836 1.841 1.819 1.849 1,637,367 1.8358 0.47%
2014-01-15 0 4.300 4.300 4.310 4.280 4.350 474,038 2,036,761 4.2966 1.828 1.828 1.832 1.819 1.849 1,115,111 1.8265 0.00%
2014-01-14 0 4.300 4.300 4.320 4.260 4.310 353,000 1,516,200 4.2952 1.828 1.828 1.836 1.811 1.832 830,385 1.8259 0.00%
2014-01-13 0 4.300 4.300 4.310 4.250 4.310 965,000 4,131,590 4.2814 1.828 1.828 1.832 1.807 1.832 2,270,034 1.8201 1.18%
2014-01-10 0 4.250 4.250 4.260 4.230 4.270 554,000 2,354,668 4.2503 1.807 1.807 1.811 1.798 1.815 1,303,211 1.8068 -0.23%
2014-01-09 0 4.260 4.240 4.270 4.250 4.300 605,000 2,580,330 4.2650 1.811 1.802 1.815 1.807 1.828 1,423,182 1.8131 -0.47%
2014-01-08 0 4.280 4.260 4.280 4.250 4.300 732,643 3,126,603 4.2676 1.819 1.811 1.819 1.807 1.828 1,723,445 1.8142 0.23%
2014-01-07 0 4.270 4.260 4.270 4.240 4.290 1,110,000 4,729,710 4.2610 1.815 1.811 1.815 1.802 1.824 2,611,127 1.8114 0.00%
2014-01-06 0 4.270 4.260 4.270 4.220 4.270 1,175,000 4,995,960 4.2519 1.815 1.811 1.815 1.794 1.815 2,764,031 1.8075 0.00%
2014-01-03 0 4.270 4.260 4.270 4.250 4.380 666,000 2,847,000 4.2748 1.815 1.811 1.815 1.807 1.862 1,566,676 1.8172 -0.93%
2014-01-02 0 4.310 4.290 4.310 4.280 4.350 506,892 2,188,456 4.3174 1.832 1.824 1.832 1.819 1.849 1,192,396 1.8353 -0.23%
2013-12-31 0 4.320 4.300 4.320 4.300 4.340 285,000 1,227,490 4.3070 1.836 1.828 1.836 1.828 1.845 670,424 1.8309 1.41%
2013-12-30 0 4.260 4.250 4.270 4.240 4.300 744,527 3,170,334 4.2582 1.811 1.807 1.815 1.802 1.828 1,751,400 1.8102 -0.70%
2013-12-27 0 4.290 4.290 4.320 4.290 4.330 2,949,945 12,714,762 4.3102 1.824 1.824 1.836 1.824 1.841 6,939,352 1.8323 -0.92%
2013-12-24 0 4.330 4.300 4.330 4.260 4.330 527,190 2,265,757 4.2978 1.841 1.828 1.841 1.811 1.841 1,240,144 1.8270 1.88%
2013-12-23 0 4.250 4.240 4.260 4.230 4.300 384,000 1,629,110 4.2425 1.807 1.802 1.811 1.798 1.828 903,309 1.8035 0.47%
2013-12-20 0 4.230 4.230 4.240 4.200 4.280 1,737,000 7,364,900 4.2400 1.798 1.798 1.802 1.785 1.819 4,086,060 1.8024 -0.70%
2013-12-19 0 4.260 4.260 4.270 4.240 4.290 869,000 3,698,500 4.2560 1.811 1.811 1.815 1.802 1.824 2,044,206 1.8093 0.47%
2013-12-18 0 4.240 4.240 4.280 4.190 4.270 1,065,244 4,519,299 4.2425 1.802 1.802 1.819 1.781 1.815 2,505,844 1.8035 0.95%
2013-12-17 0 4.200 4.200 4.210 4.200 4.240 991,000 4,178,710 4.2167 1.785 1.785 1.790 1.785 1.802 2,331,195 1.7925 0.48%
2013-12-16 0 4.180 4.180 4.190 4.170 4.220 1,879,000 7,878,450 4.1929 1.777 1.777 1.781 1.773 1.794 4,420,096 1.7824 -1.18%
2013-12-13 0 4.230 4.230 4.250 4.230 4.260 770,868 3,270,595 4.2427 1.798 1.798 1.807 1.798 1.811 1,813,364 1.8036 -0.24%
2013-12-12 0 4.240 4.230 4.250 4.230 4.280 1,136,140 4,833,623 4.2544 1.802 1.798 1.807 1.798 1.819 2,672,618 1.8086 0.00%
2013-12-11 0 4.240 4.240 4.250 4.240 4.360 2,059,000 8,842,740 4.2947 1.802 1.802 1.807 1.802 1.853 4,843,522 1.8257 -1.17%
2013-12-10 0 4.290 4.280 4.300 4.280 4.320 2,617,657 11,250,869 4.2981 1.824 1.819 1.828 1.819 1.836 6,157,688 1.8271 0.00%
2013-12-09 0 4.290 4.290 4.300 4.280 4.340 1,137,000 4,888,380 4.2994 1.824 1.824 1.828 1.819 1.845 2,674,641 1.8277 -0.23%
2013-12-06 0 4.300 4.290 4.300 4.280 4.340 1,202,025 5,165,297 4.2972 1.828 1.824 1.828 1.819 1.845 2,827,603 1.8267 -0.69%
2013-12-05 0 4.330 4.310 4.340 4.300 4.400 2,107,000 9,103,065 4.3204 1.841 1.832 1.845 1.828 1.870 4,956,436 1.8366 -0.69%
2013-12-04 0 4.360 4.350 4.360 4.350 4.450 2,479,624 10,886,365 4.3903 1.853 1.849 1.853 1.849 1.892 5,832,984 1.8663 -1.36%
2013-12-03 0 4.420 4.420 4.430 4.400 4.450 852,000 3,762,410 4.4160 1.879 1.879 1.883 1.870 1.892 2,004,216 1.8772 0.45%
2013-12-02 0 4.400 4.390 4.410 4.360 4.450 1,051,000 4,622,620 4.3983 1.870 1.866 1.875 1.853 1.892 2,472,337 1.8697 0.23%
2013-11-29 0 4.390 4.380 4.390 4.370 4.430 1,089,904 4,777,998 4.3839 1.866 1.862 1.866 1.858 1.883 2,563,854 1.8636 0.00%
2013-11-28 0 4.390 4.380 4.400 4.380 4.450 1,393,000 6,127,390 4.3987 1.866 1.862 1.870 1.862 1.892 3,276,846 1.8699 0.00%
2013-11-27 0 4.390 4.390 4.400 4.390 4.450 1,692,099 7,455,586 4.4061 1.866 1.866 1.870 1.866 1.892 3,980,437 1.8731 -1.13%
2013-11-26 0 4.440 4.420 4.440 4.410 4.500 741,000 3,305,840 4.4613 1.887 1.879 1.887 1.875 1.913 1,743,104 1.8965 -0.89%
2013-11-25 0 4.480 4.460 4.480 4.460 4.540 1,168,007 5,251,781 4.4964 1.904 1.896 1.904 1.896 1.930 2,747,580 1.9114 0.00%
2013-11-22 0 4.480 4.480 4.490 4.420 4.510 2,177,000 9,765,305 4.4857 1.904 1.904 1.909 1.879 1.917 5,121,102 1.9069 1.59%
2013-11-21 0 4.410 4.410 4.440 4.400 4.450 677,336 2,989,193 4.4132 1.875 1.875 1.887 1.870 1.892 1,593,342 1.8761 -0.90%
2013-11-20 0 4.450 4.410 4.460 4.390 4.470 854,000 3,782,460 4.4291 1.892 1.875 1.896 1.866 1.900 2,008,921 1.8828 -0.22%
2013-11-19 0 4.460 4.450 4.460 4.350 4.460 1,344,960 5,937,227 4.4144 1.896 1.892 1.896 1.849 1.896 3,163,839 1.8766 2.76%
2013-11-18 0 4.340 4.340 4.350 4.320 4.400 1,012,048 4,402,915 4.3505 1.845 1.845 1.849 1.836 1.870 2,380,708 1.8494 0.93%
2013-11-15 0 4.300 4.300 4.310 4.280 4.340 317,080 1,365,067 4.3051 1.828 1.828 1.832 1.819 1.845 745,888 1.8301 0.47%
2013-11-14 0 4.280 4.280 4.310 4.280 4.310 388,000 1,663,113 4.2864 1.819 1.819 1.832 1.819 1.832 912,718 1.8222 -0.23%
2013-11-13 0 4.290 4.290 4.310 4.280 4.330 206,000 886,470 4.3033 1.824 1.824 1.832 1.819 1.841 484,587 1.8293 -1.38%
2013-11-12 0 4.350 4.350 4.380 4.300 4.350 213,000 924,435 4.3401 1.849 1.849 1.862 1.828 1.849 501,054 1.8450 1.40%
2013-11-11 0 4.290 4.290 4.310 4.280 4.340 1,132,561 4,871,579 4.3014 1.824 1.824 1.832 1.819 1.845 2,664,198 1.8285 -0.92%
2013-11-08 0 4.330 4.310 4.340 4.250 4.340 1,106,000 4,769,010 4.3119 1.841 1.832 1.845 1.807 1.845 2,601,717 1.8330 -0.46%
2013-11-07 0 4.350 4.350 4.360 4.310 4.360 137,107 594,809 4.3383 1.849 1.849 1.853 1.832 1.853 322,526 1.8442 0.69%
2013-11-06 0 4.320 4.340 4.360 4.320 4.350 731,310 3,175,491 4.3422 1.836 1.845 1.853 1.836 1.849 1,720,309 1.8459 -1.14%
2013-11-05 0 4.370 4.350 4.370 4.340 4.390 743,024 3,240,943 4.3618 1.858 1.849 1.858 1.845 1.866 1,747,865 1.8542 0.00%
2013-11-04 0 4.370 4.370 4.390 4.370 4.390 351,000 1,536,732 4.3782 1.858 1.858 1.866 1.858 1.866 825,681 1.8612 0.00%
2013-11-01 0 4.370 4.350 4.380 4.350 4.400 1,228,218 5,369,633 4.3719 1.858 1.849 1.862 1.849 1.870 2,889,219 1.8585 0.00%
2013-10-31 0 4.370 4.370 4.380 4.360 4.420 1,038,000 4,545,352 4.3790 1.858 1.858 1.862 1.853 1.879 2,441,756 1.8615 -0.46%
2013-10-30 0 4.390 4.370 4.390 4.350 4.440 844,276 3,691,003 4.3718 1.866 1.858 1.866 1.849 1.887 1,986,046 1.8585 0.92%
2013-10-29 0 4.350 4.350 4.370 4.350 4.430 808,000 3,530,995 4.3700 1.849 1.849 1.858 1.849 1.883 1,900,712 1.8577 -0.68%
2013-10-28 0 4.380 4.370 4.390 4.360 4.420 821,000 3,608,250 4.3949 1.862 1.858 1.866 1.853 1.879 1,931,293 1.8683 -0.45%
2013-10-25 0 4.400 4.400 4.410 4.390 4.470 363,000 1,607,840 4.4293 1.870 1.870 1.875 1.866 1.900 853,909 1.8829 -0.23%
2013-10-24 0 4.410 4.380 4.410 4.330 4.420 667,725 2,924,957 4.3805 1.875 1.862 1.875 1.841 1.879 1,570,734 1.8622 1.15%
2013-10-23 0 4.360 4.350 4.370 4.350 4.420 962,000 4,209,000 4.3753 1.853 1.849 1.858 1.849 1.879 2,262,976 1.8599 -0.91%
2013-10-22 0 4.400 4.380 4.400 4.350 4.400 525,259 2,298,934 4.3768 1.870 1.862 1.870 1.849 1.870 1,235,602 1.8606 0.46%
2013-10-21 0 4.380 4.380 4.400 4.380 4.430 633,000 2,781,040 4.3934 1.862 1.862 1.870 1.862 1.883 1,489,048 1.8677 -0.68%
2013-10-18 0 4.410 4.400 4.440 4.400 4.460 444,000 1,964,380 4.4243 1.875 1.870 1.887 1.870 1.896 1,044,451 1.8808 -1.12%
2013-10-17 0 4.460 4.460 4.480 4.370 4.480 738,000 3,272,840 4.4347 1.896 1.896 1.904 1.858 1.904 1,736,046 1.8852 2.29%
2013-10-16 0 4.360 4.350 4.360 4.310 4.370 1,113,968 4,839,033 4.3440 1.853 1.849 1.853 1.832 1.858 2,620,461 1.8466 0.23%
2013-10-15 0 4.350 4.350 4.360 4.320 4.430 783,428 3,419,237 4.3645 1.849 1.849 1.853 1.836 1.883 1,842,910 1.8553 0.93%
2013-10-11 0 4.310 4.310 4.340 4.280 4.340 644,000 2,777,990 4.3136 1.832 1.832 1.845 1.819 1.845 1,514,924 1.8337 0.47%
2013-10-10 0 4.290 4.260 4.290 4.250 4.340 413,400 1,766,534 4.2732 1.824 1.811 1.824 1.807 1.845 972,468 1.8165 -0.23%
2013-10-09 0 4.300 4.290 4.300 4.250 4.380 1,743,000 7,490,855 4.2977 1.828 1.824 1.828 1.807 1.862 4,100,175 1.8270 -0.92%
2013-10-08 0 4.340 4.310 4.340 4.310 4.430 1,904,518 8,280,967 4.3481 1.845 1.832 1.845 1.832 1.883 4,480,124 1.8484 -2.03%
2013-10-07 0 4.430 4.400 4.430 4.260 4.560 4,365,000 19,281,420 4.4173 1.883 1.870 1.883 1.811 1.938 10,268,079 1.8778 5.48%
2013-10-04 0 4.200 4.200 4.210 4.160 4.210 1,148,000 4,819,110 4.1978 1.785 1.785 1.790 1.768 1.790 2,700,517 1.7845 -0.24%
2013-10-03 0 4.210 4.190 4.210 4.150 4.220 251,000 1,051,280 4.1884 1.790 1.781 1.790 1.764 1.794 590,444 1.7805 -0.71%
2013-10-02 0 4.240 4.220 4.240 4.150 4.250 1,781,000 7,324,160 4.1124 1.802 1.794 1.802 1.764 1.807 4,189,565 1.7482 2.17%
2013-09-30 0 4.150 4.130 4.160 4.000 4.170 987,000 4,069,880 4.1235 1.764 1.756 1.768 1.700 1.773 2,321,786 1.7529 -1.19%
2013-09-27 0 4.200 4.200 4.220 4.200 4.260 1,037,000 4,363,480 4.2078 1.785 1.785 1.794 1.785 1.811 2,439,404 1.7887 -1.18%
2013-09-26 0 4.250 4.230 4.250 4.220 4.320 914,000 3,893,560 4.2599 1.807 1.798 1.807 1.794 1.836 2,150,063 1.8109 -1.16%
2013-09-25 0 4.300 4.300 4.310 4.290 4.340 927,000 3,992,180 4.3066 1.828 1.828 1.832 1.824 1.845 2,180,644 1.8307 -0.46%
2013-09-24 0 4.320 4.310 4.320 4.310 4.440 917,381 3,975,486 4.3335 1.836 1.832 1.836 1.832 1.887 2,158,016 1.8422 -1.59%
2013-09-23 0 4.390 4.410 4.420 4.390 4.500 166,000 733,490 4.4186 1.866 1.875 1.879 1.866 1.913 390,493 1.8784 -0.45%
2013-09-19 0 4.410 4.400 4.410 4.390 4.460 936,000 4,130,200 4.4126 1.875 1.870 1.875 1.866 1.896 2,201,815 1.8758 0.46%
2013-09-18 0 4.390 4.390 4.400 4.390 4.490 495,000 2,190,500 4.4253 1.866 1.866 1.870 1.866 1.909 1,164,421 1.8812 -1.35%
2013-09-17 0 4.450 4.420 4.460 4.360 4.460 842,358 3,727,394 4.4250 1.892 1.879 1.896 1.853 1.896 1,981,535 1.8811 2.30%
2013-09-16 0 4.350 4.340 4.350 4.330 4.410 488,155 2,125,879 4.3549 1.849 1.845 1.849 1.841 1.875 1,148,319 1.8513 0.00%
2013-09-13 0 4.350 4.330 4.350 4.340 4.480 810,000 3,543,540 4.3747 1.849 1.841 1.849 1.845 1.904 1,905,417 1.8597 -1.81%
2013-09-12 0 4.530 4.520 4.530 4.510 4.600 557,000 2,528,860 4.5401 1.883 1.879 1.883 1.875 1.912 1,339,845 1.8874 0.22%
2013-09-11 0 4.520 4.510 4.520 4.510 4.620 402,000 1,822,870 4.5345 1.879 1.875 1.879 1.875 1.921 966,998 1.8851 -1.53%
2013-09-10 0 4.590 4.570 4.580 4.550 4.660 1,735,957 7,979,066 4.5964 1.908 1.900 1.904 1.892 1.937 4,175,788 1.9108 1.10%
2013-09-09 0 4.540 4.520 4.540 4.510 4.600 567,000 2,577,140 4.5452 1.887 1.879 1.887 1.875 1.912 1,363,900 1.8895 -0.22%
2013-09-06 0 4.550 4.540 4.560 4.490 4.680 3,509,856 16,114,159 4.5911 1.892 1.887 1.896 1.867 1.946 8,442,844 1.9086 -0.87%
2013-09-05 0 4.590 4.590 4.600 4.290 4.620 4,307,000 19,494,945 4.5263 1.908 1.908 1.912 1.783 1.921 10,360,347 1.8817 6.25%
2013-09-04 0 4.320 4.310 4.320 4.240 4.360 1,447,000 6,220,030 4.2986 1.796 1.792 1.796 1.763 1.813 3,480,711 1.7870 0.93%
2013-09-03 0 4.280 4.260 4.280 4.230 4.330 2,162,518 9,223,266 4.2651 1.779 1.771 1.779 1.758 1.800 5,201,866 1.7731 -0.47%
2013-09-02 0 4.300 4.270 4.300 4.230 4.300 392,000 1,676,050 4.2756 1.788 1.775 1.788 1.758 1.788 942,943 1.7775 1.18%
2013-08-30 0 4.250 4.240 4.250 4.230 4.320 517,019 2,196,724 4.2488 1.767 1.763 1.767 1.758 1.796 1,243,672 1.7663 0.24%
2013-08-29 0 4.240 4.230 4.260 4.200 4.270 534,223 2,256,068 4.2231 1.763 1.758 1.771 1.746 1.775 1,285,056 1.7556 0.95%
2013-08-28 0 4.200 4.190 4.200 4.190 4.270 710,084 2,987,758 4.2076 1.746 1.742 1.746 1.742 1.775 1,708,084 1.7492 -2.10%
2013-08-27 0 4.290 4.290 4.300 4.290 4.370 837,000 3,603,060 4.3047 1.783 1.783 1.788 1.783 1.817 2,013,376 1.7896 -0.92%
2013-08-26 0 4.330 4.330 4.360 4.290 4.390 1,175,994 5,093,873 4.3315 1.800 1.800 1.813 1.783 1.825 2,828,815 1.8007 1.17%
2013-08-23 0 4.280 4.270 4.280 4.220 4.300 1,899,922 8,084,861 4.2554 1.779 1.775 1.779 1.754 1.788 4,570,200 1.7690 1.18%
2013-08-22 0 4.230 4.220 4.240 4.220 4.260 320,000 1,355,300 4.2353 1.758 1.754 1.763 1.754 1.771 769,750 1.7607 -0.24%
2013-08-21 0 4.240 4.230 4.240 4.180 4.300 609,259 2,596,777 4.2622 1.763 1.758 1.763 1.738 1.788 1,465,553 1.7719 0.95%
2013-08-20 0 4.200 4.200 4.220 4.190 4.290 1,096,000 4,639,265 4.2329 1.746 1.746 1.754 1.742 1.783 2,636,392 1.7597 -1.41%
2013-08-19 0 4.260 4.260 4.270 4.250 4.310 469,000 2,006,595 4.2785 1.771 1.771 1.775 1.767 1.792 1,128,164 1.7786 -1.16%
2013-08-16 0 4.310 4.300 4.330 4.270 4.370 878,539 3,792,417 4.3167 1.792 1.788 1.800 1.775 1.817 2,113,297 1.7946 0.23%
2013-08-15 0 4.300 4.270 4.290 4.270 4.400 1,705,000 7,399,815 4.3401 1.788 1.775 1.783 1.775 1.829 4,101,322 1.8043 1.18%
2013-08-13 0 4.250 4.240 4.250 4.210 4.270 220,000 934,090 4.2459 1.767 1.763 1.767 1.750 1.775 529,203 1.7651 0.47%
2013-08-12 0 4.230 4.220 4.240 4.200 4.260 403,024 1,701,608 4.2221 1.758 1.754 1.763 1.746 1.771 969,461 1.7552 1.20%
2013-08-09 0 4.180 4.180 4.200 4.180 4.300 619,128 2,595,036 4.1914 1.738 1.738 1.746 1.738 1.788 1,489,292 1.7425 -0.95%
2013-08-08 0 4.220 4.180 4.220 4.180 4.300 595,000 2,499,170 4.2003 1.754 1.738 1.754 1.738 1.788 1,431,253 1.7461 0.48%
2013-08-07 0 4.200 4.190 4.200 4.190 4.250 232,205 984,050 4.2379 1.746 1.742 1.746 1.742 1.767 558,562 1.7618 0.00%
2013-08-06 0 4.200 4.190 4.240 4.200 4.250 152,000 642,570 4.2274 1.746 1.742 1.763 1.746 1.767 365,631 1.7574 -0.24%
2013-08-05 0 4.210 4.210 4.230 4.200 4.300 425,000 1,795,380 4.2244 1.750 1.750 1.758 1.746 1.788 1,022,324 1.7562 -0.71%
2013-08-02 0 4.240 4.220 4.240 4.190 4.250 417,900 1,765,360 4.2244 1.763 1.754 1.763 1.742 1.767 1,005,245 1.7561 0.47%
2013-08-01 0 4.220 4.190 4.220 4.190 4.230 225,000 947,040 4.2091 1.754 1.742 1.754 1.742 1.758 541,230 1.7498 -0.71%
2013-07-31 0 4.250 4.220 4.250 4.210 4.300 204,000 863,330 4.2320 1.767 1.754 1.767 1.750 1.788 490,715 1.7593 0.00%
2013-07-30 0 4.250 4.250 4.280 4.200 4.250 28,000 118,500 4.2321 1.767 1.767 1.779 1.746 1.767 67,353 1.7594 0.71%
2013-07-29 0 4.220 4.200 4.220 4.220 4.250 95,000 402,020 4.2318 1.754 1.746 1.754 1.754 1.767 228,519 1.7592 0.00%
2013-07-26 0 4.220 4.200 4.230 4.180 4.230 1,560,696 6,551,863 4.1980 1.754 1.746 1.758 1.738 1.758 3,754,203 1.7452 0.48%
2013-07-25 0 4.200 4.200 4.230 4.190 4.250 1,624,000 6,821,240 4.2003 1.746 1.746 1.758 1.742 1.767 3,906,479 1.7461 0.00%
2013-07-24 0 4.200 4.190 4.200 4.180 4.250 1,811,000 7,605,690 4.1997 1.746 1.742 1.746 1.738 1.767 4,356,301 1.7459 -1.64%
2013-07-23 0 4.270 4.260 4.270 4.230 4.310 235,388 1,003,694 4.2640 1.775 1.771 1.775 1.758 1.792 566,218 1.7726 1.91%
2013-07-22 0 4.190 4.160 4.280 - - 0 0 - 1.742 1.729 1.779 - - 0 - 0.00%
2013-07-19 0 4.190 4.190 4.200 4.190 4.250 300,000 1,261,330 4.2044 1.742 1.742 1.746 1.742 1.767 721,640 1.7479 -1.64%
2013-07-18 0 4.260 4.250 4.260 4.200 4.260 162,192 685,862 4.2287 1.771 1.767 1.771 1.746 1.771 390,148 1.7580 0.00%
2013-07-17 0 4.260 4.200 4.270 4.200 4.310 1,173,695 4,949,359 4.2169 1.771 1.746 1.775 1.746 1.792 2,823,285 1.7530 0.00%
2013-07-16 0 4.260 4.260 4.300 4.250 4.380 484,207 2,080,855 4.2974 1.771 1.771 1.788 1.767 1.821 1,164,744 1.7865 -1.62%
2013-07-15 0 4.330 4.330 4.380 4.310 4.370 169,950 734,508 4.3219 1.800 1.800 1.821 1.792 1.817 408,809 1.7967 0.00%
2013-07-12 0 4.330 4.330 4.380 4.310 4.480 164,000 722,690 4.4066 1.800 1.800 1.821 1.792 1.862 394,497 1.8319 -3.35%
2013-07-11 0 4.480 4.480 4.500 4.390 4.480 34,000 150,300 4.4206 1.862 1.862 1.871 1.825 1.862 81,786 1.8377 1.82%
2013-07-10 0 4.400 4.340 4.400 4.320 4.470 175,339 772,353 4.4049 1.829 1.804 1.829 1.796 1.858 421,772 1.8312 -1.57%
2013-07-09 0 4.470 4.360 4.480 4.380 4.470 31,000 136,330 4.3977 1.858 1.813 1.862 1.821 1.858 74,569 1.8282 1.59%
2013-07-08 0 4.400 4.380 4.400 4.400 4.420 11,000 48,420 4.4018 1.829 1.821 1.829 1.829 1.837 26,460 1.8299 -1.35%
2013-07-05 0 4.460 4.410 4.470 4.400 4.510 88,001 390,344 4.4357 1.854 1.833 1.858 1.829 1.875 211,684 1.8440 2.06%
2013-07-04 0 4.370 4.330 4.380 4.270 4.460 63,000 276,470 4.3884 1.817 1.800 1.821 1.775 1.854 151,544 1.8243 1.63%
2013-07-03 0 4.300 4.290 4.300 4.260 4.440 257,000 1,115,980 4.3423 1.788 1.783 1.788 1.771 1.846 618,205 1.8052 -3.37%
2013-07-02 0 4.450 4.420 4.450 4.410 4.460 201,000 887,006 4.4130 1.850 1.837 1.850 1.833 1.854 483,499 1.8346 0.68%
2013-06-28 0 4.420 4.420 4.430 4.240 4.580 853,000 3,797,760 4.4522 1.837 1.837 1.842 1.763 1.904 2,051,864 1.8509 -1.56%
2013-06-27 0 4.490 4.470 4.490 4.460 4.650 487,000 2,215,380 4.5490 1.867 1.858 1.867 1.854 1.933 1,171,463 1.8911 0.00%
2013-06-26 0 4.490 4.470 4.490 4.460 4.550 440,000 1,981,650 4.5038 1.867 1.858 1.867 1.854 1.892 1,058,406 1.8723 0.45%
2013-06-25 0 4.470 4.440 4.470 4.390 4.610 1,048,000 4,715,500 4.4995 1.858 1.846 1.858 1.825 1.916 2,520,930 1.8705 -3.46%
2013-06-24 0 4.630 4.600 4.630 4.450 4.720 1,091,000 5,053,480 4.6320 1.925 1.912 1.925 1.850 1.962 2,624,365 1.9256 -12.31%
2013-06-21 0 5.280 4.330 5.330 4.300 5.330 813,000 3,932,840 4.8374 2.195 1.800 2.216 1.788 2.216 1,955,645 2.0110 18.65%
2013-06-20 0 4.450 4.400 4.470 4.380 4.500 755,000 3,344,530 4.4298 1.850 1.829 1.858 1.821 1.871 1,816,128 1.8416 -1.11%
2013-06-19 0 4.500 4.490 4.500 4.480 4.580 338,000 1,522,110 4.5033 1.871 1.867 1.871 1.862 1.904 813,048 1.8721 -0.88%
2013-06-18 0 4.540 4.510 4.540 4.480 4.540 106,000 478,230 4.5116 1.887 1.875 1.887 1.862 1.887 254,980 1.8756 -0.66%
2013-06-17 0 4.570 4.520 4.580 4.440 4.590 104,000 473,270 4.5507 1.900 1.879 1.904 1.846 1.908 250,169 1.8918 2.93%
2013-06-14 0 4.440 4.430 4.500 4.370 4.580 477,000 2,144,840 4.4965 1.846 1.842 1.871 1.817 1.904 1,147,408 1.8693 -2.20%
2013-06-13 0 4.540 4.400 4.550 4.320 4.550 681,000 3,017,565 4.4311 1.887 1.829 1.892 1.796 1.892 1,638,123 1.8421 -0.87%
2013-06-11 0 4.580 4.550 4.580 4.510 4.730 603,153 2,757,272 4.5714 1.904 1.892 1.904 1.875 1.966 1,450,865 1.9004 -3.17%
2013-06-10 0 4.730 4.730 4.740 4.730 4.800 24,548 116,224 4.7346 1.966 1.966 1.971 1.966 1.995 59,049 1.9682 -0.42%
2013-06-07 0 4.870 4.830 4.870 4.780 4.870 846,181 4,067,384 4.8068 1.975 1.958 1.975 1.938 1.975 2,086,883 1.9490 1.46%
2013-06-06 0 4.800 4.780 4.850 4.780 4.890 1,002,028 4,838,424 4.8286 1.946 1.938 1.967 1.938 1.983 2,471,238 1.9579 -1.84%
2013-06-05 0 4.890 4.820 4.890 4.830 4.950 208,000 1,009,440 4.8531 1.983 1.954 1.983 1.958 2.007 512,977 1.9678 0.62%
2013-06-04 0 4.860 4.870 4.890 4.840 4.880 406,656 1,973,879 4.8539 1.971 1.975 1.983 1.963 1.979 1,002,910 1.9682 -0.61%
2013-06-03 0 4.890 4.880 4.910 4.870 4.990 193,000 948,940 4.9168 1.983 1.979 1.991 1.975 2.023 475,984 1.9936 -2.40%
2013-05-31 0 5.010 5.010 5.030 4.930 5.030 207,274 1,030,145 4.9700 2.031 2.031 2.040 1.999 2.040 511,187 2.0152 1.62%
2013-05-30 0 4.930 4.930 4.970 4.830 5.120 1,330,000 6,580,314 4.9476 1.999 1.999 2.015 1.958 2.076 3,280,095 2.0061 -3.71%
2013-05-29 0 5.120 5.110 5.230 5.110 5.280 1,944,000 10,139,010 5.2155 2.076 2.072 2.121 2.072 2.141 4,794,365 2.1148 -1.73%
2013-05-28 0 5.210 5.210 5.250 5.150 5.250 54,137 281,563 5.2009 2.113 2.113 2.129 2.088 2.129 133,515 2.1089 0.77%
2013-05-27 0 5.170 5.170 5.190 5.150 5.190 20,000 103,310 5.1655 2.096 2.096 2.104 2.088 2.104 49,325 2.0945 0.39%
2013-05-24 0 5.150 5.150 5.200 5.150 5.220 204,000 1,055,250 5.1728 2.088 2.088 2.108 2.088 2.117 503,112 2.0974 -0.96%
2013-05-23 0 5.200 5.180 5.200 5.170 5.210 216,451 1,123,000 5.1882 2.108 2.100 2.108 2.096 2.113 533,819 2.1037 -0.76%
2013-05-22 0 5.240 5.210 5.260 5.100 5.300 105,000 549,010 5.2287 2.125 2.113 2.133 2.068 2.149 258,955 2.1201 -1.69%
2013-05-21 0 5.330 5.300 5.350 5.310 5.400 210,000 1,122,465 5.3451 2.161 2.149 2.169 2.153 2.190 517,910 2.1673 -0.93%
2013-05-20 0 5.380 5.370 5.390 5.340 5.410 181,000 974,660 5.3849 2.181 2.177 2.186 2.165 2.194 446,389 2.1834 0.00%
2013-05-16 0 5.380 5.340 5.400 - - 103 542 5.2621 2.181 2.165 2.190 - - 254 2.1337 0.00%
2013-05-15 0 5.380 5.370 5.380 5.330 5.400 78,000 418,370 5.3637 2.181 2.177 2.181 2.161 2.190 192,366 2.1749 -0.37%
2013-05-14 0 5.400 5.380 5.400 5.380 5.440 164,000 885,620 5.4001 2.190 2.181 2.190 2.181 2.206 404,463 2.1896 0.75%
2013-05-13 0 5.360 5.330 5.370 5.310 5.420 426,762 2,292,739 5.3724 2.173 2.161 2.177 2.153 2.198 1,052,496 2.1784 -0.74%
2013-05-10 0 5.400 5.390 5.400 5.360 5.430 356,210 1,921,535 5.3944 2.190 2.186 2.190 2.173 2.202 878,498 2.1873 0.00%
2013-05-09 0 5.400 5.390 5.400 5.390 5.450 427,000 2,309,160 5.4079 2.190 2.186 2.190 2.186 2.210 1,053,083 2.1928 -0.55%
2013-05-08 0 5.430 5.400 5.430 5.400 5.470 745,000 4,043,020 5.4269 2.202 2.190 2.202 2.190 2.218 1,837,347 2.2005 0.74%
2013-05-07 0 5.390 5.360 5.400 5.360 5.430 480,295 2,582,855 5.3776 2.186 2.173 2.190 2.173 2.202 1,184,521 2.1805 -0.74%
2013-05-06 0 5.430 5.420 5.430 5.400 5.460 540,000 2,928,710 5.4235 2.202 2.198 2.202 2.190 2.214 1,331,768 2.1991 0.93%
2013-05-03 0 5.380 5.370 5.380 5.360 5.450 1,379,451 7,452,689 5.4026 2.181 2.177 2.181 2.173 2.210 3,402,053 2.1906 -0.74%
2013-05-02 0 5.420 5.400 5.420 5.400 5.450 286,475 1,552,281 5.4186 2.198 2.190 2.198 2.190 2.210 706,515 2.1971 -0.18%
2013-04-30 0 5.430 5.400 5.430 5.390 5.510 1,051,381 5,710,325 5.4313 2.202 2.190 2.202 2.186 2.234 2,592,955 2.2022 -0.37%
2013-04-29 0 5.450 5.440 5.450 5.400 5.550 505,000 2,759,160 5.4637 2.210 2.206 2.210 2.190 2.250 1,245,450 2.2154 -0.91%
2013-04-26 0 5.500 5.470 5.500 5.470 5.530 682,524 3,749,534 5.4936 2.230 2.218 2.230 2.218 2.242 1,683,266 2.2275 0.55%
2013-04-25 0 5.470 5.450 5.470 5.350 5.490 605,747 3,303,656 5.4539 2.218 2.210 2.218 2.169 2.226 1,493,916 2.2114 1.48%
2013-04-24 0 5.390 5.370 5.390 5.370 5.410 273,436 1,471,149 5.3802 2.186 2.177 2.186 2.177 2.194 674,358 2.1816 0.19%
2013-04-23 0 5.380 5.360 5.380 5.320 5.390 44,266 236,529 5.3434 2.181 2.173 2.181 2.157 2.186 109,170 2.1666 0.56%
2013-04-22 0 5.350 5.350 5.380 5.350 5.400 314,000 1,689,840 5.3817 2.169 2.169 2.181 2.169 2.190 774,398 2.1821 -0.37%
2013-04-19 0 5.370 5.350 5.370 5.250 5.370 85,004 450,947 5.3050 2.177 2.169 2.177 2.129 2.177 209,640 2.1511 2.87%
2013-04-18 0 5.220 5.200 5.220 5.220 5.280 71,000 372,330 5.2441 2.117 2.108 2.117 2.117 2.141 175,103 2.1264 -1.14%
2013-04-17 0 5.280 5.260 5.320 5.260 5.320 71,000 375,630 5.2906 2.141 2.133 2.157 2.133 2.157 175,103 2.1452 -0.19%
2013-04-16 0 5.290 5.250 5.290 5.210 5.290 48,000 252,310 5.2565 2.145 2.129 2.145 2.113 2.145 118,379 2.1314 1.15%
2013-04-15 0 5.230 5.230 5.240 5.220 5.300 239,000 1,253,630 5.2453 2.121 2.121 2.125 2.117 2.149 589,431 2.1268 -2.61%
2013-04-12 0 5.370 5.350 5.400 5.350 5.440 680,702 3,672,260 5.3948 2.177 2.169 2.190 2.169 2.206 1,678,772 2.1875 0.19%
2013-04-11 0 5.360 5.330 5.390 5.320 5.400 396,000 2,121,505 5.3573 2.173 2.161 2.186 2.157 2.190 976,630 2.1723 1.90%
2013-04-10 0 5.260 5.240 5.260 5.230 5.270 205,000 1,076,410 5.2508 2.133 2.125 2.133 2.121 2.137 505,579 2.1291 1.15%
2013-04-09 0 5.200 5.170 5.200 5.170 5.250 310,000 1,612,505 5.2016 2.108 2.096 2.108 2.096 2.129 764,533 2.1091 0.97%
2013-04-08 0 5.150 5.140 5.150 5.090 5.170 709,000 3,630,080 5.1200 2.088 2.084 2.088 2.064 2.096 1,748,562 2.0760 0.98%
2013-04-05 0 5.100 5.090 5.130 5.010 5.120 2,244,000 11,404,000 5.0820 2.068 2.064 2.080 2.031 2.076 5,534,236 2.0606 -0.97%
2013-04-03 0 5.150 5.150 5.160 5.140 5.350 1,387,000 7,208,730 5.1974 2.088 2.088 2.092 2.084 2.169 3,420,671 2.1074 -2.65%
2013-04-02 0 5.290 5.260 5.270 5.180 5.390 422,805 2,230,116 5.2746 2.145 2.133 2.137 2.100 2.186 1,042,737 2.1387 0.95%
2013-03-28 0 5.240 5.240 5.250 5.240 5.350 1,336,000 7,061,025 5.2852 2.125 2.125 2.129 2.125 2.169 3,294,893 2.1430 -1.87%
2013-03-27 0 5.340 5.340 5.360 5.340 5.400 1,017,000 5,455,440 5.3642 2.165 2.165 2.173 2.165 2.190 2,508,163 2.1751 -0.37%
2013-03-26 0 5.360 5.350 5.360 5.340 5.380 857,000 4,588,720 5.3544 2.173 2.169 2.173 2.165 2.181 2,113,565 2.1711 -0.19%
2013-03-25 0 5.370 5.350 5.370 5.280 5.420 819,823 4,381,264 5.3442 2.177 2.169 2.177 2.141 2.198 2,021,878 2.1669 2.48%
2013-03-22 0 5.240 5.200 5.250 5.160 5.250 658,000 3,410,200 5.1827 2.125 2.108 2.129 2.092 2.129 1,622,784 2.1015 -1.87%
2013-03-21 0 5.340 5.300 5.340 5.210 5.380 271,609 1,441,652 5.3078 2.165 2.149 2.165 2.113 2.181 669,852 2.1522 -0.56%
2013-03-20 0 5.370 5.320 5.380 5.230 5.400 75,000 399,920 5.3323 2.177 2.157 2.181 2.121 2.190 184,968 2.1621 3.27%
2013-03-19 0 5.200 5.200 5.250 5.160 5.280 148,208 775,014 5.2292 2.108 2.108 2.129 2.092 2.141 365,516 2.1203 0.00%
2013-03-18 0 5.200 5.200 5.230 5.100 5.360 551,000 2,894,000 5.2523 2.108 2.108 2.121 2.068 2.173 1,358,897 2.1297 -3.17%
2013-03-15 0 5.370 5.370 5.380 5.310 5.430 217,587 1,172,024 5.3865 2.177 2.177 2.181 2.153 2.202 536,621 2.1841 -0.37%
2013-03-14 0 5.390 5.370 5.390 5.260 5.400 230,000 1,220,860 5.3081 2.186 2.177 2.186 2.133 2.190 567,234 2.1523 2.08%
2013-03-13 0 5.280 5.280 5.320 5.280 5.500 358,103 1,908,215 5.3287 2.141 2.141 2.157 2.141 2.230 883,167 2.1607 -2.22%
2013-03-12 0 5.400 5.400 5.410 5.350 5.510 517,151 2,813,340 5.4401 2.190 2.190 2.194 2.169 2.234 1,275,417 2.2058 -1.82%
2013-03-11 0 5.500 5.400 5.520 5.400 5.590 222,000 1,227,630 5.5299 2.230 2.190 2.238 2.190 2.267 547,505 2.2422 0.00%
2013-03-08 0 5.500 5.500 5.530 5.500 5.580 297,000 1,645,120 5.5391 2.230 2.230 2.242 2.230 2.263 732,472 2.2460 -0.36%
2013-03-07 0 5.520 5.500 5.530 5.440 5.550 204,522 1,125,080 5.5010 2.238 2.230 2.242 2.206 2.250 504,400 2.2305 0.00%
2013-03-06 0 5.520 5.500 5.530 5.400 5.560 389,908 2,148,298 5.5098 2.238 2.230 2.242 2.190 2.254 961,606 2.2341 1.66%
2013-03-05 0 5.430 5.390 5.440 5.310 5.470 269,000 1,448,570 5.3850 2.202 2.186 2.206 2.153 2.218 663,418 2.1835 1.69%
2013-03-04 0 5.340 5.320 5.330 5.290 5.500 330,495 1,775,693 5.3728 2.165 2.157 2.161 2.145 2.230 815,079 2.1786 -3.44%
2013-03-01 0 5.530 5.490 5.550 5.370 5.640 897,706 4,945,465 5.5090 2.242 2.226 2.250 2.177 2.287 2,213,956 2.2338 2.98%
2013-02-28 0 5.370 5.360 5.370 5.290 5.390 350,000 1,874,215 5.3549 2.177 2.173 2.177 2.145 2.186 863,183 2.1713 1.32%
2013-02-27 0 5.300 5.270 5.300 5.200 5.340 284,390 1,507,601 5.3012 2.149 2.137 2.149 2.108 2.165 701,373 2.1495 1.53%
2013-02-26 0 5.220 5.200 5.220 5.060 5.380 1,094,042 5,776,393 5.2799 2.117 2.108 2.117 2.052 2.181 2,698,167 2.1409 0.97%
2013-02-25 0 5.170 5.140 5.170 5.110 5.290 385,000 1,984,780 5.1553 2.096 2.084 2.096 2.072 2.145 949,501 2.0903 -1.15%
2013-02-22 0 5.230 5.220 5.230 5.210 5.400 1,176,472 6,209,544 5.2781 2.121 2.117 2.121 2.113 2.190 2,901,459 2.1401 -4.04%
2013-02-21 0 5.450 5.440 5.450 5.400 5.570 878,000 4,791,640 5.4574 2.210 2.206 2.210 2.190 2.259 2,165,356 2.2129 -2.68%
2013-02-20 0 5.600 5.590 5.600 5.570 5.640 1,156,023 6,462,786 5.5905 2.271 2.267 2.271 2.259 2.287 2,851,027 2.2668 0.18%
2013-02-19 0 5.590 5.580 5.590 5.570 5.800 1,667,219 9,397,854 5.6368 2.267 2.263 2.267 2.259 2.352 4,111,757 2.2856 -0.71%
2013-02-18 0 5.630 5.590 5.630 5.580 5.690 1,444,573 8,103,071 5.6093 2.283 2.267 2.283 2.263 2.307 3,562,659 2.2744 0.00%
2013-02-15 0 5.630 5.610 5.630 5.560 5.630 637,746 3,571,242 5.5998 2.283 2.275 2.283 2.254 2.283 1,572,833 2.2706 0.54%
2013-02-14 0 5.600 5.580 5.600 5.500 5.640 821,372 4,593,331 5.5923 2.271 2.263 2.271 2.230 2.287 2,025,698 2.2675 1.82%
2013-02-08 0 5.500 5.500 5.540 5.490 5.610 1,252,059 6,918,755 5.5259 2.230 2.230 2.246 2.226 2.275 3,087,874 2.2406 -0.72%
2013-02-07 0 5.540 5.550 5.560 5.540 5.680 1,487,085 8,292,949 5.5766 2.246 2.250 2.254 2.246 2.303 3,667,504 2.2612 -0.89%
2013-02-06 0 5.590 5.590 5.620 5.520 5.650 1,695,083 9,466,991 5.5850 2.267 2.267 2.279 2.238 2.291 4,180,476 2.2646 2.57%
2013-02-05 0 5.450 5.440 5.460 5.440 5.550 1,179,774 6,467,031 5.4816 2.210 2.206 2.214 2.206 2.250 2,909,602 2.2227 -1.62%
2013-02-04 0 5.540 5.530 5.540 5.520 5.590 2,099,000 11,666,510 5.5581 2.246 2.242 2.246 2.238 2.267 5,176,631 2.2537 0.73%
2013-02-01 0 5.500 5.500 5.540 5.410 5.530 2,414,565 13,180,283 5.4587 2.230 2.230 2.246 2.194 2.242 5,954,889 2.2134 0.18%
2013-01-31 0 5.490 5.490 5.500 5.440 5.650 8,787,924 47,418,015 5.3958 2.226 2.226 2.230 2.206 2.291 21,673,103 2.1879 -2.83%
2013-01-30 0 5.650 5.640 5.650 5.620 5.750 2,290,847 12,970,753 5.6620 2.291 2.287 2.291 2.279 2.331 5,649,771 2.2958 0.18%
2013-01-29 0 5.640 5.640 5.650 5.620 5.660 885,732 4,999,920 5.6450 2.287 2.287 2.291 2.279 2.295 2,184,425 2.2889 -0.18%
2013-01-28 0 5.650 5.650 5.660 5.620 5.680 757,212 4,267,768 5.6362 2.291 2.291 2.295 2.279 2.303 1,867,464 2.2853 -0.53%
2013-01-25 0 5.680 5.650 5.680 5.620 5.730 1,621,000 9,171,360 5.6578 2.303 2.291 2.303 2.279 2.323 3,997,770 2.2941 0.35%
2013-01-24 0 5.660 5.650 5.680 5.650 5.700 470,050 2,659,203 5.6573 2.295 2.291 2.303 2.291 2.311 1,159,255 2.2939 -0.35%
2013-01-23 0 5.680 5.680 5.700 5.630 5.740 701,000 3,974,490 5.6697 2.303 2.303 2.311 2.283 2.327 1,728,832 2.2989 -1.05%
2013-01-22 0 5.740 5.740 5.750 5.690 5.750 1,036,535 5,946,959 5.7373 2.327 2.327 2.331 2.307 2.331 2,556,341 2.3264 0.35%
2013-01-21 0 5.720 5.690 5.720 5.670 5.740 1,241,430 7,082,603 5.7052 2.319 2.307 2.319 2.299 2.327 3,061,661 2.3133 1.24%
2013-01-18 0 5.650 5.650 5.660 5.520 5.710 2,618,291 14,717,962 5.6212 2.291 2.291 2.295 2.238 2.315 6,457,326 2.2793 2.54%
2013-01-17 0 5.510 5.500 5.510 5.460 5.560 859,528 4,735,958 5.5100 2.234 2.230 2.234 2.214 2.254 2,119,800 2.2342 0.92%
2013-01-16 0 5.460 5.460 5.500 5.450 5.500 505,401 2,763,825 5.4686 2.214 2.214 2.230 2.210 2.230 1,246,439 2.2174 0.00%
2013-01-15 0 5.460 5.450 5.460 5.430 5.530 1,219,723 6,658,677 5.4592 2.214 2.210 2.214 2.202 2.242 3,008,126 2.2136 -0.73%
2013-01-14 0 5.500 5.470 5.500 5.420 5.500 3,814,160 20,829,122 5.4610 2.230 2.218 2.230 2.198 2.230 9,406,622 2.2143 1.66%
2013-01-11 0 5.410 5.410 5.430 5.370 5.430 2,790,896 15,084,048 5.4047 2.194 2.194 2.202 2.177 2.202 6,883,011 2.1915 0.93%
2013-01-10 0 5.360 5.340 5.360 5.290 5.400 1,729,765 9,256,377 5.3512 2.173 2.165 2.173 2.145 2.190 4,266,010 2.1698 1.13%
2013-01-09 0 5.300 5.290 5.300 5.260 5.320 872,163 4,615,161 5.2916 2.149 2.145 2.149 2.133 2.157 2,150,961 2.1456 0.38%
2013-01-08 0 5.280 5.250 5.280 5.250 5.360 3,156,000 16,713,530 5.2958 2.141 2.129 2.141 2.129 2.173 7,783,444 2.1473 -0.19%
2013-01-07 0 5.290 5.240 5.290 5.250 5.300 2,579,146 13,588,371 5.2686 2.145 2.125 2.145 2.129 2.149 6,360,785 2.1363 -0.56%
2013-01-04 0 5.320 5.310 5.320 5.280 5.360 1,831,291 9,719,382 5.3074 2.157 2.153 2.157 2.141 2.173 4,516,397 2.1520 0.95%
2013-01-03 0 5.270 5.270 5.290 5.120 5.290 3,157,677 16,546,878 5.2402 2.137 2.137 2.145 2.076 2.145 7,787,580 2.1248 2.93%
2013-01-02 0 5.120 5.110 5.120 5.020 5.140 527,704 2,692,688 5.1026 2.076 2.072 2.076 2.035 2.084 1,301,443 2.0690 1.79%
2012-12-31 0 5.030 5.010 5.030 5.000 5.070 641,000 3,220,300 5.0239 2.040 2.031 2.040 2.027 2.056 1,580,858 2.0371 0.40%
2012-12-28 0 5.010 5.000 5.010 4.940 5.030 775,068 3,877,739 5.0031 2.031 2.027 2.031 2.003 2.040 1,911,501 2.0286 1.01%
2012-12-27 0 4.960 4.960 4.980 4.930 5.000 84,008 415,939 4.9512 2.011 2.011 2.019 1.999 2.027 207,184 2.0076 0.61%
2012-12-24 0 4.930 4.920 4.980 4.920 4.990 98,964 489,753 4.9488 1.999 1.995 2.019 1.995 2.023 244,069 2.0066 -0.40%
2012-12-21 0 4.950 4.950 4.970 4.930 4.970 264,834 1,310,816 4.9496 2.007 2.007 2.015 1.999 2.015 653,143 2.0069 -0.80%
2012-12-20 0 4.990 4.980 4.990 4.920 4.990 298,000 1,478,110 4.9601 2.023 2.019 2.023 1.995 2.023 734,939 2.0112 0.40%
2012-12-19 0 4.970 4.930 4.980 4.850 4.990 344,021 1,685,999 4.9009 2.015 1.999 2.019 1.967 2.023 848,437 1.9872 1.43%
2012-12-18 0 4.900 4.900 4.910 4.860 4.930 205,229 1,005,482 4.8993 1.987 1.987 1.991 1.971 1.999 506,143 1.9866 -0.61%
2012-12-17 0 4.930 4.930 4.950 4.870 4.950 139,744 686,989 4.9161 1.999 1.999 2.007 1.975 2.007 344,642 1.9933 0.00%
2012-12-14 0 4.930 4.920 4.930 4.900 4.980 556,585 2,740,253 4.9233 1.999 1.995 1.999 1.987 2.019 1,372,670 1.9963 -0.40%
2012-12-13 0 4.950 4.940 4.950 4.910 4.980 669,000 3,313,940 4.9536 2.007 2.003 2.007 1.991 2.019 1,649,912 2.0086 0.00%
2012-12-12 0 4.950 4.950 4.990 4.940 5.030 370,661 1,846,691 4.9822 2.007 2.007 2.023 2.003 2.040 914,138 2.0201 0.20%
2012-12-11 0 4.940 4.940 4.950 4.920 5.000 600,000 2,967,435 4.9457 2.003 2.003 2.007 1.995 2.027 1,479,742 2.0054 -1.00%
2012-12-10 0 4.990 4.950 4.990 4.920 5.030 423,870 2,110,715 4.9796 2.023 2.007 2.023 1.995 2.040 1,045,364 2.0191 0.60%
2012-12-07 0 4.960 4.950 4.960 4.950 4.990 338,000 1,677,440 4.9628 2.011 2.007 2.011 2.007 2.023 833,588 2.0123 0.00%
2012-12-06 0 4.960 4.940 4.970 4.940 5.020 1,371,111 6,818,892 4.9733 2.011 2.003 2.015 2.003 2.035 3,381,485 2.0165 0.81%
2012-12-05 0 4.920 4.910 4.950 4.850 4.920 552,102 2,695,270 4.8818 1.995 1.991 2.007 1.967 1.995 1,361,614 1.9795 0.82%
2012-12-04 0 4.880 4.880 4.890 4.850 4.930 310,800 1,517,076 4.8812 1.979 1.979 1.983 1.967 1.999 766,506 1.9792 -1.41%
2012-12-03 0 4.950 4.950 4.980 4.900 4.980 289,548 1,433,265 4.9500 2.007 2.007 2.019 1.987 2.019 714,094 2.0071 -1.00%
2012-11-30 0 5.000 4.980 5.000 4.980 5.020 845,000 4,226,910 5.0023 2.027 2.019 2.027 2.019 2.035 2,083,970 2.0283 -0.40%
2012-11-29 0 5.020 5.000 5.020 4.990 5.040 1,186,393 5,942,281 5.0087 2.035 2.027 2.035 2.023 2.044 2,925,926 2.0309 0.60%
2012-11-28 0 4.990 4.980 5.000 4.970 5.010 816,701 4,073,895 4.9882 2.023 2.019 2.027 2.015 2.031 2,014,178 2.0226 -0.40%
2012-11-27 0 5.010 5.000 5.010 4.950 5.030 1,199,004 5,991,409 4.9970 2.031 2.027 2.031 2.007 2.040 2,957,028 2.0262 1.42%
2012-11-26 0 4.940 4.940 4.950 4.870 4.950 1,218,291 5,979,688 4.9083 2.003 2.003 2.007 1.975 2.007 3,004,594 1.9902 1.65%
2012-11-23 0 4.860 4.860 4.870 4.800 4.880 429,384 2,080,024 4.8442 1.971 1.971 1.975 1.946 1.979 1,058,963 1.9642 0.41%
2012-11-22 0 4.840 4.820 4.840 4.790 4.840 624,074 3,005,628 4.8161 1.963 1.954 1.963 1.942 1.963 1,539,114 1.9528 1.89%
2012-11-21 0 4.750 4.730 4.790 4.720 4.820 1,071,042 5,099,426 4.7612 1.926 1.918 1.942 1.914 1.954 2,641,443 1.9305 0.85%
2012-11-20 0 4.710 4.690 4.710 4.690 4.750 622,004 2,928,673 4.7084 1.910 1.902 1.910 1.902 1.926 1,534,009 1.9092 0.00%
2012-11-19 0 4.710 4.710 4.730 4.700 4.760 663,000 3,136,840 4.7313 1.910 1.910 1.918 1.906 1.930 1,635,115 1.9184 0.43%
2012-11-16 0 4.690 4.690 4.710 4.660 4.710 348,655 1,637,449 4.6965 1.902 1.902 1.910 1.890 1.910 859,866 1.9043 0.00%
2012-11-15 0 4.690 4.690 4.720 4.650 4.740 263,879 1,239,733 4.6981 1.902 1.902 1.914 1.885 1.922 650,788 1.9050 0.21%
2012-11-14 0 4.680 4.670 4.680 4.600 4.720 796,744 3,728,051 4.6791 1.898 1.894 1.898 1.865 1.914 1,964,959 1.8973 1.52%
2012-11-13 0 4.610 4.610 4.630 4.500 4.700 836,137 3,864,973 4.6224 1.869 1.869 1.877 1.825 1.906 2,062,112 1.8743 -1.50%
2012-11-12 0 4.680 4.680 4.700 4.680 4.710 330,000 1,550,690 4.6991 1.898 1.898 1.906 1.898 1.910 813,858 1.9054 -0.64%
2012-11-09 0 4.710 4.710 4.720 4.700 4.730 354,000 1,666,750 4.7083 1.910 1.910 1.914 1.906 1.918 873,048 1.9091 -0.42%
2012-11-08 0 4.730 4.700 4.740 4.700 4.770 409,240 1,934,591 4.7273 1.918 1.906 1.922 1.906 1.934 1,009,283 1.9168 -0.84%
2012-11-07 0 4.770 4.760 4.830 4.660 4.830 911,443 4,332,452 4.7534 1.934 1.930 1.958 1.890 1.958 2,247,834 1.9274 1.71%
2012-11-06 0 4.690 4.660 4.690 4.600 4.690 718,733 3,340,499 4.6478 1.902 1.890 1.902 1.865 1.902 1,772,566 1.8846 1.74%
2012-11-05 0 4.610 4.610 4.620 4.590 4.610 607,000 2,793,690 4.6025 1.869 1.869 1.873 1.861 1.869 1,497,006 1.8662 0.00%
2012-11-02 0 4.610 4.610 4.620 4.570 4.640 789,008 3,633,096 4.6046 1.869 1.869 1.873 1.853 1.881 1,945,881 1.8671 1.32%
2012-11-01 0 4.550 4.550 4.570 4.390 4.570 650,438 2,931,179 4.5065 1.845 1.845 1.853 1.780 1.853 1,604,134 1.8273 2.48%
2012-10-31 0 4.440 4.440 4.450 4.330 4.440 264,822 1,163,368 4.3930 1.800 1.800 1.804 1.756 1.800 653,114 1.7813 3.02%
2012-10-30 0 4.310 4.310 4.360 4.300 4.400 553,000 2,405,830 4.3505 1.748 1.748 1.768 1.744 1.784 1,363,829 1.7640 -2.27%
2012-10-29 0 4.410 4.410 4.420 4.400 4.450 324,098 1,431,171 4.4159 1.788 1.788 1.792 1.784 1.804 799,302 1.7905 -0.45%
2012-10-26 0 4.430 4.430 4.460 4.420 4.500 792,987 3,530,762 4.4525 1.796 1.796 1.808 1.792 1.825 1,955,694 1.8054 -1.12%
2012-10-25 0 4.480 4.480 4.490 4.400 4.480 829,665 3,682,043 4.4380 1.817 1.817 1.821 1.784 1.817 2,046,150 1.7995 1.59%
2012-10-24 0 4.410 4.410 4.420 4.350 4.430 241,150 1,059,959 4.3954 1.788 1.788 1.792 1.764 1.796 594,733 1.7822 1.61%
2012-10-22 0 4.340 4.380 4.390 4.330 4.430 655,330 2,869,415 4.3786 1.760 1.776 1.780 1.756 1.796 1,616,199 1.7754 0.23%
2012-10-19 0 4.330 4.330 4.370 4.330 4.400 486,567 2,114,323 4.3454 1.756 1.756 1.772 1.756 1.784 1,199,989 1.7620 -1.59%
2012-10-18 0 4.400 4.400 4.410 4.180 4.450 2,009,093 8,764,246 4.3623 1.784 1.784 1.788 1.695 1.804 4,954,899 1.7688 5.26%
2012-10-17 0 4.180 4.170 4.200 4.040 4.230 797,856 3,317,387 4.1579 1.695 1.691 1.703 1.638 1.715 1,967,702 1.6859 3.72%
2012-10-16 0 4.030 4.030 4.060 4.000 4.050 333,766 1,344,267 4.0276 1.634 1.634 1.646 1.622 1.642 823,146 1.6331 0.50%
2012-10-15 0 4.010 3.990 4.000 3.980 4.020 187,526 750,120 4.0001 1.626 1.618 1.622 1.614 1.630 462,484 1.6219 0.25%
2012-10-12 0 4.000 4.000 4.020 3.980 4.020 145,300 581,865 4.0046 1.622 1.622 1.630 1.614 1.630 358,344 1.6238 0.00%
2012-10-11 0 4.000 4.000 4.010 3.960 4.000 241,000 960,020 3.9835 1.622 1.622 1.626 1.606 1.622 594,363 1.6152 0.25%
2012-10-10 0 3.990 3.970 3.990 3.960 4.020 205,000 816,860 3.9847 1.618 1.610 1.618 1.606 1.630 505,579 1.6157 1.01%
2012-10-09 0 3.950 3.950 3.970 3.950 3.970 60,000 237,640 3.9607 1.602 1.602 1.610 1.602 1.610 147,974 1.6060 0.00%
2012-10-08 0 3.950 3.950 4.000 3.950 4.030 294,100 1,177,141 4.0025 1.602 1.602 1.622 1.602 1.634 725,320 1.6229 -1.50%
2012-10-05 0 4.010 4.010 4.030 4.000 4.070 82,605 331,435 4.0123 1.626 1.626 1.634 1.622 1.650 203,724 1.6269 -0.50%
2012-10-04 0 4.030 4.030 4.040 4.030 4.050 189,653 765,278 4.0351 1.634 1.634 1.638 1.634 1.642 467,729 1.6362 -0.25%
2012-10-03 0 4.040 4.010 4.040 4.000 4.040 179,710 721,102 4.0126 1.638 1.626 1.638 1.622 1.638 443,207 1.6270 1.00%
2012-09-28 0 4.000 4.000 4.010 3.950 4.020 385,345 1,537,385 3.9896 1.622 1.622 1.626 1.602 1.630 950,352 1.6177 1.27%
2012-09-27 0 3.950 3.950 3.960 3.900 3.960 522,343 2,056,541 3.9371 1.602 1.602 1.606 1.581 1.606 1,288,222 1.5964 1.02%
2012-09-26 0 3.910 3.900 3.940 3.900 3.930 217,521 853,225 3.9225 1.585 1.581 1.598 1.581 1.594 536,458 1.5905 -0.51%
2012-09-25 0 3.930 3.910 3.950 3.900 3.950 364,630 1,424,425 3.9065 1.594 1.585 1.602 1.581 1.602 899,264 1.5840 0.77%
2012-09-24 0 3.900 3.900 3.920 3.890 3.940 259,800 1,014,742 3.9059 1.581 1.581 1.589 1.577 1.598 640,728 1.5837 -1.27%
2012-09-21 0 3.950 3.950 3.960 3.940 3.980 134,118 530,527 3.9557 1.602 1.602 1.606 1.598 1.614 330,767 1.6039 1.28%
2012-09-20 0 3.900 3.900 3.940 3.900 3.970 285,764 1,125,759 3.9395 1.581 1.581 1.598 1.581 1.610 704,762 1.5974 -0.51%
2012-09-19 0 3.920 3.920 3.970 3.750 3.970 1,104,264 4,293,619 3.8882 1.589 1.589 1.610 1.521 1.610 2,723,377 1.5766 4.81%
2012-09-18 0 3.740 3.740 3.750 3.700 3.810 1,002,275 3,761,018 3.7525 1.516 1.516 1.521 1.500 1.545 2,471,848 1.5215 2.19%
2012-09-17 0 3.660 3.660 3.700 3.660 3.710 2,270,514 8,353,295 3.6790 1.484 1.484 1.500 1.484 1.504 5,599,625 1.4918 0.27%
2012-09-14 0 3.650 3.640 3.680 3.650 3.710 2,510,000 9,205,990 3.6677 1.480 1.476 1.492 1.480 1.504 6,190,255 1.4872 0.83%
2012-09-13 0 3.620 3.620 3.630 3.600 3.640 96,979 349,918 3.6082 1.468 1.468 1.472 1.460 1.476 239,173 1.4630 -0.28%
2012-09-12 0 3.630 3.630 3.680 3.630 3.700 148,388 543,624 3.6635 1.472 1.472 1.492 1.472 1.500 365,960 1.4855 -0.82%
2012-09-11 0 3.660 3.660 3.690 3.610 3.760 30,002 110,617 3.6870 1.484 1.484 1.496 1.464 1.525 73,992 1.4950 0.27%
2012-09-10 0 3.650 3.650 3.660 3.650 3.670 26,000 95,080 3.6569 1.480 1.480 1.484 1.480 1.488 64,122 1.4828 0.00%
2012-09-07 0 3.650 3.600 3.650 3.570 3.650 280,193 1,017,679 3.6321 1.480 1.460 1.480 1.448 1.480 691,022 1.4727 1.11%
2012-09-06 0 3.610 3.600 3.640 3.520 3.640 114,819 414,441 3.6095 1.464 1.460 1.476 1.427 1.476 283,171 1.4636 1.98%
2012-09-05 0 3.640 3.640 3.700 3.640 3.720 103,000 377,830 3.6683 1.435 1.435 1.459 1.435 1.467 261,198 1.4465 -0.55%
2012-09-04 0 3.660 3.660 3.690 3.600 3.660 197,723 720,086 3.6419 1.443 1.443 1.455 1.420 1.443 501,407 1.4361 -1.61%
2012-09-03 0 3.720 3.680 3.790 - - 0 0 - 1.467 1.451 1.495 - - 0 - 0.00%
2012-08-31 0 3.720 3.660 3.720 3.610 3.720 75,000 273,600 3.6480 1.467 1.443 1.467 1.424 1.467 190,193 1.4385 1.09%
2012-08-30 0 3.680 3.650 3.700 3.600 3.700 273,000 996,970 3.6519 1.451 1.439 1.459 1.420 1.459 692,302 1.4401 -0.81%
2012-08-29 0 3.710 3.700 3.830 3.700 3.710 22,000 81,500 3.7045 1.463 1.459 1.510 1.459 1.463 55,790 1.4608 -1.07%
2012-08-28 0 3.750 3.750 3.820 3.750 3.750 20,000 75,000 3.7500 1.479 1.479 1.506 1.479 1.479 50,718 1.4788 -0.53%
2012-08-27 0 3.770 3.770 3.820 3.750 3.840 4,079,295 15,569,206 3.8166 1.487 1.487 1.506 1.479 1.514 10,344,703 1.5050 -0.79%
2012-08-24 0 3.800 3.800 3.830 3.780 3.840 186,000 710,052 3.8175 1.498 1.498 1.510 1.491 1.514 471,678 1.5054 -0.52%
2012-08-23 0 3.820 3.750 3.820 3.790 3.820 22,000 83,800 3.8091 1.506 1.479 1.506 1.495 1.506 55,790 1.5021 0.26%
2012-08-22 0 3.810 3.750 3.810 3.820 3.820 6,000 22,920 3.8200 1.502 1.479 1.502 1.506 1.506 15,215 1.5064 -0.26%
2012-08-21 0 3.820 3.770 3.820 3.770 3.850 60,500 230,927 3.8170 1.506 1.487 1.506 1.487 1.518 153,422 1.5052 0.53%
2012-08-20 0 3.800 3.760 3.800 3.800 3.840 118,000 448,860 3.8039 1.498 1.483 1.498 1.498 1.514 299,237 1.5000 2.70%
2012-08-17 0 3.700 3.690 3.790 3.690 3.700 21,000 77,900 3.7095 1.459 1.455 1.495 1.455 1.459 53,254 1.4628 0.00%
2012-08-16 0 3.700 3.690 3.740 3.690 3.800 28,417 106,307 3.7410 1.459 1.455 1.475 1.455 1.498 72,063 1.4752 -3.65%
2012-08-15 0 3.840 3.740 3.840 3.680 3.840 80,948 298,529 3.6879 1.514 1.475 1.514 1.451 1.514 205,276 1.4543 2.67%
2012-08-14 0 3.740 3.680 3.740 3.730 3.780 101,000 378,570 3.7482 1.475 1.451 1.475 1.471 1.491 256,126 1.4781 1.91%
2012-08-13 0 3.670 3.660 3.670 3.660 3.710 150,130 551,000 3.6702 1.447 1.443 1.447 1.443 1.463 380,715 1.4473 -2.13%
2012-08-10 0 3.750 3.710 3.750 3.710 3.770 74,680 277,895 3.7211 1.479 1.463 1.479 1.463 1.487 189,381 1.4674 0.54%
2012-08-09 0 3.730 3.730 3.760 3.720 3.760 47,969 180,031 3.7531 1.471 1.471 1.483 1.467 1.483 121,645 1.4800 0.54%
2012-08-08 0 3.710 3.710 3.750 3.710 3.750 36,001 134,313 3.7308 1.463 1.463 1.479 1.463 1.479 91,295 1.4712 -0.54%
2012-08-07 0 3.730 3.730 3.750 3.730 3.760 163,000 612,191 3.7558 1.471 1.471 1.479 1.471 1.483 413,352 1.4810 1.63%
2012-08-06 0 3.670 3.670 3.700 3.670 3.730 87,008 323,379 3.7167 1.447 1.447 1.459 1.447 1.471 220,644 1.4656 -0.81%
2012-08-03 0 3.700 3.690 3.700 3.670 3.730 29,000 107,120 3.6938 1.459 1.455 1.459 1.447 1.471 73,541 1.4566 -0.80%
2012-08-02 0 3.730 3.690 3.730 3.670 3.730 6,000 22,320 3.7200 1.471 1.455 1.471 1.447 1.471 15,215 1.4669 0.81%
2012-08-01 0 3.700 3.690 3.730 3.610 3.750 87,000 324,600 3.7310 1.459 1.455 1.471 1.424 1.479 220,624 1.4713 -1.33%
2012-07-31 0 3.750 3.650 3.750 3.690 3.750 15,000 56,010 3.7340 1.479 1.439 1.479 1.455 1.479 38,039 1.4725 1.35%
2012-07-30 0 3.700 3.700 3.740 3.700 3.720 63,253 234,243 3.7033 1.459 1.459 1.475 1.459 1.467 160,404 1.4603 0.54%
2012-07-27 0 3.680 3.680 3.690 3.620 3.680 39,965 146,365 3.6623 1.451 1.451 1.455 1.427 1.451 101,347 1.4442 1.94%
2012-07-26 0 3.610 3.610 3.620 3.600 3.670 202,000 731,460 3.6211 1.424 1.424 1.427 1.420 1.447 512,253 1.4279 0.28%
2012-07-25 0 3.600 3.600 3.680 3.600 3.710 141,089 515,943 3.6569 1.420 1.420 1.451 1.420 1.463 357,788 1.4420 -2.44%
2012-07-24 0 3.690 3.690 3.730 3.680 3.720 75,469 278,787 3.6941 1.455 1.455 1.471 1.451 1.467 191,382 1.4567 -0.27%
2012-07-23 0 3.700 3.690 3.720 3.700 3.710 80,000 296,020 3.7003 1.459 1.455 1.467 1.459 1.463 202,872 1.4591 -1.33%
2012-07-20 0 3.750 3.750 3.760 3.710 3.770 130,000 486,680 3.7437 1.479 1.479 1.483 1.463 1.487 329,668 1.4763 0.81%
2012-07-19 0 3.720 3.710 3.720 3.710 3.740 118,331 440,347 3.7213 1.467 1.463 1.467 1.463 1.475 300,076 1.4675 -0.80%
2012-07-18 0 3.750 3.730 3.750 3.730 3.760 140,000 524,350 3.7454 1.479 1.471 1.479 1.471 1.483 355,027 1.4769 -0.27%
2012-07-17 0 3.760 3.750 3.760 3.710 3.780 34,139 128,201 3.7553 1.483 1.479 1.483 1.463 1.491 86,573 1.4808 0.80%
2012-07-16 0 3.730 3.710 3.730 3.700 3.780 283,776 1,062,399 3.7438 1.471 1.463 1.471 1.459 1.491 719,629 1.4763 0.27%
2012-07-13 0 3.720 3.720 3.730 3.680 3.770 3,002,000 11,239,490 3.7440 1.467 1.467 1.471 1.451 1.487 7,612,786 1.4764 0.54%
2012-07-12 0 3.700 3.700 3.740 3.700 3.800 300,000 1,124,370 3.7479 1.459 1.459 1.475 1.459 1.498 760,771 1.4779 -1.33%
2012-07-11 0 3.750 3.740 3.750 3.750 3.810 246,001 927,303 3.7695 1.479 1.475 1.479 1.479 1.502 623,835 1.4865 -0.79%
2012-07-10 0 3.780 3.780 3.800 3.780 3.830 146,002 556,707 3.8130 1.491 1.491 1.498 1.491 1.510 370,247 1.5036 0.53%
2012-07-09 0 3.760 3.760 3.780 3.760 3.830 145,003 549,901 3.7923 1.483 1.483 1.491 1.483 1.510 367,714 1.4955 -1.83%
2012-07-06 0 3.830 3.830 3.860 3.830 3.980 275,602 1,064,621 3.8629 1.510 1.510 1.522 1.510 1.569 698,900 1.5233 -3.04%
2012-07-05 0 3.950 3.920 3.950 3.950 4.000 49,000 194,250 3.9643 1.558 1.546 1.558 1.558 1.577 124,259 1.5633 -0.50%
2012-07-04 0 3.970 3.960 4.000 3.930 4.030 199,000 793,660 3.9882 1.566 1.562 1.577 1.550 1.589 504,645 1.5727 2.32%
2012-07-03 0 3.880 3.870 3.880 3.820 3.880 26,183 101,209 3.8654 1.530 1.526 1.530 1.506 1.530 66,398 1.5243 0.52%
2012-06-29 0 3.860 3.840 3.860 3.780 3.880 518,000 1,990,430 3.8425 1.522 1.514 1.522 1.491 1.530 1,313,599 1.5152 1.31%
2012-06-28 0 3.810 3.800 3.820 3.810 3.840 26,000 99,760 3.8369 1.502 1.498 1.506 1.502 1.514 65,934 1.5130 -0.52%
2012-06-27 0 3.830 3.800 3.840 3.790 3.850 180,000 686,860 3.8159 1.510 1.498 1.514 1.495 1.518 456,463 1.5047 0.79%
2012-06-26 0 3.800 3.800 3.830 3.790 3.860 64,000 244,580 3.8216 1.498 1.498 1.510 1.495 1.522 162,298 1.5070 0.26%
2012-06-25 0 3.790 3.790 3.820 3.790 3.860 247,000 942,640 3.8164 1.495 1.495 1.506 1.495 1.522 626,368 1.5049 -1.81%
2012-06-22 0 3.860 3.850 3.870 3.840 3.920 163,000 628,700 3.8571 1.522 1.518 1.526 1.514 1.546 413,352 1.5210 -1.28%
2012-06-21 0 3.910 3.880 3.910 3.900 3.980 78,000 306,920 3.9349 1.542 1.530 1.542 1.538 1.569 197,801 1.5517 -1.01%
2012-06-20 0 3.950 3.930 3.950 3.930 3.960 53,671 211,759 3.9455 1.558 1.550 1.558 1.550 1.562 136,105 1.5559 0.00%
2012-06-19 0 3.950 3.950 3.960 3.910 3.960 161,000 636,560 3.9538 1.558 1.558 1.562 1.542 1.562 408,281 1.5591 -0.50%
2012-06-18 0 3.970 3.970 3.990 3.970 4.050 106,000 424,700 4.0066 1.566 1.566 1.573 1.566 1.597 268,806 1.5800 -1.00%
2012-06-15 0 4.010 4.010 4.020 3.940 4.110 1,084,000 4,370,567 4.0319 1.581 1.581 1.585 1.554 1.621 2,748,921 1.5899 -0.50%
2012-06-14 0 4.030 4.010 4.030 3.900 4.100 913,245 3,687,022 4.0373 1.589 1.581 1.589 1.538 1.617 2,315,902 1.5920 2.03%
2012-06-13 0 3.950 3.910 3.970 3.760 4.010 536,000 2,102,470 3.9225 1.558 1.542 1.566 1.483 1.581 1,359,245 1.5468 4.77%
2012-06-12 0 3.770 3.760 3.810 3.760 3.800 95,183 360,157 3.7838 1.487 1.483 1.502 1.483 1.498 241,375 1.4921 -1.05%
2012-06-11 0 3.810 3.730 3.810 3.730 3.810 105,000 395,410 3.7658 1.502 1.471 1.502 1.471 1.502 266,270 1.4850 2.42%
2012-06-08 0 3.720 3.700 3.720 3.700 3.740 62,000 229,800 3.7065 1.467 1.459 1.467 1.459 1.475 157,226 1.4616 -0.53%
2012-06-07 0 3.740 3.740 3.780 3.720 3.880 95,000 357,580 3.7640 1.475 1.475 1.491 1.467 1.530 240,911 1.4843 -0.53%
2012-06-06 0 3.760 3.710 3.760 3.680 3.760 174,000 647,540 3.7215 1.483 1.463 1.483 1.451 1.483 441,247 1.4675 0.00%
2012-06-05 0 3.760 3.760 3.780 3.750 3.800 60,020 225,864 3.7631 1.483 1.483 1.491 1.479 1.498 152,205 1.4839 0.27%
2012-06-04 0 3.750 3.670 3.760 3.670 3.750 135,000 502,660 3.7234 1.479 1.447 1.483 1.447 1.479 342,347 1.4683 0.00%
2012-06-01 0 3.850 3.820 3.850 3.770 3.860 669,711 2,571,830 3.8402 1.479 1.467 1.479 1.448 1.483 1,743,612 1.4750 0.00%
2012-05-31 0 3.850 3.850 3.870 3.810 3.890 91,000 350,200 3.8484 1.479 1.479 1.486 1.463 1.494 236,921 1.4781 -1.03%
2012-05-30 0 3.890 3.880 3.900 3.800 3.890 180,000 695,940 3.8663 1.494 1.490 1.498 1.460 1.494 468,635 1.4850 0.26%
2012-05-29 0 3.880 3.870 3.880 3.840 3.900 150,000 579,620 3.8641 1.490 1.486 1.490 1.475 1.498 390,529 1.4842 0.78%
2012-05-28 0 3.850 3.840 3.860 3.680 3.850 223,000 834,040 3.7401 1.479 1.475 1.483 1.413 1.479 580,587 1.4365 0.00%
2012-05-25 0 3.850 3.770 3.860 3.800 3.850 93,000 356,280 3.8310 1.479 1.448 1.483 1.460 1.479 242,128 1.4715 0.52%
2012-05-24 0 3.830 3.810 3.850 3.820 3.870 306,000 1,175,930 3.8429 1.471 1.463 1.479 1.467 1.486 796,680 1.4760 -1.29%
2012-05-23 0 3.880 3.800 3.880 3.800 3.880 132,274 508,987 3.8480 1.490 1.460 1.490 1.460 1.490 344,379 1.4780 1.04%
2012-05-22 0 3.840 3.840 3.900 3.700 3.800 144,000 539,100 3.7438 1.475 1.475 1.498 1.421 1.460 374,908 1.4380 3.78%
2012-05-21 0 3.700 3.660 3.700 3.600 3.700 173,000 629,640 3.6395 1.421 1.406 1.421 1.383 1.421 450,410 1.3979 0.82%
2012-05-18 0 3.670 3.650 3.700 3.650 3.750 624,000 2,300,830 3.6872 1.410 1.402 1.421 1.402 1.440 1,624,602 1.4162 -3.42%
2012-05-17 0 3.800 3.800 3.830 3.750 3.920 300,000 1,156,320 3.8544 1.460 1.460 1.471 1.440 1.506 781,059 1.4805 0.53%
2012-05-16 0 3.780 3.760 3.800 3.760 3.900 394,000 1,497,200 3.8000 1.452 1.444 1.460 1.444 1.498 1,025,790 1.4596 -3.08%
2012-05-15 0 3.900 3.900 3.910 3.850 3.930 253,000 980,010 3.8736 1.498 1.498 1.502 1.479 1.509 658,693 1.4878 -0.76%
2012-05-14 0 3.930 3.900 3.950 3.890 3.980 414,243 1,628,492 3.9312 1.509 1.498 1.517 1.494 1.529 1,078,494 1.5100 -1.01%
2012-05-11 0 3.970 3.950 3.970 3.930 3.980 491,500 1,944,670 3.9566 1.525 1.517 1.525 1.509 1.529 1,279,634 1.5197 0.76%
2012-05-10 0 3.940 3.930 3.960 3.910 3.980 172,000 678,030 3.9420 1.513 1.509 1.521 1.502 1.529 447,807 1.5141 -0.51%
2012-05-09 0 3.960 3.950 3.970 3.950 4.080 490,000 1,938,530 3.9562 1.521 1.517 1.525 1.517 1.567 1,275,729 1.5195 0.00%
2012-05-08 0 3.960 3.960 3.990 3.930 3.990 690,271 2,731,345 3.9569 1.521 1.521 1.533 1.509 1.533 1,797,140 1.5198 0.00%
2012-05-07 0 3.960 3.960 3.970 3.960 4.000 261,000 1,035,990 3.9693 1.521 1.521 1.525 1.521 1.536 679,521 1.5246 -0.75%
2012-05-04 0 3.990 3.980 3.990 3.990 4.100 115,000 460,100 4.0009 1.533 1.529 1.533 1.533 1.575 299,406 1.5367 0.00%
2012-05-03 0 3.990 3.990 4.000 3.990 4.040 613,080 2,455,561 4.0053 1.533 1.533 1.536 1.533 1.552 1,596,171 1.5384 -0.75%
2012-05-02 0 4.020 4.020 4.030 4.000 4.030 381,360 1,533,634 4.0215 1.544 1.544 1.548 1.536 1.548 992,882 1.5446 0.00%
2012-04-30 0 4.020 4.010 4.030 4.000 4.050 183,040 735,718 4.0194 1.544 1.540 1.548 1.536 1.556 476,550 1.5438 -0.25%
2012-04-27 0 4.030 4.030 4.040 4.020 4.080 306,000 1,235,900 4.0389 1.548 1.548 1.552 1.544 1.567 796,680 1.5513 -0.25%
2012-04-26 0 4.040 4.040 4.050 4.020 4.080 455,000 1,845,135 4.0552 1.552 1.552 1.556 1.544 1.567 1,184,606 1.5576 1.00%
2012-04-25 0 4.000 3.990 4.030 3.990 4.030 627,000 2,508,565 4.0009 1.536 1.533 1.548 1.533 1.548 1,632,413 1.5367 0.50%
2012-04-24 0 3.980 3.980 3.990 3.970 4.040 313,830 1,252,263 3.9903 1.529 1.529 1.533 1.525 1.552 817,065 1.5326 -0.75%
2012-04-23 0 4.010 4.010 4.020 4.010 4.080 394,198 1,596,472 4.0499 1.540 1.540 1.544 1.540 1.567 1,026,306 1.5556 -0.50%
2012-04-20 0 4.030 4.020 4.030 4.000 4.050 314,223 1,266,687 4.0312 1.548 1.544 1.548 1.536 1.556 818,089 1.5483 0.75%
2012-04-19 0 4.000 3.990 4.010 3.980 4.070 45,157,000 176,372,250 3.9058 1.536 1.533 1.540 1.529 1.563 117,567,548 1.5002 0.50%
2012-04-18 0 3.980 3.980 4.000 3.980 4.060 656,043 2,631,529 4.0112 1.529 1.529 1.536 1.529 1.559 1,708,027 1.5407 -2.21%
2012-04-17 0 4.070 4.050 4.070 4.040 4.120 481,000 1,957,290 4.0692 1.563 1.556 1.563 1.552 1.582 1,252,297 1.5630 0.25%
2012-04-16 0 4.060 4.060 4.080 4.050 4.200 11,978,213 47,747,623 3.9862 1.559 1.559 1.567 1.556 1.613 31,185,622 1.5311 -2.40%
2012-04-13 0 4.160 4.150 4.160 4.100 4.160 723,000 2,994,620 4.1419 1.598 1.594 1.598 1.575 1.598 1,882,351 1.5909 1.71%
2012-04-12 0 4.090 4.080 4.090 4.070 4.110 694,940 2,848,748 4.0993 1.571 1.567 1.571 1.563 1.579 1,809,296 1.5745 1.49%
2012-04-11 0 4.030 4.010 4.030 3.730 4.090 3,057,000 12,277,960 4.0163 1.548 1.540 1.548 1.433 1.571 7,958,987 1.5427 -2.18%
2012-04-10 0 4.120 4.120 4.130 4.060 4.200 1,347,000 5,563,720 4.1305 1.582 1.582 1.586 1.559 1.613 3,506,953 1.5865 -1.67%
2012-04-05 0 4.190 4.180 4.190 4.100 4.300 1,642,000 6,894,620 4.1989 1.609 1.606 1.609 1.575 1.652 4,274,994 1.6128 -1.64%
2012-04-03 0 4.260 4.260 4.270 4.160 4.350 542,020 2,315,524 4.2720 1.636 1.636 1.640 1.598 1.671 1,411,165 1.6409 0.00%
2012-04-02 0 4.260 4.240 4.260 4.230 4.320 880,000 3,746,370 4.2572 1.636 1.629 1.636 1.625 1.659 2,291,105 1.6352 -0.47%
2012-03-30 0 4.280 4.270 4.280 4.260 4.330 1,184,500 5,088,555 4.2960 1.644 1.640 1.644 1.636 1.663 3,083,880 1.6500 -0.70%
2012-03-29 0 4.310 4.310 4.320 4.300 4.410 1,632,000 7,078,420 4.3373 1.655 1.655 1.659 1.652 1.694 4,248,959 1.6659 -2.27%
2012-03-28 0 4.410 4.400 4.430 4.380 4.440 470,008 2,068,064 4.4001 1.694 1.690 1.702 1.682 1.705 1,223,679 1.6900 -0.23%
2012-03-27 0 4.420 4.400 4.420 4.310 4.440 946,000 4,145,330 4.3820 1.698 1.690 1.698 1.655 1.705 2,462,938 1.6831 0.23%
2012-03-26 0 4.410 4.410 4.430 4.390 4.480 119,000 525,520 4.4161 1.694 1.694 1.702 1.686 1.721 309,820 1.6962 0.46%
2012-03-23 0 4.390 4.380 4.390 4.350 4.470 1,173,000 5,133,216 4.3761 1.686 1.682 1.686 1.671 1.717 3,053,939 1.6809 -0.45%
2012-03-22 0 4.410 4.380 4.410 4.370 4.500 913,000 4,021,340 4.4045 1.694 1.682 1.694 1.678 1.728 2,377,022 1.6918 0.23%
2012-03-21 0 4.400 4.400 4.450 4.380 4.490 338,000 1,496,580 4.4278 1.690 1.690 1.709 1.682 1.725 879,993 1.7007 -1.57%
2012-03-20 0 4.470 4.470 4.560 4.450 4.650 674,000 3,061,760 4.5427 1.717 1.717 1.751 1.709 1.786 1,754,778 1.7448 -2.40%
2012-03-19 0 4.580 4.560 4.590 4.580 4.700 356,000 1,641,050 4.6097 1.759 1.751 1.763 1.759 1.805 926,856 1.7706 -0.43%
2012-03-16 0 4.600 4.600 4.620 4.590 4.660 352,000 1,624,970 4.6164 1.767 1.767 1.775 1.763 1.790 916,442 1.7731 -0.22%
2012-03-15 0 4.610 4.610 4.630 4.560 4.660 371,000 1,707,800 4.6032 1.771 1.771 1.778 1.751 1.790 965,909 1.7681 -0.86%
2012-03-14 0 4.650 4.620 4.650 4.570 4.880 2,917,728 13,745,265 4.7109 1.786 1.775 1.786 1.755 1.874 7,596,389 1.8094 -1.69%
2012-03-13 0 4.730 4.730 4.740 4.680 4.960 1,233,308 5,896,937 4.7814 1.817 1.817 1.821 1.798 1.905 3,210,953 1.8365 -3.07%
2012-03-12 0 4.880 4.850 4.880 4.600 4.880 1,558,327 7,433,796 4.7704 1.874 1.863 1.874 1.767 1.874 4,057,149 1.8323 6.32%
2012-03-09 0 4.590 4.590 4.600 4.420 4.600 1,828,000 8,249,430 4.5128 1.763 1.763 1.767 1.698 1.767 4,759,251 1.7333 4.08%
2012-03-08 0 4.410 4.400 4.440 4.350 4.520 1,004,970 4,485,077 4.4629 1.694 1.690 1.705 1.671 1.736 2,616,468 1.7142 2.08%
2012-03-07 0 4.320 4.320 4.350 4.160 4.350 891,000 3,795,840 4.2602 1.659 1.659 1.671 1.598 1.671 2,319,744 1.6363 1.41%
2012-03-06 0 4.260 4.260 4.300 4.260 4.380 1,173,576 5,071,513 4.3214 1.636 1.636 1.652 1.636 1.682 3,055,439 1.6598 -2.96%
2012-03-05 0 4.390 4.370 4.400 4.310 4.430 833,696 3,663,564 4.3944 1.686 1.678 1.690 1.655 1.702 2,170,552 1.6878 0.92%
2012-03-02 0 4.350 4.350 4.360 4.290 4.370 464,016 2,010,709 4.3333 1.671 1.671 1.675 1.648 1.678 1,208,079 1.6644 1.87%
2012-03-01 0 4.270 4.290 4.300 4.240 4.290 306,000 1,310,140 4.2815 1.640 1.648 1.652 1.629 1.648 796,680 1.6445 0.00%
2012-02-29 0 4.270 4.270 4.280 4.250 4.330 914,020 3,908,154 4.2758 1.640 1.640 1.644 1.632 1.663 2,379,677 1.6423 -0.70%
2012-02-28 0 4.300 4.300 4.320 4.250 4.350 576,000 2,474,950 4.2968 1.652 1.652 1.659 1.632 1.671 1,499,633 1.6504 0.23%
2012-02-27 0 4.290 4.280 4.290 4.250 4.450 735,000 3,202,210 4.3567 1.648 1.644 1.648 1.632 1.709 1,913,594 1.6734 -1.61%
2012-02-24 0 4.360 4.360 4.380 4.360 4.430 527,000 2,311,100 4.3854 1.675 1.675 1.682 1.675 1.702 1,372,060 1.6844 -0.68%
2012-02-23 0 4.390 4.370 4.410 4.360 4.430 890,000 3,910,120 4.3934 1.686 1.678 1.694 1.675 1.702 2,317,141 1.6875 -1.57%
2012-02-22 0 4.460 4.450 4.510 4.340 4.520 910,000 4,012,950 4.4098 1.713 1.709 1.732 1.667 1.736 2,369,211 1.6938 2.29%
2012-02-21 0 4.360 4.330 4.350 4.280 4.420 722,000 3,121,430 4.3233 1.675 1.663 1.671 1.644 1.698 1,879,748 1.6606 -1.36%
2012-02-20 0 4.420 4.360 4.420 4.340 4.520 674,000 2,997,520 4.4474 1.698 1.675 1.698 1.667 1.736 1,754,778 1.7082 0.45%
2012-02-17 0 4.400 4.400 4.410 4.290 4.440 1,970,000 8,613,106 4.3721 1.690 1.690 1.694 1.648 1.705 5,128,952 1.6793 2.80%
2012-02-16 0 4.280 4.280 4.290 4.250 4.340 1,068,445 4,581,548 4.2881 1.644 1.644 1.648 1.632 1.667 2,781,727 1.6470 0.00%
2012-02-15 0 4.280 4.260 4.280 4.150 4.280 1,461,040 6,130,596 4.1960 1.644 1.636 1.644 1.594 1.644 3,803,860 1.6117 3.13%
2012-02-14 0 4.150 4.140 4.150 4.140 4.190 631,000 2,628,190 4.1651 1.594 1.590 1.594 1.590 1.609 1,642,827 1.5998 0.00%
2012-02-13 0 4.150 4.140 4.150 4.120 4.170 670,000 2,779,240 4.1481 1.594 1.590 1.594 1.582 1.602 1,744,364 1.5933 0.73%
2012-02-10 0 4.120 4.120 4.130 4.120 4.240 1,233,596 5,165,227 4.1871 1.582 1.582 1.586 1.582 1.629 3,211,703 1.6083 -0.24%
2012-02-09 0 4.130 4.120 4.160 4.060 4.220 1,753,510 7,298,160 4.1620 1.586 1.582 1.598 1.559 1.621 4,565,314 1.5986 2.74%
2012-02-08 0 4.020 4.010 4.050 4.010 4.100 1,223,000 4,948,990 4.0466 1.544 1.540 1.556 1.540 1.575 3,184,116 1.5543 1.01%
2012-02-07 0 3.980 3.990 4.070 3.980 4.080 203,000 824,440 4.0613 1.529 1.533 1.563 1.529 1.567 528,516 1.5599 -2.45%
2012-02-06 0 4.080 4.050 4.080 4.070 4.150 886,000 3,627,730 4.0945 1.567 1.556 1.567 1.563 1.594 2,306,726 1.5727 0.00%
2012-02-03 0 4.080 4.080 4.090 4.070 4.100 486,000 1,984,060 4.0824 1.567 1.567 1.571 1.563 1.575 1,265,315 1.5680 -0.49%
2012-02-02 0 4.100 4.090 4.100 4.060 4.100 117,000 477,970 4.0852 1.575 1.571 1.575 1.559 1.575 304,613 1.5691 0.99%
2012-02-01 0 4.060 4.060 4.080 4.060 4.090 152,000 618,210 4.0672 1.559 1.559 1.567 1.559 1.571 395,736 1.5622 -0.49%
2012-01-31 0 4.080 4.080 4.090 4.040 4.080 141,000 572,680 4.0616 1.567 1.567 1.571 1.552 1.567 367,098 1.5600 0.99%
2012-01-30 0 4.040 4.040 4.050 4.040 4.110 137,254 559,216 4.0743 1.552 1.552 1.556 1.552 1.579 357,345 1.5649 -0.98%
2012-01-27 0 4.080 4.070 4.090 4.070 4.100 337,267 1,375,850 4.0794 1.567 1.563 1.571 1.563 1.575 878,084 1.5669 0.25%
2012-01-26 0 4.070 4.060 4.070 4.060 4.110 746,000 3,042,530 4.0785 1.563 1.559 1.563 1.559 1.579 1,942,232 1.5665 0.00%
2012-01-20 0 4.070 4.050 4.070 4.030 4.080 273,000 1,108,560 4.0607 1.563 1.556 1.563 1.548 1.567 710,763 1.5597 1.75%
2012-01-19 0 4.000 3.990 4.050 3.970 4.150 786,000 3,163,500 4.0248 1.536 1.533 1.556 1.525 1.594 2,046,374 1.5459 0.25%
2012-01-18 0 3.990 3.990 4.000 3.990 4.030 106,904 427,799 4.0017 1.533 1.533 1.536 1.533 1.548 278,328 1.5370 -0.50%
2012-01-17 0 4.010 3.990 4.020 4.000 4.020 152,000 609,240 4.0082 1.540 1.533 1.544 1.536 1.544 395,736 1.5395 0.75%
2012-01-16 0 3.980 3.950 4.080 - - 4 15 3.7500 1.529 1.517 1.567 - - 10 1.4404 0.00%
2012-01-13 0 3.980 3.980 4.000 3.980 4.020 166,000 663,160 3.9949 1.529 1.529 1.536 1.529 1.544 432,186 1.5344 -0.75%
2012-01-12 0 4.010 4.000 4.020 4.000 4.030 97,311 390,928 4.0173 1.540 1.536 1.544 1.536 1.548 253,352 1.5430 0.00%
2012-01-11 0 4.010 3.990 4.010 3.990 4.030 351,000 1,408,510 4.0128 1.540 1.533 1.540 1.533 1.548 913,839 1.5413 0.25%
2012-01-10 0 4.000 3.990 4.020 4.000 4.050 786,493 3,151,242 4.0067 1.536 1.533 1.544 1.536 1.556 2,047,657 1.5390 -0.50%
2012-01-09 0 4.020 4.020 4.070 4.000 4.060 364,000 1,459,930 4.0108 1.544 1.544 1.563 1.536 1.559 947,684 1.5405 0.50%
2012-01-06 0 4.000 3.970 4.000 3.970 4.000 113,000 450,500 3.9867 1.536 1.525 1.536 1.525 1.536 294,199 1.5313 0.25%
2012-01-05 0 3.990 3.960 3.990 3.980 4.000 67,000 267,550 3.9933 1.533 1.521 1.533 1.529 1.536 174,436 1.5338 -0.25%
2012-01-04 0 4.000 3.990 4.020 3.990 4.290 291,000 1,166,620 4.0090 1.536 1.533 1.544 1.533 1.648 757,627 1.5398 0.00%
2012-01-03 0 4.000 3.990 4.000 3.990 4.090 555,000 2,231,380 4.0205 1.536 1.533 1.536 1.533 1.571 1,444,958 1.5443 -1.96%
2011-12-30 0 4.080 4.080 4.140 4.080 4.080 68,000 277,440 4.0800 1.567 1.567 1.590 1.567 1.567 177,040 1.5671 -0.49%
2011-12-29 0 4.100 4.090 4.160 4.060 4.100 39,000 159,490 4.0895 1.575 1.571 1.598 1.559 1.575 101,538 1.5707 0.74%
2011-12-28 0 4.070 4.050 4.100 4.020 4.180 193,000 785,370 4.0693 1.563 1.556 1.575 1.544 1.606 502,481 1.5630 -2.63%
2011-12-23 0 4.180 4.100 4.170 3.960 4.200 7,146,000 26,755,690 3.7441 1.606 1.575 1.602 1.521 1.613 18,604,816 1.4381 5.29%
2011-12-22 0 3.970 3.920 3.970 - - 0 0 - 1.525 1.506 1.525 - - 0 - 0.00%
2011-12-21 0 3.970 3.910 3.970 3.950 3.970 679,688 2,673,019 3.9327 1.525 1.502 1.525 1.517 1.525 1,769,587 1.5105 0.51%
2011-12-20 0 3.950 3.920 3.950 3.930 3.950 26,000 102,240 3.9323 1.517 1.506 1.517 1.509 1.517 67,692 1.5104 0.77%
2011-12-19 0 3.920 3.920 3.940 3.920 3.940 79,000 309,740 3.9208 1.506 1.506 1.513 1.506 1.513 205,679 1.5059 -0.76%
2011-12-16 0 3.950 3.950 3.980 3.950 4.000 24,000 95,240 3.9683 1.517 1.517 1.529 1.517 1.536 62,485 1.5242 0.00%
2011-12-15 0 3.950 3.930 3.970 3.950 3.960 143,000 564,940 3.9506 1.517 1.509 1.525 1.517 1.521 372,305 1.5174 -1.25%
2011-12-14 0 4.000 3.960 4.050 4.000 4.000 15,000 60,000 4.0000 1.536 1.521 1.556 1.536 1.536 39,053 1.5364 0.00%
2011-12-13 0 4.000 3.980 4.010 3.980 4.000 87,000 346,960 3.9880 1.536 1.529 1.540 1.529 1.536 226,507 1.5318 0.00%
2011-12-12 0 4.000 4.000 4.050 4.000 4.060 13,000 52,620 4.0477 1.536 1.536 1.556 1.536 1.559 33,846 1.5547 -0.25%
2011-12-09 0 4.010 4.010 4.060 4.010 4.070 273,000 1,105,080 4.0479 1.540 1.540 1.559 1.540 1.563 710,763 1.5548 -1.96%
2011-12-08 0 4.090 4.070 4.090 4.050 4.090 32,000 130,220 4.0694 1.571 1.563 1.571 1.556 1.571 83,313 1.5630 0.49%
2011-12-07 0 4.070 4.070 4.100 4.060 4.070 5,027,000 20,409,930 4.0601 1.563 1.563 1.575 1.559 1.563 13,087,939 1.5594 0.49%
2011-12-06 0 4.050 4.050 4.060 4.010 4.050 263,000 1,064,830 4.0488 1.556 1.556 1.559 1.540 1.556 684,728 1.5551 0.00%
2011-12-05 0 4.050 4.050 4.120 4.010 4.100 1,980,061 7,930,302 4.0051 1.556 1.556 1.582 1.540 1.575 5,155,146 1.5383 -0.74%
2011-12-02 0 4.080 4.040 4.080 4.050 4.090 111,000 451,330 4.0660 1.567 1.552 1.567 1.556 1.571 288,992 1.5617 -0.24%
2011-12-01 0 4.090 4.050 4.150 4.030 4.180 423,000 1,724,970 4.0779 1.571 1.556 1.594 1.548 1.606 1,101,293 1.5663 2.25%
2011-11-30 0 4.000 4.000 4.030 4.000 4.040 1,263,000 5,055,630 4.0029 1.536 1.536 1.548 1.536 1.552 3,288,257 1.5375 -1.23%
2011-11-29 0 4.050 4.030 4.050 4.020 4.050 524,000 2,116,450 4.0390 1.556 1.548 1.556 1.544 1.556 1,364,249 1.5514 0.25%
2011-11-28 0 4.040 3.990 4.040 4.000 4.050 1,413,122 5,662,083 4.0068 1.552 1.533 1.552 1.536 1.556 3,679,104 1.5390 -0.25%
2011-11-25 0 4.050 4.050 4.070 4.000 4.070 104,000 420,160 4.0400 1.556 1.556 1.563 1.536 1.563 270,767 1.5517 0.25%
2011-11-24 0 4.040 4.030 4.190 4.010 4.070 83,000 335,650 4.0440 1.552 1.548 1.609 1.540 1.563 216,093 1.5533 -0.25%
2011-11-23 0 4.050 4.030 4.240 4.020 4.070 184,000 746,470 4.0569 1.556 1.548 1.629 1.544 1.563 479,049 1.5582 -1.22%
2011-11-22 0 4.100 4.100 4.190 4.020 4.190 76,247 311,268 4.0824 1.575 1.575 1.609 1.544 1.609 198,511 1.5680 0.99%
2011-11-21 0 4.060 4.060 4.080 4.010 4.150 114,183 465,152 4.0737 1.559 1.559 1.567 1.540 1.594 297,279 1.5647 -0.98%
2011-11-18 0 4.100 4.100 4.220 4.100 4.200 100,000 413,520 4.1352 1.575 1.575 1.621 1.575 1.613 260,353 1.5883 -1.91%
2011-11-17 0 4.180 4.180 4.230 4.180 4.250 110,000 463,020 4.2093 1.606 1.606 1.625 1.606 1.632 286,388 1.6168 -2.56%
2011-11-16 0 4.290 4.230 4.280 4.200 4.400 130,000 558,470 4.2959 1.648 1.625 1.644 1.613 1.690 338,459 1.6500 -1.38%
2011-11-15 0 4.350 4.340 4.390 4.200 4.440 160,000 693,350 4.3334 1.671 1.667 1.686 1.613 1.705 416,565 1.6644 -0.23%
2011-11-14 0 4.360 4.360 4.400 4.270 4.440 148,357 646,758 4.3595 1.675 1.675 1.690 1.640 1.705 386,252 1.6744 3.32%
2011-11-11 0 4.220 4.220 4.240 4.180 4.260 2,125,968 8,733,886 4.1082 1.621 1.621 1.629 1.606 1.636 5,535,019 1.5779 0.96%
2011-11-10 0 4.180 4.180 4.300 4.170 4.310 106,000 445,810 4.2058 1.606 1.606 1.652 1.602 1.655 275,974 1.6154 -5.00%
2011-11-09 0 4.400 4.400 4.450 4.370 4.570 90,000 400,980 4.4553 1.690 1.690 1.709 1.678 1.755 234,318 1.7113 0.46%
2011-11-08 0 4.380 4.360 4.380 4.350 4.420 155,000 679,720 4.3853 1.682 1.675 1.682 1.671 1.698 403,547 1.6844 -0.45%
2011-11-07 0 4.400 4.400 4.460 4.250 4.470 63,000 278,400 4.4190 1.690 1.690 1.713 1.632 1.717 164,022 1.6973 -2.65%
2011-11-04 0 4.520 4.520 4.640 4.440 4.680 131,405 610,303 4.6444 1.736 1.736 1.782 1.705 1.798 342,117 1.7839 1.80%
2011-11-03 0 4.440 4.440 4.470 4.300 4.470 70,203 309,001 4.4015 1.705 1.705 1.717 1.652 1.717 182,776 1.6906 -3.06%
2011-11-02 0 4.580 4.400 4.590 4.300 4.580 78,000 343,540 4.4044 1.759 1.690 1.763 1.652 1.759 203,075 1.6917 5.05%
2011-11-01 0 4.360 4.360 4.520 4.240 4.600 133,000 602,140 4.5274 1.675 1.675 1.736 1.629 1.767 346,269 1.7389 -5.01%
2011-10-31 0 4.590 4.580 4.590 4.520 4.640 101,203 461,759 4.5627 1.763 1.759 1.763 1.736 1.782 263,485 1.7525 0.00%
2011-10-28 0 4.590 4.590 4.640 4.550 4.660 3,195,000 13,200,210 4.1315 1.763 1.763 1.782 1.748 1.790 8,318,274 1.5869 1.55%
2011-10-27 0 4.520 4.460 4.520 4.370 4.520 175,036 778,278 4.4464 1.736 1.713 1.736 1.678 1.736 455,711 1.7078 4.15%
2011-10-26 0 4.340 4.310 4.340 4.270 4.340 57,000 245,210 4.3019 1.667 1.655 1.667 1.640 1.667 148,401 1.6523 0.00%
2011-10-25 0 4.340 4.340 4.420 4.300 4.350 109,409 474,092 4.3332 1.667 1.667 1.698 1.652 1.671 284,849 1.6644 0.70%
2011-10-24 0 4.310 4.300 4.310 4.200 4.310 37,000 157,510 4.2570 1.655 1.652 1.655 1.613 1.655 96,331 1.6351 4.11%
2011-10-21 0 4.140 4.140 4.210 4.010 4.210 139,534 572,539 4.1032 1.590 1.590 1.617 1.540 1.617 363,281 1.5760 3.24%
2011-10-20 0 4.010 4.000 4.040 3.990 4.080 115,316 463,384 4.0184 1.540 1.536 1.552 1.533 1.567 300,229 1.5434 -2.91%
2011-10-19 0 4.130 4.120 4.160 4.130 4.200 49,000 203,770 4.1586 1.586 1.582 1.598 1.586 1.613 127,573 1.5973 0.00%
2011-10-18 0 4.130 4.130 4.180 4.130 4.280 189,000 799,745 4.2315 1.586 1.586 1.606 1.586 1.644 492,067 1.6253 -7.81%
2011-10-17 0 4.480 4.470 4.550 4.420 4.520 148,000 663,280 4.4816 1.721 1.717 1.748 1.698 1.736 385,322 1.7214 3.23%
2011-10-14 0 4.340 4.340 4.350 4.290 4.410 126,000 548,520 4.3533 1.667 1.667 1.671 1.648 1.694 328,045 1.6721 -4.82%
2011-10-13 0 4.560 4.520 4.560 4.400 4.620 348,000 1,571,000 4.5144 1.751 1.736 1.751 1.690 1.775 906,028 1.7339 4.59%
2011-10-12 0 4.360 4.360 4.390 4.120 4.470 159,000 680,970 4.2828 1.675 1.675 1.686 1.582 1.717 413,961 1.6450 2.35%
2011-10-11 0 4.260 4.200 4.260 4.120 4.260 129,000 538,810 4.1768 1.636 1.613 1.636 1.582 1.636 335,855 1.6043 4.16%
2011-10-10 0 4.090 4.080 4.160 4.070 4.110 924,035 3,807,434 4.1204 1.571 1.567 1.598 1.563 1.579 2,405,752 1.5826 -0.73%
2011-10-07 0 4.120 4.110 4.170 4.020 4.200 66,000 272,110 4.1229 1.582 1.579 1.602 1.544 1.613 171,833 1.5836 2.49%
2011-10-06 0 4.020 4.010 4.080 3.860 4.040 16,669,000 64,378,270 3.8622 1.544 1.540 1.567 1.483 1.552 43,398,221 1.4834 4.15%
2011-10-04 0 3.860 3.850 3.890 3.840 3.860 705,276 2,733,715 3.8761 1.483 1.479 1.494 1.475 1.483 1,836,206 1.4888 0.26%
2011-10-03 0 3.850 3.850 3.860 3.840 3.980 176,000 684,140 3.8872 1.479 1.479 1.483 1.475 1.529 458,221 1.4930 -3.75%
2011-09-30 0 4.000 3.990 4.000 3.970 4.050 162,000 648,000 4.0000 1.536 1.533 1.536 1.525 1.556 421,772 1.5364 -0.50%
2011-09-28 0 4.020 4.010 4.040 3.950 4.100 324,000 1,306,850 4.0335 1.544 1.540 1.552 1.517 1.575 843,543 1.5492 0.75%
2011-09-27 0 3.990 3.960 4.000 3.900 4.000 670,000 2,652,950 3.9596 1.533 1.521 1.536 1.498 1.536 1,744,364 1.5209 2.31%
2011-09-26 0 3.900 3.850 3.940 3.900 4.110 1,233,953 4,932,824 3.9976 1.498 1.479 1.513 1.498 1.579 3,212,632 1.5354 -4.18%
2011-09-23 0 4.070 4.070 4.100 3.800 4.240 375,000 1,492,200 3.9792 1.563 1.563 1.575 1.460 1.629 976,323 1.5284 -7.08%
2011-09-22 0 4.380 4.370 4.420 4.350 4.500 244,293 1,083,757 4.4363 1.682 1.678 1.698 1.671 1.728 636,024 1.7040 -6.21%
2011-09-21 0 4.670 4.640 4.660 4.510 4.690 877,027 4,112,713 4.6894 1.794 1.782 1.790 1.732 1.801 2,283,365 1.8012 -0.21%
2011-09-20 0 4.680 4.680 4.760 4.610 4.900 564,193 2,658,327 4.7117 1.798 1.798 1.828 1.771 1.882 1,468,893 1.8097 -6.40%
2011-09-19 0 5.000 4.960 5.000 4.910 5.100 425,000 2,135,420 5.0245 1.920 1.905 1.920 1.886 1.959 1,106,500 1.9299 -4.21%
2011-09-16 0 5.220 5.170 5.220 5.100 5.240 12,165,498 62,017,299 5.0978 2.005 1.986 2.005 1.959 2.013 31,673,224 1.9580 4.40%
2011-09-15 0 5.000 4.960 5.050 4.950 5.100 175,001 883,265 5.0472 1.920 1.905 1.940 1.901 1.959 455,620 1.9386 -0.99%
2011-09-14 0 5.150 5.150 5.180 5.040 5.180 1,138,415 5,827,991 5.1194 1.940 1.940 1.951 1.898 1.951 3,022,587 1.9281 1.38%
2011-09-12 0 5.080 5.080 5.150 5.050 5.160 1,696,529 8,797,549 5.1856 1.913 1.913 1.940 1.902 1.943 4,504,427 1.9531 -3.61%
2011-09-09 0 5.270 5.220 5.290 5.050 5.270 218,000 1,132,150 5.1933 1.985 1.966 1.992 1.902 1.985 578,808 1.9560 3.33%
2011-09-08 0 5.100 5.090 5.100 5.050 5.400 607,000 3,118,420 5.1374 1.921 1.917 1.921 1.902 2.034 1,611,636 1.9349 -3.77%
2011-09-07 0 5.300 5.300 5.350 5.240 5.340 51,000 270,170 5.2975 1.996 1.996 2.015 1.974 2.011 135,409 1.9952 1.15%
2011-09-06 0 5.240 5.240 5.270 5.230 5.270 79,000 415,300 5.2570 1.974 1.974 1.985 1.970 1.985 209,752 1.9800 -0.95%
2011-09-05 0 5.290 5.250 5.290 5.230 5.300 45,196 238,215 5.2707 1.992 1.977 1.992 1.970 1.996 119,999 1.9851 0.76%
2011-09-02 0 5.250 5.240 5.250 5.220 5.460 493,000 2,654,140 5.3837 1.977 1.974 1.977 1.966 2.056 1,308,956 2.0277 -4.20%
2011-09-01 0 5.480 5.470 5.540 5.470 5.550 351,594 1,938,613 5.5138 2.064 2.060 2.087 2.060 2.090 933,512 2.0767 0.00%
2011-08-31 0 5.480 5.450 5.480 5.400 5.480 193,000 1,052,860 5.4552 2.064 2.053 2.064 2.034 2.064 512,431 2.0546 2.05%
2011-08-30 0 5.370 5.370 5.400 5.330 5.420 208,000 1,120,180 5.3855 2.023 2.023 2.034 2.007 2.041 552,257 2.0284 2.29%
2011-08-29 0 5.250 5.250 5.280 5.200 5.290 147,062 768,809 5.2278 1.977 1.977 1.989 1.959 1.992 390,462 1.9690 0.77%
2011-08-26 0 5.210 5.210 5.220 5.170 5.260 387,000 2,016,770 5.2113 1.962 1.962 1.966 1.947 1.981 1,027,517 1.9628 -0.57%
2011-08-25 0 5.240 5.240 5.280 5.150 5.300 743,000 3,891,050 5.2369 1.974 1.974 1.989 1.940 1.996 1,972,727 1.9724 1.75%
2011-08-24 0 5.150 5.150 5.160 5.120 5.230 246,000 1,272,490 5.1727 1.940 1.940 1.943 1.928 1.970 653,151 1.9482 -1.53%
2011-08-23 0 5.230 5.220 5.240 5.220 5.400 144,000 762,760 5.2969 1.970 1.966 1.974 1.966 2.034 382,332 1.9950 -0.19%
2011-08-22 0 5.240 5.250 5.260 5.190 5.420 299,000 1,594,670 5.3333 1.974 1.977 1.981 1.955 2.041 793,870 2.0087 -1.87%
2011-08-19 0 5.340 5.330 5.390 5.300 5.500 394,919 2,131,920 5.3984 2.011 2.007 2.030 1.996 2.071 1,048,543 2.0332 -4.98%
2011-08-18 0 5.620 5.620 5.690 5.570 5.750 399,000 2,256,710 5.6559 2.117 2.117 2.143 2.098 2.166 1,059,378 2.1302 0.00%
2011-08-17 0 5.620 5.600 5.640 5.480 5.920 789,000 4,499,300 5.7025 2.117 2.109 2.124 2.064 2.230 2,094,861 2.1478 5.24%
2011-08-16 0 5.340 5.310 5.350 5.340 5.410 421,000 2,267,200 5.3853 2.011 2.000 2.015 2.011 2.038 1,117,790 2.0283 1.33%
2011-08-15 0 5.270 5.230 5.280 5.130 5.290 194,110 1,010,812 5.2074 1.985 1.970 1.989 1.932 1.992 515,378 1.9613 1.35%
2011-08-12 0 5.200 5.120 5.200 5.180 5.300 216,581 1,134,737 5.2393 1.959 1.928 1.959 1.951 1.996 575,041 1.9733 -1.70%
2011-08-11 0 5.290 5.130 5.280 5.060 5.300 293,000 1,500,670 5.1217 1.992 1.932 1.989 1.906 1.996 777,940 1.9290 0.00%
2011-08-10 0 5.290 5.280 5.290 5.250 5.460 401,000 2,132,360 5.3176 1.992 1.989 1.992 1.977 2.056 1,064,689 2.0028 0.38%
2011-08-09 0 5.270 5.190 5.270 5.000 5.380 466,000 2,418,000 5.1888 1.985 1.955 1.985 1.883 2.026 1,237,269 1.9543 -2.23%
2011-08-08 0 5.390 5.330 5.390 5.150 5.400 290,061 1,533,076 5.2854 2.030 2.007 2.030 1.940 2.034 770,136 1.9907 -3.23%
2011-08-05 0 5.570 5.570 5.620 5.460 5.700 392,636 2,187,180 5.5705 2.098 2.098 2.117 2.056 2.147 1,042,481 2.0981 -3.97%
2011-08-04 0 5.800 5.800 5.830 5.800 5.940 567,276 3,324,423 5.8603 2.184 2.184 2.196 2.184 2.237 1,506,165 2.2072 0.87%
2011-08-03 0 5.750 5.750 5.790 5.720 6.050 1,550,000 9,050,530 5.8391 2.166 2.166 2.181 2.154 2.279 4,115,380 2.1992 0.00%
2011-08-02 0 5.750 5.750 5.780 5.740 5.820 186,000 1,074,090 5.7747 2.166 2.166 2.177 2.162 2.192 493,846 2.1750 -1.20%
2011-08-01 0 5.820 5.820 5.830 5.760 5.900 209,279 1,222,997 5.8439 2.192 2.192 2.196 2.169 2.222 555,653 2.2010 1.75%
2011-07-29 0 5.720 5.720 5.780 5.710 5.760 122,000 697,780 5.7195 2.154 2.154 2.177 2.151 2.169 323,920 2.1542 -1.04%
2011-07-28 0 5.780 5.760 5.800 5.750 5.960 343,000 2,001,650 5.8357 2.177 2.169 2.184 2.166 2.245 910,694 2.1979 -0.86%
2011-07-27 0 5.830 5.830 5.890 5.800 6.290 1,788,008 10,811,689 6.0468 2.196 2.196 2.218 2.184 2.369 4,747,311 2.2774 -2.67%
2011-07-26 0 5.990 5.970 6.040 5.290 6.090 2,025,402 11,971,093 5.9105 2.256 2.249 2.275 1.992 2.294 5,377,612 2.2261 13.02%
2011-07-25 0 5.300 5.300 5.340 5.290 5.480 193,836 1,031,994 5.3241 1.996 1.996 2.011 1.992 2.064 514,651 2.0052 -2.03%
2011-07-22 0 5.410 5.410 5.490 5.400 5.430 109,000 589,600 5.4092 2.038 2.038 2.068 2.034 2.045 289,404 2.0373 0.19%
2011-07-21 0 5.400 5.400 5.440 5.250 5.400 184,000 991,780 5.3901 2.034 2.034 2.049 1.977 2.034 488,535 2.0301 0.37%
2011-07-20 0 5.380 5.380 5.430 5.220 5.460 274,000 1,484,670 5.4185 2.026 2.026 2.045 1.966 2.056 727,493 2.0408 -0.74%
2011-07-19 0 5.420 5.400 5.480 5.390 5.420 96,000 519,230 5.4086 2.041 2.034 2.064 2.030 2.041 254,888 2.0371 0.18%
2011-07-18 0 5.410 5.440 5.490 5.400 5.480 168,125 915,419 5.4449 2.038 2.049 2.068 2.034 2.064 446,386 2.0507 -1.10%
2011-07-15 0 5.470 5.470 5.500 5.470 5.550 68,000 374,160 5.5024 2.060 2.060 2.071 2.060 2.090 180,546 2.0724 -1.44%
2011-07-14 0 5.550 5.550 5.580 5.420 5.560 149,000 818,890 5.4959 2.090 2.090 2.102 2.041 2.094 395,607 2.0700 0.91%
2011-07-13 0 5.500 5.480 5.500 5.350 5.500 103,110 561,847 5.4490 2.071 2.064 2.071 2.015 2.071 273,766 2.0523 0.18%
2011-07-12 0 5.490 5.460 5.490 5.400 5.540 184,000 1,010,660 5.4927 2.068 2.056 2.068 2.034 2.087 488,535 2.0688 -1.61%
2011-07-11 0 5.580 5.580 5.620 5.540 5.630 213,651 1,190,777 5.5735 2.102 2.102 2.117 2.087 2.120 567,261 2.0992 -1.41%
2011-07-08 0 5.660 5.650 5.680 5.600 5.700 674,968 3,801,282 5.6318 2.132 2.128 2.139 2.109 2.147 1,792,097 2.1211 0.89%
2011-07-07 0 5.610 5.610 5.660 5.600 5.820 213,000 1,217,400 5.7155 2.113 2.113 2.132 2.109 2.192 565,533 2.1527 -1.75%
2011-07-06 0 5.710 5.720 5.770 5.710 5.980 217,039 1,276,849 5.8830 2.151 2.154 2.173 2.151 2.252 576,257 2.2158 -4.67%
2011-07-05 0 5.990 5.980 6.000 5.900 6.060 251,588 1,507,915 5.9936 2.256 2.252 2.260 2.222 2.282 667,987 2.2574 2.92%
2011-07-04 0 5.820 5.820 5.850 5.640 5.880 135,094 782,985 5.7959 2.192 2.192 2.203 2.124 2.215 358,686 2.1829 2.11%
2011-06-30 0 5.700 5.700 5.750 5.610 5.750 7,585,000 42,559,610 5.6110 2.147 2.147 2.166 2.113 2.166 20,138,810 2.1133 1.60%
2011-06-29 0 5.610 5.610 5.640 5.580 5.640 72,000 403,720 5.6072 2.113 2.113 2.124 2.102 2.124 191,166 2.1119 0.90%
2011-06-28 0 5.560 5.560 5.640 5.560 5.620 86,598 485,238 5.6033 2.094 2.094 2.124 2.094 2.117 229,925 2.1104 -0.89%
2011-06-27 0 5.610 5.600 5.620 5.560 5.710 148,000 835,060 5.6423 2.113 2.109 2.117 2.094 2.151 392,952 2.1251 0.90%
2011-06-24 0 5.560 5.520 5.560 5.400 5.660 212,010 1,178,676 5.5595 2.094 2.079 2.094 2.034 2.132 562,904 2.0939 2.02%
2011-06-23 0 5.450 5.450 5.460 5.330 5.460 292,372 1,587,962 5.4313 2.053 2.053 2.056 2.007 2.056 776,272 2.0456 -0.18%
2011-06-22 0 5.460 5.460 5.470 5.400 5.500 330,053 1,798,255 5.4484 2.056 2.056 2.060 2.034 2.071 876,318 2.0521 1.11%
2011-06-21 0 5.400 5.390 5.410 5.340 5.400 250,000 1,341,300 5.3652 2.034 2.030 2.038 2.011 2.034 663,771 2.0207 1.31%
2011-06-20 0 5.330 5.300 5.330 5.220 5.490 795,000 4,217,810 5.3054 2.007 1.996 2.007 1.966 2.068 2,110,792 1.9982 2.90%
2011-06-17 0 5.180 - 5.200 5.110 5.840 768,530 4,164,362 5.4186 1.951 - 1.959 1.925 2.200 2,040,512 2.0408 -11.90%
2011-06-16 0 5.880 5.830 5.880 5.810 5.900 16,068,000 94,958,300 5.9098 2.215 2.196 2.215 2.188 2.222 42,661,886 2.2258 -0.51%
2011-06-15 0 5.910 5.910 5.930 5.900 5.950 46,291 274,512 5.9301 2.226 2.226 2.233 2.222 2.241 122,906 2.2335 -0.34%
2011-06-14 0 5.930 5.930 5.950 5.840 5.950 55,000 324,810 5.9056 2.233 2.233 2.241 2.200 2.241 146,030 2.2243 -0.34%
2011-06-13 0 5.950 5.890 5.950 5.820 5.950 99,097 581,686 5.8699 2.241 2.218 2.241 2.192 2.241 263,111 2.2108 0.00%
2011-06-10 0 5.950 5.950 6.000 5.930 6.270 152,000 920,910 6.0586 2.241 2.241 2.260 2.233 2.362 403,573 2.2819 -4.95%
2011-06-09 0 6.260 6.240 6.340 6.260 6.420 261,123 1,658,048 6.3497 2.358 2.350 2.388 2.358 2.418 693,303 2.3915 -2.64%
2011-06-08 0 6.430 6.430 6.460 6.400 6.550 206,000 1,323,700 6.4257 2.422 2.422 2.433 2.410 2.467 546,947 2.4202 0.16%
2011-06-07 0 6.420 6.420 6.500 6.400 6.550 119,000 766,110 6.4379 2.418 2.418 2.448 2.410 2.467 315,955 2.4247 -0.93%
2011-06-03 0 6.480 6.480 6.530 6.450 6.530 195,000 1,267,970 6.5024 2.441 2.441 2.459 2.429 2.459 517,741 2.4490 -0.46%
2011-06-02 0 6.510 6.510 6.530 6.500 6.610 404,000 2,658,446 6.5803 2.452 2.452 2.459 2.448 2.490 1,072,654 2.4784 -1.51%
2011-06-01 0 6.610 6.610 6.620 6.600 6.660 139,290 921,445 6.6153 2.490 2.490 2.493 2.486 2.508 369,827 2.4916 -0.15%
2011-05-31 0 6.620 6.610 6.650 6.520 6.650 191,000 1,260,720 6.6006 2.493 2.490 2.505 2.456 2.505 507,121 2.4860 1.69%
2011-05-30 0 6.510 6.510 6.550 6.510 6.540 80,642 526,703 6.5314 2.452 2.452 2.467 2.452 2.463 214,111 2.4599 -0.46%
2011-05-27 0 6.540 6.540 6.580 6.530 6.560 98,710 646,125 6.5457 2.463 2.463 2.478 2.459 2.471 262,083 2.4653 0.31%
2011-05-26 0 6.520 6.520 6.550 6.520 6.550 2,307,000 15,001,750 6.5027 2.456 2.456 2.467 2.456 2.467 6,125,278 2.4492 0.31%
2011-05-25 0 6.500 6.500 6.540 6.410 6.550 293,000 1,901,510 6.4898 2.448 2.448 2.463 2.414 2.467 777,940 2.4443 0.31%
2011-05-24 0 6.480 6.480 6.560 6.460 6.480 25,000 161,520 6.4608 2.441 2.441 2.471 2.433 2.441 66,377 2.4334 0.93%
2011-05-23 0 6.420 6.420 6.550 6.300 6.550 67,000 429,960 6.4173 2.418 2.418 2.467 2.373 2.467 177,891 2.4170 -2.43%
2011-05-20 0 6.580 6.540 6.580 6.500 6.580 190,606 1,248,229 6.5487 2.478 2.463 2.478 2.448 2.478 506,075 2.4665 0.46%
2011-05-19 0 6.550 6.550 6.600 6.500 6.650 331,000 2,175,570 6.5727 2.467 2.467 2.486 2.448 2.505 878,833 2.4755 -1.21%
2011-05-18 0 6.630 6.590 6.650 6.350 6.680 358,196 2,351,050 6.5636 2.497 2.482 2.505 2.392 2.516 951,040 2.4721 4.25%
2011-05-17 0 6.540 6.530 6.540 6.460 6.580 193,000 1,251,550 6.4847 2.395 2.392 2.395 2.366 2.410 526,934 2.3752 1.55%
2011-05-16 0 6.440 6.440 6.490 6.400 6.510 587,262 3,776,063 6.4299 2.359 2.359 2.377 2.344 2.384 1,603,359 2.3551 -1.23%
2011-05-13 0 6.520 6.500 6.520 6.350 6.710 279,000 1,814,070 6.5020 2.388 2.381 2.388 2.326 2.458 761,734 2.3815 -1.51%
2011-05-12 0 6.620 6.600 6.660 6.600 6.690 377,000 2,502,010 6.6366 2.425 2.417 2.439 2.417 2.450 1,029,296 2.4308 -1.63%
2011-05-11 0 6.730 6.730 6.770 6.660 6.770 217,387 1,456,232 6.6988 2.465 2.465 2.480 2.439 2.480 593,516 2.4536 -0.15%
2011-05-09 0 6.740 6.740 6.790 6.660 6.800 131,000 879,465 6.7135 2.469 2.469 2.487 2.439 2.491 357,660 2.4589 -1.03%
2011-05-06 0 6.810 6.800 6.810 6.760 6.810 139,000 944,790 6.7971 2.494 2.491 2.494 2.476 2.494 379,502 2.4896 -0.29%
2011-05-05 0 6.830 6.830 6.850 6.770 6.840 726,038 4,957,687 6.8284 2.502 2.502 2.509 2.480 2.505 1,982,249 2.5010 0.44%
2011-05-04 0 6.800 6.800 6.830 6.680 6.830 1,269,000 8,621,490 6.7939 2.491 2.491 2.502 2.447 2.502 3,464,659 2.4884 2.56%
2011-05-03 0 6.630 6.630 6.680 6.600 6.670 229,826 1,522,930 6.6264 2.428 2.428 2.447 2.417 2.443 627,477 2.4271 1.22%
2011-04-29 0 6.550 6.550 6.610 6.530 6.620 164,000 1,081,850 6.5966 2.399 2.399 2.421 2.392 2.425 447,757 2.4162 -0.76%
2011-04-28 0 6.600 6.550 6.610 6.500 6.600 539,387 3,553,602 6.5882 2.417 2.399 2.421 2.381 2.417 1,472,649 2.4131 0.76%
2011-04-27 0 6.550 6.540 6.560 6.540 6.620 549,000 3,617,850 6.5899 2.399 2.395 2.403 2.395 2.425 1,498,895 2.4137 -0.76%
2011-04-26 0 6.600 6.560 6.600 6.500 6.650 319,000 2,101,630 6.5882 2.417 2.403 2.417 2.381 2.436 870,943 2.4131 0.00%
2011-04-21 0 6.600 6.560 6.600 6.550 6.640 3,210,401 21,102,376 6.5731 2.417 2.403 2.417 2.399 2.432 8,765,126 2.4075 -0.60%
2011-04-20 0 6.640 6.630 6.650 6.610 6.660 361,000 2,399,410 6.6466 2.432 2.428 2.436 2.421 2.439 985,612 2.4344 0.61%
2011-04-19 0 6.600 6.590 6.600 6.580 6.650 349,000 2,305,650 6.6064 2.417 2.414 2.417 2.410 2.436 952,849 2.4197 0.30%
2011-04-18 0 6.580 6.570 6.600 6.550 6.670 481,000 3,181,290 6.6139 2.410 2.406 2.417 2.399 2.443 1,313,240 2.4225 -1.64%
2011-04-15 0 6.690 6.680 6.710 6.670 6.870 762,629 5,130,889 6.7279 2.450 2.447 2.458 2.443 2.516 2,082,151 2.4642 -2.19%
2011-04-14 0 6.840 6.840 6.870 6.560 6.930 1,089,602 7,471,620 6.8572 2.505 2.505 2.516 2.403 2.538 2,974,862 2.5116 2.86%
2011-04-13 0 6.650 6.650 6.670 6.360 6.750 4,389,840 29,114,744 6.6323 2.436 2.436 2.443 2.329 2.472 11,985,263 2.4292 6.23%
2011-04-12 0 6.260 6.260 6.300 6.200 6.300 199,193 1,243,246 6.2414 2.293 2.293 2.307 2.271 2.307 543,842 2.2860 -0.63%
2011-04-11 0 6.300 6.280 6.300 6.250 6.400 313,369 1,982,079 6.3251 2.307 2.300 2.307 2.289 2.344 855,569 2.3167 -1.25%
2011-04-08 0 6.380 6.340 6.380 6.280 6.390 2,441,088 15,225,872 6.2373 2.337 2.322 2.337 2.300 2.340 6,664,726 2.2845 1.75%
2011-04-07 0 6.270 6.250 6.270 6.240 6.300 445,038 2,792,135 6.2739 2.297 2.289 2.297 2.286 2.307 1,215,055 2.2979 -0.48%
2011-04-06 0 6.300 6.270 6.300 6.210 6.320 521,544 3,272,090 6.2739 2.307 2.297 2.307 2.275 2.315 1,423,934 2.2979 0.96%
2011-04-04 0 6.240 6.240 6.280 6.150 6.300 1,008,000 6,305,130 6.2551 2.286 2.286 2.300 2.253 2.307 2,752,069 2.2911 1.63%
2011-04-01 0 6.140 6.060 6.140 6.040 6.300 909,000 5,595,900 6.1561 2.249 2.220 2.249 2.212 2.307 2,481,777 2.2548 -2.23%
2011-03-31 0 6.280 6.270 6.280 6.180 6.400 2,149,615 13,561,899 6.3090 2.300 2.297 2.300 2.264 2.344 5,868,938 2.3108 6.80%
2011-03-30 0 5.880 5.800 5.870 5.640 5.980 804,852 4,638,292 5.7629 2.154 2.124 2.150 2.066 2.190 2,197,429 2.1108 4.63%
2011-03-29 0 5.620 5.620 5.650 5.560 5.690 202,000 1,136,780 5.6276 2.058 2.058 2.069 2.036 2.084 551,506 2.0612 1.08%
2011-03-28 0 5.560 5.560 5.590 5.560 5.650 138,000 772,910 5.6008 2.036 2.036 2.047 2.036 2.069 376,771 2.0514 -1.59%
2011-03-25 0 5.650 5.550 5.650 5.550 5.740 489,000 2,746,130 5.6158 2.069 2.033 2.069 2.033 2.102 1,335,081 2.0569 -1.57%
2011-03-24 0 5.740 5.710 5.740 5.600 5.760 214,000 1,222,840 5.7142 2.102 2.091 2.102 2.051 2.110 584,269 2.0929 2.68%
2011-03-23 0 5.590 5.590 5.640 5.550 5.640 201,148 1,123,505 5.5855 2.047 2.047 2.066 2.033 2.066 549,180 2.0458 -0.53%
2011-03-22 0 5.620 5.610 5.670 5.520 5.640 127,000 708,050 5.5752 2.058 2.055 2.077 2.022 2.066 346,739 2.0420 1.08%
2011-03-21 0 5.560 5.560 5.590 5.550 5.650 78,194 435,921 5.5749 2.036 2.036 2.047 2.033 2.069 213,487 2.0419 0.18%
2011-03-18 0 5.550 5.550 5.570 5.410 5.600 98,000 541,750 5.5281 2.033 2.033 2.040 1.982 2.051 267,562 2.0248 2.21%
2011-03-17 0 5.430 5.430 5.480 5.410 5.550 148,019 804,852 5.4375 1.989 1.989 2.007 1.982 2.033 404,126 1.9916 -3.89%
2011-03-16 0 5.650 5.560 5.650 5.500 5.650 178,000 994,260 5.5857 2.069 2.036 2.069 2.014 2.069 485,981 2.0459 1.07%
2011-03-15 0 5.590 5.510 5.590 5.450 5.650 297,000 1,651,020 5.5590 2.047 2.018 2.047 1.996 2.069 810,878 2.0361 -1.93%
2011-03-14 0 5.700 5.650 5.700 5.690 5.790 4,660,000 26,624,250 5.7134 2.088 2.069 2.088 2.084 2.121 12,722,861 2.0926 -0.18%
2011-03-11 0 5.710 5.710 5.730 5.650 5.730 343,116 1,955,290 5.6986 2.091 2.091 2.099 2.069 2.099 936,785 2.0872 1.06%
2011-03-10 0 5.650 5.650 5.710 5.650 5.800 110,193 628,960 5.7078 2.069 2.069 2.091 2.069 2.124 300,852 2.0906 -1.22%
2011-03-09 0 5.720 5.700 5.720 5.700 5.750 74,000 422,900 5.7149 2.095 2.088 2.095 2.088 2.106 202,037 2.0932 0.35%
2011-03-08 0 5.700 5.700 5.740 5.700 5.780 288,397 1,645,201 5.7046 2.088 2.088 2.102 2.088 2.117 787,389 2.0894 -1.72%
2011-03-07 0 5.800 5.700 5.800 5.670 5.820 236,610 1,362,566 5.7587 2.124 2.088 2.124 2.077 2.132 645,999 2.1092 0.35%
2011-03-04 0 5.780 5.700 5.790 5.560 5.840 808,580 4,663,825 5.7679 2.117 2.088 2.121 2.036 2.139 2,207,607 2.1126 3.40%
2011-03-03 0 5.590 5.580 5.640 5.460 5.700 121,000 674,290 5.5726 2.047 2.044 2.066 2.000 2.088 330,358 2.0411 2.19%
2011-03-02 0 5.470 5.470 5.490 5.430 5.460 113,000 615,800 5.4496 2.003 2.003 2.011 1.989 2.000 308,516 1.9960 -0.36%
2011-03-01 0 5.490 5.480 5.520 5.460 5.520 104,000 571,050 5.4909 2.011 2.007 2.022 2.000 2.022 283,944 2.0111 0.18%
2011-02-28 0 5.480 5.480 5.550 5.430 5.540 78,000 428,140 5.4890 2.007 2.007 2.033 1.989 2.029 212,958 2.0104 1.48%
2011-02-25 0 5.400 5.400 5.460 5.400 5.570 612,893 3,354,742 5.4736 1.978 1.978 2.000 1.978 2.040 1,673,337 2.0048 -1.82%
2011-02-24 0 5.500 5.500 5.510 5.500 5.600 177,000 981,400 5.5446 2.014 2.014 2.018 2.014 2.051 483,250 2.0308 -1.08%
2011-02-23 0 5.560 5.560 5.570 5.560 5.600 78,000 436,630 5.5978 2.036 2.036 2.040 2.036 2.051 212,958 2.0503 -0.36%
2011-02-22 0 5.580 5.580 5.590 5.580 5.630 161,301 902,386 5.5944 2.044 2.044 2.047 2.044 2.062 440,388 2.0491 -1.93%
2011-02-21 0 5.690 5.600 5.690 5.600 5.690 175,000 980,770 5.6044 2.084 2.051 2.084 2.051 2.084 477,790 2.0527 0.00%
2011-02-18 0 5.690 5.600 5.690 5.600 5.690 65,000 365,120 5.6172 2.084 2.051 2.084 2.051 2.084 177,465 2.0574 1.61%
2011-02-17 0 5.600 5.590 5.650 5.590 5.650 295,348 1,655,071 5.6038 2.051 2.047 2.069 2.047 2.069 806,367 2.0525 0.18%
2011-02-16 0 5.590 5.580 5.700 5.550 5.880 465,176 2,636,494 5.6677 2.047 2.044 2.088 2.033 2.154 1,270,036 2.0759 -1.24%
2011-02-15 0 5.660 5.670 5.800 5.660 5.750 318,000 1,818,930 5.7199 2.073 2.077 2.124 2.073 2.106 868,212 2.0950 -2.41%
2011-02-14 0 5.800 5.760 5.830 5.700 5.900 139,000 810,620 5.8318 2.124 2.110 2.135 2.088 2.161 379,502 2.1360 1.93%
2011-02-11 0 5.690 5.690 5.790 5.550 5.790 299,000 1,687,090 5.6424 2.084 2.084 2.121 2.033 2.121 816,338 2.0667 2.52%
2011-02-10 0 5.550 5.510 5.550 5.550 5.800 544,860 3,113,729 5.7147 2.033 2.018 2.033 2.033 2.124 1,487,592 2.0931 -3.65%
2011-02-09 0 5.760 5.760 5.770 5.750 5.860 365,699 2,116,349 5.7871 2.110 2.110 2.113 2.106 2.146 998,442 2.1197 -0.69%
2011-02-08 0 5.800 5.800 5.870 5.800 5.810 56,000 324,990 5.8034 2.124 2.124 2.150 2.124 2.128 152,893 2.1256 -0.17%
2011-02-07 0 5.810 5.800 5.880 5.800 5.830 92,000 534,620 5.8111 2.128 2.124 2.154 2.124 2.135 251,181 2.1284 -0.17%
2011-02-02 0 5.820 5.810 5.890 5.810 5.900 60,000 349,480 5.8247 2.132 2.128 2.157 2.128 2.161 163,814 2.1334 -0.85%
2011-02-01 0 5.870 5.840 5.870 5.800 5.920 292,374 1,718,181 5.8767 2.150 2.139 2.150 2.124 2.168 798,248 2.1524 1.21%
2011-01-31 0 5.800 5.800 5.840 5.760 5.840 86,000 497,940 5.7900 2.124 2.124 2.139 2.110 2.139 234,800 2.1207 -0.34%
2011-01-28 0 5.820 5.810 5.830 5.790 5.820 123,000 713,560 5.8013 2.132 2.128 2.135 2.121 2.132 335,818 2.1248 0.34%
2011-01-27 0 5.800 5.800 5.840 5.790 5.920 79,000 459,880 5.8213 2.124 2.124 2.139 2.121 2.168 215,688 2.1322 -0.68%
2011-01-26 0 5.840 5.760 5.840 5.740 5.850 429,000 2,486,450 5.7959 2.139 2.110 2.139 2.102 2.143 1,171,268 2.1229 0.00%
2011-01-25 0 5.840 5.810 5.880 5.780 5.860 321,000 1,871,340 5.8297 2.139 2.128 2.154 2.117 2.146 876,403 2.1353 -0.68%
2011-01-24 0 5.880 5.870 5.880 5.860 5.960 132,000 776,920 5.8858 2.154 2.150 2.154 2.146 2.183 360,390 2.1558 -1.34%
2011-01-21 0 5.960 5.950 5.960 5.910 5.970 61,000 362,500 5.9426 2.183 2.179 2.183 2.165 2.187 166,544 2.1766 -0.67%
2011-01-20 0 6.000 5.980 6.000 5.980 6.100 5,165,174 31,293,145 6.0585 2.198 2.190 2.198 2.190 2.234 14,102,101 2.2190 -0.17%
2011-01-19 0 6.010 6.010 6.040 6.000 6.070 139,000 840,150 6.0442 2.201 2.201 2.212 2.198 2.223 379,502 2.2138 0.33%
2011-01-18 0 5.990 6.000 6.040 5.910 6.190 9,745,536 57,264,409 5.8760 2.194 2.198 2.212 2.165 2.267 26,607,532 2.1522 2.22%
2011-01-17 0 5.860 5.860 5.900 5.860 5.980 178,193 1,057,516 5.9347 2.146 2.146 2.161 2.146 2.190 486,507 2.1737 -0.51%
2011-01-14 0 5.890 5.890 5.930 5.880 5.940 308,166 1,821,181 5.9097 2.157 2.157 2.172 2.154 2.176 841,363 2.1646 0.17%
2011-01-13 0 5.880 5.900 5.920 5.880 6.000 233,000 1,379,970 5.9226 2.154 2.161 2.168 2.154 2.198 636,143 2.1693 -1.01%
2011-01-12 0 5.940 5.940 5.950 5.860 5.940 128,193 757,249 5.9071 2.176 2.176 2.179 2.146 2.176 349,996 2.1636 1.54%
2011-01-11 0 5.850 5.850 5.900 5.850 5.910 135,000 792,380 5.8695 2.143 2.143 2.161 2.143 2.165 368,581 2.1498 0.00%
2011-01-10 0 5.850 5.850 5.900 5.800 5.900 120,000 703,100 5.8592 2.143 2.143 2.161 2.124 2.161 327,627 2.1460 -0.85%
2011-01-07 0 5.900 5.900 5.950 5.800 5.920 169,212 999,910 5.9092 2.161 2.161 2.179 2.124 2.168 461,987 2.1644 0.00%
2011-01-06 0 5.900 5.900 5.930 5.800 5.950 263,000 1,543,960 5.8706 2.161 2.161 2.172 2.124 2.179 718,050 2.1502 1.55%
2011-01-05 0 5.810 5.780 5.810 5.690 5.810 323,000 1,870,920 5.7923 2.128 2.117 2.128 2.084 2.128 881,864 2.1216 0.52%
2011-01-04 0 5.780 5.750 5.780 5.670 5.780 195,000 1,117,970 5.7332 2.117 2.106 2.117 2.077 2.117 532,394 2.0999 2.12%
2011-01-03 0 5.660 5.660 5.690 5.650 5.680 100,019 566,596 5.6649 2.073 2.073 2.084 2.069 2.080 273,075 2.0749 0.53%
2010-12-31 0 5.630 5.580 5.690 5.620 5.690 91,604 515,928 5.6322 2.062 2.044 2.084 2.058 2.084 250,100 2.0629 0.18%
2010-12-30 0 5.620 5.590 5.620 5.580 5.620 31,000 173,480 5.5961 2.058 2.047 2.058 2.044 2.058 84,637 2.0497 1.44%
2010-12-29 0 5.540 5.520 5.680 5.540 5.680 93,000 518,680 5.5772 2.029 2.022 2.080 2.029 2.080 253,911 2.0428 -1.07%
2010-12-28 0 5.600 5.600 5.680 5.570 5.750 98,000 553,430 5.6472 2.051 2.051 2.080 2.040 2.106 267,562 2.0684 -1.23%
2010-12-24 0 5.670 5.670 5.700 5.590 5.670 37,081 209,934 5.6615 2.077 2.077 2.088 2.047 2.077 101,240 2.0736 0.00%
2010-12-23 0 5.670 5.670 5.700 5.650 5.700 27,342 155,330 5.6810 2.077 2.077 2.088 2.069 2.088 74,650 2.0808 0.35%
2010-12-22 0 5.650 5.650 5.730 5.590 5.730 176,000 999,930 5.6814 2.069 2.069 2.099 2.047 2.099 480,520 2.0809 0.53%
2010-12-21 0 5.620 5.620 5.660 5.550 5.680 105,086 588,929 5.6043 2.058 2.058 2.073 2.033 2.080 286,909 2.0527 1.63%
2010-12-20 0 5.530 5.530 5.640 5.510 5.680 209,805 1,174,734 5.5992 2.025 2.025 2.066 2.018 2.080 572,815 2.0508 -2.64%
2010-12-17 0 5.680 5.660 5.680 5.510 5.740 265,000 1,508,475 5.6924 2.080 2.073 2.080 2.018 2.102 723,510 2.0849 1.43%
2010-12-16 0 5.600 5.610 5.670 5.530 5.760 213,000 1,193,015 5.6010 2.051 2.055 2.077 2.025 2.110 581,538 2.0515 0.72%
2010-12-15 0 5.560 5.560 5.620 5.560 5.680 556,053 3,119,002 5.6092 2.036 2.036 2.058 2.036 2.080 1,518,151 2.0545 -0.18%
2010-12-14 0 5.570 5.570 5.580 5.560 5.600 96,189 537,437 5.5873 2.040 2.040 2.044 2.036 2.051 262,618 2.0465 0.72%
2010-12-13 0 5.530 5.500 5.560 5.500 5.560 39,000 215,250 5.5192 2.025 2.014 2.036 2.014 2.036 106,479 2.0215 0.73%
2010-12-10 0 5.490 5.480 5.550 5.450 5.550 117,000 642,090 5.4879 2.011 2.007 2.033 1.996 2.033 319,437 2.0101 0.00%
2010-12-09 0 5.490 5.490 5.620 5.480 5.650 572,000 3,177,170 5.5545 2.011 2.011 2.058 2.007 2.069 1,561,690 2.0344 -2.66%
2010-12-08 0 5.640 5.600 5.650 5.630 5.650 89,000 502,680 5.6481 2.066 2.051 2.069 2.062 2.069 242,990 2.0687 0.00%
2010-12-07 0 5.640 5.640 5.700 5.400 5.740 244,000 1,373,840 5.6305 2.066 2.066 2.088 1.978 2.102 666,176 2.0623 0.18%
2010-12-06 0 5.630 5.630 5.710 5.630 5.710 109,000 616,230 5.6535 2.062 2.062 2.091 2.062 2.091 297,595 2.0707 -0.18%
2010-12-03 0 5.640 5.640 5.650 5.640 5.800 87,013 497,802 5.7210 2.066 2.066 2.069 2.066 2.124 237,565 2.0954 -2.25%
2010-12-02 0 5.770 5.740 5.800 5.510 5.800 171,774 975,049 5.6763 2.113 2.102 2.124 2.018 2.124 468,982 2.0791 3.04%
2010-12-01 0 5.600 5.600 5.700 5.560 5.770 120,482 673,405 5.5893 2.051 2.051 2.088 2.036 2.113 328,943 2.0472 0.00%
2010-11-30 0 5.600 5.600 5.660 5.510 5.680 80,232 450,338 5.6129 2.051 2.051 2.073 2.018 2.080 219,052 2.0559 -1.41%
2010-11-29 0 5.680 5.590 5.680 5.590 5.680 88,193 499,170 5.6600 2.080 2.047 2.080 2.047 2.080 240,787 2.0731 0.53%
2010-11-26 0 5.650 5.640 5.680 5.500 5.700 51,602 289,799 5.6160 2.069 2.066 2.080 2.014 2.088 140,885 2.0570 -0.88%
2010-11-25 0 5.700 5.700 5.720 5.610 5.740 183,532 1,040,655 5.6702 2.088 2.088 2.095 2.055 2.102 501,084 2.0768 2.15%
2010-11-24 0 5.580 5.580 5.600 5.450 5.780 243,000 1,365,855 5.6208 2.044 2.044 2.051 1.996 2.117 663,445 2.0587 -1.76%
2010-11-23 0 5.680 5.600 5.700 5.600 5.800 474,680 2,690,684 5.6684 2.080 2.051 2.088 2.051 2.124 1,295,984 2.0762 -1.05%
2010-11-22 0 5.740 5.720 5.750 5.680 5.830 193,000 1,102,145 5.7106 2.102 2.095 2.106 2.080 2.135 526,934 2.0916 -0.17%
2010-11-19 0 5.750 5.720 5.750 5.600 5.840 87,000 497,740 5.7211 2.106 2.095 2.106 2.051 2.139 237,530 2.0955 0.88%
2010-11-18 0 5.700 5.650 5.700 5.630 5.750 188,000 1,070,260 5.6929 2.088 2.069 2.088 2.062 2.106 513,283 2.0851 1.06%
2010-11-17 0 5.640 5.640 5.650 5.600 5.800 265,000 1,515,560 5.7191 2.066 2.066 2.069 2.051 2.124 723,510 2.0947 -1.74%
2010-11-16 0 5.740 5.740 5.750 5.700 5.860 431,000 2,488,180 5.7730 2.102 2.102 2.106 2.088 2.146 1,176,728 2.1145 -2.05%
2010-11-15 0 5.860 5.850 5.900 5.850 5.950 235,143 1,381,652 5.8758 2.146 2.143 2.161 2.143 2.179 641,994 2.1521 -0.85%
2010-11-12 0 5.910 5.910 5.970 5.900 6.070 315,000 1,885,660 5.9862 2.165 2.165 2.187 2.161 2.223 860,022 2.1926 -2.80%
2010-11-11 0 6.080 6.060 6.080 6.040 6.160 291,000 1,770,750 6.0851 2.227 2.220 2.227 2.212 2.256 794,496 2.2288 0.00%
2010-11-10 0 6.080 6.060 6.080 6.060 6.150 153,991 939,126 6.0986 2.227 2.220 2.227 2.220 2.253 420,430 2.2337 -0.33%
2010-11-09 0 6.100 6.090 6.190 6.090 6.240 533,503 3,306,298 6.1973 2.234 2.231 2.267 2.231 2.286 1,456,585 2.2699 -1.61%
2010-11-08 0 6.200 6.200 6.220 6.000 6.210 966,100 5,882,865 6.0893 2.271 2.271 2.278 2.198 2.275 2,637,673 2.2303 -0.16%
2010-11-05 0 6.210 6.210 6.270 6.180 6.340 1,416,212 8,883,239 6.2725 2.275 2.275 2.297 2.264 2.322 3,866,581 2.2974 0.81%
2010-11-04 0 6.160 6.130 6.180 6.050 6.230 1,383,414 8,537,469 6.1713 2.256 2.245 2.264 2.216 2.282 3,777,035 2.2604 1.82%
2010-11-03 0 6.050 6.040 6.060 5.980 6.100 897,250 5,411,628 6.0313 2.216 2.212 2.220 2.190 2.234 2,449,697 2.2091 1.51%
2010-11-02 0 5.960 5.920 5.980 5.880 5.990 324,000 1,920,350 5.9270 2.183 2.168 2.190 2.154 2.194 884,594 2.1709 0.34%
2010-11-01 0 5.940 5.910 5.980 5.850 5.980 616,444 3,655,242 5.9296 2.176 2.165 2.190 2.143 2.190 1,683,032 2.1718 1.54%
2010-10-29 0 5.850 5.800 5.870 5.690 5.870 621,000 3,590,274 5.7814 2.143 2.124 2.150 2.084 2.150 1,695,471 2.1176 0.17%
2010-10-28 0 5.840 5.840 5.850 5.770 5.930 395,200 2,303,780 5.8294 2.139 2.139 2.143 2.113 2.172 1,078,986 2.1351 -0.68%
2010-10-27 0 5.880 5.850 5.880 5.870 6.070 334,077 1,974,127 5.9092 2.154 2.143 2.154 2.150 2.223 912,106 2.1644 -2.00%
2010-10-26 0 6.000 6.000 6.010 5.980 6.100 444,742 2,670,642 6.0049 2.198 2.198 2.201 2.190 2.234 1,214,247 2.1994 0.17%
2010-10-25 0 5.990 5.940 5.990 5.910 6.010 395,759 2,368,861 5.9856 2.194 2.176 2.194 2.165 2.201 1,080,512 2.1924 -0.66%
2010-10-22 0 6.030 6.010 6.060 6.010 6.130 1,233,797 7,494,200 6.0741 2.209 2.201 2.220 2.201 2.245 3,368,547 2.2248 0.00%
2010-10-21 0 6.030 6.000 6.040 5.880 6.040 824,608 4,917,376 5.9633 2.209 2.198 2.212 2.154 2.212 2,251,368 2.1842 1.34%
2010-10-20 0 5.950 5.950 5.970 5.820 6.000 635,586 3,778,638 5.9451 2.179 2.179 2.187 2.132 2.198 1,735,294 2.1775 -1.65%
2010-10-19 0 6.050 6.030 6.060 5.800 6.090 1,366,146 8,102,324 5.9308 2.216 2.209 2.220 2.124 2.231 3,729,890 2.1723 4.13%
2010-10-18 0 5.810 5.800 5.840 5.770 5.900 1,419,317 8,246,863 5.8104 2.128 2.124 2.139 2.113 2.161 3,875,059 2.1282 -0.51%
2010-10-15 0 5.840 5.820 5.840 5.750 5.860 1,062,000 6,154,940 5.7956 2.139 2.132 2.139 2.106 2.146 2,899,502 2.1228 0.86%
2010-10-14 0 5.790 5.760 5.800 5.590 5.810 924,822 5,283,020 5.7125 2.121 2.110 2.124 2.047 2.128 2,524,975 2.0923 3.95%
2010-10-13 0 5.570 5.560 5.570 5.510 5.610 313,000 1,743,970 5.5718 2.040 2.036 2.040 2.018 2.055 854,561 2.0408 2.01%
2010-10-12 0 5.460 5.450 5.500 5.450 5.690 797,000 4,399,640 5.5203 2.000 1.996 2.014 1.996 2.084 2,175,991 2.0219 -2.67%
2010-10-11 0 5.610 5.600 5.610 5.590 5.800 1,393,000 7,943,240 5.7023 2.055 2.051 2.055 2.047 2.124 3,803,207 2.0886 -2.26%
2010-10-08 0 5.740 5.670 5.740 5.650 5.810 973,000 5,564,270 5.7187 2.102 2.077 2.102 2.069 2.128 2,656,512 2.0946 -0.17%
2010-10-07 0 5.750 5.740 5.750 5.750 5.800 503,230 2,902,566 5.7679 2.106 2.102 2.106 2.106 2.124 1,373,932 2.1126 0.00%
2010-10-06 0 5.750 5.750 5.760 5.710 5.860 387,928 2,234,370 5.7598 2.106 2.106 2.110 2.091 2.146 1,059,132 2.1096 0.52%
2010-10-05 0 5.720 5.720 5.740 5.560 5.790 629,200 3,571,540 5.6763 2.095 2.095 2.102 2.036 2.121 1,717,859 2.0791 -1.21%
2010-10-04 0 5.790 5.760 5.800 5.720 5.950 2,469,378 14,385,535 5.8256 2.121 2.110 2.124 2.095 2.179 6,741,964 2.1337 0.87%
2010-09-30 0 5.740 5.740 5.760 5.300 5.840 133,352,861 694,626,618 5.2089 2.102 2.102 2.110 1.941 2.139 364,083,670 1.9079 9.13%
2010-09-29 0 5.260 5.260 5.290 5.200 5.280 153,000 799,900 5.2281 1.927 1.927 1.938 1.905 1.934 417,725 1.9149 0.77%
2010-09-28 0 5.220 5.220 5.250 5.210 5.250 177,000 925,350 5.2280 1.912 1.912 1.923 1.908 1.923 483,250 1.9148 -1.14%
2010-09-27 0 5.280 5.280 5.300 5.200 5.330 596,000 3,125,350 5.2439 1.934 1.934 1.941 1.905 1.952 1,627,216 1.9207 1.15%
2010-09-24 0 5.220 5.220 5.280 5.170 5.240 111,000 579,030 5.2165 1.912 1.912 1.934 1.894 1.919 303,055 1.9106 0.38%
2010-09-22 0 5.200 5.200 5.210 5.170 5.240 133,000 690,120 5.1889 1.905 1.905 1.908 1.894 1.919 363,120 1.9005 0.58%
2010-09-21 0 5.170 5.160 5.200 5.170 5.290 348,000 1,820,080 5.2301 1.894 1.890 1.905 1.894 1.938 950,119 1.9156 -0.96%
2010-09-20 0 5.220 5.220 5.230 5.150 5.300 229,000 1,197,780 5.2305 1.912 1.912 1.916 1.886 1.941 625,222 1.9158 0.38%
2010-09-17 0 5.200 5.200 5.220 5.160 5.230 220,000 1,143,830 5.1992 1.905 1.905 1.912 1.890 1.916 600,650 1.9043 0.78%
2010-09-16 0 5.160 5.160 5.180 5.120 5.200 194,750 1,004,935 5.1601 1.890 1.890 1.897 1.875 1.905 531,712 1.8900 -0.39%
2010-09-15 0 5.180 5.180 5.200 5.160 5.220 100,000 519,290 5.1929 1.897 1.897 1.905 1.890 1.912 273,023 1.9020 0.39%
2010-09-14 0 5.160 5.150 5.190 5.080 5.200 254,245 1,311,555 5.1586 1.890 1.886 1.901 1.861 1.905 694,147 1.8894 0.78%
2010-09-13 0 5.120 5.100 5.180 5.110 5.210 271,000 1,399,560 5.1644 1.875 1.868 1.897 1.872 1.908 739,892 1.8916 0.20%
2010-09-10 0 5.210 5.200 5.210 5.190 5.280 192,061 999,611 5.2047 1.872 1.868 1.872 1.864 1.897 534,632 1.8697 -0.57%
2010-09-09 0 5.240 5.210 5.240 5.180 5.270 665,000 3,464,760 5.2102 1.882 1.872 1.882 1.861 1.893 1,851,132 1.8717 1.35%
2010-09-08 0 5.170 5.170 5.190 5.150 5.300 477,000 2,476,220 5.1912 1.857 1.857 1.864 1.850 1.904 1,327,804 1.8649 -1.90%
2010-09-07 0 5.270 5.250 5.270 5.180 5.350 797,000 4,176,730 5.2406 1.893 1.886 1.893 1.861 1.922 2,218,574 1.8826 -1.31%
2010-09-06 0 5.340 5.290 5.340 5.150 5.340 315,000 1,658,740 5.2658 1.918 1.900 1.918 1.850 1.918 876,852 1.8917 3.69%
2010-09-03 0 5.150 5.150 5.200 5.040 5.150 311,000 1,586,190 5.1003 1.850 1.850 1.868 1.811 1.850 865,717 1.8322 0.39%
2010-09-02 0 5.130 5.130 5.140 5.110 5.150 201,000 1,031,830 5.1335 1.843 1.843 1.846 1.836 1.850 559,515 1.8442 0.98%
2010-09-01 0 5.080 5.080 5.090 5.060 5.100 134,000 681,310 5.0844 1.825 1.825 1.829 1.818 1.832 373,010 1.8265 0.00%
2010-08-31 0 5.080 5.080 5.120 5.060 5.130 101,000 515,510 5.1041 1.825 1.825 1.839 1.818 1.843 281,149 1.8336 -1.74%
2010-08-30 0 5.170 5.100 5.180 5.080 5.190 103,000 530,200 5.1476 1.857 1.832 1.861 1.825 1.864 286,717 1.8492 0.98%
2010-08-27 0 5.120 5.080 5.120 5.040 5.120 274,000 1,390,800 5.0759 1.839 1.825 1.839 1.811 1.839 762,722 1.8235 -1.54%
2010-08-26 0 5.200 5.190 5.220 5.100 5.200 64,000 329,720 5.1519 1.868 1.864 1.875 1.832 1.868 178,154 1.8508 0.78%
2010-08-25 0 5.160 5.160 5.220 5.160 5.300 355,000 1,853,770 5.2219 1.854 1.854 1.875 1.854 1.904 988,198 1.8759 -1.71%
2010-08-24 0 5.250 5.250 5.350 5.250 5.360 555,000 2,952,870 5.3205 1.886 1.886 1.922 1.886 1.926 1,544,930 1.9113 -2.05%
2010-08-23 0 5.360 5.360 5.390 5.350 5.390 183,000 979,910 5.3547 1.926 1.926 1.936 1.922 1.936 509,409 1.9236 -0.74%
2010-08-20 0 5.400 5.390 5.420 5.330 5.430 172,259 925,923 5.3752 1.940 1.936 1.947 1.915 1.951 479,510 1.9310 -0.55%
2010-08-19 0 5.430 5.430 5.460 5.320 5.450 252,000 1,353,200 5.3698 1.951 1.951 1.961 1.911 1.958 701,482 1.9291 1.69%
2010-08-18 0 5.340 5.340 5.350 5.340 5.430 260,400 1,400,252 5.3773 1.918 1.918 1.922 1.918 1.951 724,864 1.9317 0.19%
2010-08-17 0 5.330 5.330 5.370 5.320 5.450 205,772 1,101,352 5.3523 1.915 1.915 1.929 1.911 1.958 572,799 1.9228 -0.74%
2010-08-16 0 5.370 5.360 5.370 5.330 5.460 166,000 895,000 5.3916 1.929 1.926 1.929 1.915 1.961 462,087 1.9369 -0.92%
2010-08-13 0 5.420 5.360 5.420 5.320 5.420 65,000 348,840 5.3668 1.947 1.926 1.947 1.911 1.947 180,938 1.9280 2.07%
2010-08-12 0 5.310 5.300 5.360 5.250 5.400 401,307 2,126,686 5.2994 1.908 1.904 1.926 1.886 1.940 1,117,101 1.9038 -0.75%
2010-08-11 0 5.350 5.350 5.450 5.340 5.510 208,000 1,125,530 5.4112 1.922 1.922 1.958 1.918 1.979 579,001 1.9439 -2.55%
2010-08-10 0 5.490 5.500 5.540 5.400 5.550 464,122 2,542,449 5.4780 1.972 1.976 1.990 1.940 1.994 1,291,956 1.9679 -0.36%
2010-08-09 0 5.510 5.500 5.580 5.400 5.570 229,000 1,253,080 5.4720 1.979 1.976 2.005 1.940 2.001 637,457 1.9657 1.29%
2010-08-06 0 5.440 5.450 5.460 5.300 5.500 538,000 2,886,760 5.3657 1.954 1.958 1.961 1.904 1.976 1,497,607 1.9276 -1.45%
2010-08-05 0 5.520 5.520 5.550 5.510 5.700 386,455 2,168,871 5.6122 1.983 1.983 1.994 1.979 2.048 1,075,758 2.0161 -2.82%
2010-08-04 0 5.680 5.680 5.690 5.620 5.800 731,000 4,201,900 5.7482 2.040 2.040 2.044 2.019 2.084 2,034,853 2.0650 0.18%
2010-08-03 0 5.670 5.660 5.730 5.300 5.860 25,352,000 128,388,130 5.0642 2.037 2.033 2.058 1.904 2.105 70,571,266 1.8193 8.83%
2010-08-02 0 5.210 5.190 5.210 4.950 5.210 606,000 3,099,960 5.1154 1.872 1.864 1.872 1.778 1.872 1,686,896 1.8377 3.37%
2010-07-30 0 5.040 5.030 5.040 5.040 5.120 157,000 793,470 5.0539 1.811 1.807 1.811 1.811 1.839 437,034 1.8156 0.00%
2010-07-29 0 5.040 5.040 5.080 5.020 5.130 366,000 1,864,630 5.0946 1.811 1.811 1.825 1.803 1.843 1,018,818 1.8302 -1.75%
2010-07-28 0 5.130 5.120 5.130 5.000 5.140 197,000 1,002,800 5.0904 1.843 1.839 1.843 1.796 1.846 548,380 1.8287 1.58%
2010-07-27 0 5.050 5.010 5.060 5.000 5.090 226,009 1,142,615 5.0556 1.814 1.800 1.818 1.796 1.829 629,131 1.8162 -0.39%
2010-07-26 0 5.070 5.070 5.150 5.070 5.200 311,200 1,591,492 5.1140 1.821 1.821 1.850 1.821 1.868 866,274 1.8372 -1.17%
2010-07-23 0 5.130 5.130 5.200 5.020 5.260 358,091 1,837,290 5.1308 1.843 1.843 1.868 1.803 1.890 996,802 1.8432 1.79%
2010-07-22 0 5.040 5.010 5.040 5.000 5.080 224,061 1,128,782 5.0378 1.811 1.800 1.811 1.796 1.825 623,709 1.8098 1.61%
2010-07-21 0 4.960 4.940 4.990 4.860 4.990 342,000 1,689,480 4.9400 1.782 1.775 1.793 1.746 1.793 952,011 1.7746 1.02%
2010-07-20 0 4.910 4.900 4.910 4.840 4.910 534,000 2,607,270 4.8825 1.764 1.760 1.764 1.739 1.764 1,486,473 1.7540 1.45%
2010-07-19 0 4.840 4.820 4.840 4.830 4.880 256,000 1,242,620 4.8540 1.739 1.732 1.739 1.735 1.753 712,616 1.7437 -0.21%
2010-07-16 0 4.850 4.820 4.850 4.810 4.940 1,244,038 6,080,554 4.8878 1.742 1.732 1.742 1.728 1.775 3,462,975 1.7559 -1.82%
2010-07-15 0 4.940 4.910 4.950 4.900 4.980 702,000 3,456,500 4.9238 1.775 1.764 1.778 1.760 1.789 1,954,127 1.7688 -0.20%
2010-07-14 0 4.950 4.950 4.960 4.920 4.980 973,000 4,809,080 4.9425 1.778 1.778 1.782 1.767 1.789 2,708,498 1.7756 0.41%
2010-07-13 0 4.930 4.930 4.940 4.750 4.950 1,180,000 5,803,200 4.9180 1.771 1.771 1.775 1.706 1.778 3,284,715 1.7667 0.61%
2010-07-12 0 4.900 4.900 4.910 4.750 4.920 494,000 2,398,170 4.8546 1.760 1.760 1.764 1.706 1.767 1,375,126 1.7440 0.41%
2010-07-09 0 4.880 4.880 4.890 4.780 4.900 459,038 2,235,222 4.8694 1.753 1.753 1.757 1.717 1.760 1,277,804 1.7493 2.74%
2010-07-08 0 4.750 4.750 4.780 4.610 4.780 151,151 714,873 4.7295 1.706 1.706 1.717 1.656 1.717 420,753 1.6990 2.15%
2010-07-07 0 4.650 4.650 4.700 4.640 4.700 343,000 1,599,430 4.6631 1.670 1.670 1.688 1.667 1.688 954,794 1.6752 0.00%
2010-07-06 0 4.650 4.600 4.650 4.600 4.650 406,000 1,876,410 4.6217 1.670 1.653 1.670 1.653 1.670 1,130,165 1.6603 0.65%
2010-07-05 0 4.620 4.600 4.660 4.590 4.700 395,777 1,826,872 4.6159 1.660 1.653 1.674 1.649 1.688 1,101,707 1.6582 0.43%
2010-07-02 0 4.600 4.600 4.610 4.600 4.680 241,000 1,113,240 4.6193 1.653 1.653 1.656 1.653 1.681 670,861 1.6594 -2.54%
2010-06-30 0 4.720 4.720 4.750 4.690 4.750 107,639 506,263 4.7033 1.696 1.696 1.706 1.685 1.706 299,630 1.6896 -0.21%
2010-06-29 0 4.730 4.730 4.810 4.700 4.790 276,500 1,310,710 4.7404 1.699 1.699 1.728 1.688 1.721 769,681 1.7029 -2.07%
2010-06-28 0 4.830 4.830 4.880 4.790 4.850 82,000 396,450 4.8348 1.735 1.735 1.753 1.721 1.742 228,260 1.7368 0.21%
2010-06-25 0 4.820 4.820 4.860 4.780 4.900 202,009 973,743 4.8203 1.732 1.732 1.746 1.717 1.760 562,324 1.7316 -1.43%
2010-06-24 0 4.890 4.850 4.890 4.850 4.940 148,000 720,840 4.8705 1.757 1.742 1.757 1.742 1.775 411,981 1.7497 0.82%
2010-06-23 0 4.850 4.850 4.870 4.790 4.880 186,000 899,170 4.8342 1.742 1.742 1.749 1.721 1.753 517,760 1.7367 -0.21%
2010-06-22 0 4.860 4.860 4.880 4.780 4.900 280,000 1,360,400 4.8586 1.746 1.746 1.753 1.717 1.760 779,424 1.7454 -1.02%
2010-06-21 0 4.910 4.900 4.940 4.850 5.030 983,646 4,880,315 4.9615 1.764 1.760 1.775 1.742 1.807 2,738,133 1.7824 -1.80%
2010-06-18 0 5.000 4.900 4.990 4.720 5.000 675,347 3,278,648 4.8548 1.796 1.760 1.793 1.696 1.796 1,879,934 1.7440 5.26%
2010-06-17 0 4.750 4.700 4.780 4.590 4.830 485,019 2,304,910 4.7522 1.706 1.688 1.717 1.649 1.735 1,350,126 1.7072 -2.26%
2010-06-15 0 4.860 4.820 4.860 4.800 4.900 284,000 1,372,410 4.8324 1.746 1.732 1.746 1.724 1.760 790,559 1.7360 -0.82%
2010-06-14 0 4.900 4.880 4.900 4.880 4.960 557,000 2,734,110 4.9086 1.760 1.753 1.760 1.753 1.782 1,550,497 1.7634 1.24%
2010-06-11 0 4.840 4.790 4.840 4.600 4.950 1,611,144 7,799,022 4.8407 1.739 1.721 1.739 1.653 1.778 4,484,872 1.7390 5.22%
2010-06-10 0 4.600 4.590 4.610 4.020 4.700 2,365,000 10,668,380 4.5109 1.653 1.649 1.656 1.444 1.688 6,583,348 1.6205 14.68%
2010-06-09 0 6.040 6.000 6.040 5.900 6.050 1,340,000 8,025,280 5.9890 1.441 1.431 1.441 1.408 1.443 5,616,934 1.4288 2.37%
2010-06-08 0 5.900 5.870 5.910 5.830 5.950 1,158,000 6,807,600 5.8788 1.408 1.400 1.410 1.391 1.419 4,854,037 1.4025 2.25%
2010-06-07 0 5.770 5.710 5.770 5.610 5.800 663,000 3,791,100 5.7181 1.377 1.362 1.377 1.338 1.384 2,779,125 1.3641 -1.54%
2010-06-04 0 5.860 5.850 5.860 5.790 6.060 1,761,000 10,368,900 5.8881 1.398 1.396 1.398 1.381 1.446 7,381,658 1.4047 -2.33%
2010-06-03 0 6.000 5.990 6.040 5.990 6.150 942,000 5,684,400 6.0344 1.431 1.429 1.441 1.429 1.467 3,948,621 1.4396 -0.17%
2010-06-02 0 6.010 6.000 6.010 5.980 6.190 732,000 4,420,220 6.0386 1.434 1.431 1.434 1.427 1.477 3,068,355 1.4406 -0.83%
2010-06-01 0 6.060 6.060 6.080 6.000 6.300 991,000 6,057,970 6.1130 1.446 1.446 1.450 1.431 1.503 4,154,016 1.4583 -2.73%
2010-05-31 0 6.230 6.200 6.220 5.990 6.270 2,554,000 15,846,830 6.2047 1.486 1.479 1.484 1.429 1.496 10,705,709 1.4802 5.24%
2010-05-28 0 5.920 5.880 5.930 5.770 5.940 1,551,000 9,134,520 5.8894 1.412 1.403 1.415 1.377 1.417 6,501,392 1.4050 4.04%
2010-05-27 0 5.690 5.690 5.740 5.580 5.950 2,044,173 11,804,133 5.7745 1.357 1.357 1.369 1.331 1.419 8,568,646 1.3776 1.97%
2010-05-26 0 5.580 5.500 5.550 5.500 6.100 2,354,805 13,544,305 5.7518 1.331 1.312 1.324 1.312 1.455 9,870,735 1.3722 -7.77%
2010-05-25 0 6.050 6.010 6.100 6.020 6.230 203,000 1,236,320 6.0902 1.443 1.434 1.455 1.436 1.486 850,924 1.4529 -4.72%
2010-05-24 0 6.350 6.350 6.400 6.260 6.410 51,000 322,680 6.3271 1.515 1.515 1.527 1.493 1.529 213,779 1.5094 -0.16%
2010-05-20 0 6.360 6.190 6.380 6.190 6.600 385,122 2,482,026 6.4448 1.517 1.477 1.522 1.477 1.575 1,614,332 1.5375 -4.22%
2010-05-19 0 6.640 6.440 6.640 6.440 6.750 348,000 2,308,250 6.6329 1.584 1.536 1.584 1.536 1.610 1,458,726 1.5824 -2.06%
2010-05-18 0 6.780 6.750 6.840 6.750 7.000 523,000 3,607,500 6.8977 1.617 1.610 1.632 1.610 1.670 2,192,281 1.6455 -1.74%
2010-05-17 0 6.900 6.820 6.900 6.820 7.010 307,000 2,126,260 6.9259 1.646 1.627 1.646 1.627 1.672 1,286,865 1.6523 -2.82%
2010-05-14 0 7.100 7.010 7.150 6.950 7.150 118,000 833,420 7.0629 1.694 1.672 1.706 1.658 1.706 494,626 1.6850 -0.98%
2010-05-13 0 7.170 7.170 7.260 7.140 7.300 142,562 1,024,936 7.1894 1.711 1.711 1.732 1.703 1.742 597,583 1.7151 0.99%
2010-05-12 0 7.100 7.090 7.110 7.010 7.130 235,000 1,660,270 7.0650 1.694 1.691 1.696 1.672 1.701 985,059 1.6855 -1.39%
2010-05-11 0 7.200 7.150 7.270 7.200 7.400 255,000 1,866,760 7.3206 1.718 1.706 1.734 1.718 1.765 1,068,894 1.7464 -2.70%
2010-05-10 0 7.400 7.400 7.440 7.230 7.440 248,000 1,816,150 7.3232 1.765 1.765 1.775 1.725 1.775 1,039,552 1.7471 1.51%
2010-05-07 0 7.290 7.270 7.400 7.230 7.500 269,173 1,987,138 7.3824 1.739 1.734 1.765 1.725 1.789 1,128,304 1.7612 -5.57%
2010-05-06 0 7.720 7.420 7.720 7.280 7.720 534,164 4,003,125 7.4942 1.842 1.770 1.842 1.737 1.842 2,239,078 1.7878 0.39%
2010-05-05 0 7.690 7.630 7.690 7.400 7.790 768,000 5,855,340 7.6241 1.835 1.820 1.835 1.765 1.858 3,219,258 1.8188 -0.90%
2010-05-04 0 7.760 7.760 7.830 7.730 8.150 360,000 2,847,950 7.9110 1.851 1.851 1.868 1.844 1.944 1,509,027 1.8873 -3.12%
2010-05-03 0 8.010 7.980 8.060 7.780 8.090 450,454 3,580,661 7.9490 1.911 1.904 1.923 1.856 1.930 1,888,187 1.8963 0.13%
2010-04-30 0 8.000 8.000 8.040 7.610 8.110 1,246,000 9,878,610 7.9283 1.909 1.909 1.918 1.815 1.935 5,222,911 1.8914 0.63%
2010-04-29 0 7.950 7.950 8.000 7.860 8.250 1,075,619 8,589,157 7.9853 1.897 1.897 1.909 1.875 1.968 4,508,717 1.9050 -2.21%
2010-04-28 0 8.130 8.060 8.150 7.800 8.300 1,021,640 8,199,176 8.0255 1.940 1.923 1.944 1.861 1.980 4,282,451 1.9146 -0.25%
2010-04-27 0 8.150 8.110 8.150 7.600 8.680 6,378,348 52,259,070 8.1932 1.944 1.935 1.944 1.813 2.071 26,736,389 1.9546 13.83%
2010-04-26 0 7.160 7.080 7.170 6.580 7.240 2,370,451 16,638,597 7.0192 1.708 1.689 1.711 1.570 1.727 9,936,319 1.6745 8.48%
2010-04-23 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2010-04-16 0 6.600 6.460 6.600 6.450 6.600 201,000 1,315,480 6.5447 1.575 1.541 1.575 1.539 1.575 842,540 1.5613 0.30%
2010-04-15 0 6.580 6.450 6.590 6.580 6.620 51,300 337,940 6.5875 1.570 1.539 1.572 1.570 1.579 215,036 1.5715 -0.90%
2010-04-14 0 6.640 6.540 6.640 6.600 6.640 48,000 317,390 6.6123 1.584 1.560 1.584 1.575 1.584 201,204 1.5775 0.45%
2010-04-13 0 6.610 6.450 6.620 6.500 6.670 78,044 510,872 6.5459 1.577 1.539 1.579 1.551 1.591 327,140 1.5616 0.15%
2010-04-12 0 6.600 6.530 6.600 6.420 6.780 483,000 3,194,880 6.6147 1.575 1.558 1.575 1.532 1.617 2,024,611 1.5780 3.12%
2010-04-09 0 6.400 6.400 6.420 6.350 6.430 39,000 248,240 6.3651 1.527 1.527 1.532 1.515 1.534 163,478 1.5185 0.31%
2010-04-08 0 6.380 6.380 6.430 6.240 6.440 311,500 1,987,870 6.3816 1.522 1.522 1.534 1.489 1.536 1,305,728 1.5224 2.08%
2010-04-07 0 6.250 6.250 6.340 6.240 6.340 311,000 1,959,230 6.2998 1.491 1.491 1.512 1.489 1.512 1,303,632 1.5029 1.13%
2010-04-01 0 6.180 6.100 6.370 6.080 6.350 208,150 1,277,766 6.1387 1.474 1.455 1.520 1.450 1.515 872,511 1.4645 0.65%
2010-03-31 0 6.140 6.080 6.190 6.060 6.190 290,465 1,770,860 6.0966 1.465 1.450 1.477 1.446 1.477 1,217,554 1.4544 0.33%
2010-03-30 0 6.120 6.110 6.190 6.100 6.300 388,000 2,397,340 6.1787 1.460 1.458 1.477 1.455 1.503 1,626,396 1.4740 0.16%
2010-03-29 0 6.110 6.110 6.140 6.000 6.200 658,000 3,990,640 6.0648 1.458 1.458 1.465 1.431 1.479 2,758,166 1.4468 0.00%
2010-03-26 0 6.110 6.110 6.190 6.110 6.220 431,874 2,707,076 6.2682 1.458 1.458 1.477 1.458 1.484 1,810,304 1.4954 -1.77%
2010-03-25 0 6.220 6.100 6.260 6.030 6.300 444,200 2,725,244 6.1352 1.484 1.455 1.493 1.439 1.503 1,861,972 1.4636 1.97%
2010-03-24 0 6.100 6.080 6.120 6.030 6.120 308,664 1,870,924 6.0614 1.455 1.450 1.460 1.439 1.460 1,293,840 1.4460 -0.33%
2010-03-23 0 6.120 6.050 6.120 6.050 6.120 95,627 580,717 6.0727 1.460 1.443 1.460 1.443 1.460 400,844 1.4487 0.82%
2010-03-22 0 6.070 6.050 6.070 6.020 6.070 148,000 895,790 6.0526 1.448 1.443 1.448 1.436 1.448 620,378 1.4439 1.34%
2010-03-19 0 5.990 5.990 6.080 5.850 6.100 1,318,000 7,903,360 5.9965 1.429 1.429 1.450 1.396 1.455 5,524,716 1.4305 -1.48%
2010-03-18 0 6.080 6.080 6.120 6.080 6.210 232,000 1,421,040 6.1252 1.450 1.450 1.460 1.450 1.481 972,484 1.4612 -2.41%
2010-03-17 0 6.230 6.150 6.220 6.100 6.230 123,000 758,160 6.1639 1.486 1.467 1.484 1.455 1.486 515,584 1.4705 0.16%
2010-03-16 0 6.220 6.220 6.250 6.120 6.250 89,000 551,860 6.2007 1.484 1.484 1.491 1.460 1.491 373,065 1.4793 0.48%
2010-03-15 0 6.190 6.080 6.190 6.030 6.190 204,000 1,247,850 6.1169 1.477 1.450 1.477 1.439 1.477 855,115 1.4593 2.15%
2010-03-12 0 6.060 6.060 6.140 6.050 6.080 56,000 339,630 6.0648 1.446 1.446 1.465 1.443 1.450 234,738 1.4468 0.00%
2010-03-11 0 6.060 6.050 6.060 6.000 6.090 120,000 724,560 6.0380 1.446 1.443 1.446 1.431 1.453 503,009 1.4405 0.33%
2010-03-10 0 6.040 6.040 6.050 5.980 6.090 149,190 896,774 6.0110 1.441 1.441 1.443 1.427 1.453 625,366 1.4340 0.67%
2010-03-09 0 6.000 6.000 6.010 5.970 6.100 409,122 2,463,056 6.0203 1.431 1.431 1.434 1.424 1.455 1,714,934 1.4362 -0.99%
2010-03-08 0 6.060 6.050 6.100 6.050 6.140 297,000 1,806,540 6.0826 1.446 1.443 1.455 1.443 1.465 1,244,947 1.4511 0.17%
2010-03-05 0 6.050 5.900 6.070 5.890 6.130 660,000 3,976,660 6.0252 1.443 1.408 1.448 1.405 1.462 2,766,550 1.4374 0.83%
2010-03-04 0 6.000 6.000 6.020 6.000 6.120 853,073 5,155,548 6.0435 1.431 1.431 1.436 1.431 1.460 3,575,862 1.4418 -1.32%
2010-03-03 0 6.080 6.060 6.080 6.030 6.340 930,000 5,669,770 6.0965 1.450 1.446 1.450 1.439 1.512 3,898,320 1.4544 -3.34%
2010-03-02 0 6.290 6.250 6.290 6.250 6.350 368,000 2,317,450 6.2974 1.501 1.491 1.501 1.491 1.515 1,542,561 1.5023 -1.72%
2010-03-01 0 6.400 6.370 6.430 6.360 6.520 215,611 1,390,648 6.4498 1.527 1.520 1.534 1.517 1.555 903,786 1.5387 0.00%
2010-02-26 0 6.400 6.350 6.400 6.350 6.580 454,000 2,923,280 6.4389 1.527 1.515 1.527 1.515 1.570 1,903,051 1.5361 0.00%
2010-02-25 0 6.400 6.400 6.580 6.360 6.500 475,000 3,043,270 6.4069 1.527 1.527 1.570 1.517 1.551 1,991,077 1.5285 -1.54%
2010-02-24 0 6.500 6.450 6.500 6.450 6.560 56,000 363,890 6.4980 1.551 1.539 1.551 1.539 1.565 234,738 1.5502 -0.76%
2010-02-23 0 6.550 6.550 6.600 6.470 6.600 177,000 1,155,880 6.5304 1.563 1.563 1.575 1.544 1.575 741,938 1.5579 -0.76%
2010-02-22 0 6.600 6.550 6.670 6.550 6.800 139,000 930,510 6.6943 1.575 1.563 1.591 1.563 1.622 582,652 1.5970 0.92%
2010-02-19 0 6.540 6.430 6.600 6.420 6.700 81,000 527,270 6.5095 1.560 1.534 1.575 1.532 1.598 339,531 1.5529 -2.39%
2010-02-18 0 6.700 5.940 6.690 6.680 6.800 35,146 235,704 6.7064 1.598 1.417 1.596 1.594 1.622 147,323 1.5999 -0.15%
2010-02-17 0 6.710 6.710 6.750 6.710 6.910 114,052 771,566 6.7650 1.601 1.601 1.610 1.601 1.648 478,077 1.6139 -0.59%
2010-02-12 0 6.750 6.600 6.770 6.490 6.770 241,477 1,591,661 6.5914 1.610 1.575 1.615 1.548 1.615 1,012,209 1.5725 2.27%
2010-02-11 0 6.600 6.600 6.620 6.500 6.630 124,000 814,240 6.5665 1.575 1.575 1.579 1.551 1.582 519,776 1.5665 0.61%
2010-02-10 0 6.560 6.500 6.570 6.160 6.570 732,000 4,772,730 6.5201 1.565 1.551 1.567 1.470 1.567 3,068,355 1.5555 8.25%
2010-02-09 0 6.060 6.040 6.200 6.000 6.200 136,000 831,310 6.1126 1.446 1.441 1.479 1.431 1.479 570,077 1.4582 -2.88%
2010-02-08 0 6.240 6.200 6.260 6.090 6.260 94,000 578,650 6.1559 1.489 1.479 1.493 1.453 1.493 394,024 1.4686 2.30%
2010-02-05 0 6.100 5.960 6.300 5.900 6.300 112,000 675,000 6.0268 1.455 1.422 1.503 1.408 1.503 469,475 1.4378 -3.33%
2010-02-04 0 6.310 6.310 6.350 6.300 6.370 78,086 493,958 6.3258 1.505 1.505 1.515 1.503 1.520 327,316 1.5091 0.16%
2010-02-03 0 6.300 6.300 6.320 6.100 6.310 78,000 490,850 6.2929 1.503 1.503 1.508 1.455 1.505 326,956 1.5013 0.00%
2010-02-02 0 6.300 6.300 6.350 6.030 6.300 69,000 429,090 6.2187 1.503 1.503 1.515 1.439 1.503 289,230 1.4836 4.48%
2010-02-01 0 6.030 6.020 6.130 5.730 6.130 55,000 332,210 6.0402 1.439 1.436 1.462 1.367 1.462 230,546 1.4410 0.17%
2010-01-29 0 6.020 6.020 6.200 6.020 6.230 348,000 2,146,990 6.1695 1.436 1.436 1.479 1.436 1.486 1,458,726 1.4718 -2.59%
2010-01-28 0 6.180 6.180 6.250 6.130 6.230 350,000 2,160,640 6.1733 1.474 1.474 1.491 1.462 1.486 1,467,110 1.4727 0.49%
2010-01-27 0 6.150 6.120 6.150 6.100 6.310 620,000 3,812,960 6.1499 1.467 1.460 1.467 1.455 1.505 2,598,880 1.4672 -2.07%
2010-01-26 0 6.280 6.270 6.330 6.270 6.600 629,000 4,012,010 6.3784 1.498 1.496 1.510 1.496 1.575 2,636,606 1.5217 -4.27%
2010-01-25 0 6.560 6.550 6.560 6.560 6.600 605,000 3,982,350 6.5824 1.565 1.563 1.565 1.565 1.575 2,536,004 1.5703 -0.15%
2010-01-22 0 6.570 6.570 6.600 6.570 6.720 602,048 3,983,903 6.6173 1.567 1.567 1.575 1.567 1.603 2,523,630 1.5786 -1.94%
2010-01-21 0 6.700 6.700 6.770 6.700 6.900 609,000 4,147,120 6.8097 1.598 1.598 1.615 1.598 1.646 2,552,771 1.6246 -3.04%
2010-01-20 0 6.910 6.900 6.950 6.910 7.100 619,000 4,305,680 6.9559 1.648 1.646 1.658 1.648 1.694 2,594,688 1.6594 -1.43%
2010-01-19 0 7.010 7.010 7.040 6.920 7.360 535,000 3,837,870 7.1736 1.672 1.672 1.679 1.651 1.756 2,242,582 1.7114 0.72%
2010-01-18 0 6.960 6.900 6.960 6.600 6.990 681,758 4,698,574 6.8919 1.660 1.646 1.660 1.575 1.668 2,857,754 1.6441 5.78%
2010-01-15 0 6.580 6.300 6.680 6.200 6.660 167,000 1,077,090 6.4496 1.570 1.503 1.594 1.479 1.589 700,021 1.5387 6.13%
2010-01-14 0 6.200 6.200 6.290 6.200 6.290 38,000 236,560 6.2253 1.479 1.479 1.501 1.479 1.501 159,286 1.4851 0.65%
2010-01-13 0 6.160 6.160 6.250 6.150 6.230 109,000 677,490 6.2155 1.470 1.470 1.491 1.467 1.486 456,900 1.4828 -1.12%
2010-01-12 0 6.230 6.200 6.500 6.150 6.300 82,000 511,890 6.2426 1.486 1.479 1.551 1.467 1.503 343,723 1.4893 -0.80%
2010-01-11 0 6.280 6.250 6.300 6.200 6.400 135,367 857,086 6.3316 1.498 1.491 1.503 1.479 1.527 567,424 1.5105 2.61%
2010-01-08 0 6.120 6.120 6.130 6.120 6.200 51,000 314,270 6.1622 1.460 1.460 1.462 1.460 1.479 213,779 1.4701 -1.29%
2010-01-07 0 6.200 6.190 6.200 6.160 6.430 112,800 700,618 6.2112 1.479 1.477 1.479 1.470 1.534 472,829 1.4818 -0.80%
2010-01-06 0 6.250 6.100 6.260 6.110 6.300 34,650 215,680 6.2245 1.491 1.455 1.493 1.458 1.503 145,244 1.4850 1.13%
2010-01-05 0 6.180 6.020 6.190 6.000 6.190 125,683 758,238 6.0329 1.474 1.436 1.477 1.431 1.477 526,831 1.4392 3.00%
2010-01-04 0 6.000 5.900 6.000 6.000 6.000 35,308 211,786 5.9982 1.431 1.408 1.431 1.431 1.431 148,002 1.4310 1.69%
2009-12-31 0 5.900 5.900 6.000 5.900 5.900 12,000 71,900 5.9917 1.408 1.408 1.431 1.408 1.408 50,301 1.4294 -1.67%
2009-12-30 0 6.000 5.900 6.000 6.000 6.000 3,000 18,000 6.0000 1.431 1.408 1.431 1.431 1.431 12,575 1.4314 1.69%
2009-12-29 0 5.900 5.900 5.980 - - 0 0 - 1.408 1.408 1.427 - - 0 - 0.00%
2009-12-28 0 5.900 5.900 5.990 5.890 5.900 12,000 70,790 5.8992 1.408 1.408 1.429 1.405 1.408 50,301 1.4073 0.00%
2009-12-24 0 5.900 5.900 6.000 - - 10,000 60,000 6.0000 1.408 1.408 1.431 - - 41,917 1.4314 0.00%
2009-12-23 0 5.900 5.900 6.000 - - 3,000,000 17,100,000 5.7000 1.408 1.408 1.431 - - 12,575,226 1.3598 0.00%
2009-12-22 0 5.900 5.900 6.000 5.900 6.000 52,125 309,129 5.9305 1.408 1.408 1.431 1.408 1.431 218,495 1.4148 0.34%
2009-12-21 0 5.880 5.880 5.980 5.880 5.880 9,000 52,920 5.8800 1.403 1.403 1.427 1.403 1.403 37,726 1.4028 -2.00%
2009-12-18 0 6.000 5.900 6.000 5.890 6.000 31,000 183,820 5.9297 1.431 1.408 1.431 1.405 1.431 129,944 1.4146 0.17%
2009-12-17 0 5.990 5.990 6.000 5.850 6.100 258,000 1,521,870 5.8987 1.429 1.429 1.431 1.396 1.455 1,081,469 1.4072 -1.80%
2009-12-16 0 6.100 5.920 6.100 6.100 6.100 41,000 245,900 5.9976 1.455 1.412 1.455 1.455 1.455 171,861 1.4308 2.52%
2009-12-15 0 5.950 5.870 5.980 5.870 6.000 80,000 474,120 5.9265 1.419 1.400 1.427 1.400 1.431 335,339 1.4139 -0.34%
2009-12-14 0 5.970 5.950 5.970 5.960 5.970 68,000 405,400 5.9618 1.424 1.419 1.424 1.422 1.424 285,038 1.4223 -2.13%
2009-12-11 0 6.100 5.960 6.100 5.960 6.130 64,000 390,000 6.0938 1.455 1.422 1.455 1.422 1.462 268,271 1.4538 0.83%
2009-12-10 0 6.050 5.880 6.090 5.900 6.100 1,177,000 7,166,210 6.0885 1.443 1.403 1.453 1.408 1.455 4,933,680 1.4525 3.24%
2009-12-09 0 5.860 5.860 5.950 5.860 6.050 77,000 455,770 5.9191 1.398 1.398 1.419 1.398 1.443 322,764 1.4121 -0.34%
2009-12-08 0 5.880 5.880 5.950 5.870 5.950 57,000 337,970 5.9293 1.403 1.403 1.419 1.400 1.419 238,929 1.4145 -2.00%
2009-12-07 0 6.000 5.970 6.100 5.960 6.020 83,000 497,790 5.9975 1.431 1.424 1.455 1.422 1.436 347,915 1.4308 -0.83%
2009-12-04 0 6.050 5.950 6.200 5.600 6.100 200,590 1,205,487 6.0097 1.443 1.419 1.479 1.336 1.455 840,822 1.4337 -0.17%
2009-12-03 0 6.060 6.060 6.100 6.050 6.050 10,000 60,500 6.0500 1.446 1.446 1.455 1.443 1.443 41,917 1.4433 -0.66%
2009-12-02 0 6.100 6.050 6.200 6.050 6.190 46,221 281,166 6.0831 1.455 1.443 1.479 1.443 1.477 193,747 1.4512 -1.61%
2009-12-01 0 6.200 6.100 6.200 6.020 6.200 43,038 262,258 6.0936 1.479 1.455 1.479 1.436 1.479 180,404 1.4537 3.16%
2009-11-30 0 6.010 6.000 6.150 6.000 6.120 158,000 961,300 6.0842 1.434 1.431 1.467 1.431 1.460 662,295 1.4515 0.33%
2009-11-27 0 5.990 5.870 5.990 5.870 6.000 123,096 726,297 5.9002 1.429 1.400 1.429 1.400 1.431 515,987 1.4076 -0.99%
2009-11-26 0 6.050 6.050 6.090 6.000 6.130 61,000 370,840 6.0793 1.443 1.443 1.453 1.431 1.462 255,696 1.4503 -1.31%
2009-11-25 0 6.130 6.130 6.230 6.070 6.250 156,000 972,650 6.2349 1.462 1.462 1.486 1.448 1.491 653,912 1.4874 1.32%
2009-11-24 0 6.050 5.900 6.050 6.010 6.070 142,000 860,510 6.0599 1.443 1.408 1.443 1.434 1.448 595,227 1.4457 0.00%
2009-11-23 0 6.050 6.050 6.120 6.050 6.060 104,000 629,210 6.0501 1.443 1.443 1.460 1.443 1.446 435,941 1.4433 0.00%
2009-11-20 0 6.050 6.030 6.050 6.030 6.160 145,873 882,935 6.0528 1.443 1.439 1.443 1.439 1.470 611,462 1.4440 -2.73%
2009-11-19 0 6.220 6.200 6.240 6.220 6.390 69,009 433,386 6.2801 1.484 1.479 1.489 1.484 1.524 289,268 1.4982 -2.05%
2009-11-18 0 6.350 6.310 6.360 6.300 6.420 1,271,000 8,056,560 6.3388 1.515 1.505 1.517 1.503 1.532 5,327,704 1.5122 -1.09%
2009-11-17 0 6.420 6.400 6.430 6.250 6.440 1,520,615 9,753,795 6.4144 1.532 1.527 1.534 1.491 1.536 6,374,026 1.5302 -0.16%
2009-11-16 0 6.430 6.350 6.430 6.100 6.450 2,419,096 15,217,390 6.2905 1.534 1.515 1.534 1.455 1.539 10,140,226 1.5007 6.28%
2009-11-13 0 6.050 5.960 6.050 5.950 6.130 89,122 534,276 5.9949 1.443 1.422 1.443 1.419 1.462 373,576 1.4302 1.68%
2009-11-12 0 5.950 5.930 6.040 5.910 6.050 98,000 587,960 5.9996 1.419 1.415 1.441 1.410 1.443 410,791 1.4313 -1.00%
2009-11-11 0 6.010 6.010 6.040 5.850 6.050 48,000 285,690 5.9519 1.434 1.434 1.441 1.396 1.443 201,204 1.4199 -0.83%
2009-11-10 0 6.060 5.910 6.190 5.910 6.270 74,000 450,870 6.0928 1.446 1.410 1.477 1.410 1.496 310,189 1.4535 -0.33%
2009-11-09 0 6.080 6.010 6.080 6.010 6.100 52,000 315,860 6.0742 1.450 1.434 1.450 1.434 1.455 217,971 1.4491 3.75%
2009-11-06 0 5.860 5.860 6.090 5.860 6.150 91,366 543,909 5.9531 1.398 1.398 1.453 1.398 1.467 382,983 1.4202 -2.50%
2009-11-05 0 6.010 6.010 6.150 6.010 6.160 16,932 102,639 6.0618 1.434 1.434 1.467 1.434 1.470 70,975 1.4461 -2.12%
2009-11-04 0 6.140 6.030 6.150 6.040 6.170 83,002 505,892 6.0949 1.465 1.439 1.467 1.441 1.472 347,923 1.4540 0.66%
2009-11-03 0 6.100 6.100 6.140 6.100 6.170 63,061 386,296 6.1258 1.455 1.455 1.465 1.455 1.472 264,335 1.4614 -0.49%
2009-11-02 0 6.130 6.000 6.130 6.040 6.130 20,000 121,250 6.0625 1.462 1.431 1.462 1.441 1.462 83,835 1.4463 1.32%
2009-10-30 0 6.050 6.000 6.120 6.000 6.140 81,000 491,060 6.0625 1.443 1.431 1.460 1.431 1.465 339,531 1.4463 3.95%
2009-10-29 0 5.820 5.820 5.910 5.820 5.820 2,000 11,640 5.8200 1.388 1.388 1.410 1.388 1.388 8,383 1.3884 -1.52%
2009-10-28 0 5.910 5.860 6.000 5.910 6.050 85,000 504,390 5.9340 1.410 1.398 1.431 1.410 1.443 356,298 1.4156 -1.66%
2009-10-27 0 6.010 5.930 6.010 5.910 6.110 178,029 1,067,862 5.9982 1.434 1.415 1.434 1.410 1.458 746,252 1.4310 -1.31%
2009-10-23 0 6.090 6.030 6.090 6.030 6.260 227,000 1,382,060 6.0884 1.453 1.439 1.453 1.439 1.493 951,525 1.4525 -1.77%
2009-10-22 0 6.200 6.090 6.190 6.090 6.220 162,000 993,540 6.1330 1.479 1.453 1.477 1.453 1.484 679,062 1.4631 0.16%
2009-10-21 0 6.190 6.100 6.190 6.100 6.250 31,000 190,420 6.1426 1.477 1.455 1.477 1.455 1.491 129,944 1.4654 1.48%
2009-10-20 0 6.100 6.090 6.150 5.860 6.150 123,000 743,540 6.0450 1.455 1.453 1.467 1.398 1.467 515,584 1.4421 3.39%
2009-10-19 0 5.900 5.900 5.960 5.880 5.900 26,005 153,285 5.8944 1.408 1.408 1.422 1.403 1.408 109,006 1.4062 -0.84%
2009-10-16 0 5.950 5.900 6.000 5.830 6.000 180,898 1,067,110 5.8990 1.419 1.408 1.431 1.391 1.431 758,278 1.4073 -0.34%
2009-10-15 0 5.970 5.850 5.970 5.800 5.970 205,051 1,208,165 5.8920 1.424 1.396 1.424 1.384 1.424 859,521 1.4056 2.93%
2009-10-14 0 5.800 5.780 5.800 5.750 5.800 390,000 2,259,560 5.7937 1.384 1.379 1.384 1.372 1.384 1,634,779 1.3822 2.11%
2009-10-13 0 5.680 5.680 5.740 5.680 5.740 5,954,000 33,386,090 5.6073 1.355 1.355 1.369 1.355 1.369 24,957,632 1.3377 -1.05%
2009-10-12 0 5.740 5.740 5.800 5.700 5.730 12,000 68,710 5.7258 1.369 1.369 1.384 1.360 1.367 50,301 1.3660 -0.69%
2009-10-09 0 5.780 5.750 5.770 5.750 6.090 90,000 523,610 5.8179 1.379 1.372 1.377 1.372 1.453 377,257 1.3879 -2.36%
2009-10-08 0 5.920 5.920 5.990 5.920 5.920 12,200 72,206 5.9185 1.412 1.412 1.429 1.412 1.412 51,139 1.4119 1.54%
2009-10-07 0 5.830 5.820 5.960 5.730 5.900 58,000 337,140 5.8128 1.391 1.388 1.422 1.367 1.408 243,121 1.3867 1.92%
2009-10-06 0 5.720 5.720 5.760 5.680 5.860 89,392 515,314 5.7647 1.365 1.365 1.374 1.355 1.398 374,708 1.3752 0.35%
2009-10-05 0 5.700 5.700 5.980 5.700 5.950 44,367 263,125 5.9306 1.360 1.360 1.427 1.360 1.419 185,975 1.4148 0.71%
2009-10-02 0 5.660 5.600 5.790 5.610 5.660 8,000 44,980 5.6225 1.350 1.336 1.381 1.338 1.350 33,534 1.3413 -3.41%
2009-09-30 0 5.860 5.860 6.090 5.860 6.100 112,000 666,490 5.9508 1.398 1.398 1.453 1.398 1.455 469,475 1.4196 -4.25%
2009-09-29 0 6.120 6.110 6.320 6.120 6.120 1,000 6,120 6.1200 1.460 1.458 1.508 1.460 1.460 4,192 1.4600 1.83%
2009-09-28 0 6.010 6.000 6.090 5.910 6.220 145,029 887,263 6.1178 1.434 1.431 1.453 1.410 1.484 607,924 1.4595 -3.38%
2009-09-25 0 6.220 6.220 6.260 6.000 6.280 1,007,000 6,289,370 6.2457 1.484 1.484 1.493 1.431 1.498 4,221,084 1.4900 3.84%
2009-09-24 0 5.990 5.990 6.050 5.880 6.310 202,000 1,209,540 5.9878 1.429 1.429 1.443 1.403 1.505 846,732 1.4285 -4.77%
2009-09-23 0 6.290 6.290 6.400 6.290 6.400 32,212 203,163 6.3071 1.501 1.501 1.527 1.501 1.527 135,024 1.5046 -0.16%
2009-09-22 0 6.300 6.300 6.400 6.300 6.430 60,000 379,870 6.3312 1.503 1.503 1.527 1.503 1.534 251,505 1.5104 0.00%
2009-09-21 0 6.300 6.300 6.380 6.300 6.450 66,086 421,024 6.3709 1.503 1.503 1.522 1.503 1.539 277,015 1.5199 -2.17%
2009-09-18 0 6.500 6.390 6.500 6.100 6.500 100,574 623,481 6.1992 1.536 1.510 1.536 1.442 1.536 425,508 1.4653 3.17%
2009-09-17 0 6.300 6.110 6.300 6.030 6.390 1,041,000 6,345,960 6.0960 1.489 1.444 1.489 1.425 1.510 4,404,258 1.4409 4.13%
2009-09-16 0 6.050 6.000 6.050 5.900 6.100 138,000 830,590 6.0188 1.430 1.418 1.430 1.395 1.442 583,850 1.4226 -0.17%
2009-09-15 0 6.060 6.050 6.130 6.010 6.140 83,000 506,260 6.0995 1.432 1.430 1.449 1.421 1.451 351,156 1.4417 -1.62%
2009-09-14 0 6.160 6.130 6.190 6.130 6.290 210,000 1,302,390 6.2019 1.456 1.449 1.463 1.449 1.487 888,467 1.4659 -1.60%
2009-09-11 0 6.260 6.260 6.300 6.220 6.300 11,005,000 63,281,180 5.7502 1.480 1.480 1.489 1.470 1.489 46,559,905 1.3591 -0.63%
2009-09-10 0 6.300 6.220 6.300 6.220 6.400 557,257 3,541,252 6.3548 1.489 1.470 1.489 1.470 1.513 2,357,640 1.5020 0.00%
2009-09-09 0 6.300 6.290 6.300 6.270 6.300 80,000 503,320 6.2915 1.489 1.487 1.489 1.482 1.489 338,464 1.4871 0.00%
2009-09-08 0 6.300 6.250 6.300 6.280 6.300 57,000 359,080 6.2996 1.489 1.477 1.489 1.484 1.489 241,155 1.4890 0.16%
2009-09-07 0 6.290 6.200 6.350 6.290 6.340 258,204 1,635,335 6.3335 1.487 1.465 1.501 1.487 1.499 1,092,408 1.4970 -0.32%
2009-09-04 0 6.310 6.220 6.310 6.170 6.380 176,000 1,109,920 6.3064 1.491 1.470 1.491 1.458 1.508 744,620 1.4906 2.10%
2009-09-03 0 6.180 6.180 6.270 6.180 6.300 42,000 261,530 6.2269 1.461 1.461 1.482 1.461 1.489 177,693 1.4718 -0.64%
2009-09-02 0 6.220 6.220 6.300 6.190 6.400 122,000 765,240 6.2725 1.470 1.470 1.489 1.463 1.513 516,157 1.4826 -3.27%
2009-09-01 0 6.430 6.400 6.480 6.400 6.680 195,409 1,266,109 6.4793 1.520 1.513 1.532 1.513 1.579 826,736 1.5315 -3.74%
2009-08-31 0 6.680 6.530 6.680 6.310 6.680 210,144 1,387,237 6.6014 1.579 1.543 1.579 1.491 1.579 889,076 1.5603 -1.04%
2009-08-28 0 6.750 6.720 6.790 6.500 6.830 348,833 2,339,744 6.7073 1.595 1.588 1.605 1.536 1.614 1,475,841 1.5854 4.01%
2009-08-27 0 6.490 6.400 6.500 6.310 6.490 23,000 147,110 6.3961 1.534 1.513 1.536 1.491 1.534 97,308 1.5118 -0.92%
2009-08-26 0 6.550 6.500 6.550 6.150 6.630 472,214 2,937,880 6.2215 1.548 1.536 1.548 1.454 1.567 1,997,841 1.4705 3.48%
2009-08-25 0 6.330 6.190 6.330 6.150 6.330 442,700 2,753,411 6.2196 1.496 1.463 1.496 1.454 1.496 1,872,973 1.4701 2.93%
2009-08-24 0 6.150 6.110 6.150 6.100 6.200 322,651 1,984,196 6.1497 1.454 1.444 1.454 1.442 1.465 1,365,070 1.4535 0.82%
2009-08-21 0 6.100 6.020 6.150 6.060 6.100 36,000 219,560 6.0989 1.442 1.423 1.454 1.432 1.442 152,309 1.4415 -0.81%
2009-08-20 0 6.150 6.050 6.150 6.030 6.250 19,000 116,450 6.1289 1.454 1.430 1.454 1.425 1.477 80,385 1.4487 0.00%
2009-08-19 0 6.150 6.150 6.200 - - 912 5,426 5.9496 1.454 1.454 1.465 - - 3,858 1.4063 0.00%
2009-08-18 0 6.150 6.050 6.280 6.050 6.350 124,000 761,140 6.1382 1.454 1.430 1.484 1.430 1.501 524,619 1.4508 2.50%
2009-08-17 0 6.000 5.800 6.000 6.000 6.080 61,000 366,080 6.0013 1.418 1.371 1.418 1.418 1.437 258,079 1.4185 -5.36%
2009-08-14 0 6.340 6.040 6.350 6.010 6.350 148,000 908,880 6.1411 1.499 1.428 1.501 1.421 1.501 626,158 1.4515 3.09%
2009-08-13 0 6.150 6.140 6.300 6.000 6.350 104,514 647,264 6.1931 1.454 1.451 1.489 1.418 1.501 442,177 1.4638 2.50%
2009-08-12 0 6.000 5.850 6.000 5.850 6.000 166,000 984,710 5.9320 1.418 1.383 1.418 1.383 1.418 702,312 1.4021 -1.32%
2009-08-11 0 6.080 6.080 6.150 6.070 6.100 65,000 395,020 6.0772 1.437 1.437 1.454 1.435 1.442 275,002 1.4364 -2.41%
2009-08-10 0 6.230 6.100 6.240 6.100 6.230 51,000 314,080 6.1584 1.473 1.442 1.475 1.442 1.473 215,771 1.4556 1.30%
2009-08-07 0 6.150 6.100 6.150 6.080 6.200 98,000 602,390 6.1468 1.454 1.442 1.454 1.437 1.465 414,618 1.4529 -0.65%
2009-08-06 0 6.190 6.190 6.210 6.110 6.350 153,302 953,451 6.2194 1.463 1.463 1.468 1.444 1.501 648,589 1.4700 -0.96%
2009-08-05 0 6.250 6.210 6.340 6.220 6.350 189,509 1,192,689 6.2936 1.477 1.468 1.499 1.470 1.501 801,774 1.4876 1.46%
2009-08-04 0 6.160 6.160 6.240 6.160 6.280 116,000 719,460 6.2022 1.456 1.456 1.475 1.456 1.484 490,772 1.4660 0.00%
2009-08-03 0 6.160 6.130 6.180 6.100 6.180 135,000 832,120 6.1639 1.456 1.449 1.461 1.442 1.461 571,157 1.4569 0.98%
2009-07-31 0 6.100 6.000 6.100 6.000 6.260 293,000 1,806,870 6.1668 1.442 1.418 1.442 1.418 1.480 1,239,623 1.4576 0.33%
2009-07-30 0 6.080 5.860 6.080 6.000 6.200 183,000 1,109,790 6.0644 1.437 1.385 1.437 1.418 1.465 774,236 1.4334 -0.33%
2009-07-29 0 6.100 6.080 6.140 5.800 6.290 349,000 2,126,800 6.0940 1.442 1.437 1.451 1.371 1.487 1,476,548 1.4404 -2.09%
2009-07-28 0 6.230 6.150 6.270 5.750 6.230 609,436 3,651,876 5.9922 1.473 1.454 1.482 1.359 1.473 2,578,399 1.4163 7.41%
2009-07-27 0 5.800 5.800 5.830 5.410 5.900 352,000 2,001,230 5.6853 1.371 1.371 1.378 1.279 1.395 1,489,240 1.3438 6.42%
2009-07-24 0 5.450 5.500 5.540 5.400 5.560 267,059 1,469,639 5.5030 1.288 1.300 1.309 1.276 1.314 1,129,872 1.3007 0.55%
2009-07-23 0 5.420 5.370 5.410 5.310 5.450 100,000 542,420 5.4242 1.281 1.269 1.279 1.255 1.288 423,080 1.2821 -0.37%
2009-07-22 0 5.440 5.360 5.450 5.200 5.490 287,000 1,551,880 5.4072 1.286 1.267 1.288 1.229 1.298 1,214,238 1.2781 1.49%
2009-07-21 0 5.360 5.260 5.370 5.190 5.380 350,000 1,849,230 5.2835 1.267 1.243 1.269 1.227 1.272 1,480,778 1.2488 4.69%
2009-07-20 0 5.120 5.120 5.190 4.910 5.230 517,000 2,639,510 5.1054 1.210 1.210 1.227 1.161 1.236 2,187,321 1.2067 2.61%
2009-07-17 0 4.990 4.950 4.960 4.950 5.000 74,000 367,760 4.9697 1.179 1.170 1.172 1.170 1.182 313,079 1.1747 1.22%
2009-07-16 0 4.930 4.930 4.940 4.910 4.990 452,000 2,239,810 4.9553 1.165 1.165 1.168 1.161 1.179 1,912,320 1.1713 -0.40%
2009-07-15 0 4.950 4.930 5.000 4.850 5.000 103,000 508,680 4.9386 1.170 1.165 1.182 1.146 1.182 435,772 1.1673 1.02%
2009-07-14 0 4.900 4.860 4.900 4.810 4.950 355,000 1,736,380 4.8912 1.158 1.149 1.158 1.137 1.170 1,501,932 1.1561 1.66%
2009-07-13 0 4.820 4.760 4.870 4.800 4.920 172,000 836,790 4.8651 1.139 1.125 1.151 1.135 1.163 727,697 1.1499 -2.82%
2009-07-10 0 4.960 4.910 5.000 4.900 5.060 115,000 567,450 4.9343 1.172 1.161 1.182 1.158 1.196 486,541 1.1663 1.02%
2009-07-09 0 4.910 4.900 4.990 4.900 4.930 45,000 220,940 4.9098 1.161 1.158 1.179 1.158 1.165 190,386 1.1605 -0.61%
2009-07-08 0 4.940 4.900 4.940 4.820 4.960 83,195 409,331 4.9201 1.168 1.158 1.168 1.139 1.172 351,981 1.1629 -2.18%
2009-07-07 0 5.050 4.940 5.050 4.940 5.050 73,000 365,740 5.0101 1.194 1.168 1.194 1.168 1.194 308,848 1.1842 3.48%
2009-07-06 0 4.880 4.870 4.900 4.870 4.980 134,951 663,065 4.9134 1.153 1.151 1.158 1.151 1.177 570,950 1.1613 -2.40%
2009-07-03 0 5.000 4.920 5.000 4.920 5.000 59,000 294,320 4.9885 1.182 1.163 1.182 1.163 1.182 249,617 1.1791 0.20%
2009-07-02 0 4.990 4.960 5.000 4.960 5.100 137,000 682,510 4.9818 1.179 1.172 1.182 1.172 1.205 579,619 1.1775 1.22%
2009-06-30 0 4.930 4.920 5.000 4.920 5.140 205,265 1,021,575 4.9769 1.165 1.163 1.182 1.163 1.215 868,434 1.1763 -1.79%
2009-06-29 0 5.020 5.000 5.100 5.020 5.110 59,000 299,150 5.0703 1.187 1.182 1.205 1.187 1.208 249,617 1.1984 -0.59%
2009-06-26 0 5.050 5.050 5.130 5.040 5.150 44,000 223,390 5.0770 1.194 1.194 1.213 1.191 1.217 186,155 1.2000 -2.32%
2009-06-25 0 5.170 5.100 5.180 4.960 5.420 163,411 840,305 5.1423 1.222 1.205 1.224 1.172 1.281 691,359 1.2154 2.78%
2009-06-24 0 5.030 5.030 5.100 4.970 5.030 59,000 295,460 5.0078 1.189 1.189 1.205 1.175 1.189 249,617 1.1837 0.60%
2009-06-23 0 5.000 5.000 5.040 4.900 5.000 59,000 290,630 4.9259 1.182 1.182 1.191 1.158 1.182 249,617 1.1643 -0.99%
2009-06-22 0 5.050 5.050 5.100 5.000 5.150 102,300 520,006 5.0831 1.194 1.194 1.205 1.182 1.217 432,810 1.2015 1.00%
2009-06-19 0 5.000 4.950 5.120 4.840 5.210 910,951 4,555,150 5.0004 1.182 1.170 1.210 1.144 1.231 3,854,047 1.1819 -0.79%
2009-06-18 0 5.040 4.960 5.040 4.950 5.050 70,000 350,910 5.0130 1.191 1.172 1.191 1.170 1.194 296,156 1.1849 0.00%
2009-06-17 0 5.040 5.000 5.140 4.930 5.140 224,000 1,128,190 5.0366 1.191 1.182 1.215 1.165 1.215 947,698 1.1905 -1.95%
2009-06-16 0 5.140 5.030 5.140 4.940 5.200 126,000 636,380 5.0506 1.215 1.189 1.215 1.168 1.229 533,080 1.1938 -1.15%
2009-06-15 0 5.200 5.130 5.200 5.000 5.240 310,000 1,591,680 5.1345 1.229 1.213 1.229 1.182 1.239 1,311,547 1.2136 4.21%
2009-06-12 0 4.990 4.990 5.040 4.990 5.200 90,920 462,532 5.0872 1.179 1.179 1.191 1.179 1.229 384,664 1.2024 -2.16%
2009-06-11 0 5.100 5.000 5.100 4.980 5.100 137,000 689,760 5.0347 1.205 1.182 1.205 1.177 1.205 579,619 1.1900 2.82%
2009-06-10 0 4.960 4.960 5.050 4.920 5.040 88,000 440,180 5.0020 1.172 1.172 1.194 1.163 1.191 372,310 1.1823 -0.40%
2009-06-09 0 4.980 4.980 5.000 4.830 5.060 129,073 633,657 4.9093 1.177 1.177 1.182 1.142 1.196 546,081 1.1604 0.61%
2009-06-08 0 4.950 4.920 5.100 4.900 5.060 468,286 2,324,955 4.9648 1.170 1.163 1.205 1.158 1.196 1,981,222 1.1735 -2.17%
2009-06-05 0 5.060 5.050 5.200 5.050 5.210 243,000 1,239,250 5.0998 1.196 1.194 1.229 1.194 1.231 1,028,083 1.2054 -0.39%
2009-06-04 0 5.080 5.050 5.080 5.040 5.140 171,000 868,620 5.0796 1.201 1.194 1.201 1.191 1.215 723,466 1.2006 -1.17%
2009-06-03 0 5.140 5.130 5.170 5.060 5.200 372,000 1,902,110 5.1132 1.215 1.213 1.222 1.196 1.229 1,573,856 1.2086 0.19%
2009-06-02 0 5.180 5.180 5.240 5.180 5.460 426,000 2,251,740 5.2858 1.213 1.213 1.227 1.213 1.278 1,819,885 1.2373 -1.71%
2009-06-01 0 5.270 5.240 5.270 5.140 5.400 535,000 2,817,940 5.2672 1.234 1.227 1.234 1.203 1.264 2,285,537 1.2329 0.96%
2009-05-29 0 5.220 5.220 5.250 5.000 5.260 777,136 4,053,892 5.2165 1.222 1.222 1.229 1.170 1.231 3,319,949 1.2211 -0.19%
2009-05-27 0 5.230 5.180 5.240 5.060 5.300 798,000 4,166,360 5.2210 1.224 1.213 1.227 1.184 1.241 3,409,081 1.2221 -0.38%
2009-05-26 0 5.250 5.250 5.280 5.160 5.280 17,547,000 90,381,760 5.1508 1.229 1.229 1.236 1.208 1.236 74,961,334 1.2057 1.55%
2009-05-25 0 5.170 5.170 5.260 5.000 5.260 99,708 515,565 5.1707 1.210 1.210 1.231 1.170 1.231 425,956 1.2104 0.39%
2009-05-22 0 5.150 5.150 5.200 5.020 5.260 335,023 1,732,714 5.1719 1.206 1.206 1.217 1.175 1.231 1,431,229 1.2106 -0.39%
2009-05-21 0 5.170 5.170 5.290 5.160 5.290 1,436,000 7,574,690 5.2749 1.210 1.210 1.238 1.208 1.238 6,134,637 1.2347 0.39%
2009-05-20 0 5.150 5.130 5.160 5.100 5.200 166,000 855,700 5.1548 1.206 1.201 1.208 1.194 1.217 709,157 1.2066 -0.58%
2009-05-19 0 5.180 5.180 5.200 5.150 5.400 139,029 723,358 5.2029 1.213 1.213 1.217 1.206 1.264 593,936 1.2179 1.57%
2009-05-18 0 5.100 5.090 5.380 4.820 5.590 375,362 1,967,640 5.2420 1.194 1.191 1.259 1.128 1.309 1,603,558 1.2270 1.59%
2009-05-15 0 5.020 4.930 5.020 4.810 5.060 229,000 1,142,270 4.9881 1.175 1.154 1.175 1.126 1.184 978,295 1.1676 4.37%
2009-05-14 0 4.810 4.810 4.850 4.770 4.920 291,000 1,412,170 4.8528 1.126 1.126 1.135 1.117 1.152 1,243,161 1.1360 -3.61%
2009-05-13 0 4.990 4.990 5.000 4.720 5.010 6,919,257 34,556,839 4.9943 1.168 1.168 1.170 1.105 1.173 29,559,283 1.1691 -0.20%
2009-05-12 0 5.000 5.000 5.050 4.950 5.110 498,670 2,511,062 5.0355 1.170 1.170 1.182 1.159 1.196 2,130,334 1.1787 -0.20%
2009-05-11 0 5.010 5.010 5.200 4.980 5.460 3,133,255 16,439,616 5.2468 1.173 1.173 1.217 1.166 1.278 13,385,364 1.2282 7.28%
2009-05-08 0 4.670 4.670 4.700 4.500 4.720 118,000 552,010 4.6781 1.093 1.093 1.100 1.053 1.105 504,100 1.0950 0.65%
2009-05-07 0 4.640 4.630 4.640 4.630 4.800 365,475 1,723,360 4.7154 1.086 1.084 1.086 1.084 1.124 1,561,321 1.1038 0.22%
2009-05-06 0 4.630 4.630 4.690 4.560 4.690 159,000 735,960 4.6287 1.084 1.084 1.098 1.067 1.098 679,253 1.0835 2.43%
2009-05-05 0 4.520 4.520 4.600 4.440 4.570 138,979 628,848 4.5248 1.058 1.058 1.077 1.039 1.070 593,723 1.0592 1.80%
2009-05-04 0 4.440 4.440 4.500 4.330 4.460 158,000 695,060 4.3991 1.039 1.039 1.053 1.014 1.044 674,981 1.0297 2.78%
2009-04-30 0 4.320 4.320 4.360 4.300 4.380 398,753 1,730,242 4.3391 1.011 1.011 1.021 1.007 1.025 1,703,485 1.0157 0.47%
2009-04-29 0 4.300 4.250 4.320 4.300 4.380 69,338 298,430 4.3040 1.007 0.995 1.011 1.007 1.025 296,214 1.0075 -0.23%
2009-04-28 0 4.310 4.290 4.350 4.280 4.400 83,000 360,980 4.3492 1.009 1.004 1.018 1.002 1.030 354,579 1.0181 -2.05%
2009-04-27 0 4.400 4.400 4.450 4.400 4.500 89,000 393,210 4.4181 1.030 1.030 1.042 1.030 1.053 380,211 1.0342 -2.22%
2009-04-24 0 4.500 4.500 4.550 4.460 4.550 103,000 461,970 4.4851 1.053 1.053 1.065 1.044 1.065 440,019 1.0499 0.90%
2009-04-23 0 4.460 4.460 4.470 4.400 4.500 68,894 307,809 4.4679 1.044 1.044 1.046 1.030 1.053 294,317 1.0458 -0.89%
2009-04-22 0 4.500 4.500 4.540 4.490 4.570 234,000 1,053,180 4.5008 1.053 1.053 1.063 1.051 1.070 999,655 1.0535 0.22%
2009-04-21 0 4.490 4.390 4.590 4.390 4.500 56,000 249,050 4.4473 1.051 1.028 1.074 1.028 1.053 239,234 1.0410 -0.22%
2009-04-20 0 4.500 4.470 4.500 4.480 4.600 70,000 318,320 4.5474 1.053 1.046 1.053 1.049 1.077 299,042 1.0645 0.22%
2009-04-17 0 4.490 4.410 4.500 4.340 4.500 226,051 988,253 4.3718 1.051 1.032 1.053 1.016 1.053 965,697 1.0234 3.22%
2009-04-16 0 4.350 4.350 4.400 4.330 4.390 176,000 769,270 4.3709 1.018 1.018 1.030 1.014 1.028 751,878 1.0231 -0.68%
2009-04-15 0 4.380 4.350 4.380 4.330 4.400 258,000 1,125,840 4.3637 1.025 1.018 1.025 1.014 1.030 1,102,184 1.0215 0.23%
2009-04-14 0 4.370 4.360 4.370 4.330 4.370 137,000 596,750 4.3558 1.023 1.021 1.023 1.014 1.023 585,268 1.0196 1.63%
2009-04-09 0 4.300 4.300 4.360 4.280 4.350 62,800 270,490 4.3072 1.007 1.007 1.021 1.002 1.018 268,284 1.0082 1.65%
2009-04-08 0 4.230 4.230 4.300 4.210 4.300 187,000 791,440 4.2323 0.990 0.990 1.007 0.985 1.007 798,870 0.9907 -4.08%
2009-04-07 0 4.410 4.400 4.520 4.300 4.480 143,000 630,500 4.4091 1.032 1.030 1.058 1.007 1.049 610,900 1.0321 -1.56%
2009-04-06 0 4.480 4.480 4.580 4.400 4.620 121,000 545,280 4.5064 1.049 1.049 1.072 1.030 1.081 516,916 1.0549 1.82%
2009-04-03 0 4.400 4.390 4.520 4.390 4.700 86,100 385,630 4.4789 1.030 1.028 1.058 1.028 1.100 367,822 1.0484 -6.38%
2009-04-02 0 4.700 4.600 4.700 4.590 4.710 84,000 389,070 4.6318 1.100 1.077 1.100 1.074 1.103 358,851 1.0842 0.00%
2009-04-01 0 4.700 4.640 4.710 4.550 4.780 903,494 4,230,212 4.6821 1.100 1.086 1.103 1.065 1.119 3,859,755 1.0960 6.33%
2009-03-31 0 4.420 4.410 4.420 4.210 4.420 58,000 255,620 4.4072 1.035 1.032 1.035 0.985 1.035 247,778 1.0317 3.27%
2009-03-30 0 4.280 4.260 4.300 4.000 4.390 15,036,000 64,654,030 4.2999 1.002 0.997 1.007 0.936 1.028 64,234,264 1.0065 -2.73%
2009-03-27 0 4.400 4.380 4.400 4.380 4.500 132,000 581,770 4.4073 1.030 1.025 1.030 1.025 1.053 563,908 1.0317 -1.57%
2009-03-26 0 4.470 4.460 4.500 4.450 4.520 96,000 429,160 4.4704 1.046 1.044 1.053 1.042 1.058 410,115 1.0464 -1.11%
2009-03-25 0 4.520 4.460 4.500 4.410 4.790 101,000 453,670 4.4918 1.058 1.044 1.053 1.032 1.121 431,475 1.0514 -2.38%
2009-03-24 0 4.630 4.610 4.630 4.550 4.700 398,000 1,845,410 4.6367 1.084 1.079 1.084 1.065 1.100 1,700,268 1.0854 1.76%
2009-03-23 0 4.550 4.550 4.600 4.510 4.610 137,000 625,820 4.5680 1.065 1.065 1.077 1.056 1.079 585,268 1.0693 1.56%
2009-03-20 0 4.480 4.440 4.480 4.410 4.600 981,000 4,448,230 4.5344 1.049 1.039 1.049 1.032 1.077 4,190,863 1.0614 -0.44%
2009-03-19 0 4.500 4.500 4.630 4.450 4.600 1,114,400 5,089,310 4.5669 1.053 1.053 1.084 1.042 1.077 4,760,752 1.0690 -2.81%
2009-03-18 0 4.630 4.550 4.630 4.550 4.700 1,013,000 4,715,260 4.6547 1.084 1.065 1.084 1.065 1.100 4,327,568 1.0896 0.65%
2009-03-17 0 4.600 4.550 4.600 4.500 4.600 525,000 2,410,430 4.5913 1.077 1.065 1.077 1.053 1.077 2,242,816 1.0747 3.37%
2009-03-16 0 4.450 4.400 4.600 4.200 4.600 281,000 1,236,330 4.3998 1.042 1.030 1.077 0.983 1.077 1,200,441 1.0299 5.70%
2009-03-13 0 4.210 4.210 4.470 4.210 4.650 932,000 4,264,250 4.5754 0.985 0.985 1.046 0.985 1.088 3,981,533 1.0710 -4.97%
2009-03-12 0 4.430 4.430 4.550 4.430 4.600 100,000 451,820 4.5182 1.037 1.037 1.065 1.037 1.077 427,203 1.0576 -5.34%
2009-03-11 0 4.680 4.600 4.680 4.600 4.750 39,000 182,790 4.6869 1.095 1.077 1.095 1.077 1.112 166,609 1.0971 4.46%
2009-03-10 0 4.480 4.480 4.670 4.480 4.830 217,668 1,021,288 4.6920 1.049 1.049 1.093 1.049 1.131 929,885 1.0983 -5.88%
2009-03-09 0 4.760 4.700 4.760 4.600 4.800 401,514 1,911,852 4.7616 1.114 1.100 1.114 1.077 1.124 1,715,280 1.1146 1.06%
2009-03-06 0 4.710 4.700 4.730 4.600 4.800 27,000 126,760 4.6948 1.103 1.100 1.107 1.077 1.124 115,345 1.0990 0.64%
2009-03-05 0 4.680 4.620 4.680 4.650 4.680 431,000 2,012,090 4.6684 1.095 1.081 1.095 1.088 1.095 1,841,246 1.0928 0.21%
2009-03-04 0 4.670 4.650 4.680 4.600 4.680 880,059 4,090,871 4.6484 1.093 1.088 1.095 1.077 1.095 3,759,640 1.0881 1.52%
2009-03-03 0 4.600 4.550 4.600 4.550 4.650 990,720 4,558,406 4.6011 1.077 1.065 1.077 1.065 1.088 4,232,387 1.0770 -1.71%
2009-03-02 0 4.680 4.620 4.680 4.600 4.680 928,000 4,291,110 4.6240 1.095 1.081 1.095 1.077 1.095 3,964,445 1.0824 -1.06%
2009-02-27 0 4.730 4.630 4.730 4.590 4.740 1,204,000 5,632,460 4.6781 1.107 1.084 1.107 1.074 1.110 5,143,526 1.0951 -0.42%
2009-02-26 0 4.750 4.660 4.750 4.650 4.790 872,000 4,086,060 4.6858 1.112 1.091 1.112 1.088 1.121 3,725,211 1.0969 1.28%
2009-02-25 0 4.690 4.670 4.690 4.500 4.820 1,523,070 7,150,078 4.6945 1.098 1.093 1.098 1.053 1.128 6,506,603 1.0989 4.69%
2009-02-24 0 4.480 4.420 4.480 4.400 4.600 870,000 3,971,050 4.5644 1.049 1.035 1.049 1.030 1.077 3,716,667 1.0684 -0.22%
2009-02-23 0 4.490 4.460 4.490 4.450 4.640 939,000 4,289,080 4.5677 1.051 1.044 1.051 1.042 1.086 4,011,437 1.0692 -3.23%
2009-02-20 0 4.640 4.550 4.640 4.450 4.660 714,000 3,318,930 4.6484 1.086 1.065 1.086 1.042 1.091 3,050,230 1.0881 0.43%
2009-02-19 0 4.620 4.620 4.680 4.500 4.750 593,000 2,717,890 4.5833 1.081 1.081 1.095 1.053 1.112 2,533,315 1.0729 -1.70%
2009-02-18 0 4.700 4.580 4.700 4.550 4.800 1,347,411 6,246,801 4.6362 1.100 1.072 1.100 1.065 1.124 5,756,182 1.0852 1.95%
2009-02-17 0 4.610 4.530 4.610 4.600 4.680 810,185 3,737,843 4.6136 1.079 1.060 1.079 1.077 1.095 3,461,136 1.0799 -1.50%
2009-02-16 0 4.680 4.570 4.680 4.550 4.700 821,000 3,825,230 4.6592 1.095 1.070 1.095 1.065 1.100 3,507,338 1.0906 1.74%
2009-02-13 0 4.600 4.550 4.610 4.500 4.700 39,288,181 184,527,846 4.6968 1.077 1.065 1.079 1.053 1.100 167,840,341 1.0994 5.50%
2009-02-12 0 4.360 4.340 4.360 4.300 4.470 1,874,000 8,222,920 4.3879 1.021 1.016 1.021 1.007 1.046 8,005,787 1.0271 -2.02%
2009-02-11 0 4.450 4.450 4.500 4.350 4.590 717,000 3,217,310 4.4872 1.042 1.042 1.053 1.018 1.074 3,063,046 1.0504 -3.68%
2009-02-10 0 4.620 4.550 4.650 4.540 4.700 12,131,000 56,889,050 4.6896 1.081 1.065 1.088 1.063 1.100 51,824,012 1.0977 0.43%
2009-02-09 0 4.600 4.600 4.750 4.490 4.760 22,576,000 105,949,810 4.6930 1.077 1.077 1.112 1.051 1.114 96,445,380 1.0985 -4.17%
2009-02-06 0 4.800 4.760 4.800 4.750 5.000 1,400,000 6,723,890 4.8028 1.124 1.114 1.124 1.112 1.170 5,980,844 1.1242 3.90%
2009-02-05 0 4.620 4.620 4.690 4.610 4.790 1,755,588 8,256,075 4.7027 1.081 1.081 1.098 1.079 1.121 7,499,927 1.1008 0.22%
2009-02-04 0 4.610 4.580 4.630 4.590 4.730 1,502,000 6,948,150 4.6259 1.079 1.072 1.084 1.074 1.107 6,416,591 1.0828 -0.22%
2009-02-03 0 4.620 4.600 4.620 4.620 4.800 1,918,144 9,070,250 4.7287 1.081 1.077 1.081 1.081 1.124 8,194,371 1.1069 0.43%
2009-02-02 0 4.600 4.600 4.660 4.450 4.770 1,963,000 9,258,320 4.7164 1.077 1.077 1.091 1.042 1.117 8,385,998 1.1040 -2.13%
2009-01-30 0 4.700 4.700 4.720 4.400 4.790 1,820,000 8,341,250 4.5831 1.100 1.100 1.105 1.030 1.121 7,775,097 1.0728 0.00%
2009-01-29 0 4.700 4.700 4.710 4.500 4.800 2,153,192 10,259,960 4.7650 1.100 1.100 1.103 1.053 1.124 9,198,504 1.1154 4.44%
2009-01-23 0 4.500 4.400 4.520 4.310 4.510 1,466,516 6,529,930 4.4527 1.053 1.030 1.058 1.009 1.056 6,265,002 1.0423 -1.75%
2009-01-22 0 4.580 4.510 4.580 4.300 4.590 1,620,044 7,344,696 4.5336 1.072 1.056 1.072 1.007 1.074 6,920,879 1.0612 7.01%
2009-01-21 0 4.280 4.230 4.280 4.150 4.330 2,148,000 9,193,770 4.2802 1.002 0.990 1.002 0.971 1.014 9,176,323 1.0019 1.90%
2009-01-20 0 4.200 4.200 4.300 4.170 4.520 1,356,061 5,870,863 4.3294 0.983 0.983 1.007 0.976 1.058 5,793,135 1.0134 -7.08%
2009-01-19 0 4.520 4.500 4.520 4.500 4.600 1,153,000 5,227,350 4.5337 1.058 1.053 1.058 1.053 1.077 4,925,652 1.0613 -0.66%
2009-01-16 0 4.550 4.550 4.690 4.250 5.200 3,659,469 17,735,242 4.8464 1.065 1.065 1.098 0.995 1.217 15,633,366 1.1344 -2.15%
2009-01-15 0 4.650 4.660 4.690 4.350 4.680 1,594,514 7,233,072 4.5362 1.088 1.091 1.098 1.018 1.095 6,811,814 1.0618 3.79%
2009-01-14 0 4.480 4.380 4.480 4.250 4.500 1,242,073 5,460,867 4.3966 1.049 1.025 1.049 0.995 1.053 5,306,175 1.0292 6.67%
2009-01-13 0 4.200 4.200 4.300 4.000 4.350 1,274,000 5,389,270 4.2302 0.983 0.983 1.007 0.936 1.018 5,442,568 0.9902 2.44%
2009-01-12 0 4.100 4.100 4.180 4.000 4.200 785,000 3,235,910 4.1222 0.960 0.960 0.978 0.936 0.983 3,353,545 0.9649 1.49%
2009-01-09 0 4.040 4.040 4.130 3.950 4.120 1,014,771 4,148,939 4.0885 0.946 0.946 0.967 0.925 0.964 4,335,134 0.9570 3.59%
2009-01-08 0 3.900 3.900 3.950 3.800 4.120 1,566,000 6,234,210 3.9810 0.913 0.913 0.925 0.890 0.964 6,690,001 0.9319 -4.41%
2009-01-07 0 4.080 4.000 4.100 3.970 4.100 577,000 2,335,960 4.0485 0.955 0.936 0.960 0.929 0.960 2,464,962 0.9477 2.77%
2009-01-06 0 3.970 3.920 4.050 3.960 4.100 1,697,295 6,799,741 4.0062 0.929 0.918 0.948 0.927 0.960 7,250,897 0.9378 0.25%
2009-01-05 0 3.960 3.960 4.100 3.950 4.150 1,714,433 6,918,469 4.0354 0.927 0.927 0.960 0.925 0.971 7,324,112 0.9446 -1.25%
2009-01-02 0 4.010 4.010 4.060 3.850 4.050 1,687,054 6,697,620 3.9700 0.939 0.939 0.950 0.901 0.948 7,207,148 0.9293 3.35%
2008-12-31 0 3.880 3.880 4.140 3.860 4.150 1,230,000 4,840,370 3.9353 0.908 0.908 0.969 0.904 0.971 5,254,599 0.9212 -1.77%
2008-12-30 0 3.950 3.890 3.950 3.530 4.040 2,483,073 9,594,653 3.8640 0.925 0.911 0.925 0.826 0.946 10,607,766 0.9045 9.72%
2008-12-29 0 3.600 3.500 3.800 3.100 3.600 2,172,102 7,248,467 3.3371 0.843 0.819 0.890 0.726 0.843 9,279,288 0.7811 19.21%
2008-12-24 0 3.020 3.000 3.080 2.940 3.020 101,000 301,880 2.9889 0.707 0.702 0.721 0.688 0.707 431,475 0.6996 2.37%
2008-12-23 0 2.950 2.980 3.070 2.900 3.080 735,073 2,174,184 2.9578 0.691 0.698 0.719 0.679 0.721 3,140,255 0.6924 0.00%
2008-12-22 0 2.950 2.950 2.980 2.900 2.950 1,033,000 3,018,890 2.9224 0.691 0.691 0.698 0.679 0.691 4,413,008 0.6841 1.72%
2008-12-19 0 2.900 2.900 2.980 2.870 3.010 1,762,000 5,177,170 2.9382 0.679 0.679 0.698 0.672 0.705 7,527,319 0.6878 -1.02%
2008-12-18 0 2.930 2.900 2.930 2.750 2.940 2,501,000 7,004,000 2.8005 0.686 0.679 0.686 0.644 0.688 10,684,350 0.6555 4.64%
2008-12-17 0 2.800 2.800 2.850 2.750 2.800 2,345,362 6,531,467 2.7848 0.655 0.655 0.667 0.644 0.655 10,019,460 0.6519 -2.10%
2008-12-16 0 2.860 2.780 2.890 2.700 2.860 659,030 1,814,920 2.7539 0.669 0.651 0.676 0.632 0.669 2,815,397 0.6446 3.25%
2008-12-15 0 2.770 2.700 2.710 2.700 2.900 1,361,000 3,790,830 2.7853 0.648 0.632 0.634 0.632 0.679 5,814,235 0.6520 0.00%
2008-12-12 0 2.770 2.700 2.760 2.550 2.800 639,000 1,699,360 2.6594 0.648 0.632 0.646 0.597 0.655 2,729,828 0.6225 2.59%
2008-12-11 0 2.700 2.700 2.710 2.610 2.730 885,000 2,349,060 2.6543 0.632 0.632 0.634 0.611 0.639 3,780,748 0.6213 1.89%
2008-12-10 0 2.650 2.650 2.700 2.640 2.700 642,000 1,712,370 2.6672 0.620 0.620 0.632 0.618 0.632 2,742,644 0.6244 1.15%
2008-12-09 0 2.620 2.620 2.650 2.620 2.750 431,000 1,152,670 2.6744 0.613 0.613 0.620 0.613 0.644 1,841,246 0.6260 -1.87%
2008-12-08 0 2.670 2.670 2.750 2.640 2.800 848,224 2,281,456 2.6897 0.625 0.625 0.644 0.618 0.655 3,623,640 0.6296 2.30%
2008-12-05 0 2.610 2.610 2.700 2.610 2.750 497,000 1,318,660 2.6532 0.611 0.611 0.632 0.611 0.644 2,123,200 0.6211 -1.51%
2008-12-04 0 2.650 2.600 2.730 2.650 2.680 365,000 968,550 2.6536 0.620 0.609 0.639 0.620 0.627 1,559,291 0.6211 0.00%
2008-12-03 0 2.650 2.600 2.650 2.600 2.770 308,000 806,980 2.6201 0.620 0.609 0.620 0.609 0.648 1,315,786 0.6133 1.92%
2008-12-02 0 2.600 2.600 2.630 2.580 2.700 273,000 725,670 2.6581 0.609 0.609 0.616 0.604 0.632 1,166,265 0.6222 -6.47%
2008-12-01 0 2.780 2.780 2.850 2.670 2.900 443,000 1,250,570 2.8230 0.651 0.651 0.667 0.625 0.679 1,892,510 0.6608 -10.32%
2008-11-28 0 3.100 2.850 3.100 2.370 3.100 528,197 1,338,008 2.5332 0.726 0.667 0.726 0.555 0.726 2,256,474 0.5930 25.00%
2008-11-27 0 2.480 2.380 2.480 2.040 2.550 1,015,475 2,325,443 2.2900 0.581 0.557 0.581 0.478 0.597 4,338,141 0.5360 24.62%
2008-11-26 0 1.990 1.950 1.980 1.940 2.030 2,557,000 5,007,100 1.9582 0.466 0.456 0.463 0.454 0.475 10,923,584 0.4584 2.58%
2008-11-25 0 1.940 1.940 1.990 1.940 2.100 1,168,000 2,337,190 2.0010 0.454 0.454 0.466 0.454 0.492 4,989,733 0.4684 -2.02%
2008-11-24 0 1.980 1.950 1.980 1.980 2.060 209,000 420,780 2.0133 0.463 0.456 0.463 0.463 0.482 892,855 0.4713 1.54%
2008-11-21 0 1.950 1.950 2.000 1.950 2.100 1,720,000 3,390,620 1.9713 0.456 0.456 0.468 0.456 0.492 7,347,894 0.4614 -3.47%
2008-11-20 0 2.020 2.020 2.030 2.020 2.150 1,398,468 2,859,673 2.0449 0.473 0.473 0.475 0.473 0.503 5,974,299 0.4787 -6.05%
2008-11-19 0 2.150 2.150 2.210 2.150 2.300 778,000 1,680,610 2.1602 0.503 0.503 0.517 0.503 0.538 3,323,640 0.5057 -2.27%
2008-11-18 0 2.200 2.150 2.200 2.150 2.310 1,270,000 2,806,220 2.2096 0.515 0.503 0.515 0.503 0.541 5,425,480 0.5172 -8.33%
2008-11-17 0 2.400 2.400 2.440 2.320 2.520 1,094,000 2,710,620 2.4777 0.562 0.562 0.571 0.543 0.590 4,673,602 0.5800 -4.00%
2008-11-14 0 2.500 2.300 2.500 2.500 2.580 1,136,221 2,866,331 2.5227 0.585 0.538 0.585 0.585 0.604 4,853,972 0.5905 2.04%
2008-11-13 0 2.450 2.450 2.540 2.380 2.590 1,627,000 3,978,220 2.4451 0.573 0.573 0.595 0.557 0.606 6,950,595 0.5724 -5.04%
2008-11-12 0 2.580 2.540 2.580 2.500 2.700 1,699,001 4,353,453 2.5624 0.604 0.595 0.604 0.585 0.632 7,258,186 0.5998 -1.53%
2008-11-11 0 2.620 2.620 2.670 2.610 2.830 830,624 2,251,647 2.7108 0.613 0.613 0.625 0.611 0.662 3,548,452 0.6345 -8.07%
2008-11-10 0 2.850 2.780 2.850 2.750 2.950 376,072 1,068,442 2.8411 0.667 0.651 0.667 0.644 0.691 1,606,591 0.6650 -1.72%
2008-11-07 0 2.900 2.860 2.900 2.860 2.900 166,000 479,570 2.8890 0.679 0.669 0.679 0.669 0.679 709,157 0.6763 0.00%
2008-11-06 0 2.900 2.850 2.900 2.880 2.980 765,000 2,217,160 2.8982 0.679 0.667 0.679 0.674 0.698 3,268,104 0.6784 -3.33%
2008-11-05 0 3.000 2.940 3.000 2.900 3.050 694,000 2,088,790 3.0098 0.702 0.688 0.702 0.679 0.714 2,964,790 0.7045 -0.99%
2008-11-04 0 3.030 3.030 3.040 2.960 3.110 220,000 668,580 3.0390 0.709 0.709 0.712 0.693 0.728 939,847 0.7114 1.68%
2008-11-03 0 2.980 2.980 3.000 2.980 3.800 158,172 506,097 3.1997 0.698 0.698 0.702 0.698 0.890 675,716 0.7490 -8.31%
2008-10-31 0 3.250 3.250 5.000 2.850 3.250 677,000 2,039,430 3.0125 0.761 0.761 1.170 0.667 0.761 2,892,165 0.7052 9.43%
2008-10-30 0 2.970 2.950 2.970 2.880 3.000 1,120,000 3,253,460 2.9049 0.695 0.691 0.695 0.674 0.702 4,784,675 0.6800 3.12%
2008-10-29 0 2.880 2.880 2.940 2.680 3.020 325,000 958,140 2.9481 0.674 0.674 0.688 0.627 0.707 1,388,410 0.6901 0.00%
2008-10-28 0 2.880 2.900 2.990 2.600 3.000 742,000 2,122,080 2.8599 0.674 0.679 0.700 0.609 0.702 3,169,847 0.6695 1.41%
2008-10-27 0 2.840 2.510 2.840 2.360 3.000 334,000 902,110 2.7009 0.665 0.588 0.665 0.552 0.702 1,426,858 0.6322 -2.07%
2008-10-24 0 2.900 2.840 2.850 2.840 2.920 282,000 812,060 2.8796 0.679 0.665 0.667 0.665 0.684 1,204,713 0.6741 -4.29%
2008-10-23 0 3.030 2.960 3.020 2.930 3.250 530,000 1,639,240 3.0929 0.709 0.693 0.707 0.686 0.761 2,264,177 0.7240 -1.62%
2008-10-22 0 3.080 3.080 3.090 2.910 3.100 203,000 602,710 2.9690 0.721 0.721 0.723 0.681 0.726 867,222 0.6950 4.41%
2008-10-21 0 2.950 2.950 3.000 2.870 3.100 701,000 2,052,050 2.9273 0.691 0.691 0.702 0.672 0.726 2,994,694 0.6852 -1.67%
2008-10-20 0 3.000 2.940 3.000 2.930 3.000 301,000 896,710 2.9791 0.702 0.688 0.702 0.686 0.702 1,285,881 0.6974 2.39%
2008-10-17 0 2.930 2.800 2.930 2.900 3.000 92,000 270,800 2.9435 0.686 0.655 0.686 0.679 0.702 393,027 0.6890 0.34%
2008-10-16 0 2.920 2.880 2.930 2.870 2.940 55,000 160,670 2.9213 0.684 0.674 0.686 0.672 0.688 234,962 0.6838 -1.02%
2008-10-15 0 2.950 2.910 3.000 2.950 3.300 179,583 559,602 3.1161 0.691 0.681 0.702 0.691 0.772 767,184 0.7294 -8.95%
2008-10-14 0 3.240 3.200 3.240 3.200 3.440 290,000 945,660 3.2609 0.758 0.749 0.758 0.749 0.805 1,238,889 0.7633 11.72%
2008-10-13 0 2.900 2.820 3.080 2.700 3.000 272,072 766,606 2.8177 0.679 0.660 0.721 0.632 0.702 1,162,300 0.6596 8.61%
2008-10-10 0 2.670 2.670 2.720 2.660 2.980 738,954 1,997,570 2.7032 0.625 0.625 0.637 0.623 0.698 3,156,835 0.6328 -12.46%
2008-10-09 0 3.050 3.050 3.200 3.020 3.200 87,000 271,880 3.1251 0.714 0.714 0.749 0.707 0.749 371,667 0.7315 -1.93%
2008-10-08 0 3.110 3.110 3.190 3.000 3.310 247,000 778,570 3.1521 0.728 0.728 0.747 0.702 0.775 1,055,192 0.7378 -13.13%
2008-10-06 0 3.580 3.500 3.590 3.300 3.610 110,000 388,580 3.5325 0.838 0.819 0.840 0.772 0.845 469,923 0.8269 -0.56%
2008-10-03 0 3.600 3.600 3.620 3.420 3.700 290,000 1,040,950 3.5895 0.843 0.843 0.847 0.801 0.866 1,238,889 0.8402 0.00%
2008-10-02 0 3.600 3.510 3.600 3.450 3.650 738,000 2,612,800 3.5404 0.843 0.822 0.843 0.808 0.854 3,152,759 0.8287 4.35%
2008-09-30 0 3.500 3.490 3.500 3.100 3.580 86,000 300,670 3.4962 0.808 0.805 0.808 0.715 0.826 372,719 0.8067 -4.11%
2008-09-29 0 3.650 3.510 3.670 3.510 3.700 152,000 551,280 3.6268 0.842 0.810 0.847 0.810 0.854 658,760 0.8368 -4.20%
2008-09-26 0 3.810 3.700 3.810 3.580 3.860 121,000 453,580 3.7486 0.879 0.854 0.879 0.826 0.891 524,407 0.8649 1.33%
2008-09-25 0 3.760 3.650 3.760 3.650 3.900 599,305 2,289,079 3.8196 0.868 0.842 0.868 0.842 0.900 2,597,355 0.8813 -4.08%
2008-09-24 0 3.920 3.920 3.970 3.860 4.010 583,000 2,289,090 3.9264 0.904 0.904 0.916 0.891 0.925 2,526,690 0.9060 -2.00%
2008-09-23 0 4.000 3.890 4.000 3.890 4.300 479,000 1,974,430 4.1220 0.923 0.898 0.923 0.898 0.992 2,075,960 0.9511 -9.09%
2008-09-22 0 4.400 4.240 4.400 3.700 4.400 1,641,593 6,866,761 4.1830 1.015 0.978 1.015 0.854 1.015 7,114,574 0.9652 5.77%
2008-09-19 0 4.160 3.900 4.160 3.200 4.160 3,819,000 13,556,180 3.5497 0.960 0.900 0.960 0.738 0.960 16,551,335 0.8190 17.18%
2008-09-18 0 3.550 3.550 3.750 3.400 4.280 1,475,108 5,594,547 3.7926 0.819 0.819 0.865 0.785 0.988 6,393,037 0.8751 -11.03%
2008-09-17 0 3.990 3.990 4.000 3.980 4.240 989,072 3,995,732 4.0399 0.921 0.921 0.923 0.918 0.978 4,286,584 0.9321 -0.25%
2008-09-16 0 4.000 4.000 4.100 4.000 4.600 437,181 1,813,844 4.1490 0.923 0.923 0.946 0.923 1.061 1,894,718 0.9573 -14.71%
2008-09-12 0 4.690 4.690 4.750 4.510 4.800 283,000 1,327,300 4.6901 1.082 1.082 1.096 1.041 1.108 1,226,506 1.0822 4.22%
2008-09-11 0 4.500 4.530 4.600 4.490 5.030 321,000 1,537,120 4.7885 1.038 1.045 1.061 1.036 1.161 1,391,196 1.1049 -10.18%
2008-09-10 0 5.010 4.950 5.010 4.900 5.030 99,000 494,860 4.9986 1.156 1.142 1.156 1.131 1.161 429,061 1.1534 -0.40%
2008-09-09 0 5.030 5.000 5.070 5.030 5.200 183,000 935,400 5.1115 1.161 1.154 1.170 1.161 1.200 793,112 1.1794 0.00%
2008-09-08 0 5.030 5.000 5.030 5.000 5.150 133,000 670,840 5.0439 1.161 1.154 1.161 1.154 1.188 576,415 1.1638 2.44%
2008-09-05 0 4.910 4.900 4.910 4.880 5.000 226,000 1,116,410 4.9399 1.133 1.131 1.133 1.126 1.154 979,472 1.1398 -5.58%
2008-09-04 0 5.200 5.020 5.300 4.950 5.500 913,000 4,677,160 5.1228 1.200 1.158 1.223 1.142 1.269 3,956,892 1.1820 -5.45%
2008-09-03 0 5.500 5.600 5.690 5.300 5.780 95,724 541,338 5.6552 1.269 1.292 1.313 1.223 1.334 414,863 1.3049 -4.01%
2008-09-02 0 5.730 5.730 5.750 5.690 5.820 107,000 614,120 5.7394 1.322 1.322 1.327 1.313 1.343 463,732 1.3243 -0.87%
2008-09-01 0 5.780 5.700 5.730 5.680 6.000 157,866 916,163 5.8034 1.334 1.315 1.322 1.311 1.384 684,183 1.3391 -2.20%
2008-08-29 0 5.910 5.630 5.950 5.800 6.000 213,000 1,264,490 5.9366 1.364 1.299 1.373 1.338 1.384 923,130 1.3698 1.55%
2008-08-28 0 5.820 5.640 5.850 5.650 5.890 296,000 1,721,786 5.8168 1.343 1.301 1.350 1.304 1.359 1,282,848 1.3422 1.22%
2008-08-27 0 5.750 5.750 5.880 5.750 5.950 787,000 4,634,305 5.8886 1.327 1.327 1.357 1.327 1.373 3,410,815 1.3587 -2.21%
2008-08-26 0 5.880 5.880 5.930 5.750 6.000 174,000 1,031,220 5.9266 1.357 1.357 1.368 1.327 1.384 754,106 1.3675 -0.34%
2008-08-25 0 5.900 5.800 5.960 5.730 5.900 184,000 1,071,850 5.8253 1.361 1.338 1.375 1.322 1.361 797,446 1.3441 1.20%
2008-08-21 0 5.830 5.730 5.830 5.740 5.870 57,000 331,930 5.8233 1.345 1.322 1.345 1.324 1.354 247,035 1.3437 0.00%
2008-08-20 0 5.830 5.700 5.950 5.720 6.100 105,000 615,940 5.8661 1.345 1.315 1.373 1.320 1.407 455,064 1.3535 1.92%
2008-08-19 0 5.720 5.700 5.720 5.700 6.150 259,000 1,512,070 5.8381 1.320 1.315 1.320 1.315 1.419 1,122,492 1.3471 1.78%
2008-08-18 0 5.620 5.600 5.950 5.580 5.900 728,346 4,117,783 5.6536 1.297 1.292 1.373 1.288 1.361 3,156,611 1.3045 0.72%
2008-08-15 0 5.580 5.580 5.600 5.580 5.850 242,434 1,372,629 5.6619 1.288 1.288 1.292 1.288 1.350 1,050,696 1.3064 -2.96%
2008-08-14 0 5.750 5.560 5.790 5.330 5.900 222,000 1,254,740 5.6520 1.327 1.283 1.336 1.230 1.361 962,136 1.3041 3.05%
2008-08-13 0 5.580 5.520 5.630 5.510 6.000 494,000 2,819,960 5.7084 1.288 1.274 1.299 1.271 1.384 2,140,969 1.3171 -0.89%
2008-08-12 0 5.630 5.630 6.170 5.100 6.500 1,955,144 10,303,425 5.2699 1.299 1.299 1.424 1.177 1.500 8,473,486 1.2160 1.44%
2008-08-11 0 5.550 5.550 5.700 5.500 6.100 1,241,362 6,977,949 5.6212 1.281 1.281 1.315 1.269 1.407 5,379,994 1.2970 -8.26%
2008-08-08 0 6.050 6.020 6.050 6.050 6.180 87,181 535,277 6.1398 1.396 1.389 1.396 1.396 1.426 377,838 1.4167 -2.10%
2008-08-07 0 6.180 6.180 6.300 6.180 6.600 448,000 2,830,590 6.3183 1.426 1.426 1.454 1.426 1.523 1,941,607 1.4579 1.15%
2008-08-05 0 6.110 6.020 6.480 6.110 6.480 221,723 1,422,033 6.4136 1.410 1.389 1.495 1.410 1.495 960,935 1.4798 -2.86%
2008-08-04 0 6.290 6.280 6.400 6.270 6.400 39,000 248,100 6.3615 1.451 1.449 1.477 1.447 1.477 169,024 1.4678 -2.33%
2008-08-01 0 6.440 6.420 6.540 6.400 6.540 287,000 1,866,040 6.5019 1.486 1.481 1.509 1.477 1.509 1,243,842 1.5002 -1.23%
2008-07-31 0 6.520 6.400 6.520 6.440 6.560 275,000 1,791,330 6.5139 1.504 1.477 1.504 1.486 1.514 1,191,835 1.5030 0.31%
2008-07-30 0 6.500 6.280 6.540 6.370 6.580 143,573 934,565 6.5093 1.500 1.449 1.509 1.470 1.518 622,237 1.5019 0.00%
2008-07-29 0 6.500 6.420 6.510 6.520 6.520 7,000 45,640 6.5200 1.500 1.481 1.502 1.504 1.504 30,338 1.5044 -0.61%
2008-07-28 0 6.540 6.300 6.560 6.400 6.590 436,000 2,830,020 6.4909 1.509 1.454 1.514 1.477 1.521 1,889,600 1.4977 -0.91%
2008-07-25 0 6.600 6.500 6.600 6.500 6.750 75,000 497,450 6.6327 1.523 1.500 1.523 1.500 1.557 325,046 1.5304 -1.93%
2008-07-24 0 6.730 6.680 6.730 6.610 6.790 268,000 1,796,050 6.7017 1.553 1.541 1.553 1.525 1.567 1,161,497 1.5463 1.66%
2008-07-23 0 6.620 6.250 6.620 6.080 6.620 351,000 2,209,660 6.2953 1.527 1.442 1.527 1.403 1.527 1,521,215 1.4526 7.64%
2008-07-22 0 6.150 5.980 6.200 6.000 6.150 235,000 1,416,420 6.0273 1.419 1.380 1.431 1.384 1.419 1,018,477 1.3907 0.82%
2008-07-21 0 6.100 6.090 6.100 6.050 6.130 77,000 469,710 6.1001 1.407 1.405 1.407 1.396 1.414 333,714 1.4075 0.00%
2008-07-18 0 6.100 6.000 6.100 5.990 6.150 323,000 1,949,400 6.0353 1.407 1.384 1.407 1.382 1.419 1,399,864 1.3926 -0.81%
2008-07-17 0 6.150 6.120 6.150 6.100 6.150 333,000 2,045,810 6.1436 1.419 1.412 1.419 1.407 1.419 1,443,204 1.4175 1.65%
2008-07-16 0 6.050 6.010 6.050 6.010 6.090 322,000 1,984,568 6.1633 1.396 1.387 1.396 1.387 1.405 1,395,530 1.4221 -2.26%
2008-07-15 0 6.190 5.980 6.210 6.000 6.620 2,239,000 14,031,990 6.2671 1.428 1.380 1.433 1.384 1.527 9,703,703 1.4460 -1.75%
2008-07-14 0 6.300 6.300 6.440 6.300 6.450 19,000 120,030 6.3174 1.454 1.454 1.486 1.454 1.488 82,345 1.4576 0.16%
2008-07-11 0 6.290 6.260 6.320 6.250 6.310 145,000 909,700 6.2738 1.451 1.444 1.458 1.442 1.456 628,422 1.4476 0.32%
2008-07-10 0 6.270 6.270 6.350 6.160 6.330 135,000 844,670 6.2568 1.447 1.447 1.465 1.421 1.461 585,083 1.4437 -1.10%
2008-07-09 0 6.340 6.280 6.340 6.200 6.360 714,000 4,506,620 6.3118 1.463 1.449 1.463 1.431 1.467 3,094,437 1.4564 2.26%
2008-07-08 0 6.200 6.200 6.280 6.120 6.230 347,000 2,146,360 6.1855 1.431 1.431 1.449 1.412 1.437 1,503,879 1.4272 0.00%
2008-07-07 0 6.200 6.190 6.290 6.100 6.200 206,000 1,274,290 6.1859 1.431 1.428 1.451 1.407 1.431 892,793 1.4273 0.16%
2008-07-04 0 6.190 6.100 6.240 6.100 6.260 82,000 508,570 6.2021 1.428 1.407 1.440 1.407 1.444 355,383 1.4310 1.98%
2008-07-03 0 6.070 6.070 6.200 6.070 6.250 237,000 1,461,400 6.1662 1.401 1.401 1.431 1.401 1.442 1,027,145 1.4228 -2.88%
2008-07-02 0 6.250 6.250 6.340 6.250 6.500 986,000 6,299,330 6.3888 1.442 1.442 1.463 1.442 1.500 4,273,270 1.4741 -2.19%
2008-06-30 0 6.390 6.300 6.350 6.200 6.400 98,267 622,489 6.3347 1.474 1.454 1.465 1.431 1.477 425,884 1.4616 1.59%
2008-06-27 0 6.290 6.160 6.300 6.150 6.310 104,000 649,650 6.2466 1.451 1.421 1.454 1.419 1.456 450,730 1.4413 -0.32%
2008-06-26 0 6.310 6.310 6.330 6.300 6.440 152,000 963,990 6.3420 1.456 1.456 1.461 1.454 1.486 658,760 1.4633 -0.32%
2008-06-25 0 6.330 6.330 6.350 6.300 6.390 158,000 1,003,210 6.3494 1.461 1.461 1.465 1.454 1.474 684,763 1.4650 0.48%
2008-06-24 0 6.300 6.330 6.350 6.280 6.370 207,000 1,309,110 6.3242 1.454 1.461 1.465 1.449 1.470 897,127 1.4592 0.00%
2008-06-23 0 6.300 6.260 6.320 6.300 6.350 86,000 542,780 6.3114 1.454 1.444 1.458 1.454 1.465 372,719 1.4563 -0.94%
2008-06-20 0 6.360 6.300 6.360 6.210 6.480 299,000 1,903,450 6.3661 1.467 1.454 1.467 1.433 1.495 1,295,850 1.4689 -0.93%
2008-06-19 0 6.420 6.340 6.490 6.340 6.450 272,000 1,732,860 6.3708 1.481 1.463 1.497 1.463 1.488 1,178,833 1.4700 0.31%
2008-06-18 0 6.400 6.380 6.480 6.350 6.490 103,000 656,730 6.3760 1.477 1.472 1.495 1.465 1.497 446,396 1.4712 -0.93%
2008-06-17 0 6.460 6.450 6.460 6.400 6.500 309,000 2,000,320 6.4735 1.491 1.488 1.491 1.477 1.500 1,339,189 1.4937 -0.31%
2008-06-16 0 6.480 6.410 6.490 6.240 6.500 361,000 2,318,200 6.4216 1.495 1.479 1.497 1.440 1.500 1,564,554 1.4817 3.02%
2008-06-13 0 6.290 6.230 6.300 6.190 6.390 239,000 1,495,380 6.2568 1.451 1.437 1.454 1.428 1.474 1,035,813 1.4437 1.45%
2008-06-12 0 6.200 6.200 6.260 6.100 6.270 326,000 2,018,120 6.1906 1.431 1.431 1.444 1.407 1.447 1,412,866 1.4284 -0.96%
2008-06-11 0 6.260 6.300 6.440 6.180 6.400 305,000 1,914,920 6.2784 1.444 1.454 1.486 1.426 1.477 1,321,853 1.4487 -3.69%
2008-06-10 0 6.500 6.500 6.600 6.370 6.710 360,000 2,335,640 6.4879 1.500 1.500 1.523 1.470 1.548 1,560,220 1.4970 -5.80%
2008-06-06 0 6.900 6.740 6.940 6.700 6.950 205,000 1,390,590 6.7834 1.592 1.555 1.601 1.546 1.604 888,459 1.5652 1.47%
2008-06-05 0 6.800 6.800 6.860 6.800 6.870 235,000 1,600,360 6.8100 1.569 1.569 1.583 1.569 1.585 1,018,477 1.5713 -1.16%
2008-06-04 0 6.880 6.880 6.990 6.800 7.130 346,000 2,420,100 6.9945 1.587 1.587 1.613 1.569 1.645 1,499,545 1.6139 -0.72%
2008-06-03 0 6.930 6.870 7.060 6.810 7.070 521,000 3,590,620 6.8918 1.599 1.585 1.629 1.571 1.631 2,257,985 1.5902 -0.43%
2008-06-02 0 6.960 6.800 6.960 6.800 6.960 571,277 3,917,595 6.8576 1.606 1.569 1.606 1.569 1.606 2,475,883 1.5823 0.00%
2008-05-30 0 6.960 6.870 6.960 6.810 7.090 852,000 5,905,740 6.9316 1.606 1.585 1.606 1.571 1.636 3,692,521 1.5994 -1.14%
2008-05-29 0 7.040 7.040 7.130 7.010 7.280 644,000 4,618,050 7.1709 1.624 1.624 1.645 1.617 1.680 2,791,060 1.6546 -1.54%
2008-05-28 0 7.400 7.370 7.400 7.290 7.400 381,000 2,806,910 7.3672 1.650 1.643 1.650 1.625 1.650 1,708,968 1.6425 1.51%
2008-05-27 0 7.290 7.280 7.290 7.290 7.380 474,000 3,475,260 7.3318 1.625 1.623 1.625 1.625 1.645 2,126,118 1.6346 0.14%
2008-05-26 0 7.280 7.280 7.290 7.200 7.300 319,000 2,326,270 7.2924 1.623 1.623 1.625 1.605 1.627 1,430,869 1.6258 -0.82%
2008-05-23 0 7.340 7.340 7.350 7.320 7.380 327,000 2,404,800 7.3541 1.636 1.636 1.639 1.632 1.645 1,466,752 1.6395 -0.81%
2008-05-22 0 7.400 7.380 7.400 7.300 7.400 258,000 1,896,510 7.3508 1.650 1.645 1.650 1.627 1.650 1,157,254 1.6388 0.68%
2008-05-21 0 7.350 7.340 7.350 7.320 7.400 586,000 4,307,630 7.3509 1.639 1.636 1.639 1.632 1.650 2,628,492 1.6388 -0.81%
2008-05-20 0 7.410 7.410 7.440 7.400 7.500 382,000 2,835,700 7.4233 1.652 1.652 1.659 1.650 1.672 1,713,454 1.6550 -1.07%
2008-05-19 0 7.490 7.440 7.490 7.350 7.500 423,256 3,139,849 7.4183 1.670 1.659 1.670 1.639 1.672 1,898,507 1.6539 1.90%
2008-05-16 0 7.350 7.350 7.400 7.260 7.540 748,000 5,530,070 7.3931 1.639 1.639 1.650 1.619 1.681 3,355,140 1.6482 -0.14%
2008-05-15 0 7.360 7.350 7.360 7.280 7.670 512,000 3,835,800 7.4918 1.641 1.639 1.641 1.623 1.710 2,296,566 1.6702 1.10%
2008-05-14 1 - - - - - 0 0 - 1.623 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 1.623 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 1.623 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 1.623 - - - - 0 - 0.00%
2008-05-07 0 7.280 7.280 7.300 7.260 7.660 608,000 4,514,560 7.4253 1.623 1.623 1.627 1.619 1.708 2,727,173 1.6554 -4.84%
2008-05-06 0 7.650 7.610 7.650 7.460 7.650 92,000 692,390 7.5260 1.706 1.697 1.706 1.663 1.706 412,664 1.6779 1.19%
2008-05-05 0 7.560 7.560 7.600 7.550 7.700 93,000 708,030 7.6132 1.685 1.685 1.694 1.683 1.717 417,150 1.6973 -1.31%
2008-05-02 0 7.660 7.660 7.670 7.480 7.730 316,000 2,417,630 7.6507 1.708 1.708 1.710 1.668 1.723 1,417,412 1.7057 2.82%
2008-04-30 0 7.450 7.440 7.450 7.440 7.510 347,000 2,589,740 7.4632 1.661 1.659 1.661 1.659 1.674 1,556,462 1.6639 -0.27%
2008-04-29 0 7.470 7.450 7.470 7.410 7.800 613,000 4,605,000 7.5122 1.665 1.661 1.665 1.652 1.739 2,749,600 1.6748 -1.58%
2008-04-28 0 7.590 7.550 7.590 7.490 7.600 377,000 2,852,310 7.5658 1.692 1.683 1.692 1.670 1.694 1,691,026 1.6867 2.15%
2008-04-25 0 7.430 7.350 7.430 7.300 7.450 395,000 2,916,890 7.3845 1.656 1.639 1.656 1.627 1.661 1,771,765 1.6463 0.54%
2008-04-24 0 7.390 7.440 7.480 7.260 7.520 829,000 6,088,650 7.3446 1.648 1.659 1.668 1.619 1.677 3,718,464 1.6374 1.93%
2008-04-23 0 7.250 7.230 7.260 7.190 7.250 81,000 584,340 7.2141 1.616 1.612 1.619 1.603 1.616 363,324 1.6083 0.00%
2008-04-22 0 7.250 7.220 7.250 7.050 7.320 420,000 3,033,610 7.2229 1.616 1.610 1.616 1.572 1.632 1,883,902 1.6103 0.42%
2008-04-21 0 7.220 7.210 7.250 7.220 7.270 103,000 745,820 7.2410 1.610 1.607 1.616 1.610 1.621 462,005 1.6143 0.00%
2008-04-18 0 7.220 7.190 7.220 7.170 7.260 57,000 410,300 7.1982 1.610 1.603 1.610 1.598 1.619 255,672 1.6048 -0.55%
2008-04-17 0 7.260 7.230 7.260 7.280 7.320 78,000 569,440 7.3005 1.619 1.612 1.619 1.623 1.632 349,868 1.6276 0.69%
2008-04-16 0 7.210 7.200 7.230 7.200 7.310 243,391 1,762,056 7.2396 1.607 1.605 1.612 1.605 1.630 1,091,726 1.6140 -1.23%
2008-04-15 0 7.300 7.270 7.300 7.260 7.420 1,739,905 12,734,175 7.3189 1.627 1.621 1.627 1.619 1.654 7,804,311 1.6317 -0.27%
2008-04-14 0 7.320 7.320 7.360 7.300 7.500 109,000 805,820 7.3928 1.632 1.632 1.641 1.627 1.672 488,917 1.6482 -2.79%
2008-04-11 0 7.530 7.530 7.600 7.450 7.700 944,354 7,120,115 7.5397 1.679 1.679 1.694 1.661 1.717 4,235,882 1.6809 -1.57%
2008-04-10 0 7.650 7.660 7.680 7.590 7.910 911,000 6,961,320 7.6414 1.706 1.708 1.712 1.692 1.763 4,086,274 1.7036 1.19%
2008-04-09 0 7.560 7.560 7.700 7.400 7.600 501,000 3,773,400 7.5317 1.685 1.685 1.717 1.650 1.694 2,247,226 1.6791 0.80%
2008-04-08 0 7.500 7.510 7.700 7.490 7.780 506,000 3,814,370 7.5383 1.672 1.674 1.717 1.670 1.734 2,269,654 1.6806 -2.60%
2008-04-07 0 7.700 7.690 7.700 7.540 7.800 357,000 2,698,970 7.5601 1.717 1.714 1.717 1.681 1.739 1,601,317 1.6855 3.49%
2008-04-03 0 7.440 7.440 7.500 7.320 7.530 361,000 2,680,520 7.4253 1.659 1.659 1.672 1.632 1.679 1,619,259 1.6554 -0.53%
2008-04-02 0 7.480 7.450 7.480 7.450 7.800 1,096,000 8,286,830 7.5610 1.668 1.661 1.668 1.661 1.739 4,916,088 1.6857 2.19%
2008-04-01 0 7.320 7.200 7.320 7.150 7.510 1,005,000 7,324,360 7.2879 1.632 1.605 1.632 1.594 1.674 4,507,909 1.6248 -0.81%
2008-03-31 0 7.380 7.330 7.370 7.250 7.590 829,000 6,149,620 7.4181 1.645 1.634 1.643 1.616 1.692 3,718,464 1.6538 -2.64%
2008-03-28 0 7.580 7.420 7.580 7.240 7.670 1,133,000 8,449,850 7.4579 1.690 1.654 1.690 1.614 1.710 5,082,050 1.6627 4.26%
2008-03-27 0 7.270 7.120 7.270 7.060 7.280 96,000 690,210 7.1897 1.621 1.587 1.621 1.574 1.623 430,606 1.6029 0.97%
2008-03-26 0 7.200 7.080 7.190 7.020 7.390 496,000 3,567,870 7.1933 1.605 1.578 1.603 1.565 1.648 2,224,799 1.6037 2.86%
2008-03-25 0 7.000 7.000 7.180 6.360 7.300 1,266,000 8,765,860 6.9241 1.561 1.561 1.601 1.418 1.627 5,678,619 1.5437 6.71%
2008-03-20 0 6.560 6.200 6.560 6.560 6.570 204,000 1,338,280 6.5602 1.462 1.382 1.462 1.462 1.465 915,038 1.4625 -1.06%
2008-03-19 0 6.630 6.410 6.630 6.300 6.780 490,000 3,247,710 6.6280 1.478 1.429 1.478 1.405 1.512 2,197,886 1.4777 2.95%
2008-03-18 0 6.440 6.290 6.440 6.020 6.470 200,420 1,260,146 6.2875 1.436 1.402 1.436 1.342 1.442 898,980 1.4018 2.22%
2008-03-17 0 6.300 6.290 6.300 6.300 6.500 730,000 4,671,850 6.3998 1.405 1.402 1.405 1.405 1.449 3,274,401 1.4268 -4.69%
2008-03-14 0 6.610 6.410 6.500 6.310 6.670 320,647 2,087,911 6.5116 1.474 1.429 1.449 1.407 1.487 1,438,256 1.4517 -0.90%
2008-03-13 0 6.670 6.650 6.670 6.480 6.950 294,000 1,983,110 6.7453 1.487 1.483 1.487 1.445 1.549 1,318,732 1.5038 -4.71%
2008-03-12 0 7.000 7.000 7.010 6.740 7.040 1,420,095 9,902,596 6.9732 1.561 1.561 1.563 1.503 1.570 6,369,810 1.5546 1.60%
2008-03-11 0 6.890 6.800 6.900 6.600 6.920 302,000 2,033,800 6.7344 1.536 1.516 1.538 1.471 1.543 1,354,615 1.5014 -1.57%
2008-03-10 0 7.000 6.920 7.090 6.250 7.300 963,374 6,577,567 6.8276 1.561 1.543 1.581 1.393 1.627 4,321,196 1.5222 -5.02%
2008-03-07 0 7.370 7.080 7.340 6.800 7.390 326,000 2,319,930 7.1163 1.643 1.578 1.636 1.516 1.648 1,462,267 1.5865 4.10%
2008-03-06 0 7.080 7.080 7.200 7.050 7.480 313,000 2,224,920 7.1084 1.578 1.578 1.605 1.572 1.668 1,403,956 1.5848 -0.98%
2008-03-05 0 7.150 7.110 7.240 7.050 7.260 213,000 1,522,830 7.1494 1.594 1.585 1.614 1.572 1.619 955,408 1.5939 -0.69%
2008-03-04 0 7.200 7.200 7.290 7.200 7.300 39,000 283,840 7.2779 1.605 1.605 1.625 1.605 1.627 174,934 1.6226 -0.41%
2008-03-03 0 7.230 7.230 7.250 7.190 7.310 272,000 1,969,070 7.2392 1.612 1.612 1.616 1.603 1.630 1,220,051 1.6139 -4.74%
2008-02-29 0 7.590 7.590 7.600 7.490 7.620 1,174,000 8,865,310 7.5514 1.692 1.692 1.694 1.670 1.699 5,265,955 1.6835 3.97%
2008-02-28 0 7.300 7.300 7.380 7.130 7.540 607,000 4,456,140 7.3413 1.627 1.627 1.645 1.590 1.681 2,722,687 1.6367 2.24%
2008-02-27 0 7.140 7.140 7.150 7.090 7.280 474,000 3,386,090 7.1436 1.592 1.592 1.594 1.581 1.623 2,126,118 1.5926 1.42%
2008-02-26 0 7.040 7.040 7.100 7.000 7.210 338,000 2,413,070 7.1393 1.570 1.570 1.583 1.561 1.607 1,516,093 1.5916 -0.71%
2008-02-25 0 7.090 7.090 7.120 6.910 7.410 273,000 1,938,600 7.1011 1.581 1.581 1.587 1.541 1.652 1,224,536 1.5831 -5.47%
2008-02-22 0 7.500 7.350 8.000 6.700 7.530 1,002,082 7,003,177 6.9886 1.672 1.639 1.784 1.494 1.679 4,494,820 1.5581 4.31%
2008-02-21 0 7.190 7.190 7.270 7.190 7.380 1,007,000 7,314,870 7.2640 1.603 1.603 1.621 1.603 1.645 4,516,880 1.6195 -4.01%
2008-02-20 0 7.490 7.420 7.490 7.380 7.700 1,102,000 8,244,610 7.4815 1.670 1.654 1.670 1.645 1.717 4,943,000 1.6679 -1.83%
2008-02-19 0 7.630 7.600 7.630 7.580 7.660 940,000 7,161,120 7.6182 1.701 1.694 1.701 1.690 1.708 4,216,353 1.6984 -0.65%
2008-02-18 0 7.680 7.660 7.820 7.650 7.770 144,000 1,113,070 7.7297 1.712 1.708 1.743 1.706 1.732 645,909 1.7233 -1.79%
2008-02-15 0 7.820 7.820 7.890 7.750 7.890 218,000 1,699,870 7.7976 1.743 1.743 1.759 1.728 1.759 977,835 1.7384 -0.13%
2008-02-14 0 7.830 7.830 8.000 7.740 8.000 375,000 2,931,310 7.8168 1.746 1.746 1.784 1.726 1.784 1,682,056 1.7427 -0.76%
2008-02-13 0 7.890 7.890 7.980 7.800 8.000 836,000 6,550,260 7.8352 1.759 1.759 1.779 1.739 1.784 3,749,862 1.7468 -1.38%
2008-02-12 0 8.000 7.990 8.010 7.760 8.040 370,000 2,952,470 7.9796 1.784 1.781 1.786 1.730 1.792 1,659,628 1.7790 0.63%
2008-02-11 0 7.950 7.850 8.000 7.710 8.510 1,427,000 11,651,852 8.1653 1.772 1.750 1.784 1.719 1.897 6,400,782 1.8204 -5.24%
2008-02-06 0 8.390 8.220 8.400 8.200 8.500 1,362,000 11,463,130 8.4164 1.870 1.833 1.873 1.828 1.895 6,109,226 1.8764 1.82%
2008-02-05 0 8.240 8.120 8.370 8.240 8.500 114,000 962,000 8.4386 1.837 1.810 1.866 1.837 1.895 511,345 1.8813 -0.72%
2008-02-04 0 8.300 8.160 8.350 7.700 8.400 308,000 2,519,880 8.1814 1.850 1.819 1.862 1.717 1.873 1,381,528 1.8240 7.93%
2008-02-01 0 7.690 7.680 7.690 7.690 8.080 339,000 2,621,440 7.7329 1.714 1.712 1.714 1.714 1.801 1,520,578 1.7240 0.00%
2008-01-31 0 7.690 7.610 7.690 7.460 8.200 1,162,000 9,056,730 7.7941 1.714 1.697 1.714 1.663 1.828 5,212,129 1.7376 -1.16%
2008-01-30 0 7.780 7.710 7.780 7.720 8.120 398,000 3,169,970 7.9647 1.734 1.719 1.734 1.721 1.810 1,785,222 1.7757 1.04%
2008-01-29 0 7.700 7.690 7.760 7.680 8.000 201,000 1,569,620 7.8091 1.717 1.714 1.730 1.712 1.784 901,582 1.7410 -2.53%
2008-01-28 0 7.900 7.840 7.900 7.840 8.200 255,000 2,040,650 8.0025 1.761 1.748 1.761 1.748 1.828 1,143,798 1.7841 -5.62%
2008-01-25 0 8.370 8.200 8.370 8.120 8.510 434,993 3,591,627 8.2567 1.866 1.828 1.866 1.810 1.897 1,951,153 1.8408 -2.33%
2008-01-24 0 8.570 8.200 8.570 7.650 8.800 3,303,000 26,160,940 7.9204 1.911 1.828 1.911 1.706 1.962 14,815,545 1.7658 12.03%
2008-01-23 0 7.650 7.650 7.700 7.030 8.000 4,528,500 33,821,810 7.4687 1.706 1.706 1.717 1.567 1.784 20,312,502 1.6651 2.27%
2008-01-22 0 7.480 7.480 7.490 7.100 8.050 743,000 5,505,780 7.4102 1.668 1.668 1.670 1.583 1.795 3,332,713 1.6520 -9.88%
2008-01-21 0 8.300 8.300 8.400 8.100 8.800 915,257 7,562,201 8.2624 1.850 1.850 1.873 1.806 1.962 4,105,368 1.8420 -5.68%
2008-01-18 0 8.800 8.280 8.800 8.090 8.800 2,117,000 17,485,170 8.2594 1.962 1.846 1.962 1.804 1.962 9,495,764 1.8414 4.89%
2008-01-17 0 8.390 8.350 8.400 8.350 8.460 1,186,000 9,967,790 8.4045 1.870 1.862 1.873 1.862 1.886 5,319,781 1.8737 -0.12%
2008-01-16 0 8.400 8.400 8.480 8.400 9.050 262,000 2,246,120 8.5730 1.873 1.873 1.891 1.873 2.018 1,175,196 1.9113 -5.41%
2008-01-15 0 8.880 8.880 8.900 8.840 9.300 384,000 3,444,380 8.9697 1.980 1.980 1.984 1.971 2.073 1,722,425 1.9997 -2.52%
2008-01-14 0 9.110 9.000 9.210 9.000 9.610 728,000 6,675,940 9.1702 2.031 2.006 2.053 2.006 2.142 3,265,430 2.0444 -3.19%
2008-01-11 0 9.410 9.410 9.450 9.400 9.710 3,951,408 35,882,466 9.0809 2.098 2.098 2.107 2.096 2.165 17,723,967 2.0245 -0.95%
2008-01-10 0 9.500 9.490 9.500 9.480 9.920 567,000 5,421,210 9.5612 2.118 2.116 2.118 2.113 2.212 2,543,268 2.1316 -0.52%
2008-01-09 0 9.550 9.700 9.730 9.500 9.810 1,047,000 10,150,600 9.6949 2.129 2.163 2.169 2.118 2.187 4,696,299 2.1614 -2.65%
2008-01-08 0 9.810 9.810 9.820 9.800 10.20 932,000 9,205,910 9.8776 2.187 2.187 2.189 2.185 2.274 4,180,469 2.2021 -1.01%
2008-01-07 0 9.910 9.910 9.970 9.900 10.14 1,297,679 12,962,640 9.9891 2.209 2.209 2.223 2.207 2.261 5,820,715 2.2270 -1.69%
2008-01-04 0 10.08 10.04 10.12 9.970 10.20 712,207 7,168,835 10.066 2.247 2.238 2.256 2.223 2.274 3,194,591 2.2441 -0.98%
2008-01-03 0 10.18 10.16 10.22 10.00 10.30 914,253 9,309,521 10.183 2.270 2.265 2.278 2.229 2.296 4,100,865 2.2701 -0.78%
2008-01-02 0 10.26 10.24 10.26 10.06 10.50 779,998 8,070,520 10.347 2.287 2.283 2.287 2.243 2.341 3,498,667 2.3067 -1.91%
2007-12-31 0 10.46 10.40 10.68 10.10 11.00 525,000 5,411,500 10.308 2.332 2.319 2.381 2.252 2.452 2,354,878 2.2980 4.18%
2007-12-28 0 10.04 9.920 10.04 9.590 10.04 278,500 2,732,190 9.8104 2.238 2.212 2.238 2.138 2.238 1,249,207 2.1871 -0.59%
2007-12-27 0 10.10 10.08 10.10 9.660 10.10 336,000 3,351,980 9.9761 2.252 2.247 2.252 2.154 2.252 1,507,122 2.2241 5.21%
2007-12-24 0 9.600 9.550 9.600 9.500 9.900 542,951 5,217,030 9.6087 2.140 2.129 2.140 2.118 2.207 2,435,397 2.1422 -1.23%
2007-12-21 0 9.720 9.720 9.760 9.460 9.720 316,400 3,045,510 9.6255 2.167 2.167 2.176 2.109 2.167 1,419,206 2.1459 1.99%
2007-12-20 0 9.530 9.520 9.560 9.430 9.570 739,000 7,028,600 9.5110 2.125 2.122 2.131 2.102 2.134 3,314,771 2.1204 1.38%
2007-12-19 0 9.400 9.400 9.510 9.390 9.660 718,000 6,837,500 9.5230 2.096 2.096 2.120 2.093 2.154 3,220,576 2.1231 -2.08%
2007-12-18 0 9.600 9.600 9.700 9.540 9.790 1,124,600 10,797,870 9.6015 2.140 2.140 2.163 2.127 2.183 5,044,372 2.1406 -3.81%
2007-12-17 0 9.980 9.980 10.04 9.920 10.50 948,000 9,498,170 10.019 2.225 2.225 2.238 2.212 2.341 4,252,236 2.2337 -4.95%
2007-12-14 0 10.50 10.50 10.52 10.46 10.70 2,710,000 28,501,420 10.517 2.341 2.341 2.345 2.332 2.385 12,155,655 2.3447 -0.94%
2007-12-13 0 10.60 10.54 10.60 10.60 11.00 1,892,000 20,322,080 10.741 2.363 2.350 2.363 2.363 2.452 8,486,531 2.3946 -1.85%
2007-12-12 0 10.80 10.78 10.80 10.76 10.98 1,531,000 16,554,760 10.813 2.408 2.403 2.408 2.399 2.448 6,867,272 2.4107 -1.64%
2007-12-11 0 10.98 10.98 11.00 10.98 11.14 945,000 10,472,220 11.082 2.448 2.448 2.452 2.448 2.484 4,238,780 2.4706 0.73%
2007-12-10 0 10.90 10.88 11.00 10.76 10.94 1,963,000 21,287,820 10.845 2.430 2.426 2.452 2.399 2.439 8,805,000 2.4177 0.55%
2007-12-07 0 10.84 10.80 10.84 10.74 10.96 614,000 6,685,280 10.888 2.417 2.408 2.417 2.394 2.443 2,754,086 2.4274 0.93%
2007-12-06 0 10.74 10.74 10.78 10.56 10.90 819,000 8,747,500 10.681 2.394 2.394 2.403 2.354 2.430 3,673,609 2.3812 1.32%
2007-12-05 0 10.60 10.60 10.66 10.50 10.70 838,000 8,893,242 10.612 2.363 2.363 2.377 2.341 2.385 3,758,833 2.3660 -0.56%
2007-12-04 0 10.66 10.66 10.70 10.44 10.96 745,459 7,966,340 10.686 2.377 2.377 2.385 2.328 2.443 3,343,742 2.3825 -0.93%
2007-12-03 0 10.76 10.72 10.76 10.60 10.98 370,285 3,989,781 10.775 2.399 2.390 2.399 2.363 2.448 1,660,906 2.4022 1.51%
2007-11-30 0 10.60 10.60 10.76 10.40 10.82 903,000 9,581,180 10.610 2.363 2.363 2.399 2.319 2.412 4,050,390 2.3655 1.73%
2007-11-29 0 10.42 10.36 10.48 10.10 10.72 912,000 9,439,060 10.350 2.323 2.310 2.336 2.252 2.390 4,090,759 2.3074 5.25%
2007-11-28 0 9.900 9.900 10.10 9.790 10.04 2,442,265 24,399,180 9.9904 2.207 2.207 2.252 2.183 2.238 10,954,734 2.2273 -0.80%
2007-11-27 0 9.980 9.980 10.04 9.760 10.10 198,000 1,969,280 9.9459 2.225 2.225 2.238 2.176 2.252 888,125 2.2173 0.60%
2007-11-26 0 9.920 9.920 9.990 9.610 10.10 623,000 6,207,110 9.9633 2.212 2.212 2.227 2.142 2.252 2,794,455 2.2212 2.27%
2007-11-23 0 9.700 9.600 9.700 9.600 10.00 1,484,000 14,441,410 9.7314 2.163 2.140 2.163 2.140 2.229 6,656,454 2.1695 -2.12%
2007-11-22 0 9.910 9.890 9.910 9.900 10.36 4,176,000 41,302,410 9.8904 2.209 2.205 2.209 2.207 2.310 18,731,370 2.2050 -4.53%
2007-11-21 0 10.38 10.32 10.36 10.34 10.74 677,000 7,091,100 10.474 2.314 2.301 2.310 2.305 2.394 3,036,671 2.3352 -2.99%
2007-11-20 0 10.70 10.68 10.72 10.50 10.80 1,043,000 11,037,100 10.582 2.385 2.381 2.390 2.341 2.408 4,678,357 2.3592 -2.73%
2007-11-19 0 11.00 11.00 11.10 11.00 11.64 1,422,048 15,972,953 11.232 2.452 2.452 2.475 2.452 2.595 6,378,570 2.5042 -5.50%
2007-11-16 0 11.64 11.50 11.78 11.50 11.96 493,000 5,786,960 11.738 2.595 2.564 2.626 2.564 2.666 2,211,342 2.6169 -3.00%
2007-11-15 0 12.00 11.82 12.00 11.86 12.10 638,000 7,646,000 11.984 2.675 2.635 2.675 2.644 2.698 2,861,737 2.6718 1.87%
2007-11-14 0 11.78 11.78 12.00 11.62 12.20 1,737,000 20,667,280 11.898 2.626 2.626 2.675 2.591 2.720 7,791,281 2.6526 2.26%
2007-11-13 0 11.52 11.52 11.54 11.20 11.54 2,364,959 26,991,437 11.413 2.568 2.568 2.573 2.497 2.573 10,607,980 2.5444 -3.19%
2007-11-12 0 11.90 11.60 11.90 11.46 12.00 2,243,600 25,846,712 11.520 2.653 2.586 2.653 2.555 2.675 10,063,626 2.5683 -1.65%
2007-11-09 0 12.10 11.94 12.10 11.86 12.34 2,024,000 24,405,540 12.058 2.698 2.662 2.698 2.644 2.751 9,078,614 2.6882 -1.31%
2007-11-08 0 12.26 12.26 12.28 11.92 12.48 1,330,105 16,172,338 12.159 2.733 2.733 2.738 2.657 2.782 5,966,161 2.7107 -3.01%
2007-11-07 0 12.64 12.62 12.64 12.08 12.78 4,255,000 53,433,040 12.558 2.818 2.814 2.818 2.693 2.849 19,085,723 2.7996 6.58%
2007-11-06 0 11.86 11.84 11.86 11.78 12.02 2,071,500 24,565,290 11.859 2.644 2.640 2.644 2.626 2.680 9,291,675 2.6438 -1.17%
2007-11-05 0 12.00 11.98 12.00 11.94 12.40 4,303,000 52,126,940 12.114 2.675 2.671 2.675 2.662 2.764 19,301,026 2.7007 -6.10%
2007-11-02 0 12.78 12.76 12.78 12.52 13.36 4,769,000 61,262,086 12.846 2.849 2.845 2.849 2.791 2.978 21,391,261 2.8639 -4.63%
2007-11-01 0 13.40 13.30 13.32 12.80 13.94 6,178,391 82,678,223 13.382 2.987 2.965 2.970 2.854 3.108 27,713,058 2.9834 7.20%
2007-10-31 1 - - - - - 0 0 - 2.787 - - - - 0 - 0.00%
2007-10-30 0 12.50 12.48 12.50 12.20 12.58 1,768,000 22,084,540 12.491 2.787 2.782 2.787 2.720 2.805 7,930,331 2.7848 0.00%
2007-10-29 0 12.50 12.42 12.48 11.80 12.68 4,187,338 51,478,002 12.294 2.787 2.769 2.782 2.631 2.827 18,782,227 2.7408 7.76%
2007-10-26 0 11.60 11.70 11.72 11.50 11.78 1,850,069 21,584,275 11.667 2.586 2.608 2.613 2.564 2.626 8,298,450 2.6010 0.17%
2007-10-25 0 11.58 11.50 11.58 11.28 11.60 1,831,665 20,963,748 11.445 2.582 2.564 2.582 2.515 2.586 8,215,899 2.5516 -0.86%
2007-10-24 0 11.68 11.62 11.70 11.10 11.74 1,408,392 16,249,985 11.538 2.604 2.591 2.608 2.475 2.617 6,317,316 2.5723 5.23%
2007-10-23 0 11.10 11.10 11.20 10.92 11.20 4,072,000 45,071,680 11.069 2.475 2.475 2.497 2.435 2.497 18,264,880 2.4677 0.91%
2007-10-22 0 11.00 11.00 11.10 10.50 11.10 867,176 9,475,176 10.926 2.452 2.452 2.475 2.341 2.475 3,889,702 2.4360 -1.79%
2007-10-18 0 11.20 11.14 11.18 10.88 11.28 1,150,005 12,805,695 11.135 2.497 2.484 2.492 2.426 2.515 5,158,326 2.4825 -0.18%
2007-10-17 0 11.22 11.22 11.28 10.60 11.40 1,692,000 18,961,280 11.206 2.501 2.501 2.515 2.363 2.542 7,589,435 2.4984 4.86%
2007-10-16 0 10.70 10.70 10.74 10.20 10.90 1,975,489 20,991,713 10.626 2.385 2.385 2.394 2.274 2.430 8,861,019 2.3690 -2.01%
2007-10-15 0 10.92 10.88 10.92 10.56 11.20 853,840 9,277,992 10.866 2.435 2.426 2.435 2.354 2.497 3,829,883 2.4225 -0.91%
2007-10-12 0 11.02 11.18 11.20 10.86 11.20 1,362,876 14,950,128 10.970 2.457 2.492 2.497 2.421 2.497 6,113,155 2.4456 -2.13%
2007-10-11 0 11.26 11.26 11.28 10.68 11.24 1,021,000 11,213,340 10.983 2.510 2.510 2.515 2.381 2.506 4,579,676 2.4485 1.44%
2007-10-10 0 11.10 11.04 11.18 11.00 11.30 1,051,000 11,688,300 11.121 2.475 2.461 2.492 2.452 2.519 4,714,241 2.4794 -0.54%
2007-10-09 0 11.16 11.16 11.30 10.96 11.30 770,000 8,565,360 11.124 2.488 2.488 2.519 2.443 2.519 3,453,821 2.4800 -1.59%
2007-10-08 0 11.34 11.32 11.36 11.32 11.66 1,611,000 18,309,640 11.365 2.528 2.524 2.533 2.524 2.599 7,226,111 2.5338 -0.35%
2007-10-05 0 11.38 11.38 11.42 11.36 11.70 1,940,395 22,169,155 11.425 2.537 2.537 2.546 2.533 2.608 8,703,606 2.5471 -2.57%
2007-10-04 0 11.68 11.68 11.70 11.56 11.80 3,525,714 41,264,799 11.704 2.604 2.604 2.608 2.577 2.631 15,814,525 2.6093 -0.17%
2007-10-03 0 11.70 11.70 11.80 11.38 11.94 4,238,000 49,023,900 11.568 2.608 2.608 2.631 2.537 2.662 19,009,470 2.5789 2.81%
2007-10-02 0 11.38 11.36 11.38 11.20 11.44 3,677,351 41,818,411 11.372 2.537 2.533 2.537 2.497 2.550 16,494,689 2.5353 3.45%
2007-09-28 0 11.10 11.04 11.10 10.90 11.30 1,516,392 16,676,393 10.997 2.452 2.439 2.452 2.408 2.497 6,863,582 2.4297 -1.25%
2007-09-27 0 11.24 11.24 11.30 10.88 11.40 2,243,181 25,075,378 11.178 2.483 2.483 2.497 2.404 2.519 10,153,217 2.4697 -1.92%
2007-09-25 0 11.46 11.46 11.50 11.44 11.56 2,271,000 26,126,320 11.504 2.532 2.532 2.541 2.527 2.554 10,279,133 2.5417 0.00%
2007-09-24 0 11.46 11.46 11.48 11.06 11.50 1,585,960 18,012,956 11.358 2.532 2.532 2.536 2.444 2.541 7,178,465 2.5093 2.69%
2007-09-21 0 11.16 11.12 11.16 10.98 11.50 2,058,000 22,967,200 11.160 2.466 2.457 2.466 2.426 2.541 9,315,040 2.4656 -2.96%
2007-09-20 0 11.50 11.50 11.52 11.38 11.60 1,819,000 20,902,155 11.491 2.541 2.541 2.545 2.514 2.563 8,233,264 2.5387 0.35%
2007-09-19 0 11.46 11.38 11.46 11.28 11.50 1,869,500 21,238,730 11.361 2.532 2.514 2.532 2.492 2.541 8,461,840 2.5099 1.06%
2007-09-18 0 11.34 11.24 11.34 11.18 11.34 607,000 6,806,620 11.214 2.505 2.483 2.505 2.470 2.505 2,747,439 2.4774 0.00%
2007-09-17 0 11.34 11.32 11.36 11.04 11.50 1,164,000 13,047,220 11.209 2.505 2.501 2.510 2.439 2.541 5,268,565 2.4764 1.98%
2007-09-14 0 11.12 11.12 11.18 10.60 11.50 2,459,000 27,540,030 11.200 2.457 2.457 2.470 2.342 2.541 11,130,070 2.4744 -2.28%
2007-09-13 0 11.38 11.36 11.38 11.32 12.20 1,646,000 19,454,240 11.819 2.514 2.510 2.514 2.501 2.695 7,450,221 2.6112 -2.23%
2007-09-12 0 11.64 11.64 11.66 11.52 11.98 1,332,536 15,546,992 11.667 2.572 2.572 2.576 2.545 2.647 6,031,402 2.5777 0.17%
2007-09-11 0 11.62 11.62 11.64 11.26 11.96 2,021,000 23,813,200 11.783 2.567 2.567 2.572 2.488 2.642 9,147,568 2.6032 -0.34%
2007-09-10 0 11.66 11.64 11.68 11.44 12.00 2,320,000 27,099,180 11.681 2.576 2.572 2.580 2.527 2.651 10,500,920 2.5806 2.64%
2007-09-07 0 11.36 11.12 11.36 10.84 11.40 1,020,000 11,331,278 11.109 2.510 2.457 2.510 2.395 2.519 4,616,784 2.4544 5.19%
2007-09-06 0 10.80 10.80 10.82 10.60 10.82 822,000 8,808,540 10.716 2.386 2.386 2.390 2.342 2.390 3,720,584 2.3675 2.86%
2007-09-05 0 10.50 10.48 10.70 10.22 10.80 576,000 6,008,260 10.431 2.320 2.315 2.364 2.258 2.386 2,607,125 2.3046 0.57%
2007-09-04 0 10.44 10.44 10.46 10.30 10.60 531,024 5,511,245 10.379 2.307 2.307 2.311 2.276 2.342 2,403,552 2.2930 1.36%
2007-09-03 0 10.30 10.28 10.34 10.18 10.80 2,449,000 25,290,840 10.327 2.276 2.271 2.284 2.249 2.386 11,084,807 2.2816 -3.92%
2007-08-31 0 10.72 10.72 10.92 10.40 11.00 1,375,039 14,706,152 10.695 2.368 2.368 2.413 2.298 2.430 6,223,782 2.3629 -0.56%
2007-08-30 0 10.78 10.76 10.78 10.56 11.00 2,013,900 21,781,024 10.815 2.382 2.377 2.382 2.333 2.430 9,115,432 2.3895 3.65%
2007-08-29 0 10.40 10.28 10.40 9.600 10.56 539,000 5,462,590 10.135 2.298 2.271 2.298 2.121 2.333 2,439,653 2.2391 0.19%
2007-08-28 0 10.38 10.20 10.42 10.04 11.00 841,000 8,659,320 10.296 2.293 2.254 2.302 2.218 2.430 3,806,583 2.2748 -2.26%
2007-08-27 0 10.62 10.60 10.62 10.08 10.62 2,160,000 22,536,240 10.433 2.346 2.342 2.346 2.227 2.346 9,776,718 2.3051 7.82%
2007-08-24 0 9.850 9.850 9.860 9.400 9.850 754,000 7,189,920 9.5357 2.176 2.176 2.178 2.077 2.176 3,412,799 2.1068 2.71%
2007-08-23 0 9.590 9.500 9.590 9.450 10.00 1,410,000 13,758,320 9.7577 2.119 2.099 2.119 2.088 2.209 6,382,024 2.1558 3.68%
2007-08-22 0 9.250 9.250 9.900 8.490 9.800 724,000 6,511,410 8.9937 2.044 2.044 2.187 1.876 2.165 3,277,011 1.9870 9.99%
2007-08-21 0 8.410 8.520 8.600 8.400 9.200 2,800,208 24,566,828 8.7732 1.858 1.882 1.900 1.856 2.033 12,674,465 1.9383 -1.75%
2007-08-20 0 8.560 8.600 8.650 7.900 8.600 2,027,000 17,016,270 8.3948 1.891 1.900 1.911 1.745 1.900 9,174,726 1.8547 11.90%
2007-08-17 0 7.650 7.650 7.700 7.570 8.400 7,993,000 63,867,280 7.9904 1.690 1.690 1.701 1.672 1.856 36,178,384 1.7653 -3.04%
2007-08-16 0 7.890 7.850 7.890 7.400 8.130 1,830,000 14,184,950 7.7513 1.743 1.734 1.743 1.635 1.796 8,283,053 1.7125 -5.05%
2007-08-15 0 8.310 8.270 8.500 8.150 8.500 1,125,652 9,279,201 8.2434 1.836 1.827 1.878 1.801 1.878 5,094,992 1.8212 -2.92%
2007-08-14 0 8.560 8.560 8.620 8.430 8.720 1,744,200 14,930,944 8.5603 1.891 1.891 1.904 1.862 1.927 7,894,700 1.8913 1.90%
2007-08-13 0 8.400 8.360 8.400 8.260 8.980 1,877,000 15,796,850 8.4160 1.856 1.847 1.856 1.825 1.984 8,495,787 1.8594 -3.00%
2007-08-10 0 8.660 8.510 8.700 7.880 9.500 1,905,054 16,487,914 8.6548 1.913 1.880 1.922 1.741 2.099 8,622,767 1.9121 -11.63%
2007-08-09 0 9.800 9.800 9.900 9.790 10.24 1,012,000 10,057,940 9.9387 2.165 2.165 2.187 2.163 2.262 4,580,574 2.1958 1.24%
2007-08-08 0 9.680 9.570 9.680 9.260 10.40 2,382,000 23,178,800 9.7308 2.139 2.114 2.139 2.046 2.298 10,781,548 2.1499 -0.72%
2007-08-07 0 9.750 9.700 9.790 9.690 10.90 1,118,364 11,467,206 10.254 2.154 2.143 2.163 2.141 2.408 5,062,005 2.2653 -6.43%
2007-08-06 0 10.42 10.40 10.46 10.34 10.90 826,000 8,683,080 10.512 2.302 2.298 2.311 2.284 2.408 3,738,690 2.3225 -6.96%
2007-08-03 0 11.20 11.12 11.20 10.46 11.86 1,281,000 13,999,000 10.928 2.474 2.457 2.474 2.311 2.620 5,798,137 2.4144 -0.36%
2007-08-02 0 11.24 11.20 11.24 10.92 12.06 1,457,200 16,457,872 11.294 2.483 2.474 2.483 2.413 2.664 6,595,664 2.4953 -3.77%
2007-08-01 0 11.68 11.62 11.68 11.20 12.46 2,235,000 26,046,860 11.654 2.580 2.567 2.580 2.474 2.753 10,116,188 2.5748 -5.04%
2007-07-31 0 12.30 12.30 12.32 11.98 12.34 2,166,000 26,428,240 12.201 2.717 2.717 2.722 2.647 2.726 9,803,876 2.6957 4.24%
2007-07-30 0 11.80 11.80 11.86 11.60 11.86 7,496,000 87,192,840 11.632 2.607 2.607 2.620 2.563 2.620 33,928,834 2.5699 2.61%
2007-07-27 0 11.50 11.46 11.50 10.10 11.60 15,181,000 174,215,940 11.476 2.541 2.532 2.541 2.231 2.563 68,713,130 2.5354 3.05%
2007-07-26 0 11.16 11.12 11.16 11.00 11.50 642,000 7,171,800 11.171 2.466 2.457 2.466 2.430 2.541 2,905,858 2.4680 0.00%
2007-07-25 0 11.16 11.16 11.18 10.50 11.32 1,500,000 16,687,140 11.125 2.466 2.466 2.470 2.320 2.501 6,789,388 2.4578 -1.76%
2007-07-24 0 11.36 11.36 11.38 11.20 11.80 1,494,000 17,076,180 11.430 2.510 2.510 2.514 2.474 2.607 6,762,230 2.5252 0.00%
2007-07-23 0 11.36 11.30 11.36 11.00 11.40 430,000 4,840,180 11.256 2.510 2.497 2.510 2.430 2.519 1,946,291 2.4869 -1.22%
2007-07-20 0 11.50 11.44 11.50 11.00 11.80 1,552,386 18,039,052 11.620 2.541 2.527 2.541 2.430 2.607 7,026,500 2.5673 0.88%
2007-07-19 0 11.40 11.30 11.40 10.04 11.40 3,229,000 35,651,380 11.041 2.519 2.497 2.519 2.218 2.519 14,615,289 2.4393 -0.35%
2007-07-18 0 11.44 11.44 11.50 10.80 13.00 5,557,384 64,296,014 11.569 2.527 2.527 2.541 2.386 2.872 25,154,157 2.5561 5.93%
2007-07-17 0 10.80 10.72 10.82 10.30 11.00 1,750,482 18,863,667 10.776 2.386 2.368 2.390 2.276 2.430 7,923,134 2.3808 5.88%
2007-07-16 0 10.20 10.16 10.28 10.00 10.30 1,856,096 18,830,550 10.145 2.254 2.245 2.271 2.209 2.276 8,401,170 2.2414 -0.78%
2007-07-13 0 10.28 10.24 10.28 9.800 10.30 2,431,293 24,394,308 10.033 2.271 2.262 2.271 2.165 2.276 11,004,661 2.2167 3.01%
2007-07-12 0 9.980 9.800 9.980 9.460 10.08 13,720,774 129,742,722 9.4559 2.205 2.165 2.205 2.090 2.227 62,103,770 2.0891 7.31%
2007-07-11 0 9.300 9.300 9.330 9.200 9.360 4,411,200 41,085,980 9.3140 2.055 2.055 2.061 2.033 2.068 19,966,231 2.0578 -3.13%
2007-07-10 0 9.600 9.400 9.600 9.050 9.600 3,172,500 29,317,480 9.2411 2.121 2.077 2.121 1.999 2.121 14,359,555 2.0417 3.45%
2007-07-09 0 9.280 9.280 9.350 8.390 9.640 6,441,375 59,410,833 9.2233 2.050 2.050 2.066 1.854 2.130 29,155,328 2.0377 11.14%
2007-07-06 0 8.350 8.270 8.350 7.270 8.380 16,234,600 125,197,532 7.7118 1.845 1.827 1.845 1.606 1.851 73,481,996 1.7038 15.17%
2007-07-05 0 7.250 7.190 7.200 7.180 7.690 6,357,473 46,560,050 7.3237 1.602 1.589 1.591 1.586 1.699 28,775,566 1.6180 1.54%
2007-07-04 0 7.140 7.120 7.140 7.120 7.250 2,422,392 17,387,063 7.1776 1.577 1.573 1.577 1.573 1.602 10,964,372 1.5858 -0.14%
2007-07-03 0 7.150 7.150 7.180 7.130 7.330 1,728,000 12,511,750 7.2406 1.580 1.580 1.586 1.575 1.619 7,821,375 1.5997 -1.79%
2007-06-29 0 7.280 7.190 7.280 7.150 7.310 2,675,040 19,337,472 7.2289 1.608 1.589 1.608 1.580 1.615 12,107,923 1.5971 0.00%
2007-06-28 0 7.280 7.260 7.280 7.230 7.420 929,094 6,780,491 7.2980 1.608 1.604 1.608 1.597 1.639 4,205,320 1.6124 1.11%
2007-06-27 0 7.200 7.200 7.220 7.180 7.350 1,673,000 12,081,970 7.2217 1.591 1.591 1.595 1.586 1.624 7,572,430 1.5955 -1.10%
2007-06-26 0 7.280 7.280 7.300 7.220 7.480 3,193,862 23,409,304 7.3295 1.608 1.608 1.613 1.595 1.653 14,456,245 1.6193 4.00%
2007-06-25 0 7.000 6.990 7.000 6.980 7.030 3,387,800 23,724,010 7.0028 1.547 1.544 1.547 1.542 1.553 15,334,059 1.5471 0.14%
2007-06-22 0 6.990 6.980 6.990 6.970 7.030 1,519,461 10,625,670 6.9931 1.544 1.542 1.544 1.540 1.553 6,877,473 1.5450 0.00%
2007-06-21 0 6.990 6.980 7.000 6.910 7.050 10,321,225 71,808,757 6.9574 1.544 1.542 1.547 1.527 1.558 46,716,532 1.5371 -0.14%
2007-06-20 0 7.000 6.810 7.000 6.970 7.010 295,000 2,064,710 6.9990 1.547 1.505 1.547 1.540 1.549 1,335,246 1.5463 0.29%
2007-06-18 0 6.980 6.950 6.980 6.950 7.010 698,000 4,871,210 6.9788 1.542 1.535 1.542 1.535 1.549 3,159,328 1.5418 0.00%
2007-06-15 0 6.980 6.970 6.980 6.870 7.000 194,000 1,342,880 6.9221 1.542 1.540 1.542 1.518 1.547 878,094 1.5293 1.16%
2007-06-14 0 6.900 6.880 6.900 6.870 6.970 153,000 1,055,160 6.8965 1.524 1.520 1.524 1.518 1.540 692,518 1.5237 0.44%
2007-06-13 0 6.870 6.860 6.930 6.850 7.100 81,000 558,100 6.8901 1.518 1.516 1.531 1.513 1.569 366,627 1.5223 -1.58%
2007-06-12 0 6.980 6.950 6.980 6.900 7.100 120,000 836,800 6.9733 1.542 1.535 1.542 1.524 1.569 543,151 1.5406 -0.29%
2007-06-11 1 - - - - - 0 0 - 1.547 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 1.547 - - - - 0 - 0.00%
2007-06-07 0 7.000 6.990 7.000 6.900 7.000 246,000 1,720,210 6.9927 1.547 1.544 1.547 1.524 1.547 1,113,460 1.5449 0.00%
2007-06-06 0 7.000 6.980 7.010 6.690 7.100 437,000 3,069,400 7.0238 1.547 1.542 1.549 1.478 1.569 1,977,975 1.5518 -1.41%
2007-06-05 0 7.100 7.100 7.120 7.100 7.200 1,861,200 13,253,420 7.1209 1.569 1.569 1.573 1.569 1.591 8,424,272 1.5732 -0.42%
2007-06-04 0 7.230 7.220 7.230 7.200 7.260 1,576,000 11,397,140 7.2317 1.575 1.573 1.575 1.569 1.582 7,233,431 1.5756 -0.28%
2007-06-01 0 7.250 7.250 7.300 7.230 7.550 288,000 2,112,450 7.3349 1.580 1.580 1.591 1.575 1.645 1,321,845 1.5981 -0.41%
2007-05-31 0 7.280 7.280 7.290 7.100 7.300 318,000 2,283,250 7.1800 1.586 1.586 1.588 1.547 1.591 1,459,537 1.5644 1.39%
2007-05-30 0 7.180 7.090 7.180 6.900 7.180 329,600 2,300,672 6.9802 1.564 1.545 1.564 1.503 1.564 1,512,778 1.5208 0.84%
2007-05-29 0 7.120 7.050 7.140 7.000 7.200 2,775,000 19,830,960 7.1463 1.551 1.536 1.556 1.525 1.569 12,736,530 1.5570 1.14%
2007-05-28 0 7.040 7.040 7.190 6.930 7.300 746,000 5,355,360 7.1788 1.534 1.534 1.567 1.510 1.591 3,423,946 1.5641 1.73%
2007-05-25 0 6.920 6.880 6.920 6.810 6.980 114,000 789,650 6.9268 1.508 1.499 1.508 1.484 1.521 523,230 1.5092 -0.43%
2007-05-23 0 6.950 6.930 6.950 6.800 6.980 2,133,000 14,720,860 6.9015 1.514 1.510 1.514 1.482 1.521 9,789,916 1.5037 0.58%
2007-05-22 0 6.910 6.910 7.000 6.910 7.050 16,424,000 116,480,830 7.0921 1.506 1.506 1.525 1.506 1.536 75,381,896 1.5452 -1.29%
2007-05-21 0 7.000 6.850 7.000 6.850 7.000 100,539 700,684 6.9693 1.525 1.492 1.525 1.492 1.525 461,448 1.5184 0.43%
2007-05-18 0 6.970 6.810 6.980 6.800 6.980 33,000 225,460 6.8321 1.519 1.484 1.521 1.482 1.521 151,461 1.4886 2.50%
2007-05-17 0 6.800 6.800 6.980 6.510 7.100 83,000 579,780 6.9853 1.482 1.482 1.521 1.418 1.547 380,948 1.5219 -2.86%
2007-05-16 1 - - - - - 0 0 - 1.525 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 1.525 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 1.525 - - - - 0 - 0.00%
2007-05-11 0 7.000 6.900 7.000 7.000 7.100 80,000 563,090 7.0386 1.525 1.503 1.525 1.525 1.547 367,179 1.5336 -1.41%
2007-05-10 0 7.100 7.100 7.170 7.070 7.400 3,779,646 27,079,842 7.1647 1.547 1.547 1.562 1.540 1.612 17,347,594 1.5610 1.00%
2007-05-09 0 7.030 7.000 7.030 6.980 7.040 150,000 1,050,170 7.0011 1.532 1.525 1.532 1.521 1.534 688,461 1.5254 0.43%
2007-05-08 0 7.000 6.810 7.040 7.000 7.200 2,216,000 15,730,060 7.0984 1.525 1.484 1.534 1.525 1.569 10,170,865 1.5466 -2.23%
2007-05-07 0 7.160 7.100 7.150 7.030 7.390 760,000 5,418,560 7.1297 1.560 1.547 1.558 1.532 1.610 3,488,203 1.5534 0.85%
2007-05-04 0 7.100 7.100 7.200 6.970 7.100 539,880 3,782,692 7.0065 1.547 1.547 1.569 1.519 1.547 2,477,909 1.5266 1.87%
2007-05-03 0 6.970 6.920 6.980 6.920 6.990 63,700 443,253 6.9584 1.519 1.508 1.521 1.508 1.523 292,366 1.5161 -0.29%
2007-05-02 0 6.990 6.850 6.990 6.850 7.010 154,000 1,076,830 6.9924 1.523 1.492 1.523 1.492 1.527 706,820 1.5235 -0.14%
2007-04-30 0 7.000 6.950 7.040 6.450 7.030 142,200 989,553 6.9589 1.525 1.514 1.534 1.405 1.532 652,661 1.5162 0.14%
2007-04-27 0 6.990 6.880 6.990 6.800 6.990 32,000 219,030 6.8447 1.523 1.499 1.523 1.482 1.523 146,872 1.4913 0.58%
2007-04-26 0 6.950 6.900 6.950 6.800 6.950 84,000 582,650 6.9363 1.514 1.503 1.514 1.482 1.514 385,538 1.5113 0.00%
2007-04-25 0 6.950 6.800 6.950 6.930 6.990 205,959 1,435,477 6.9697 1.514 1.482 1.514 1.510 1.523 945,298 1.5185 -0.57%
2007-04-24 0 6.990 6.810 6.990 6.990 7.090 313,000 2,190,990 7.0000 1.523 1.484 1.523 1.523 1.545 1,436,589 1.5251 -0.71%
2007-04-23 0 7.040 7.000 7.050 7.000 7.200 22,000 154,840 7.0382 1.534 1.525 1.536 1.525 1.569 100,974 1.5335 -2.22%
2007-04-20 0 7.200 7.000 7.350 6.880 7.200 98,000 685,620 6.9961 1.569 1.525 1.601 1.499 1.569 449,795 1.5243 5.88%
2007-04-19 0 6.800 6.800 6.840 6.800 6.900 130,000 891,570 6.8582 1.482 1.482 1.490 1.482 1.503 596,666 1.4943 0.00%
2007-04-18 0 6.800 6.780 6.850 6.750 6.800 979,000 6,610,470 6.7523 1.482 1.477 1.492 1.471 1.482 4,493,356 1.4712 0.00%
2007-04-17 0 6.800 6.780 6.820 6.750 6.850 717,000 4,863,870 6.7836 1.482 1.477 1.486 1.471 1.492 3,290,844 1.4780 -1.31%
2007-04-16 0 6.890 6.890 6.920 6.660 7.000 472,392 3,229,427 6.8363 1.501 1.501 1.508 1.451 1.525 2,168,157 1.4895 3.45%
2007-04-13 0 6.660 6.600 6.680 6.620 6.700 471,000 3,133,330 6.6525 1.451 1.438 1.455 1.442 1.460 2,161,768 1.4494 -0.60%
2007-04-12 0 6.700 6.600 6.700 6.650 6.800 793,000 5,303,470 6.6879 1.460 1.438 1.460 1.449 1.482 3,639,664 1.4571 0.00%
2007-04-11 0 6.700 6.500 6.700 6.600 6.800 332,000 2,220,610 6.6886 1.460 1.416 1.460 1.438 1.482 1,523,794 1.4573 -1.47%
2007-04-10 0 6.800 6.780 6.800 6.750 6.900 116,000 794,100 6.8457 1.482 1.477 1.482 1.471 1.503 532,410 1.4915 0.74%
2007-04-04 0 6.750 6.730 6.750 6.700 6.900 950,000 6,413,520 6.7511 1.471 1.466 1.471 1.460 1.503 4,360,253 1.4709 0.00%
2007-04-03 0 6.750 6.740 6.750 6.740 6.780 589,400 3,978,580 6.7502 1.471 1.468 1.471 1.468 1.477 2,705,193 1.4707 -1.46%
2007-04-02 0 6.850 6.700 6.850 6.700 6.850 516,000 3,468,190 6.7213 1.492 1.460 1.492 1.460 1.492 2,368,306 1.4644 0.00%
2007-03-30 0 6.850 6.800 6.900 6.560 6.850 416,559 2,830,177 6.7942 1.492 1.482 1.503 1.429 1.492 1,911,898 1.4803 3.01%
2007-03-29 0 6.650 6.550 6.650 6.500 6.650 137,000 903,640 6.5959 1.449 1.427 1.449 1.416 1.449 628,794 1.4371 -0.45%
2007-03-28 0 6.680 6.600 6.680 6.600 6.680 134,000 890,060 6.6422 1.455 1.438 1.455 1.438 1.455 615,025 1.4472 -0.30%
2007-03-27 0 6.700 6.580 6.700 6.600 6.700 25,000 165,300 6.6120 1.460 1.434 1.460 1.438 1.460 114,744 1.4406 0.00%
2007-03-26 0 6.700 6.600 6.700 6.650 6.700 112,000 750,020 6.6966 1.460 1.438 1.460 1.449 1.460 514,051 1.4590 0.75%
2007-03-23 0 6.650 6.600 6.670 - - 0 0 - 1.449 1.438 1.453 - - 0 - 0.00%
2007-03-22 0 6.650 6.600 6.650 6.500 6.700 15,000 99,190 6.6127 1.449 1.438 1.449 1.416 1.460 68,846 1.4407 -0.75%
2007-03-21 0 6.700 6.600 6.700 6.700 6.700 112,784 755,574 6.6993 1.460 1.438 1.460 1.460 1.460 517,649 1.4596 0.00%
2007-03-20 0 6.700 6.600 6.700 6.500 6.700 68,000 451,900 6.6456 1.460 1.438 1.460 1.416 1.460 312,102 1.4479 0.00%
2007-03-19 0 6.700 6.600 6.700 6.700 6.800 21,000 140,800 6.7048 1.460 1.438 1.460 1.460 1.482 96,385 1.4608 0.00%
2007-03-16 0 6.700 6.530 6.700 6.500 6.700 40,000 263,560 6.5890 1.460 1.423 1.460 1.416 1.460 183,590 1.4356 3.08%
2007-03-15 0 6.500 6.460 6.540 6.450 6.640 23,000 149,870 6.5161 1.416 1.407 1.425 1.405 1.447 105,564 1.4197 -1.22%
2007-03-14 0 6.580 6.400 6.580 6.420 6.590 141,015 911,145 6.4613 1.434 1.394 1.434 1.399 1.436 647,222 1.4078 -0.30%
2007-03-13 0 6.600 6.540 6.600 6.570 6.600 110,000 725,930 6.5994 1.438 1.425 1.438 1.431 1.438 504,871 1.4379 -2.08%
2007-03-12 0 6.740 6.570 6.740 6.550 6.740 43,000 289,250 6.7267 1.468 1.431 1.468 1.427 1.468 197,359 1.4656 0.60%
2007-03-09 0 6.700 6.500 6.700 7.000 7.000 3,000 21,000 7.0000 1.460 1.416 1.460 1.525 1.525 13,769 1.5251 -4.29%
2007-03-08 0 7.000 6.610 7.000 6.700 7.050 420,000 2,919,000 6.9500 1.525 1.440 1.525 1.460 1.536 1,927,691 1.5142 4.48%
2007-03-07 0 6.700 6.560 6.700 6.640 6.700 109,000 729,160 6.6895 1.460 1.429 1.460 1.447 1.460 500,282 1.4575 0.00%
2007-03-06 0 6.700 6.600 6.700 6.690 6.700 133,000 891,080 6.6998 1.460 1.438 1.460 1.458 1.460 610,435 1.4597 0.00%
2007-03-05 0 6.700 6.610 6.700 6.500 6.700 191,000 1,263,380 6.6146 1.460 1.440 1.460 1.416 1.460 876,640 1.4412 -2.33%
2007-03-02 0 6.860 6.800 6.860 6.860 7.130 237,392 1,672,143 7.0438 1.495 1.482 1.495 1.495 1.553 1,089,568 1.5347 -4.06%
2007-03-01 0 7.150 7.060 7.150 7.090 7.160 836,000 5,969,950 7.1411 1.558 1.538 1.558 1.545 1.560 3,837,023 1.5559 0.28%
2007-02-28 0 7.130 7.000 7.150 6.410 7.190 8,867,612 60,329,809 6.8034 1.553 1.525 1.558 1.397 1.567 40,700,037 1.4823 3.33%
2007-02-27 0 6.900 6.760 6.900 6.750 6.980 80,000 549,930 6.8741 1.503 1.473 1.503 1.471 1.521 367,179 1.4977 -0.72%
2007-02-26 0 6.950 6.870 6.960 6.940 6.970 135,000 938,830 6.9543 1.514 1.497 1.516 1.512 1.519 619,615 1.5152 1.46%
2007-02-23 0 6.850 6.810 6.850 6.820 6.940 102,000 701,480 6.8773 1.492 1.484 1.492 1.486 1.512 468,154 1.4984 -1.44%
2007-02-22 0 6.950 6.810 6.990 6.810 6.970 77,000 533,550 6.9292 1.514 1.484 1.523 1.484 1.519 353,410 1.5097 0.14%
2007-02-21 0 6.940 6.750 6.980 6.720 7.000 124,000 853,410 6.8823 1.512 1.471 1.521 1.464 1.525 569,128 1.4995 -0.86%
2007-02-16 0 7.000 6.950 7.000 7.000 7.000 129,000 903,000 7.0000 1.525 1.514 1.525 1.525 1.525 592,077 1.5251 0.00%
2007-02-15 0 7.000 6.950 7.000 7.000 7.020 145,000 1,015,280 7.0019 1.525 1.514 1.525 1.525 1.529 665,512 1.5256 0.00%
2007-02-14 0 7.000 6.950 7.000 6.980 7.000 240,000 1,679,600 6.9983 1.525 1.514 1.525 1.521 1.525 1,101,538 1.5248 0.00%
2007-02-13 0 7.000 6.970 7.000 6.980 7.020 209,000 1,462,060 6.9955 1.525 1.519 1.525 1.521 1.529 959,256 1.5242 0.00%
2007-02-12 0 7.000 6.950 7.000 6.980 7.050 293,000 2,056,080 7.0173 1.525 1.514 1.525 1.521 1.536 1,344,794 1.5289 -0.28%
2007-02-09 0 7.020 6.960 7.020 7.000 7.020 166,000 1,164,580 7.0155 1.529 1.516 1.529 1.525 1.529 761,897 1.5285 0.29%
2007-02-08 0 7.000 6.990 7.000 6.990 7.120 340,252 2,386,488 7.0139 1.525 1.523 1.525 1.523 1.551 1,561,668 1.5282 0.00%
2007-02-07 0 7.000 6.960 7.000 6.960 7.100 476,000 3,349,490 7.0367 1.525 1.516 1.525 1.516 1.547 2,184,716 1.5331 -0.28%
2007-02-06 0 7.020 7.000 7.020 7.000 7.200 138,000 970,030 7.0292 1.529 1.525 1.529 1.525 1.569 633,384 1.5315 -0.14%
2007-02-05 0 7.030 6.950 7.030 6.950 7.040 42,000 294,340 7.0081 1.532 1.514 1.532 1.514 1.534 192,769 1.5269 0.14%
2007-02-02 0 7.020 6.960 7.020 6.930 7.050 167,000 1,173,370 7.0262 1.529 1.516 1.529 1.510 1.536 766,487 1.5308 0.29%
2007-02-01 0 7.000 7.000 7.070 6.970 7.100 504,800 3,552,450 7.0373 1.525 1.525 1.540 1.519 1.547 2,316,901 1.5333 -1.55%
2007-01-31 0 7.110 7.100 7.110 7.100 7.200 660,000 4,700,000 7.1212 1.549 1.547 1.549 1.547 1.569 3,029,229 1.5516 -1.25%
2007-01-30 0 7.200 7.030 7.300 6.900 7.250 357,000 2,546,100 7.1319 1.569 1.532 1.591 1.503 1.580 1,638,537 1.5539 4.05%
2007-01-29 0 6.920 6.880 6.950 6.850 6.920 127,000 875,190 6.8913 1.508 1.499 1.514 1.492 1.508 582,897 1.5014 0.58%
2007-01-26 0 6.880 6.850 6.970 6.860 6.990 226,000 1,568,000 6.9381 1.499 1.492 1.519 1.495 1.523 1,037,281 1.5116 -1.71%
2007-01-25 0 7.000 7.000 7.030 6.980 7.100 267,000 1,873,740 7.0178 1.525 1.525 1.532 1.521 1.547 1,225,461 1.5290 -0.14%
2007-01-24 0 7.010 7.010 7.050 7.000 7.200 241,784 1,713,210 7.0857 1.527 1.527 1.536 1.525 1.569 1,109,726 1.5438 -2.64%
2007-01-23 0 7.200 7.170 7.260 7.200 7.300 275,000 1,992,790 7.2465 1.569 1.562 1.582 1.569 1.591 1,262,179 1.5788 -0.69%
2007-01-22 0 7.250 7.200 7.250 7.180 7.460 113,000 818,490 7.2433 1.580 1.569 1.580 1.564 1.625 518,641 1.5781 -0.68%
2007-01-19 0 7.300 7.080 7.300 7.020 7.300 224,000 1,609,170 7.1838 1.591 1.543 1.591 1.529 1.591 1,028,102 1.5652 0.00%
2007-01-18 0 7.300 7.200 7.300 7.250 7.500 67,951 496,668 7.3092 1.591 1.569 1.591 1.580 1.634 311,877 1.5925 0.00%
2007-01-17 0 7.300 7.300 7.310 7.240 7.330 69,000 501,620 7.2699 1.591 1.591 1.593 1.577 1.597 316,692 1.5839 -0.68%
2007-01-16 0 7.350 7.210 7.350 7.200 7.350 129,000 937,020 7.2637 1.601 1.571 1.601 1.569 1.601 592,077 1.5826 0.00%
2007-01-15 0 7.350 7.250 7.350 7.300 7.350 54,000 396,300 7.3389 1.601 1.580 1.601 1.591 1.601 247,846 1.5990 0.00%
2007-01-12 0 7.350 7.250 7.350 7.270 7.350 41,000 299,260 7.2990 1.601 1.580 1.601 1.584 1.601 188,179 1.5903 0.68%
2007-01-11 0 7.300 7.200 7.300 7.200 7.310 72,000 523,840 7.2756 1.591 1.569 1.591 1.569 1.593 330,461 1.5852 -1.88%
2007-01-10 0 7.440 7.280 7.440 - - 0 0 - 1.621 1.586 1.621 - - 0 - 0.00%
2007-01-09 0 7.440 7.280 7.440 7.400 7.550 285,000 2,122,120 7.4460 1.621 1.586 1.621 1.612 1.645 1,308,076 1.6223 0.54%
2007-01-08 0 7.400 7.300 7.450 7.300 7.550 171,000 1,268,360 7.4173 1.612 1.591 1.623 1.591 1.645 784,846 1.6161 -0.67%
2007-01-05 0 7.450 7.200 7.450 6.500 7.510 105,000 769,940 7.3328 1.623 1.569 1.623 1.416 1.636 481,923 1.5976 -1.84%
2007-01-04 0 7.590 7.400 7.590 7.500 7.590 203,400 1,533,050 7.5371 1.654 1.612 1.654 1.634 1.654 933,553 1.6422 -1.43%
2007-01-03 0 7.700 7.550 7.750 7.490 7.740 87,000 658,690 7.5711 1.678 1.645 1.689 1.632 1.686 399,307 1.6496 -1.16%
2007-01-02 0 7.790 7.600 7.790 7.790 7.860 79,000 618,520 7.8294 1.697 1.656 1.697 1.697 1.713 362,589 1.7058 -0.64%
2006-12-29 0 7.840 7.800 7.840 7.500 7.840 850,000 6,530,590 7.6830 1.708 1.699 1.708 1.634 1.708 3,901,279 1.6740 2.22%
2006-12-28 0 7.670 7.550 7.700 7.550 7.700 627,000 4,799,330 7.6544 1.671 1.645 1.678 1.645 1.678 2,877,767 1.6677 2.27%
2006-12-27 0 7.500 7.450 7.550 7.500 7.610 29,805 225,065 7.5512 1.634 1.623 1.645 1.634 1.658 136,797 1.6452 -1.06%
2006-12-22 0 7.580 7.510 7.590 7.450 7.600 2,327,000 17,553,380 7.5434 1.652 1.636 1.654 1.623 1.656 10,680,326 1.6435 0.53%
2006-12-21 0 7.540 7.450 7.540 7.480 7.600 52,000 392,840 7.5546 1.643 1.623 1.643 1.630 1.656 238,666 1.6460 -0.66%
2006-12-20 0 7.590 7.590 7.640 7.590 7.640 351,671 2,678,633 7.6169 1.654 1.654 1.665 1.654 1.665 1,614,079 1.6595 -0.13%
2006-12-19 0 7.600 7.600 7.650 7.410 8.000 195,000 1,477,640 7.5776 1.656 1.656 1.667 1.614 1.743 894,999 1.6510 0.13%
2006-12-18 0 7.590 7.450 7.590 7.450 7.600 224,360 1,675,884 7.4696 1.654 1.623 1.654 1.623 1.656 1,029,754 1.6275 1.20%
2006-12-15 0 7.500 7.450 7.500 7.450 7.650 294,000 2,204,060 7.4968 1.634 1.623 1.634 1.623 1.667 1,349,384 1.6334 0.00%
2006-12-14 0 7.500 7.450 7.500 7.500 7.600 99,000 746,440 7.5398 1.634 1.623 1.634 1.634 1.656 454,384 1.6428 -1.32%
2006-12-13 0 7.600 7.520 7.600 7.520 7.630 175,000 1,326,260 7.5786 1.656 1.638 1.656 1.638 1.662 803,205 1.6512 -0.78%
2006-12-12 0 7.660 7.600 7.660 7.600 7.760 678,980 5,210,172 7.6735 1.669 1.656 1.669 1.656 1.691 3,116,342 1.6719 0.92%
2006-12-11 0 7.590 7.520 7.590 7.520 7.670 192,000 1,462,090 7.6151 1.654 1.638 1.654 1.638 1.671 881,230 1.6591 -0.78%
2006-12-08 0 7.650 7.650 7.700 7.650 7.750 173,000 1,334,380 7.7132 1.667 1.667 1.678 1.667 1.689 794,025 1.6805 -1.29%
2006-12-07 0 7.750 7.700 7.800 7.700 7.800 21,000 162,700 7.7476 1.689 1.678 1.699 1.678 1.699 96,385 1.6880 0.65%
2006-12-06 0 7.700 7.700 7.840 7.650 7.840 138,000 1,073,430 7.7785 1.678 1.678 1.708 1.667 1.708 633,384 1.6948 -2.28%
2006-12-05 0 7.880 7.700 7.880 7.650 7.880 205,000 1,585,680 7.7350 1.717 1.678 1.717 1.667 1.717 940,897 1.6853 2.34%
2006-12-04 0 7.700 7.700 7.880 7.600 7.930 193,951 1,508,950 7.7801 1.678 1.678 1.717 1.656 1.728 890,185 1.6951 -2.04%
2006-12-01 0 7.860 7.820 7.850 7.850 7.980 682,000 5,383,710 7.8940 1.713 1.704 1.710 1.710 1.739 3,130,203 1.7199 -0.51%
2006-11-30 0 7.900 7.850 7.900 7.500 7.930 319,000 2,497,480 7.8291 1.721 1.710 1.721 1.634 1.728 1,464,127 1.7058 0.25%
2006-11-29 0 7.880 7.800 7.890 7.720 7.880 47,000 366,360 7.7949 1.717 1.699 1.719 1.682 1.717 215,718 1.6983 1.81%
2006-11-28 0 7.740 7.740 7.800 7.720 7.990 83,784 648,528 7.7405 1.686 1.686 1.699 1.682 1.741 384,547 1.6865 -2.03%
2006-11-27 0 7.900 7.800 7.900 7.740 7.900 3,926,000 30,020,630 7.6466 1.721 1.699 1.721 1.686 1.721 18,019,321 1.6660 1.80%
2006-11-24 0 7.760 7.750 7.760 7.740 7.790 488,000 3,786,780 7.7598 1.691 1.689 1.691 1.686 1.697 2,239,793 1.6907 0.13%
2006-11-23 0 7.750 7.750 7.760 7.710 7.750 188,000 1,453,700 7.7324 1.689 1.689 1.691 1.680 1.689 862,871 1.6847 0.39%
2006-11-22 0 7.720 7.680 7.720 7.700 7.740 98,600 760,008 7.7080 1.682 1.673 1.682 1.678 1.686 452,548 1.6794 0.00%
2006-11-21 0 7.720 7.700 7.730 7.710 7.770 157,267 1,217,315 7.7404 1.682 1.678 1.684 1.680 1.693 721,815 1.6865 -0.13%
2006-11-20 0 7.730 7.730 7.740 7.600 7.740 206,000 1,585,040 7.6944 1.684 1.684 1.686 1.656 1.686 945,487 1.6764 0.91%
2006-11-17 0 7.660 7.660 7.700 7.640 7.730 161,000 1,235,540 7.6742 1.669 1.669 1.678 1.665 1.684 738,948 1.6720 0.13%
2006-11-16 0 7.650 7.650 7.700 7.650 7.740 67,000 516,500 7.7090 1.667 1.667 1.678 1.667 1.686 307,513 1.6796 -1.16%
2006-11-15 0 7.740 7.730 7.760 7.650 7.750 193,000 1,489,740 7.7189 1.686 1.684 1.691 1.667 1.689 885,820 1.6818 0.13%
2006-11-14 0 7.730 7.710 7.740 7.700 7.760 32,266,784 242,341,608 7.5106 1.684 1.680 1.686 1.678 1.691 148,096,161 1.6364 1.05%
2006-11-13 0 7.650 7.650 7.700 7.650 7.710 825,158 6,351,161 7.6969 1.667 1.667 1.678 1.667 1.680 3,787,261 1.6770 -0.13%
2006-11-10 0 7.660 7.620 7.660 7.630 7.880 11,500,216 85,632,490 7.4462 1.669 1.660 1.669 1.662 1.717 52,783,006 1.6223 -1.16%
2006-11-09 0 7.750 7.700 7.750 7.700 7.800 10,647,000 79,017,230 7.4215 1.689 1.678 1.689 1.678 1.699 48,866,966 1.6170 0.65%
2006-11-08 0 7.700 7.700 7.720 7.600 7.750 857,000 6,597,570 7.6984 1.678 1.678 1.682 1.656 1.689 3,933,408 1.6773 0.00%
2006-11-07 0 7.700 7.650 7.700 7.650 7.780 426,000 3,281,080 7.7021 1.678 1.667 1.678 1.667 1.695 1,955,229 1.6781 0.52%
2006-11-06 0 7.660 7.560 7.660 7.550 7.720 356,163 2,723,993 7.6482 1.669 1.647 1.669 1.645 1.682 1,634,696 1.6664 -0.65%
2006-11-03 0 7.710 7.610 7.720 7.360 7.750 2,989,519 22,803,697 7.6279 1.680 1.658 1.682 1.604 1.689 13,721,116 1.6619 3.49%
2006-11-02 0 7.450 7.450 7.550 7.400 7.610 392,000 2,926,520 7.4656 1.623 1.623 1.645 1.612 1.658 1,799,178 1.6266 -2.10%
2006-11-01 0 7.610 7.380 7.610 7.420 7.610 29,000 217,450 7.4983 1.658 1.608 1.658 1.617 1.658 133,102 1.6337 1.47%
2006-10-31 0 7.500 7.500 7.640 7.280 7.600 453,000 3,399,010 7.5033 1.634 1.634 1.665 1.586 1.656 2,079,152 1.6348 1.35%
2006-10-27 0 7.400 7.400 7.450 7.280 7.400 228,000 1,677,500 7.3575 1.612 1.612 1.623 1.586 1.612 1,046,461 1.6030 1.37%
2006-10-26 0 7.300 7.300 7.330 7.200 7.330 91,000 662,660 7.2820 1.591 1.591 1.597 1.569 1.597 417,666 1.5866 -0.68%
2006-10-25 0 7.350 7.250 7.400 7.100 7.350 1,165,000 8,215,730 7.0521 1.601 1.580 1.612 1.547 1.601 5,347,048 1.5365 3.38%
2006-10-24 0 7.110 7.020 7.210 7.000 7.200 304,692 2,148,196 7.0504 1.549 1.529 1.571 1.525 1.569 1,398,457 1.5361 -3.66%
2006-10-23 0 7.380 7.380 7.450 7.350 7.500 93,784 694,872 7.4093 1.608 1.608 1.623 1.601 1.634 430,444 1.6143 1.79%
2006-10-20 0 7.300 7.150 7.380 6.850 7.300 357,112 2,559,241 7.1665 1.580 1.547 1.597 1.482 1.580 1,650,355 1.5507 2.82%
2006-10-19 0 7.100 7.100 7.160 6.810 7.100 100,627 710,879 7.0645 1.536 1.536 1.549 1.474 1.536 465,037 1.5287 1.43%
2006-10-18 0 7.000 6.800 7.170 6.720 7.000 245,000 1,692,650 6.9088 1.515 1.471 1.551 1.454 1.515 1,132,241 1.4950 0.72%
2006-10-17 0 6.950 6.730 6.950 6.950 7.110 94,200 659,574 7.0018 1.504 1.456 1.504 1.504 1.538 435,335 1.5151 -3.07%
2006-10-16 0 7.170 7.160 7.250 7.150 7.330 101,000 735,410 7.2813 1.551 1.549 1.569 1.547 1.586 466,761 1.5756 -2.32%
2006-10-13 0 7.340 7.300 7.350 7.320 7.450 130,000 955,780 7.3522 1.588 1.580 1.590 1.584 1.612 600,781 1.5909 0.55%
2006-10-12 0 7.300 7.240 7.300 7.250 7.400 257,000 1,875,730 7.2986 1.580 1.567 1.580 1.569 1.601 1,187,698 1.5793 -0.68%
2006-10-11 0 7.350 7.310 7.400 7.300 7.380 78,400 576,000 7.3469 1.590 1.582 1.601 1.580 1.597 362,317 1.5898 -1.34%
2006-10-10 0 7.450 7.400 7.450 7.370 7.450 134,200 993,176 7.4007 1.612 1.601 1.612 1.595 1.612 620,191 1.6014 0.68%
2006-10-09 0 7.400 7.400 7.420 7.360 7.590 121,490 909,646 7.4874 1.601 1.601 1.606 1.593 1.642 561,453 1.6202 -2.50%
2006-10-06 0 7.590 7.450 7.590 7.430 7.600 105,000 793,570 7.5578 1.642 1.612 1.642 1.608 1.645 485,246 1.6354 -0.52%
2006-10-05 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2006-09-29 0 7.630 7.600 7.630 7.410 7.790 1,995,000 15,106,630 7.5722 1.651 1.645 1.651 1.603 1.686 9,219,681 1.6385 3.11%
2006-09-28 0 7.400 7.400 7.450 7.400 7.450 25,000 185,400 7.4160 1.601 1.601 1.612 1.601 1.612 115,535 1.6047 0.00%
2006-09-27 0 7.400 7.400 7.450 7.380 7.450 373,000 2,762,800 7.4070 1.601 1.601 1.612 1.597 1.612 1,723,780 1.6028 -0.67%
2006-09-26 0 7.450 7.410 7.450 7.400 7.550 860,467 6,429,282 7.4719 1.612 1.603 1.612 1.601 1.634 3,976,557 1.6168 0.00%
2006-09-25 0 7.450 7.410 7.450 7.400 7.500 208,000 1,550,480 7.4542 1.612 1.603 1.612 1.601 1.623 961,250 1.6130 0.13%
2006-09-22 0 7.440 7.440 7.450 7.300 7.440 558,406 4,111,803 7.3635 1.610 1.610 1.612 1.580 1.610 2,580,614 1.5933 1.92%
2006-09-21 0 7.300 7.280 7.300 7.280 7.350 636,000 4,642,890 7.3001 1.580 1.575 1.580 1.575 1.590 2,939,206 1.5796 -0.68%
2006-09-20 0 7.350 7.280 7.350 7.100 7.350 538,800 3,897,812 7.2342 1.590 1.575 1.590 1.536 1.590 2,490,007 1.5654 1.38%
2006-09-19 0 7.250 7.210 7.260 6.900 7.260 4,276,603 30,775,233 7.1962 1.569 1.560 1.571 1.493 1.571 19,763,866 1.5571 6.15%
2006-09-18 0 6.830 6.800 6.860 6.800 6.880 152,000 1,038,840 6.8345 1.478 1.471 1.484 1.471 1.489 702,452 1.4789 -0.29%
2006-09-15 0 6.850 6.850 6.900 6.850 6.850 84,100 575,755 6.8461 1.482 1.482 1.493 1.482 1.482 388,659 1.4814 0.15%
2006-09-14 0 6.840 6.830 6.860 6.830 6.870 66,000 451,720 6.8442 1.480 1.478 1.484 1.478 1.487 305,012 1.4810 0.00%
2006-09-13 0 6.840 6.830 6.840 6.840 6.880 164,000 1,123,080 6.8480 1.480 1.478 1.480 1.480 1.489 757,909 1.4818 -0.15%
2006-09-12 0 6.850 6.840 6.860 6.850 6.900 330,000 2,263,560 6.8593 1.482 1.480 1.484 1.482 1.493 1,525,060 1.4842 -0.72%
2006-09-11 0 6.900 6.860 6.900 6.730 6.910 3,853,000 26,559,040 6.8931 1.493 1.484 1.493 1.456 1.495 17,806,230 1.4916 0.44%
2006-09-08 0 6.870 6.800 6.880 6.700 6.870 269,000 1,820,150 6.7664 1.487 1.471 1.489 1.450 1.487 1,243,155 1.4641 -0.43%
2006-09-07 0 6.900 6.800 6.900 6.710 6.900 161,000 1,104,550 6.8606 1.493 1.471 1.493 1.452 1.493 744,044 1.4845 1.47%
2006-09-06 0 6.800 6.800 6.870 6.760 6.810 65,959 447,745 6.7882 1.471 1.471 1.487 1.463 1.474 304,823 1.4689 0.00%
2006-09-05 0 6.800 6.780 6.830 6.750 6.840 32,490 220,569 6.7888 1.471 1.467 1.478 1.461 1.480 150,149 1.4690 -0.58%
2006-09-04 0 6.840 6.780 6.850 6.780 6.880 115,000 783,140 6.8099 1.480 1.467 1.482 1.467 1.489 531,460 1.4736 -0.15%
2006-09-01 0 6.850 6.760 6.850 6.750 6.910 110,980 753,957 6.7936 1.482 1.463 1.482 1.461 1.495 512,882 1.4700 -0.72%
2006-08-31 0 6.900 6.900 6.940 6.880 6.940 233,000 1,610,010 6.9099 1.493 1.493 1.502 1.489 1.502 1,076,785 1.4952 0.29%
2006-08-30 0 6.880 6.810 6.880 6.800 6.880 35,000 238,880 6.8251 1.489 1.474 1.489 1.471 1.489 161,749 1.4769 -0.29%
2006-08-29 0 6.900 6.860 6.930 6.800 6.920 275,264 1,898,652 6.8976 1.493 1.484 1.500 1.471 1.497 1,272,103 1.4925 -0.58%
2006-08-28 0 6.940 6.800 6.950 6.800 6.950 250,000 1,726,560 6.9062 1.502 1.471 1.504 1.471 1.504 1,155,348 1.4944 0.58%
2006-08-25 0 6.900 6.850 6.900 6.840 7.000 152,567 1,050,519 6.8856 1.493 1.482 1.493 1.480 1.515 705,072 1.4899 0.73%
2006-08-24 0 6.850 6.710 6.850 6.750 6.890 307,585 2,096,656 6.8165 1.482 1.452 1.482 1.461 1.491 1,421,471 1.4750 -0.58%
2006-08-23 0 6.890 6.850 6.890 6.800 6.900 600,000 4,113,300 6.8555 1.491 1.482 1.491 1.471 1.493 2,772,836 1.4834 0.58%
2006-08-22 0 6.850 6.760 6.850 6.780 6.860 146,667 999,602 6.8155 1.482 1.463 1.482 1.467 1.484 677,806 1.4748 0.00%
2006-08-21 0 6.850 6.700 6.850 6.800 6.850 210,000 1,437,140 6.8435 1.482 1.450 1.482 1.471 1.482 970,493 1.4808 0.00%
2006-08-18 0 6.850 6.800 6.850 6.770 6.850 252,000 1,715,820 6.8088 1.482 1.471 1.482 1.465 1.482 1,164,591 1.4733 0.74%
2006-08-17 0 6.800 6.800 6.840 6.700 6.890 104,000 704,690 6.7759 1.471 1.471 1.480 1.450 1.491 480,625 1.4662 -0.58%
2006-08-16 0 6.840 6.840 6.850 6.710 6.870 150,400 1,028,658 6.8395 1.480 1.480 1.482 1.452 1.487 695,058 1.4800 0.00%
2006-08-15 0 6.840 6.770 6.840 6.600 6.850 352,667 2,383,443 6.7583 1.480 1.465 1.480 1.428 1.482 1,629,813 1.4624 0.00%
2006-08-14 0 6.840 6.800 6.890 6.730 6.920 230,000 1,582,940 6.8823 1.480 1.471 1.491 1.456 1.497 1,062,921 1.4892 1.94%
2006-08-11 0 6.710 6.710 6.860 6.710 6.900 23,000 154,600 6.7217 1.452 1.452 1.484 1.452 1.493 106,292 1.4545 -2.75%
2006-08-10 0 6.900 6.800 6.900 6.750 6.990 966,000 6,676,990 6.9120 1.493 1.471 1.493 1.461 1.513 4,464,266 1.4957 0.29%
2006-08-09 0 6.880 6.650 6.900 6.700 6.880 465,000 3,152,860 6.7803 1.489 1.439 1.493 1.450 1.489 2,148,948 1.4672 1.93%
2006-08-08 0 6.750 6.750 6.850 6.680 6.950 79,540,763 556,693,205 6.9988 1.461 1.461 1.482 1.445 1.504 367,589,186 1.5144 0.00%
2006-08-07 0 6.750 6.500 6.750 6.500 6.750 285,000 1,899,930 6.6664 1.461 1.407 1.461 1.407 1.461 1,317,097 1.4425 3.85%
2006-08-04 0 6.500 6.500 6.520 6.460 6.600 388,000 2,537,440 6.5398 1.407 1.407 1.411 1.398 1.428 1,793,101 1.4151 -0.91%
2006-08-03 0 6.560 6.550 6.630 6.550 6.720 627,000 4,154,900 6.6266 1.419 1.417 1.435 1.417 1.454 2,897,614 1.4339 0.92%
2006-08-02 0 6.500 6.300 6.570 6.500 6.700 441,000 2,909,540 6.5976 1.407 1.363 1.422 1.407 1.450 2,038,035 1.4276 -3.70%
2006-08-01 0 6.750 6.750 6.780 6.600 6.770 750,000 5,033,810 6.7117 1.461 1.461 1.467 1.428 1.465 3,466,045 1.4523 -1.46%
2006-07-31 0 6.850 6.850 6.880 6.200 6.900 2,051,400 13,224,790 6.4467 1.482 1.482 1.489 1.342 1.493 9,480,327 1.3950 9.60%
2006-07-28 0 6.250 6.150 6.250 6.200 6.360 1,177,000 7,349,020 6.2439 1.352 1.331 1.352 1.342 1.376 5,439,380 1.3511 -1.57%
2006-07-27 0 6.350 6.350 6.440 6.280 6.450 706,000 4,524,680 6.4089 1.374 1.374 1.394 1.359 1.396 3,262,704 1.3868 1.28%
2006-07-26 0 6.270 6.110 6.270 6.240 6.350 714,000 4,475,910 6.2688 1.357 1.322 1.357 1.350 1.374 3,299,675 1.3565 -0.16%
2006-07-25 0 6.280 6.100 6.300 6.100 6.400 601,000 3,780,550 6.2904 1.359 1.320 1.363 1.320 1.385 2,777,458 1.3612 -1.26%
2006-07-24 0 6.360 6.360 6.430 6.360 6.550 1,517,000 9,816,848 6.4712 1.376 1.376 1.391 1.376 1.417 7,010,654 1.4003 -3.64%
2006-07-21 0 6.600 6.600 6.700 6.400 6.600 1,182,000 7,700,000 6.5144 1.428 1.428 1.450 1.385 1.428 5,462,487 1.4096 2.33%
2006-07-20 0 6.450 6.400 6.500 6.350 6.500 407,000 2,618,300 6.4332 1.396 1.385 1.407 1.374 1.407 1,880,907 1.3920 0.78%
2006-07-19 0 6.400 6.350 6.400 6.350 6.400 276,000 1,765,900 6.3982 1.385 1.374 1.385 1.374 1.385 1,275,505 1.3845 0.00%
2006-07-18 0 6.400 6.350 6.400 6.350 6.500 488,000 3,146,650 6.4481 1.385 1.374 1.385 1.374 1.407 2,255,240 1.3953 -3.03%
2006-07-17 0 6.600 6.500 6.650 6.600 6.700 128,000 847,750 6.6230 1.428 1.407 1.439 1.428 1.450 591,538 1.4331 -1.49%
2006-07-14 0 6.700 6.600 6.700 6.550 6.750 74,000 493,600 6.6703 1.450 1.428 1.450 1.417 1.461 341,983 1.4433 -1.47%
2006-07-13 0 6.800 6.700 6.800 6.700 6.850 943,000 6,419,550 6.8076 1.471 1.450 1.471 1.450 1.482 4,357,974 1.4731 -1.45%
2006-07-12 0 6.900 6.800 6.900 6.850 7.000 118,000 812,500 6.8856 1.493 1.471 1.493 1.482 1.515 545,324 1.4899 0.73%
2006-07-11 0 6.850 6.800 6.900 6.850 6.900 85,000 582,600 6.8541 1.482 1.471 1.493 1.482 1.493 392,818 1.4831 -1.44%
2006-07-10 0 6.950 6.900 6.950 6.850 6.950 1,163,000 8,052,400 6.9238 1.504 1.493 1.504 1.482 1.504 5,374,681 1.4982 0.00%
2006-07-07 0 6.950 6.950 7.000 6.950 7.100 374,000 2,606,350 6.9689 1.504 1.504 1.515 1.504 1.536 1,728,401 1.5080 0.72%
2006-07-06 0 6.900 6.900 7.000 6.650 7.000 137,019 940,176 6.8616 1.493 1.493 1.515 1.439 1.515 633,219 1.4848 1.47%
2006-07-05 0 6.800 6.800 6.900 6.700 6.900 489,000 3,319,700 6.7888 1.471 1.471 1.493 1.450 1.493 2,259,862 1.4690 -2.16%
2006-07-04 0 6.950 6.800 6.950 6.850 7.000 272,000 1,884,100 6.9268 1.504 1.471 1.504 1.482 1.515 1,257,019 1.4989 0.00%
2006-07-03 0 6.950 6.900 6.950 6.900 7.050 256,000 1,786,000 6.9766 1.504 1.493 1.504 1.493 1.526 1,183,077 1.5096 -1.42%
2006-06-30 0 7.050 7.000 7.050 6.800 7.050 3,505,959 24,307,529 6.9332 1.526 1.515 1.526 1.471 1.526 16,202,417 1.5002 4.44%
2006-06-29 0 6.750 6.750 6.800 6.500 6.800 2,527,000 16,847,700 6.6671 1.461 1.461 1.471 1.407 1.471 11,678,262 1.4427 3.85%
2006-06-28 0 6.500 6.400 6.500 6.250 6.500 739,000 4,735,650 6.4082 1.407 1.385 1.407 1.352 1.407 3,415,210 1.3866 3.17%
2006-06-27 0 6.300 6.300 6.400 6.200 6.350 442,427 2,774,240 6.2705 1.363 1.363 1.385 1.342 1.374 2,044,629 1.3568 4.13%
2006-06-26 0 6.050 5.950 6.050 5.550 6.150 164,000 986,000 6.0122 1.309 1.287 1.309 1.201 1.331 757,909 1.3009 0.83%
2006-06-23 0 6.000 5.750 6.000 5.900 6.000 132,000 791,000 5.9924 1.298 1.244 1.298 1.277 1.298 610,024 1.2967 1.69%
2006-06-22 0 5.900 5.900 6.000 5.900 6.150 268,000 1,608,450 6.0017 1.277 1.277 1.298 1.277 1.331 1,238,534 1.2987 -1.67%
2006-06-21 0 6.000 5.800 6.000 5.650 6.100 288,000 1,696,700 5.8913 1.298 1.255 1.298 1.223 1.320 1,330,961 1.2748 0.84%
2006-06-20 0 5.950 5.800 5.950 5.900 7.000 326,366 2,031,060 6.2233 1.287 1.255 1.287 1.277 1.515 1,508,266 1.3466 1.71%
2006-06-19 1 - - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2006-06-13 0 5.850 5.650 5.900 5.700 6.050 764,026 4,443,002 5.8152 1.266 1.223 1.277 1.233 1.309 3,530,865 1.2583 -0.85%
2006-06-12 0 5.900 5.900 5.950 5.900 6.150 228,000 1,363,050 5.9783 1.277 1.277 1.287 1.277 1.331 1,053,678 1.2936 -1.67%
2006-06-09 0 6.000 5.900 6.000 5.850 6.200 121,000 728,250 6.0186 1.298 1.277 1.298 1.266 1.342 559,189 1.3023 0.00%
2006-06-08 0 6.000 5.850 6.000 5.800 6.250 584,000 3,453,200 5.9130 1.298 1.266 1.298 1.255 1.352 2,698,894 1.2795 -5.51%
2006-06-07 0 6.350 6.250 6.400 6.150 6.550 469,000 2,938,050 6.2645 1.374 1.352 1.385 1.331 1.417 2,167,434 1.3555 0.00%
2006-06-06 0 6.350 6.250 6.400 6.300 6.500 726,000 4,615,050 6.3568 1.374 1.352 1.385 1.363 1.407 3,355,132 1.3755 -2.31%
2006-06-05 0 6.500 6.500 6.550 6.450 6.700 1,443,704 9,394,226 6.5070 1.407 1.407 1.417 1.396 1.450 6,671,925 1.4080 1.56%
2006-06-02 0 6.400 6.450 6.550 6.400 6.600 157,000 1,016,300 6.4732 1.385 1.396 1.417 1.385 1.428 725,559 1.4007 -5.19%
2006-06-01 0 6.750 6.500 6.750 6.500 6.750 1,342,000 9,007,200 6.7118 1.461 1.407 1.461 1.407 1.461 6,201,910 1.4523 -3.57%
2006-05-30 0 7.000 6.900 7.000 6.450 7.000 2,068,000 14,030,900 6.7848 1.515 1.493 1.515 1.396 1.515 9,557,042 1.4681 6.87%
2006-05-29 0 6.550 6.500 6.550 6.250 6.600 942,512 6,091,543 6.4631 1.417 1.407 1.417 1.352 1.428 4,355,719 1.3985 7.38%
2006-05-26 0 6.100 6.000 6.100 5.600 6.150 650,000 3,887,850 5.9813 1.320 1.298 1.320 1.212 1.331 3,003,906 1.2943 7.02%
2006-05-25 0 5.700 5.650 5.700 5.400 5.750 2,423,000 13,522,400 5.5809 1.233 1.223 1.233 1.168 1.244 11,197,637 1.2076 -2.56%
2006-05-24 0 5.850 5.800 5.850 5.650 6.250 3,169,906 18,501,819 5.8367 1.266 1.255 1.266 1.223 1.352 14,649,384 1.2630 -5.65%
2006-05-23 0 6.200 6.100 6.200 5.950 6.400 4,972,959 30,077,558 6.0482 1.342 1.320 1.342 1.287 1.385 22,982,002 1.3087 -3.88%
2006-05-22 0 6.450 6.400 6.450 6.400 6.800 5,333,700 34,786,250 6.5220 1.396 1.385 1.396 1.385 1.471 24,649,128 1.4113 -6.52%
2006-05-19 0 6.900 6.850 6.900 6.800 6.950 1,511,000 10,411,150 6.8902 1.493 1.482 1.493 1.471 1.504 6,982,926 1.4909 2.22%
2006-05-18 0 6.750 6.750 6.800 6.500 7.150 211,923,000 1,480,779,050 6.9873 1.461 1.461 1.471 1.407 1.547 979,379,630 1.5120 -9.80%
2006-05-17 1 - - - - - 0 0 - 1.619 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 1.619 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 1.619 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 1.619 - - - - 0 - 0.00%
2006-05-11 0 7.850 7.750 7.850 7.600 7.950 3,141,709 24,392,961 7.7642 1.619 1.599 1.619 1.568 1.640 15,231,155 1.6015 -1.88%
2006-05-10 0 8.000 7.900 8.000 7.800 8.000 1,830,000 14,553,200 7.9526 1.650 1.630 1.650 1.609 1.650 8,871,927 1.6404 0.00%
2006-05-09 0 8.000 7.950 8.000 8.000 8.300 2,533,100 20,467,525 8.0800 1.650 1.640 1.650 1.650 1.712 12,280,590 1.6667 -3.03%
2006-05-08 0 8.250 8.250 8.350 8.250 8.600 3,275,227 27,343,411 8.3486 1.702 1.702 1.722 1.702 1.774 15,878,457 1.7220 -0.60%
2006-05-04 0 8.300 8.250 8.300 8.200 8.700 6,912,000 57,247,850 8.2824 1.712 1.702 1.712 1.691 1.795 33,509,706 1.7084 -0.60%
2006-05-03 0 8.350 8.300 8.350 7.450 8.400 7,407,800 59,458,680 8.0265 1.722 1.712 1.722 1.537 1.733 35,913,368 1.6556 12.08%
2006-05-02 0 7.450 7.400 7.450 6.700 7.500 11,002,400 80,199,710 7.2893 1.537 1.526 1.537 1.382 1.547 53,340,160 1.5036 10.37%
2006-04-28 0 6.750 6.600 6.750 5.700 6.800 4,727,128 31,311,282 6.6237 1.392 1.361 1.392 1.176 1.403 22,917,342 1.3663 -0.74%
2006-04-27 0 6.800 6.800 6.900 6.550 6.900 1,956,987 13,210,366 6.7504 1.403 1.403 1.423 1.351 1.423 9,487,566 1.3924 3.82%
2006-04-26 0 6.550 6.500 6.550 6.200 6.650 2,165,400 13,890,630 6.4148 1.351 1.341 1.351 1.279 1.372 10,497,963 1.3232 0.00%
2006-04-25 0 6.550 6.500 6.550 6.400 6.900 1,728,000 11,346,500 6.5663 1.351 1.341 1.351 1.320 1.423 8,377,426 1.3544 -3.68%
2006-04-24 0 6.800 6.750 6.800 6.500 6.800 2,109,875 13,926,706 6.6007 1.403 1.392 1.403 1.341 1.403 10,228,775 1.3615 0.00%
2006-04-21 0 6.800 6.700 6.750 6.550 6.800 2,048,000 13,630,750 6.6556 1.403 1.382 1.392 1.351 1.403 9,928,802 1.3728 0.00%
2006-04-20 0 6.800 6.750 6.800 6.750 7.050 2,231,880 15,273,652 6.8434 1.403 1.392 1.403 1.392 1.454 10,820,261 1.4116 0.74%
2006-04-19 0 6.750 6.700 6.750 6.350 6.800 2,616,244 17,421,746 6.6591 1.392 1.382 1.392 1.310 1.403 12,683,676 1.3736 5.47%
2006-04-18 0 6.400 6.300 6.350 6.200 6.600 2,488,582 15,742,667 6.3260 1.320 1.299 1.310 1.279 1.361 12,064,764 1.3048 0.00%
2006-04-13 0 6.400 6.400 6.450 5.500 6.400 11,696,000 71,669,250 6.1277 1.320 1.320 1.330 1.134 1.320 56,702,766 1.2639 15.32%
2006-04-12 0 5.550 5.500 5.550 5.250 5.550 2,027,266 10,894,179 5.3738 1.145 1.134 1.145 1.083 1.145 9,828,282 1.1085 2.78%
2006-04-11 0 5.400 5.350 5.400 5.150 5.450 5,082,400 26,916,610 5.2960 1.114 1.104 1.114 1.062 1.124 24,639,718 1.0924 -0.92%
2006-04-10 0 5.450 5.400 5.500 4.450 5.500 8,974,134 46,131,950 5.1405 1.124 1.114 1.134 0.918 1.134 43,507,030 1.0603 23.86%
2006-04-07 1 - - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2006-04-03 0 4.400 4.325 4.475 4.200 4.475 4,110,592 17,809,876 4.3327 0.908 0.892 0.923 0.866 0.923 19,928,346 0.8937 -0.56%
2006-03-31 0 4.425 4.425 4.525 4.425 4.700 2,391,245 10,891,728 4.5548 0.913 0.913 0.933 0.913 0.969 11,592,870 0.9395 -5.35%
2006-03-30 0 4.675 4.650 4.700 4.675 4.900 2,585,000 12,231,950 4.7319 0.964 0.959 0.969 0.964 1.011 12,532,203 0.9760 -3.11%
2006-03-29 0 4.825 4.850 4.875 4.500 4.925 5,031,800 23,922,550 4.7543 0.995 1.000 1.006 0.928 1.016 24,394,406 0.9807 1.58%
2006-03-28 0 4.750 4.750 4.775 4.500 4.800 7,035,158 32,497,201 4.6193 0.980 0.980 0.985 0.928 0.990 34,106,782 0.9528 5.56%
2006-03-27 0 4.500 4.500 4.575 4.250 4.600 5,516,055 24,507,202 4.4429 0.928 0.928 0.944 0.877 0.949 26,742,098 0.9164 7.78%
2006-03-24 0 4.175 4.150 4.200 3.700 4.200 3,429,343 13,751,551 4.0100 0.861 0.856 0.866 0.763 0.866 16,625,618 0.8271 9.87%
2006-03-23 0 3.800 3.750 3.800 3.575 3.800 673,000 2,532,200 3.7626 0.784 0.774 0.784 0.737 0.784 3,262,736 0.7761 5.56%
2006-03-22 0 3.600 3.600 3.625 3.500 3.725 604,000 2,193,854 3.6322 0.743 0.743 0.748 0.722 0.768 2,928,221 0.7492 0.00%
2006-03-21 0 3.600 3.575 3.675 3.275 3.600 949,341 3,239,083 3.4119 0.743 0.737 0.758 0.676 0.743 4,602,450 0.7038 9.09%
2006-03-20 0 3.300 3.300 3.325 3.225 3.325 474,800 1,561,285 3.2883 0.681 0.681 0.686 0.665 0.686 2,301,853 0.6783 2.33%
2006-03-17 0 3.225 3.200 3.250 3.200 3.225 118,000 378,670 3.2091 0.665 0.660 0.670 0.660 0.665 572,070 0.6619 0.00%
2006-03-16 0 3.225 3.150 3.225 3.100 3.225 289,244 915,669 3.1657 0.665 0.650 0.665 0.639 0.665 1,402,269 0.6530 0.78%
2006-03-15 0 3.200 3.200 3.225 3.050 3.200 522,000 1,659,500 3.1791 0.660 0.660 0.665 0.629 0.660 2,530,681 0.6558 2.40%
2006-03-14 0 3.125 3.125 3.150 3.100 3.150 189,835 592,697 3.1222 0.645 0.645 0.650 0.639 0.650 920,329 0.6440 0.81%
2006-03-13 0 3.100 3.100 3.150 3.050 3.100 202,392 624,376 3.0850 0.639 0.639 0.650 0.629 0.639 981,206 0.6363 0.00%
2006-03-10 0 3.100 3.100 3.125 3.050 3.150 218,000 674,900 3.0959 0.639 0.639 0.645 0.629 0.650 1,056,874 0.6386 -0.80%
2006-03-09 0 3.125 3.125 3.150 3.050 3.150 336,000 1,052,700 3.1330 0.645 0.645 0.650 0.629 0.650 1,628,944 0.6462 0.00%
2006-03-08 0 3.125 3.100 3.125 3.100 3.125 520,000 1,619,150 3.1138 0.645 0.639 0.645 0.639 0.645 2,520,985 0.6423 -0.79%
2006-03-07 0 3.150 3.125 3.150 3.125 3.150 402,000 1,261,450 3.1379 0.650 0.645 0.650 0.645 0.650 1,948,915 0.6473 -0.79%
2006-03-06 0 3.175 3.150 3.175 3.150 3.250 364,000 1,156,000 3.1758 0.655 0.650 0.655 0.650 0.670 1,764,689 0.6551 -1.55%
2006-03-03 0 3.225 3.200 3.225 3.150 3.250 628,000 2,016,525 3.2110 0.665 0.660 0.665 0.650 0.670 3,044,574 0.6623 0.78%
2006-03-02 0 3.200 3.150 3.200 3.175 3.200 270,730 861,713 3.1829 0.660 0.650 0.660 0.655 0.660 1,312,512 0.6565 1.59%
2006-03-01 0 3.150 3.100 3.200 3.050 3.175 492,000 1,544,775 3.1398 0.650 0.639 0.660 0.629 0.655 2,385,239 0.6476 -0.79%
2006-02-28 0 3.175 3.125 3.175 3.150 3.200 190,000 601,400 3.1653 0.655 0.645 0.655 0.650 0.660 921,129 0.6529 1.60%
2006-02-27 0 3.125 3.100 3.125 3.125 3.150 206,200 648,385 3.1444 0.645 0.639 0.645 0.645 0.650 999,667 0.6486 0.81%
2006-02-24 0 3.100 3.050 3.100 3.050 3.100 233,337 719,631 3.0841 0.639 0.629 0.639 0.629 0.639 1,131,229 0.6361 -0.80%
2006-02-23 0 3.125 3.050 3.125 3.125 3.175 150,000 474,400 3.1627 0.645 0.629 0.645 0.645 0.655 727,207 0.6524 -2.34%
2006-02-22 0 3.200 3.150 3.200 3.075 3.200 261,184 824,864 3.1582 0.660 0.650 0.660 0.634 0.660 1,266,232 0.6514 3.23%
2006-02-21 0 3.100 3.075 3.125 3.025 3.100 451,000 1,380,550 3.0611 0.639 0.634 0.645 0.624 0.639 2,186,470 0.6314 2.48%
2006-02-20 0 3.025 3.025 3.075 3.025 3.150 250,400 772,310 3.0843 0.624 0.624 0.634 0.624 0.650 1,213,951 0.6362 -2.42%
2006-02-17 0 3.100 3.100 3.150 3.000 3.125 1,023,000 3,145,125 3.0744 0.639 0.639 0.650 0.619 0.645 4,959,553 0.6342 -1.59%
2006-02-16 0 3.150 3.125 3.175 3.100 3.175 974,000 3,058,650 3.1403 0.650 0.645 0.655 0.639 0.655 4,721,998 0.6477 0.80%
2006-02-15 0 3.125 3.125 3.175 2.950 3.225 1,990,520 6,237,898 3.1338 0.645 0.645 0.655 0.608 0.665 9,650,136 0.6464 7.76%
2006-02-14 0 2.900 2.900 2.950 2.800 2.925 531,000 1,521,400 2.8652 0.598 0.598 0.608 0.578 0.603 2,574,313 0.5910 3.57%
2006-02-13 0 2.800 2.800 2.900 2.700 2.850 569,000 1,590,850 2.7959 0.578 0.578 0.598 0.557 0.588 2,758,539 0.5767 3.70%
2006-02-10 0 2.700 2.700 2.725 2.575 2.800 1,820,784 4,890,513 2.6859 0.557 0.557 0.562 0.531 0.578 8,827,248 0.5540 4.85%
2006-02-09 0 2.575 2.500 2.575 2.450 2.600 1,867,000 4,667,850 2.5002 0.531 0.516 0.531 0.505 0.536 9,051,305 0.5157 3.00%
2006-02-08 0 2.500 2.400 2.500 2.425 2.500 217,000 532,675 2.4547 0.516 0.495 0.516 0.500 0.516 1,052,026 0.5063 2.04%
2006-02-07 0 2.450 2.450 2.475 2.425 2.475 533,000 1,302,200 2.4432 0.505 0.505 0.511 0.500 0.511 2,584,009 0.5039 1.03%
2006-02-06 0 2.425 2.350 2.425 2.350 2.425 139,000 332,850 2.3946 0.500 0.485 0.500 0.485 0.500 673,879 0.4939 1.04%
2006-02-03 0 2.400 2.375 2.400 2.375 2.425 95,000 226,775 2.3871 0.495 0.490 0.495 0.490 0.500 460,565 0.4924 0.00%
2006-02-02 0 2.400 2.400 2.425 2.400 2.400 81,000 194,400 2.4000 0.495 0.495 0.500 0.495 0.495 392,692 0.4950 1.05%
2006-02-01 0 2.375 2.375 2.400 2.375 2.375 29,000 68,875 2.3750 0.490 0.490 0.495 0.490 0.490 140,593 0.4899 -1.04%
2006-01-27 0 2.400 2.400 2.425 2.400 2.400 58,000 139,200 2.4000 0.495 0.495 0.500 0.495 0.495 281,187 0.4950 0.00%
2006-01-26 0 2.400 2.300 2.425 2.375 2.400 179,000 428,350 2.3930 0.495 0.474 0.500 0.490 0.495 867,801 0.4936 -1.03%
2006-01-25 0 2.425 2.375 2.425 2.400 2.425 79,000 191,200 2.4203 0.500 0.490 0.500 0.495 0.500 382,996 0.4992 0.00%
2006-01-24 0 2.425 2.425 2.450 2.400 2.425 235,306 567,661 2.4124 0.500 0.500 0.505 0.495 0.500 1,140,775 0.4976 0.00%
2006-01-23 0 2.425 2.425 2.450 2.275 2.425 314,000 746,575 2.3776 0.500 0.500 0.505 0.469 0.500 1,522,287 0.4904 4.30%
2006-01-20 0 2.325 2.300 2.325 2.300 2.350 83,000 194,175 2.3395 0.480 0.474 0.480 0.474 0.485 402,388 0.4826 -1.06%
2006-01-19 0 2.350 2.200 2.400 2.300 2.350 82,000 190,700 2.3256 0.485 0.454 0.495 0.474 0.485 397,540 0.4797 6.82%
2006-01-18 0 2.200 2.200 2.350 2.200 2.300 40,000 91,300 2.2825 0.454 0.454 0.485 0.454 0.474 193,922 0.4708 -4.35%
2006-01-17 0 2.300 2.300 2.325 2.250 2.350 50,000 114,000 2.2800 0.474 0.474 0.480 0.464 0.485 242,402 0.4703 -2.13%
2006-01-16 0 2.350 2.350 2.375 2.250 2.375 164,000 379,325 2.3130 0.485 0.485 0.490 0.464 0.490 795,080 0.4771 1.08%
2006-01-13 0 2.325 2.325 2.375 2.300 2.400 337,141 796,591 2.3628 0.480 0.480 0.490 0.474 0.495 1,634,476 0.4874 1.09%
2006-01-12 0 2.300 2.250 2.325 2.250 2.300 242,000 554,900 2.2930 0.474 0.464 0.480 0.464 0.474 1,173,228 0.4730 1.10%
2006-01-11 0 2.275 2.250 2.300 2.150 2.275 166,762 376,263 2.2563 0.469 0.464 0.474 0.443 0.469 808,470 0.4654 0.00%
2006-01-10 0 2.275 2.200 2.300 2.150 2.275 340,000 765,025 2.2501 0.469 0.454 0.474 0.443 0.469 1,648,336 0.4641 3.41%
2006-01-09 0 2.200 2.200 2.250 2.150 2.200 127,107 277,596 2.1840 0.454 0.454 0.464 0.443 0.454 616,221 0.4505 2.33%
2006-01-06 0 2.150 2.125 2.150 2.125 2.150 64,000 137,325 2.1457 0.443 0.438 0.443 0.438 0.443 310,275 0.4426 -1.15%
2006-01-05 0 2.175 2.175 2.225 2.150 2.175 36,000 78,175 2.1715 0.449 0.449 0.459 0.443 0.449 174,530 0.4479 -3.33%
2006-01-04 0 2.250 2.200 2.300 2.175 2.250 164,000 363,850 2.2186 0.464 0.454 0.474 0.449 0.464 795,080 0.4576 4.65%
2006-01-03 0 2.150 2.100 2.175 2.125 2.150 185,200 397,600 2.1469 0.443 0.433 0.449 0.438 0.443 897,858 0.4428 0.00%
2005-12-30 0 2.150 2.150 2.175 2.125 2.150 30,000 64,000 2.1333 0.443 0.443 0.449 0.438 0.443 145,441 0.4400 0.00%
2005-12-29 0 2.150 2.150 2.175 2.125 2.150 60,000 127,750 2.1292 0.443 0.443 0.449 0.438 0.443 290,883 0.4392 0.00%
2005-12-28 0 2.150 2.100 2.200 2.125 2.150 20,000 42,750 2.1375 0.443 0.433 0.454 0.438 0.443 96,961 0.4409 0.00%
2005-12-23 0 2.150 2.125 2.150 2.150 2.150 4,000 8,600 2.1500 0.443 0.438 0.443 0.443 0.443 19,392 0.4435 -1.15%
2005-12-22 0 2.175 2.175 2.200 2.125 2.175 35,000 75,125 2.1464 0.449 0.449 0.454 0.438 0.449 169,682 0.4427 0.00%
2005-12-21 0 2.175 2.100 2.225 2.125 2.175 23,000 49,675 2.1598 0.449 0.433 0.459 0.438 0.449 111,505 0.4455 2.35%
2005-12-20 0 2.125 2.100 2.175 2.125 2.125 70,000 148,750 2.1250 0.438 0.433 0.449 0.438 0.438 339,363 0.4383 -2.30%
2005-12-19 0 2.175 2.175 2.200 2.150 2.175 73,000 157,525 2.1579 0.449 0.449 0.454 0.443 0.449 353,907 0.4451 0.00%
2005-12-16 0 2.175 2.175 2.200 2.175 2.200 102,300 224,623 2.1957 0.449 0.449 0.454 0.449 0.454 495,955 0.4529 -1.14%
2005-12-15 0 2.200 2.175 2.200 2.175 2.200 20,000 43,850 2.1925 0.454 0.449 0.454 0.449 0.454 96,961 0.4522 0.00%
2005-12-14 0 2.200 2.175 2.225 2.175 2.200 236,000 518,950 2.1989 0.454 0.449 0.459 0.449 0.454 1,144,139 0.4536 0.00%
2005-12-13 0 2.200 2.175 2.200 2.150 2.200 45,000 98,150 2.1811 0.454 0.449 0.454 0.443 0.454 218,162 0.4499 4.76%
2005-12-12 0 2.100 2.100 2.125 2.100 2.125 289,392 607,934 2.1007 0.433 0.433 0.438 0.433 0.438 1,402,986 0.4333 -1.18%
2005-12-09 0 2.125 2.125 2.150 2.100 2.125 66,000 139,100 2.1076 0.438 0.438 0.443 0.433 0.438 319,971 0.4347 1.19%
2005-12-08 0 2.100 2.100 2.125 2.100 2.100 118,000 247,800 2.1000 0.433 0.433 0.438 0.433 0.433 572,070 0.4332 0.00%
2005-12-07 0 2.100 2.100 2.125 2.100 2.125 49,117 103,984 2.1171 0.433 0.433 0.438 0.433 0.438 238,122 0.4367 -1.18%
2005-12-06 0 2.125 2.125 2.175 2.075 2.125 158,000 331,900 2.1006 0.438 0.438 0.449 0.428 0.438 765,992 0.4333 1.19%
2005-12-05 0 2.100 2.100 2.125 2.100 2.100 112,283 235,666 2.0989 0.433 0.433 0.438 0.433 0.433 544,353 0.4329 0.00%
2005-12-02 0 2.100 2.100 2.125 2.100 2.125 80,000 168,750 2.1094 0.433 0.433 0.438 0.433 0.438 387,844 0.4351 -1.18%
2005-12-01 0 2.125 2.125 2.150 2.075 2.125 57,000 118,925 2.0864 0.438 0.438 0.443 0.428 0.438 276,339 0.4304 1.19%
2005-11-30 0 2.100 2.100 2.125 2.100 2.150 15,000 32,000 2.1333 0.433 0.433 0.438 0.433 0.443 72,721 0.4400 -1.18%
2005-11-29 0 2.125 2.075 2.125 2.000 2.125 42,000 87,050 2.0726 0.438 0.428 0.438 0.413 0.438 203,618 0.4275 -1.16%
2005-11-28 0 2.150 2.125 2.175 2.100 2.150 71,000 152,350 2.1458 0.443 0.438 0.449 0.433 0.443 344,211 0.4426 0.00%
2005-11-25 0 2.150 2.125 2.150 2.125 2.150 61,000 130,125 2.1332 0.443 0.438 0.443 0.438 0.443 295,731 0.4400 1.18%
2005-11-24 0 2.125 2.100 2.150 2.100 2.125 317,600 667,288 2.1010 0.438 0.433 0.443 0.433 0.438 1,539,740 0.4334 1.19%
2005-11-23 0 2.100 2.075 2.100 2.050 2.100 260,000 543,500 2.0904 0.433 0.428 0.433 0.423 0.433 1,260,492 0.4312 0.00%
2005-11-22 0 2.100 2.050 2.100 2.050 2.100 223,392 462,576 2.0707 0.433 0.423 0.433 0.423 0.433 1,083,015 0.4271 3.70%
2005-11-21 0 2.025 2.025 2.050 2.025 2.025 19,000 38,475 2.0250 0.418 0.418 0.423 0.418 0.418 92,113 0.4177 1.25%
2005-11-18 0 2.000 2.000 2.025 - - 0 0 - 0.413 0.413 0.418 - - 0 - 0.00%
2005-11-17 0 2.000 2.000 2.025 1.980 2.000 89,000 176,400 1.9820 0.413 0.413 0.418 0.408 0.413 431,476 0.4088 0.00%
2005-11-16 0 2.000 1.970 2.000 1.980 2.000 13,000 25,800 1.9846 0.413 0.406 0.413 0.408 0.413 63,025 0.4094 0.00%
2005-11-15 0 2.000 2.000 2.025 1.970 1.980 38,000 74,880 1.9705 0.413 0.413 0.418 0.406 0.408 184,226 0.4065 1.01%
2005-11-14 0 1.980 1.980 2.025 1.970 2.000 120,000 237,300 1.9775 0.408 0.408 0.418 0.406 0.413 581,766 0.4079 -2.22%
2005-11-11 0 2.025 2.025 2.050 1.980 2.000 80,000 159,160 1.9895 0.418 0.418 0.423 0.408 0.413 387,844 0.4104 -1.22%
2005-11-10 0 2.050 1.970 2.050 - - 0 0 - 0.423 0.406 0.423 - - 0 - 0.00%
2005-11-09 0 2.050 2.000 2.050 - - 0 0 - 0.423 0.413 0.423 - - 0 - 0.00%
2005-11-08 0 2.050 2.000 2.050 2.025 2.050 50,000 102,250 2.0450 0.423 0.413 0.423 0.418 0.423 242,402 0.4218 2.50%
2005-11-07 0 2.000 1.980 2.000 2.000 2.050 89,200 178,896 2.0056 0.413 0.408 0.413 0.413 0.423 432,446 0.4137 -2.44%
2005-11-04 0 2.050 2.000 2.075 2.000 2.050 203,000 412,200 2.0305 0.423 0.413 0.428 0.413 0.423 984,154 0.4188 0.00%
2005-11-03 0 2.050 2.025 2.050 2.025 2.050 67,175 137,670 2.0494 0.423 0.418 0.423 0.418 0.423 325,668 0.4227 -1.20%
2005-11-02 0 2.075 2.050 2.075 2.050 2.075 70,000 145,000 2.0714 0.428 0.423 0.428 0.423 0.428 339,363 0.4273 1.22%
2005-11-01 0 2.050 2.000 2.075 2.000 2.050 30,000 61,250 2.0417 0.423 0.413 0.428 0.413 0.423 145,441 0.4211 0.00%
2005-10-31 0 2.050 2.000 2.050 2.000 2.050 104,400 211,830 2.0290 0.423 0.413 0.423 0.413 0.423 506,136 0.4185 0.00%
2005-10-28 0 2.050 2.025 2.075 2.025 2.050 352,000 719,100 2.0429 0.423 0.418 0.428 0.418 0.423 1,706,513 0.4214 0.00%
2005-10-27 0 2.050 2.025 2.075 2.000 2.050 190,000 386,200 2.0326 0.423 0.418 0.428 0.413 0.423 921,129 0.4193 0.00%
2005-10-26 0 2.050 2.025 2.075 2.000 2.050 70,000 141,875 2.0268 0.423 0.418 0.428 0.413 0.423 339,363 0.4181 -1.20%
2005-10-25 0 2.075 2.000 2.075 2.000 2.075 30,000 61,500 2.0500 0.428 0.413 0.428 0.413 0.428 145,441 0.4229 0.00%
2005-10-24 0 2.075 2.000 2.075 2.000 2.075 132,000 265,350 2.0102 0.428 0.413 0.428 0.413 0.428 639,942 0.4146 0.00%
2005-10-21 0 2.075 2.050 2.075 2.050 2.075 81,000 167,300 2.0654 0.428 0.423 0.428 0.423 0.428 392,692 0.4260 -1.19%
2005-10-20 0 2.100 2.050 2.100 2.050 2.100 25,000 51,850 2.0740 0.433 0.423 0.433 0.423 0.433 121,201 0.4278 1.20%
2005-10-19 0 2.075 2.025 2.150 2.050 2.075 116,000 238,800 2.0586 0.428 0.418 0.443 0.423 0.428 562,374 0.4246 1.22%
2005-10-18 0 2.050 2.050 2.100 - - 0 0 - 0.423 0.423 0.433 - - 0 - 0.00%
2005-10-17 0 2.050 2.050 2.100 2.050 2.050 22,000 45,100 2.0500 0.423 0.423 0.433 0.423 0.423 106,657 0.4229 -1.20%
2005-10-14 0 2.075 2.075 2.125 2.050 2.100 69,000 143,950 2.0862 0.428 0.428 0.438 0.423 0.433 334,515 0.4303 -1.19%
2005-10-13 0 2.125 2.125 2.150 2.125 2.125 54,000 114,750 2.1250 0.433 0.433 0.438 0.433 0.433 264,911 0.4332 0.00%
2005-10-12 0 2.125 2.100 2.150 2.125 2.125 43,000 91,075 2.1180 0.433 0.428 0.438 0.433 0.433 210,948 0.4317 0.00%
2005-10-10 0 2.125 2.125 2.150 2.125 2.125 26,000 55,250 2.1250 0.433 0.433 0.438 0.433 0.433 127,550 0.4332 0.00%
2005-10-07 0 2.125 2.100 2.150 2.125 2.125 61,000 129,625 2.1250 0.433 0.428 0.438 0.433 0.433 299,252 0.4332 1.19%
2005-10-06 0 2.100 2.100 2.125 2.100 2.125 222,000 468,200 2.1090 0.428 0.428 0.433 0.428 0.433 1,089,079 0.4299 -2.33%
2005-10-05 0 2.150 2.150 2.175 2.125 2.125 69,000 147,125 2.1322 0.438 0.438 0.443 0.433 0.433 338,498 0.4346 1.18%
2005-10-04 0 2.125 2.125 2.175 2.125 2.125 10,000 21,250 2.1250 0.433 0.433 0.443 0.433 0.433 49,058 0.4332 0.00%
2005-10-03 0 2.125 2.125 2.175 2.125 2.150 18,000 38,550 2.1417 0.433 0.433 0.443 0.433 0.438 88,304 0.4366 -1.16%
2005-09-30 0 2.150 2.125 2.175 2.125 2.150 95,000 203,875 2.1461 0.438 0.433 0.443 0.433 0.438 466,047 0.4375 1.18%
2005-09-29 0 2.125 2.125 2.175 2.125 2.150 135,000 287,625 2.1306 0.433 0.433 0.443 0.433 0.438 662,278 0.4343 -2.30%
2005-09-28 0 2.175 2.125 2.175 2.175 2.175 30,000 65,250 2.1750 0.443 0.433 0.443 0.443 0.443 147,173 0.4434 2.35%
2005-09-27 0 2.125 2.100 2.175 2.125 2.125 80,000 170,000 2.1250 0.433 0.428 0.443 0.433 0.433 392,461 0.4332 0.00%
2005-09-26 0 2.125 2.125 2.200 2.125 2.125 280,000 595,000 2.1250 0.433 0.433 0.448 0.433 0.433 1,373,614 0.4332 0.00%
2005-09-23 0 2.125 2.125 2.200 2.125 2.125 2,000 4,250 2.1250 0.433 0.433 0.448 0.433 0.433 9,812 0.4332 0.00%
2005-09-22 0 2.125 2.125 2.175 2.125 2.150 80,000 171,750 2.1469 0.433 0.433 0.443 0.433 0.438 392,461 0.4376 -2.30%
2005-09-21 0 2.175 2.150 2.200 2.150 2.175 40,000 86,750 2.1688 0.443 0.438 0.448 0.438 0.443 196,231 0.4421 -1.14%
2005-09-20 0 2.200 2.125 2.200 - - 0 0 - 0.448 0.433 0.448 - - 0 - 0.00%
2005-09-16 0 2.200 2.150 2.300 2.125 2.200 120,200 261,190 2.1730 0.448 0.438 0.469 0.433 0.448 589,673 0.4429 1.15%
2005-09-15 0 2.175 2.175 2.225 2.175 2.250 190,000 422,850 2.2255 0.443 0.443 0.454 0.443 0.459 932,095 0.4537 -1.14%
2005-09-14 0 2.200 2.175 2.200 2.200 2.250 294,000 653,750 2.2236 0.448 0.443 0.448 0.448 0.459 1,442,294 0.4533 -4.35%
2005-09-13 0 2.300 2.300 2.375 2.300 2.300 20,000 46,000 2.3000 0.469 0.469 0.484 0.469 0.469 98,115 0.4688 0.00%
2005-09-12 0 2.300 2.250 2.300 2.250 2.300 143,000 323,025 2.2589 0.469 0.459 0.469 0.459 0.469 701,524 0.4605 2.22%
2005-09-09 0 2.250 2.175 2.275 2.175 2.250 210,000 465,250 2.2155 0.459 0.443 0.464 0.443 0.459 1,030,210 0.4516 0.00%
2005-09-08 0 2.250 2.150 2.275 2.225 2.250 71,000 159,225 2.2426 0.459 0.438 0.464 0.454 0.459 348,309 0.4571 0.00%
2005-09-07 0 2.250 2.200 2.250 2.200 2.250 222,800 500,555 2.2467 0.459 0.448 0.459 0.448 0.459 1,093,004 0.4580 2.27%
2005-09-06 0 2.200 2.125 2.200 2.175 2.200 87,000 190,575 2.1905 0.448 0.433 0.448 0.443 0.448 426,801 0.4465 1.15%
2005-09-05 0 2.175 2.125 2.200 2.175 2.175 300,000 652,500 2.1750 0.443 0.433 0.448 0.443 0.443 1,471,729 0.4434 0.00%
2005-09-02 0 2.175 2.150 2.250 2.150 2.175 55,000 119,375 2.1705 0.443 0.438 0.459 0.438 0.443 269,817 0.4424 0.00%
2005-09-01 0 2.175 2.125 2.175 - - 0 0 - 0.443 0.433 0.443 - - 0 - -1.14%
2005-08-31 0 2.200 2.200 2.250 2.100 2.200 112,000 245,200 2.1893 0.448 0.448 0.459 0.428 0.448 549,445 0.4463 2.33%
2005-08-30 0 2.150 2.100 2.175 2.075 2.150 57,000 121,175 2.1259 0.438 0.428 0.443 0.423 0.438 279,628 0.4333 3.61%
2005-08-29 0 2.075 2.075 2.175 2.050 2.125 49,000 101,025 2.0617 0.423 0.423 0.443 0.418 0.433 240,382 0.4203 -2.35%
2005-08-26 0 2.125 2.125 2.175 2.125 2.125 51,000 108,375 2.1250 0.433 0.433 0.443 0.433 0.433 250,194 0.4332 0.00%
2005-08-25 0 2.125 2.125 2.175 2.125 2.175 230,620 493,696 2.1407 0.433 0.433 0.443 0.433 0.443 1,131,367 0.4364 -1.16%
2005-08-24 0 2.150 2.125 2.150 2.100 2.150 70,000 148,500 2.1214 0.438 0.433 0.438 0.428 0.438 343,403 0.4324 2.38%
2005-08-23 0 2.100 2.100 2.150 2.075 2.100 200,000 415,250 2.0763 0.428 0.428 0.438 0.423 0.428 981,153 0.4232 0.00%
2005-08-22 0 2.100 2.100 2.150 2.075 2.075 40,000 83,000 2.0750 0.428 0.428 0.438 0.423 0.423 196,231 0.4230 1.20%
2005-08-19 0 2.075 2.075 2.175 2.075 2.075 21,000 43,575 2.0750 0.423 0.423 0.443 0.423 0.423 103,021 0.4230 -1.19%
2005-08-18 0 2.100 2.100 2.150 2.100 2.125 126,000 266,500 2.1151 0.428 0.428 0.438 0.428 0.433 618,126 0.4311 -2.33%
2005-08-17 0 2.150 2.150 2.175 2.125 2.150 217,000 466,050 2.1477 0.438 0.438 0.443 0.433 0.438 1,064,550 0.4378 0.00%
2005-08-16 0 2.150 2.125 2.175 2.125 2.150 129,000 275,725 2.1374 0.438 0.433 0.443 0.433 0.438 632,843 0.4357 0.00%
2005-08-15 0 2.150 2.150 2.175 2.150 2.175 97,000 209,475 2.1595 0.438 0.438 0.443 0.438 0.443 475,859 0.4402 0.00%
2005-08-12 0 2.150 2.150 2.175 2.125 2.150 99,000 210,625 2.1275 0.438 0.438 0.443 0.433 0.438 485,670 0.4337 0.00%
2005-08-11 0 2.150 2.150 2.175 2.125 2.175 190,000 409,000 2.1526 0.438 0.438 0.443 0.433 0.443 932,095 0.4388 0.00%
2005-08-10 0 2.150 2.150 2.175 2.125 2.150 71,000 152,150 2.1430 0.438 0.438 0.443 0.433 0.438 348,309 0.4368 1.18%
2005-08-09 0 2.125 2.125 2.150 2.125 2.125 94,000 199,750 2.1250 0.433 0.433 0.438 0.433 0.433 461,142 0.4332 -1.16%
2005-08-08 0 2.150 2.150 2.175 2.100 2.150 105,000 225,250 2.1452 0.438 0.438 0.443 0.428 0.438 515,105 0.4373 -1.15%
2005-08-05 0 2.175 2.150 2.175 2.100 2.175 125,000 270,500 2.1640 0.443 0.438 0.443 0.428 0.443 613,220 0.4411 1.16%
2005-08-04 0 2.150 2.125 2.175 2.125 2.150 284,000 610,100 2.1482 0.438 0.433 0.443 0.433 0.438 1,393,237 0.4379 1.18%
2005-08-03 0 2.125 2.125 2.175 2.125 2.150 355,000 755,375 2.1278 0.433 0.433 0.443 0.433 0.438 1,741,546 0.4337 -1.16%
2005-08-02 0 2.150 2.150 2.175 2.125 2.150 96,000 206,050 2.1464 0.438 0.438 0.443 0.433 0.438 470,953 0.4375 1.18%
2005-08-01 0 2.125 2.125 2.150 2.125 2.150 75,000 160,200 2.1360 0.433 0.433 0.438 0.433 0.438 367,932 0.4354 0.00%
2005-07-29 0 2.125 2.125 2.150 2.100 2.150 92,000 195,300 2.1228 0.433 0.433 0.438 0.428 0.438 451,330 0.4327 0.00%
2005-07-28 0 2.125 2.125 2.150 2.125 2.150 40,000 85,750 2.1438 0.433 0.433 0.438 0.433 0.438 196,231 0.4370 -1.16%
2005-07-27 0 2.150 2.100 2.150 2.075 2.150 223,000 467,975 2.0985 0.438 0.428 0.438 0.423 0.438 1,093,985 0.4278 3.61%
2005-07-26 0 2.075 2.075 2.100 2.050 2.100 238,000 498,275 2.0936 0.423 0.423 0.428 0.418 0.428 1,167,571 0.4268 1.22%
2005-07-25 0 2.050 2.050 2.100 2.000 2.075 365,975 754,461 2.0615 0.418 0.418 0.428 0.408 0.423 1,795,386 0.4202 2.50%
2005-07-22 0 2.000 2.000 2.050 1.930 2.075 179,000 360,610 2.0146 0.408 0.408 0.418 0.393 0.423 878,131 0.4107 -3.61%
2005-07-21 0 2.075 1.970 2.075 - - 0 0 - 0.423 0.402 0.423 - - 0 - 0.00%
2005-07-20 0 2.075 1.900 2.075 - - 0 0 - 0.423 0.387 0.423 - - 0 - -1.19%
2005-07-19 0 2.100 1.900 2.100 2.200 2.200 46,000 101,200 2.2000 0.428 0.387 0.428 0.448 0.448 225,665 0.4485 5.00%
2005-07-18 0 2.000 1.980 2.150 1.960 2.000 96,000 191,120 1.9908 0.408 0.404 0.438 0.400 0.408 470,953 0.4058 1.01%
2005-07-15 0 1.980 1.980 2.125 1.980 1.980 35,960 71,083 1.9767 0.404 0.404 0.433 0.404 0.404 176,411 0.4029 0.00%
2005-07-14 0 1.980 1.980 2.050 1.980 1.980 50,000 99,000 1.9800 0.404 0.404 0.418 0.404 0.404 245,288 0.4036 1.54%
2005-07-13 0 1.950 1.950 2.000 1.950 1.950 20,000 39,000 1.9500 0.397 0.397 0.408 0.397 0.397 98,115 0.3975 -2.50%
2005-07-12 0 2.000 1.950 2.000 1.950 2.000 18,000 35,950 1.9972 0.408 0.397 0.408 0.397 0.408 88,304 0.4071 2.56%
2005-07-11 0 1.950 1.930 2.050 1.900 1.950 32,000 61,200 1.9125 0.397 0.393 0.418 0.387 0.397 156,984 0.3898 -1.52%
2005-07-08 0 1.980 1.660 1.980 1.930 1.980 55,000 108,050 1.9645 0.404 0.338 0.404 0.393 0.404 269,817 0.4005 1.54%
2005-07-07 0 1.950 1.930 2.000 1.930 1.950 62,000 120,060 1.9365 0.397 0.393 0.408 0.393 0.397 304,157 0.3947 0.00%
2005-07-06 0 1.950 1.950 1.970 1.920 1.950 64,320 125,085 1.9447 0.397 0.397 0.402 0.391 0.397 315,539 0.3964 0.00%
2005-07-05 0 1.950 1.950 2.000 1.900 1.930 177,000 338,850 1.9144 0.397 0.397 0.408 0.387 0.393 868,320 0.3902 -1.02%
2005-07-04 0 1.970 1.930 1.970 1.870 2.000 357,000 686,560 1.9231 0.402 0.393 0.402 0.381 0.408 1,751,357 0.3920 -3.90%
2005-06-30 0 2.050 2.000 2.050 - - 0 0 - 0.418 0.408 0.418 - - 0 - -1.20%
2005-06-29 0 2.075 2.025 2.075 2.000 2.075 60,000 122,000 2.0333 0.423 0.413 0.423 0.408 0.423 294,346 0.4145 3.75%
2005-06-28 0 2.000 2.000 2.050 2.000 2.025 154,000 308,500 2.0032 0.408 0.408 0.418 0.408 0.413 755,487 0.4083 -1.23%
2005-06-27 0 2.025 2.025 2.075 2.000 2.025 54,000 108,300 2.0056 0.413 0.413 0.423 0.408 0.413 264,911 0.4088 -1.22%
2005-06-24 0 2.050 2.050 2.075 2.025 2.025 30,000 60,950 2.0317 0.418 0.418 0.423 0.413 0.413 147,173 0.4141 0.00%
2005-06-23 0 2.050 2.000 2.050 2.050 2.050 30,000 61,500 2.0500 0.418 0.408 0.418 0.418 0.418 147,173 0.4179 0.00%
2005-06-22 0 2.050 2.050 2.100 - - 0 0 - 0.418 0.418 0.428 - - 0 - 0.00%
2005-06-21 0 2.050 2.025 2.100 2.000 2.050 130,000 260,500 2.0038 0.418 0.413 0.428 0.408 0.418 637,749 0.4085 1.23%
2005-06-20 0 2.025 2.025 2.100 2.025 2.025 20,000 40,500 2.0250 0.413 0.413 0.428 0.413 0.413 98,115 0.4128 -1.22%
2005-06-17 0 2.050 1.980 2.100 - - 0 0 - 0.418 0.404 0.428 - - 0 - 0.00%
2005-06-16 0 2.050 2.050 2.100 2.025 2.050 52,000 106,550 2.0490 0.418 0.418 0.428 0.413 0.418 255,100 0.4177 0.00%
2005-06-15 0 2.050 2.025 2.075 2.050 2.050 13,000 26,650 2.0500 0.418 0.413 0.423 0.418 0.418 63,775 0.4179 -1.20%
2005-06-14 0 2.075 2.050 2.100 2.075 2.100 31,000 64,925 2.0944 0.423 0.418 0.428 0.423 0.428 152,079 0.4269 0.00%
2005-06-13 0 2.075 2.050 2.100 2.050 2.075 11,000 22,725 2.0659 0.423 0.418 0.428 0.418 0.423 53,963 0.4211 1.22%
2005-06-10 0 2.050 2.025 2.075 - - 0 0 - 0.418 0.413 0.423 - - 0 - 0.00%
2005-06-09 0 2.050 2.050 2.075 2.025 2.100 70,000 143,750 2.0536 0.418 0.418 0.423 0.413 0.428 343,403 0.4186 0.00%
2005-06-08 0 2.050 2.050 2.075 2.050 2.075 970,000 1,989,250 2.0508 0.418 0.418 0.423 0.418 0.423 4,758,590 0.4180 2.50%
2005-06-07 0 2.000 2.000 2.100 2.000 2.025 17,000 34,175 2.0103 0.408 0.408 0.428 0.408 0.413 83,398 0.4098 -1.23%
2005-06-06 0 2.025 2.025 2.100 2.025 2.025 2,000 4,050 2.0250 0.413 0.413 0.428 0.413 0.413 9,812 0.4128 0.00%
2005-06-03 0 2.025 2.025 2.125 2.025 2.025 206,000 417,150 2.0250 0.413 0.413 0.433 0.413 0.413 1,010,587 0.4128 -1.22%
2005-06-02 0 2.050 2.025 2.100 2.050 2.050 210,000 430,500 2.0500 0.418 0.413 0.428 0.418 0.418 1,030,210 0.4179 0.00%
2005-06-01 0 2.050 2.050 2.100 2.050 2.075 87,000 178,500 2.0517 0.418 0.418 0.428 0.418 0.423 426,801 0.4182 0.00%
2005-05-31 0 2.050 2.050 2.100 2.025 2.025 65,000 131,625 2.0250 0.418 0.418 0.428 0.413 0.413 318,875 0.4128 1.23%
2005-05-30 0 2.025 2.025 2.075 2.025 2.050 755,000 1,528,900 2.0250 0.413 0.413 0.423 0.413 0.418 3,703,851 0.4128 0.00%
2005-05-27 0 2.025 2.025 2.175 2.025 2.050 247,906 502,210 2.0258 0.413 0.413 0.443 0.413 0.418 1,216,168 0.4129 -1.22%
2005-05-26 0 2.050 2.050 2.200 2.025 2.075 20,000 41,250 2.0625 0.418 0.418 0.448 0.413 0.423 98,115 0.4204 -4.65%
2005-05-25 0 2.150 2.075 2.200 2.075 2.150 15,000 31,875 2.1250 0.438 0.423 0.448 0.423 0.438 73,586 0.4332 3.61%
2005-05-24 0 2.075 2.075 2.200 2.050 2.050 2,000 4,100 2.0500 0.423 0.423 0.448 0.418 0.418 9,812 0.4179 -3.49%
2005-05-23 0 2.150 2.025 2.150 - - 0 0 - 0.438 0.413 0.438 - - 0 - -1.15%
2005-05-20 0 2.175 2.100 2.175 2.175 2.175 25,000 54,375 2.1750 0.443 0.428 0.443 0.443 0.443 122,644 0.4434 2.84%
2005-05-19 0 2.175 2.150 2.175 - - 0 0 - 0.431 0.426 0.431 - - 0 - 0.00%
2005-05-18 0 2.175 2.125 2.225 2.125 2.175 25,000 53,700 2.1480 0.431 0.421 0.441 0.421 0.431 126,123 0.4258 1.16%
2005-05-17 0 2.150 2.150 2.200 2.125 2.150 90,000 192,875 2.1431 0.426 0.426 0.436 0.421 0.426 454,044 0.4248 -1.15%
2005-05-13 0 2.175 2.125 2.175 - - 0 0 - 0.431 0.421 0.431 - - 0 - 0.00%
2005-05-12 0 2.175 2.175 2.200 2.150 2.175 86,500 187,913 2.1724 0.431 0.431 0.436 0.426 0.431 436,387 0.4306 1.16%
2005-05-11 0 2.150 2.125 2.200 2.150 2.225 76,000 165,100 2.1724 0.426 0.421 0.436 0.426 0.441 383,415 0.4306 -1.15%
2005-05-10 0 2.175 2.175 2.225 2.175 2.175 29,000 63,075 2.1750 0.431 0.431 0.441 0.431 0.431 146,303 0.4311 0.00%
2005-05-09 0 2.175 2.175 2.250 - - 0 0 - 0.431 0.431 0.446 - - 0 - 0.00%
2005-05-06 0 2.175 2.150 2.225 2.175 2.200 190,000 416,500 2.1921 0.431 0.426 0.441 0.431 0.436 958,537 0.4345 -2.25%
2005-05-05 0 2.225 2.200 2.225 2.200 2.225 60,000 133,375 2.2229 0.441 0.436 0.441 0.436 0.441 302,696 0.4406 1.14%
2005-05-04 0 2.200 2.200 2.300 2.200 2.200 23,000 50,600 2.2000 0.436 0.436 0.456 0.436 0.436 116,033 0.4361 -2.22%
2005-05-03 0 2.250 2.200 2.250 2.200 2.250 24,000 53,000 2.2083 0.446 0.436 0.446 0.436 0.446 121,078 0.4377 2.27%
2005-04-29 0 2.200 2.200 2.250 2.200 2.200 30,000 66,000 2.2000 0.436 0.436 0.446 0.436 0.436 151,348 0.4361 0.00%
2005-04-28 0 2.200 2.175 2.225 - - 0 0 - 0.436 0.431 0.441 - - 0 - 0.00%
2005-04-27 0 2.200 2.175 2.275 2.200 2.200 20,000 44,000 2.2000 0.436 0.431 0.451 0.436 0.436 100,899 0.4361 0.00%
2005-04-26 0 2.200 2.200 2.275 2.200 2.200 12,000 26,400 2.2000 0.436 0.436 0.451 0.436 0.436 60,539 0.4361 -3.30%
2005-04-25 0 2.275 2.175 2.275 2.275 2.300 19,000 43,550 2.2921 0.451 0.431 0.451 0.451 0.456 95,854 0.4543 3.41%
2005-04-22 0 2.200 2.200 2.250 2.200 2.200 50,000 110,000 2.2000 0.436 0.436 0.446 0.436 0.436 252,247 0.4361 0.00%
2005-04-21 0 2.200 2.200 2.250 2.200 2.200 30,000 66,000 2.2000 0.436 0.436 0.446 0.436 0.436 151,348 0.4361 -1.12%
2005-04-20 0 2.225 2.200 2.250 2.225 2.250 107,392 239,898 2.2339 0.441 0.436 0.446 0.441 0.446 541,785 0.4428 -1.11%
2005-04-19 0 2.250 2.200 2.250 2.200 2.250 25,000 55,500 2.2200 0.446 0.436 0.446 0.436 0.446 126,123 0.4400 3.45%
2005-04-18 0 2.175 2.150 2.200 2.150 2.175 140,000 303,300 2.1664 0.431 0.426 0.436 0.426 0.431 706,291 0.4294 -1.14%
2005-04-15 0 2.200 2.175 2.250 2.200 2.250 109,000 240,050 2.2023 0.436 0.431 0.446 0.436 0.446 549,898 0.4365 -1.12%
2005-04-14 0 2.225 2.225 2.275 2.225 2.275 24,000 53,600 2.2333 0.441 0.441 0.451 0.441 0.451 121,078 0.4427 -2.20%
2005-04-13 0 2.275 2.250 2.275 2.250 2.300 328,000 740,525 2.2577 0.451 0.446 0.451 0.446 0.456 1,654,738 0.4475 -1.09%
2005-04-12 0 2.300 2.275 2.325 2.275 2.300 130,000 296,250 2.2788 0.456 0.451 0.461 0.451 0.456 655,841 0.4517 2.22%
2005-04-11 0 2.250 2.250 2.300 2.225 2.250 268,784 604,536 2.2492 0.446 0.446 0.456 0.441 0.446 1,355,997 0.4458 -1.10%
2005-04-08 0 2.275 2.275 2.300 2.250 2.300 180,000 408,500 2.2694 0.451 0.451 0.456 0.446 0.456 908,088 0.4498 0.00%
2005-04-07 0 2.275 2.275 2.300 2.250 2.275 15,000 33,825 2.2550 0.451 0.451 0.456 0.446 0.451 75,674 0.4470 -1.09%
2005-04-06 0 2.300 2.275 2.300 2.200 2.300 456,000 1,010,225 2.2154 0.456 0.451 0.456 0.436 0.456 2,300,490 0.4391 2.22%
2005-04-04 0 2.250 2.250 2.300 2.250 2.250 4,175 9,376 2.2457 0.446 0.446 0.456 0.446 0.446 21,063 0.4451 -1.10%
2005-04-01 0 2.275 2.250 2.325 2.275 2.275 10,000 22,750 2.2750 0.451 0.446 0.461 0.451 0.451 50,449 0.4509 -1.09%
2005-03-31 0 2.300 2.300 2.325 2.300 2.300 10,000 23,000 2.3000 0.456 0.456 0.461 0.456 0.456 50,449 0.4559 1.10%
2005-03-30 0 2.275 2.200 2.325 2.275 2.275 20,000 45,600 2.2800 0.451 0.436 0.461 0.451 0.451 100,899 0.4519 1.11%
2005-03-29 0 2.250 2.250 2.325 2.250 2.250 10,000 22,500 2.2500 0.446 0.446 0.461 0.446 0.446 50,449 0.4460 -2.17%
2005-03-24 0 2.300 2.225 2.300 2.300 2.300 7,000 16,100 2.3000 0.456 0.441 0.456 0.456 0.456 35,315 0.4559 2.22%
2005-03-23 0 2.250 2.250 2.275 2.250 2.250 77,000 173,250 2.2500 0.446 0.446 0.451 0.446 0.446 388,460 0.4460 -1.10%
2005-03-22 0 2.275 2.275 2.300 2.275 2.275 45,000 102,375 2.2750 0.451 0.451 0.456 0.451 0.451 227,022 0.4509 0.00%
2005-03-21 0 2.275 2.275 2.400 2.275 2.425 9,000 21,675 2.4083 0.451 0.451 0.476 0.451 0.481 45,404 0.4774 -1.09%
2005-03-18 0 2.300 2.300 2.325 2.300 2.325 42,000 97,125 2.3125 0.456 0.456 0.461 0.456 0.461 211,887 0.4584 0.00%
2005-03-17 0 2.300 2.300 2.325 2.300 2.300 17,400 39,980 2.2977 0.456 0.456 0.461 0.456 0.456 87,782 0.4554 0.00%
2005-03-16 0 2.300 2.300 2.350 2.275 2.325 92,784 212,344 2.2886 0.456 0.456 0.466 0.451 0.461 468,089 0.4536 1.10%
2005-03-15 0 2.275 2.250 2.275 - - 0 0 - 0.451 0.446 0.451 - - 0 - 0.00%
2005-03-14 0 2.275 2.275 2.350 2.275 2.275 30,000 68,250 2.2750 0.451 0.451 0.466 0.451 0.451 151,348 0.4509 -3.19%
2005-03-11 0 2.350 2.275 2.350 - - 0 0 - 0.466 0.451 0.466 - - 0 - 0.00%
2005-03-10 0 2.350 2.325 2.350 2.300 2.350 180,000 417,500 2.3194 0.466 0.461 0.466 0.456 0.466 908,088 0.4598 1.08%
2005-03-09 0 2.325 2.300 2.350 2.300 2.325 181,492 421,345 2.3216 0.461 0.456 0.466 0.456 0.461 915,615 0.4602 -1.06%
2005-03-08 0 2.350 2.325 2.375 2.325 2.375 84,400 198,850 2.3560 0.466 0.461 0.471 0.461 0.471 425,792 0.4670 1.08%
2005-03-07 0 2.325 2.325 2.375 2.300 2.350 251,000 583,925 2.3264 0.461 0.461 0.471 0.456 0.466 1,266,278 0.4611 -1.06%
2005-03-04 0 2.350 2.325 2.375 2.325 2.425 357,000 841,425 2.3569 0.466 0.461 0.471 0.461 0.481 1,801,041 0.4672 -3.09%
2005-03-03 0 2.425 2.400 2.425 2.400 2.425 62,000 149,775 2.4157 0.481 0.476 0.481 0.476 0.481 312,786 0.4788 1.04%
2005-03-02 0 2.400 2.325 2.400 2.350 2.425 335,000 800,175 2.3886 0.476 0.461 0.476 0.466 0.481 1,690,053 0.4735 -1.03%
2005-03-01 0 2.425 2.400 2.500 2.350 2.425 109,666 261,707 2.3864 0.481 0.476 0.496 0.466 0.481 553,258 0.4730 1.04%
2005-02-28 0 2.400 2.350 2.400 2.375 2.400 275,000 656,875 2.3886 0.476 0.466 0.476 0.471 0.476 1,387,357 0.4735 1.05%
2005-02-25 0 2.375 2.375 2.400 2.350 2.475 312,000 748,100 2.3978 0.471 0.471 0.476 0.466 0.491 1,574,019 0.4753 -3.06%
2005-02-24 0 2.450 2.400 2.450 2.250 2.450 777,000 1,824,275 2.3478 0.486 0.476 0.486 0.446 0.486 3,919,913 0.4654 11.36%
2005-02-23 0 2.200 2.175 2.250 2.175 2.200 149,000 327,175 2.1958 0.436 0.431 0.446 0.431 0.436 751,695 0.4352 1.15%
2005-02-22 0 2.175 2.175 2.200 2.175 2.200 132,800 289,240 2.1780 0.431 0.431 0.436 0.431 0.436 669,967 0.4317 0.00%
2005-02-21 0 2.175 2.150 2.200 2.175 2.200 77,000 167,975 2.1815 0.431 0.426 0.436 0.431 0.436 388,460 0.4324 -1.14%
2005-02-18 0 2.200 2.175 2.200 2.200 2.200 14,825 32,450 2.1889 0.436 0.431 0.436 0.436 0.436 74,791 0.4339 0.00%
2005-02-17 0 2.200 2.175 2.200 2.150 2.200 340,200 745,150 2.1903 0.436 0.431 0.436 0.426 0.436 1,716,286 0.4342 3.53%
2005-02-16 0 2.125 2.125 2.150 2.125 2.125 39,000 82,875 2.1250 0.421 0.421 0.426 0.421 0.421 196,752 0.4212 1.19%
2005-02-15 0 2.100 2.100 2.150 2.100 2.125 28,000 59,300 2.1179 0.416 0.416 0.426 0.416 0.421 141,258 0.4198 0.00%
2005-02-14 0 2.100 2.100 2.150 2.100 2.100 46,000 96,600 2.1000 0.416 0.416 0.426 0.416 0.416 232,067 0.4163 -2.33%
2005-02-08 0 2.150 2.100 2.175 2.100 2.150 58,000 122,800 2.1172 0.426 0.416 0.431 0.416 0.426 292,606 0.4197 2.38%
2005-02-07 0 2.100 2.100 2.150 2.100 2.125 183,000 384,550 2.1014 0.416 0.416 0.426 0.416 0.421 923,223 0.4165 -1.18%
2005-02-04 0 2.125 2.100 2.125 2.075 2.125 199,951 420,802 2.1045 0.421 0.416 0.421 0.411 0.421 1,008,739 0.4172 2.41%
2005-02-03 0 2.075 2.075 2.100 2.050 2.075 128,000 263,800 2.0609 0.411 0.411 0.416 0.406 0.411 645,751 0.4085 1.22%
2005-02-02 0 2.050 2.050 2.075 2.050 2.050 158,000 323,900 2.0500 0.406 0.406 0.411 0.406 0.406 797,099 0.4063 0.00%
2005-02-01 0 2.050 2.050 2.100 2.050 2.075 213,000 437,400 2.0535 0.406 0.406 0.416 0.406 0.411 1,074,571 0.4070 -1.20%
2005-01-31 0 2.075 2.075 2.100 2.050 2.075 102,000 211,600 2.0745 0.411 0.411 0.416 0.406 0.411 514,583 0.4112 0.00%
2005-01-28 0 2.075 2.075 2.100 2.075 2.075 80,000 166,000 2.0750 0.411 0.411 0.416 0.411 0.411 403,595 0.4113 0.00%
2005-01-27 0 2.075 2.075 2.100 2.050 2.100 77,837 161,149 2.0703 0.411 0.411 0.416 0.406 0.416 392,682 0.4104 1.22%
2005-01-26 0 2.050 2.050 2.100 2.050 2.075 101,000 208,675 2.0661 0.406 0.406 0.416 0.406 0.411 509,538 0.4095 0.00%
2005-01-25 0 2.050 2.025 2.075 2.025 2.050 60,000 122,625 2.0438 0.406 0.401 0.411 0.401 0.406 302,696 0.4051 1.23%
2005-01-24 0 2.025 2.025 2.050 1.950 2.025 28,000 55,350 1.9768 0.401 0.401 0.406 0.387 0.401 141,258 0.3918 0.00%
2005-01-21 0 2.025 2.025 2.075 2.025 2.100 38,000 77,575 2.0414 0.401 0.401 0.411 0.401 0.416 191,707 0.4047 0.00%
2005-01-20 0 2.025 2.025 2.100 2.025 2.050 646,000 1,324,050 2.0496 0.401 0.401 0.416 0.401 0.406 3,259,027 0.4063 -1.22%
2005-01-19 0 2.050 2.050 2.100 2.050 2.100 221,292 461,256 2.0844 0.406 0.406 0.416 0.406 0.416 1,116,403 0.4132 -1.20%
2005-01-18 0 2.075 2.025 2.075 2.025 2.075 101,000 208,525 2.0646 0.411 0.401 0.411 0.401 0.411 509,538 0.4092 0.00%
2005-01-17 0 2.075 2.025 2.075 - - 0 0 - 0.411 0.401 0.411 - - 0 - 0.00%
2005-01-14 0 2.075 2.050 2.075 2.000 2.075 88,000 179,675 2.0418 0.411 0.406 0.411 0.396 0.411 443,954 0.4047 0.00%
2005-01-13 0 2.075 2.025 2.150 2.000 2.075 274,500 562,555 2.0494 0.411 0.401 0.426 0.396 0.411 1,384,834 0.4062 3.75%
2005-01-12 0 2.000 2.000 2.025 1.990 2.000 234,500 468,950 1.9998 0.396 0.396 0.401 0.394 0.396 1,183,037 0.3964 0.00%
2005-01-11 0 2.000 2.000 2.050 1.980 2.000 197,000 393,090 1.9954 0.396 0.396 0.406 0.392 0.396 993,852 0.3955 1.01%
2005-01-10 0 1.980 1.980 2.050 1.950 1.980 23,315 45,689 1.9596 0.392 0.392 0.406 0.387 0.392 117,623 0.3884 -2.22%
2005-01-07 0 2.025 1.980 2.025 1.950 2.025 227,000 450,180 1.9832 0.401 0.392 0.401 0.387 0.401 1,145,200 0.3931 0.00%
2005-01-06 0 2.025 2.000 2.050 1.990 2.025 77,000 154,750 2.0097 0.401 0.396 0.406 0.394 0.401 388,460 0.3984 2.79%
2005-01-05 0 1.970 1.970 2.000 1.970 1.970 10,000 19,700 1.9700 0.390 0.390 0.396 0.390 0.390 50,449 0.3905 -1.50%
2005-01-04 0 2.000 2.000 2.025 1.980 2.000 145,000 289,700 1.9979 0.396 0.396 0.401 0.392 0.396 731,515 0.3960 0.00%
2005-01-03 0 2.000 2.000 2.050 2.000 2.025 151,000 303,250 2.0083 0.396 0.396 0.406 0.396 0.401 761,785 0.3981 -1.23%
2004-12-31 0 2.025 2.000 2.025 - - 0 0 - 0.401 0.396 0.401 - - 0 - 0.00%
2004-12-30 0 2.025 2.000 2.025 2.000 2.025 110,000 221,500 2.0136 0.401 0.396 0.401 0.396 0.401 554,943 0.3991 2.27%
2004-12-29 0 1.980 1.970 2.000 1.950 1.980 162,000 317,300 1.9586 0.392 0.390 0.396 0.387 0.392 817,279 0.3882 -1.00%
2004-12-28 0 2.000 1.980 2.025 1.950 2.025 161,000 319,035 1.9816 0.396 0.392 0.401 0.387 0.401 812,234 0.3928 -1.23%
2004-12-24 0 2.025 2.000 2.050 1.980 2.025 40,000 79,865 1.9966 0.401 0.396 0.406 0.392 0.401 201,797 0.3958 2.79%
2004-12-23 0 1.970 1.960 1.970 1.940 1.980 294,689 574,953 1.9511 0.390 0.389 0.390 0.385 0.392 1,486,686 0.3867 -1.01%
2004-12-22 0 1.990 1.990 2.000 1.990 2.000 249,000 497,800 1.9992 0.394 0.394 0.396 0.394 0.396 1,256,188 0.3963 0.51%
2004-12-21 0 1.980 1.980 2.000 1.950 1.980 55,000 108,130 1.9660 0.392 0.392 0.396 0.387 0.392 277,471 0.3897 0.00%
2004-12-20 0 1.980 1.960 1.980 1.980 1.980 20,000 39,600 1.9800 0.392 0.389 0.392 0.392 0.392 100,899 0.3925 1.54%
2004-12-17 0 1.950 1.940 1.970 1.950 1.960 49,000 95,840 1.9559 0.387 0.385 0.390 0.387 0.389 247,202 0.3877 0.00%
2004-12-16 0 1.950 1.950 1.960 1.950 1.960 3,000 5,860 1.9533 0.387 0.387 0.389 0.387 0.389 15,135 0.3872 0.00%
2004-12-15 0 1.950 1.950 1.960 1.940 1.960 34,000 66,260 1.9488 0.387 0.387 0.389 0.385 0.389 171,528 0.3863 0.52%
2004-12-14 0 1.940 1.940 2.000 1.940 1.940 22,000 42,680 1.9400 0.385 0.385 0.396 0.385 0.385 110,989 0.3845 -0.51%
2004-12-13 0 1.950 1.940 1.970 1.950 1.970 121,380 238,503 1.9649 0.387 0.385 0.390 0.387 0.390 612,354 0.3895 0.00%
2004-12-10 0 1.950 1.940 1.950 1.930 1.950 39,000 75,870 1.9454 0.387 0.385 0.387 0.383 0.387 196,752 0.3856 1.04%
2004-12-09 0 1.930 1.930 1.990 1.930 1.930 1,000 1,930 1.9300 0.383 0.383 0.394 0.383 0.383 5,045 0.3826 -1.03%
2004-12-08 0 1.950 1.920 2.000 1.920 1.960 50,000 96,855 1.9371 0.387 0.381 0.396 0.381 0.389 252,247 0.3840 -0.51%
2004-12-07 0 1.960 1.960 1.980 1.960 1.970 28,000 54,980 1.9636 0.389 0.389 0.392 0.389 0.390 141,258 0.3892 0.00%
2004-12-06 0 1.960 1.940 1.960 1.960 1.980 164,000 322,640 1.9673 0.389 0.385 0.389 0.389 0.392 827,369 0.3900 -1.01%
2004-12-03 0 1.980 1.950 1.980 1.940 2.000 133,000 263,720 1.9829 0.392 0.387 0.392 0.385 0.396 670,976 0.3930 0.51%
2004-12-02 0 1.970 1.950 1.970 1.940 1.980 75,000 146,290 1.9505 0.390 0.387 0.390 0.385 0.392 378,370 0.3866 1.55%
2004-12-01 0 1.940 1.940 1.970 1.940 1.960 50,254 98,078 1.9516 0.385 0.385 0.390 0.385 0.389 253,528 0.3869 0.00%
2004-11-30 0 1.940 1.930 1.980 1.930 1.940 117,000 226,930 1.9396 0.385 0.383 0.392 0.383 0.385 590,257 0.3845 0.00%
2004-11-29 0 1.940 1.940 1.990 1.920 1.960 121,000 234,360 1.9369 0.385 0.385 0.394 0.381 0.389 610,437 0.3839 0.00%
2004-11-26 0 1.940 1.930 1.940 1.900 1.940 12,000 23,200 1.9333 0.385 0.383 0.385 0.377 0.385 60,539 0.3832 0.00%
2004-11-25 0 1.940 1.940 1.980 1.930 1.950 84,000 163,400 1.9452 0.385 0.385 0.392 0.383 0.387 423,774 0.3856 0.00%
2004-11-24 0 1.940 1.940 1.960 1.940 1.950 167,000 324,520 1.9432 0.385 0.385 0.389 0.385 0.387 842,504 0.3852 -0.51%
2004-11-23 0 1.950 1.940 1.960 1.940 1.950 239,000 462,402 1.9347 0.387 0.385 0.389 0.385 0.387 1,205,739 0.3835 0.52%
2004-11-22 0 1.940 1.940 1.960 1.930 1.940 84,000 162,440 1.9338 0.385 0.385 0.389 0.383 0.385 423,774 0.3833 0.52%
2004-11-19 0 1.930 1.930 1.940 1.920 1.930 155,000 298,620 1.9266 0.383 0.383 0.385 0.381 0.383 781,965 0.3819 1.58%
2004-11-18 0 1.900 1.900 1.920 1.890 1.900 150,000 284,400 1.8960 0.377 0.377 0.381 0.375 0.377 756,740 0.3758 0.00%
2004-11-17 0 1.900 1.900 1.920 1.900 1.900 102,392 194,529 1.8998 0.377 0.377 0.381 0.377 0.377 516,561 0.3766 0.00%
2004-11-16 0 1.900 1.890 1.920 1.890 1.920 134,000 255,320 1.9054 0.377 0.375 0.381 0.375 0.381 676,021 0.3777 0.53%
2004-11-15 0 1.890 1.890 1.940 1.870 1.900 47,381 89,961 1.8987 0.375 0.375 0.385 0.371 0.377 239,034 0.3764 -0.53%
2004-11-12 0 1.900 1.880 1.900 1.880 1.900 151,000 286,380 1.8966 0.377 0.373 0.377 0.373 0.377 761,785 0.3759 1.60%
2004-11-11 0 1.870 1.860 1.900 1.840 1.870 23,000 42,950 1.8674 0.371 0.369 0.377 0.365 0.371 116,033 0.3702 -1.06%
2004-11-10 0 1.890 1.890 1.900 1.860 1.880 21,000 39,160 1.8648 0.375 0.375 0.377 0.369 0.373 105,944 0.3696 -0.53%
2004-11-09 0 1.900 1.900 1.940 1.840 1.900 65,000 121,310 1.8663 0.377 0.377 0.385 0.365 0.377 327,921 0.3699 0.53%
2004-11-08 0 1.890 1.880 1.900 1.860 1.920 110,275 208,652 1.8921 0.375 0.373 0.377 0.369 0.381 556,330 0.3751 -3.57%
2004-11-05 0 1.960 1.920 1.960 1.960 1.970 87,000 170,610 1.9610 0.389 0.381 0.389 0.389 0.390 438,909 0.3887 0.00%
2004-11-04 0 1.960 1.900 1.970 1.820 1.960 62,000 117,440 1.8942 0.389 0.377 0.390 0.361 0.389 312,786 0.3755 3.16%
2004-11-03 0 1.900 1.880 1.950 1.900 1.900 100,000 190,000 1.9000 0.377 0.373 0.387 0.377 0.377 504,493 0.3766 0.00%
2004-11-02 0 1.900 1.880 1.950 1.900 1.900 14,200 26,964 1.8989 0.377 0.373 0.387 0.377 0.377 71,638 0.3764 0.00%
2004-11-01 0 1.900 1.850 1.940 1.850 1.900 469,000 887,200 1.8917 0.377 0.367 0.385 0.367 0.377 2,366,074 0.3750 2.70%
2004-10-29 0 1.850 1.830 1.870 1.850 1.850 100,000 185,000 1.8500 0.367 0.363 0.371 0.367 0.367 504,493 0.3667 0.00%
2004-10-28 0 1.850 1.850 1.900 1.850 1.880 100,000 185,060 1.8506 0.367 0.367 0.377 0.367 0.373 504,493 0.3668 -1.07%
2004-10-27 0 1.870 1.860 1.900 1.870 1.870 195,400 365,382 1.8699 0.371 0.369 0.377 0.371 0.371 985,780 0.3707 -1.58%
2004-10-26 0 1.900 1.900 1.920 - - 0 0 - 0.377 0.377 0.381 - - 0 - 0.00%
2004-10-25 0 1.900 1.900 1.910 - - 0 0 - 0.377 0.377 0.379 - - 0 - 1.60%
2004-10-21 0 1.870 1.870 1.950 1.870 1.900 78,000 145,890 1.8704 0.371 0.371 0.387 0.371 0.377 393,505 0.3707 0.00%
2004-10-20 0 1.870 1.850 1.900 1.850 1.870 103,000 191,750 1.8617 0.371 0.367 0.377 0.367 0.371 519,628 0.3690 0.00%
2004-10-19 0 1.870 1.870 1.950 1.850 2.000 17,000 32,950 1.9382 0.371 0.371 0.387 0.367 0.396 85,764 0.3842 0.00%
2004-10-18 0 1.870 1.870 1.960 1.850 1.850 22,000 40,700 1.8500 0.371 0.371 0.389 0.367 0.367 110,989 0.3667 -0.53%
2004-10-15 0 1.880 1.860 1.880 1.850 1.880 100,000 187,700 1.8770 0.373 0.369 0.373 0.367 0.373 504,493 0.3721 0.53%
2004-10-14 0 1.900 1.900 1.940 1.880 1.920 40,000 75,800 1.8950 0.371 0.371 0.378 0.367 0.375 205,035 0.3697 -2.06%
2004-10-13 0 1.940 1.910 1.940 - - 8,000 15,600 1.9500 0.378 0.373 0.378 - - 41,007 0.3804 -0.51%
2004-10-12 0 1.950 1.890 1.950 1.920 1.950 42,000 80,700 1.9214 0.380 0.369 0.380 0.375 0.380 215,286 0.3748 1.56%
2004-10-11 0 1.920 1.890 1.990 1.860 1.920 492,000 942,170 1.9150 0.375 0.369 0.388 0.363 0.375 2,521,927 0.3736 0.00%
2004-10-08 0 1.920 1.880 1.920 1.920 1.920 258,000 495,360 1.9200 0.375 0.367 0.375 0.375 0.375 1,322,474 0.3746 0.00%
2004-10-07 0 1.920 1.890 1.940 1.880 1.920 122,000 232,800 1.9082 0.375 0.369 0.378 0.367 0.375 625,356 0.3723 2.13%
2004-10-06 0 1.880 1.880 1.900 1.870 1.880 44,000 82,620 1.8777 0.367 0.367 0.371 0.365 0.367 225,538 0.3663 1.08%
2004-10-05 0 1.860 1.860 1.940 1.840 1.860 106,000 197,140 1.8598 0.363 0.363 0.378 0.359 0.363 543,342 0.3628 0.00%
2004-10-04 0 1.860 1.860 1.900 1.450 1.870 151,000 274,270 1.8164 0.363 0.363 0.371 0.283 0.365 774,006 0.3544 -1.06%
2004-09-30 0 1.880 1.860 1.880 1.880 1.890 30,000 56,600 1.8867 0.367 0.363 0.367 0.367 0.369 153,776 0.3681 0.00%
2004-09-28 0 1.880 1.800 2.000 1.880 1.880 12,000 22,560 1.8800 0.367 0.351 0.390 0.367 0.367 61,510 0.3668 1.08%
2004-09-27 0 1.860 1.850 1.920 1.860 1.860 100,000 186,000 1.8600 0.363 0.361 0.375 0.363 0.363 512,587 0.3629 0.54%
2004-09-24 0 1.850 1.850 1.880 1.850 1.870 249,000 463,140 1.8600 0.361 0.361 0.367 0.361 0.365 1,276,341 0.3629 -1.07%
2004-09-23 0 1.870 1.860 1.910 1.870 1.890 134,000 250,660 1.8706 0.365 0.363 0.373 0.365 0.369 686,866 0.3649 -0.53%
2004-09-22 0 1.880 1.860 1.900 1.880 1.900 304,000 574,800 1.8908 0.367 0.363 0.371 0.367 0.371 1,558,264 0.3689 0.00%
2004-09-21 0 1.880 1.870 1.880 1.880 1.880 65,000 122,200 1.8800 0.367 0.365 0.367 0.367 0.367 333,181 0.3668 0.00%
2004-09-20 0 1.880 1.850 1.900 1.880 1.880 30,000 56,400 1.8800 0.367 0.361 0.371 0.367 0.367 153,776 0.3668 0.00%
2004-09-17 0 1.880 1.880 1.900 1.880 1.900 101,000 190,340 1.8846 0.367 0.367 0.371 0.367 0.371 517,713 0.3677 0.00%
2004-09-16 0 1.880 1.880 1.900 1.860 1.910 120,000 227,600 1.8967 0.367 0.367 0.371 0.363 0.373 615,104 0.3700 -1.05%
2004-09-15 0 1.900 1.850 1.900 1.900 2.000 270,000 524,720 1.9434 0.371 0.361 0.371 0.371 0.390 1,383,984 0.3791 0.00%
2004-09-14 0 1.900 1.850 1.980 - - 0 0 - 0.371 0.361 0.386 - - 0 - 0.00%
2004-09-13 0 1.900 1.860 1.900 1.850 1.900 14,000 26,480 1.8914 0.371 0.363 0.371 0.361 0.371 71,762 0.3690 1.06%
2004-09-10 0 1.880 1.850 1.880 - - 0 0 - 0.367 0.361 0.367 - - 0 - -1.05%
2004-09-09 0 1.900 1.900 1.930 1.840 1.840 1,446 2,643 1.8278 0.371 0.371 0.377 0.359 0.359 7,412 0.3566 0.53%
2004-09-08 0 1.890 1.890 1.960 1.890 1.900 840,000 1,595,880 1.8999 0.369 0.369 0.382 0.369 0.371 4,305,729 0.3706 -0.53%
2004-09-07 0 1.900 1.880 1.950 1.880 1.940 147,000 279,180 1.8992 0.371 0.367 0.380 0.367 0.378 753,503 0.3705 -2.06%
2004-09-06 0 1.940 1.800 1.940 1.960 1.960 135,000 252,100 1.8674 0.378 0.351 0.378 0.382 0.382 691,992 0.3643 2.11%
2004-09-03 0 1.900 1.850 1.900 1.900 1.900 241,687 447,052 1.8497 0.371 0.361 0.371 0.371 0.371 1,238,856 0.3609 1.06%
2004-09-02 0 1.880 1.810 1.920 1.800 1.880 70,000 129,900 1.8557 0.367 0.353 0.375 0.351 0.367 358,811 0.3620 5.03%
2004-09-01 0 1.790 1.790 2.400 1.780 1.780 10,000 17,800 1.7800 0.349 0.349 0.468 0.347 0.347 51,259 0.3473 0.56%
2004-08-31 0 1.780 1.780 1.870 1.780 1.780 16,000 28,480 1.7800 0.347 0.347 0.365 0.347 0.347 82,014 0.3473 -2.73%
2004-08-30 0 1.830 1.780 1.850 - - 0 0 - 0.357 0.347 0.361 - - 0 - 0.00%
2004-08-27 0 1.830 1.810 1.830 1.880 1.880 1,000 1,880 1.8800 0.357 0.353 0.357 0.367 0.367 5,126 0.3668 1.67%
2004-08-26 0 1.800 1.800 1.880 1.800 1.800 9,000 16,200 1.8000 0.351 0.351 0.367 0.351 0.351 46,133 0.3512 0.00%
2004-08-25 0 1.800 1.800 1.840 1.780 1.800 126,000 226,400 1.7968 0.351 0.351 0.359 0.347 0.351 645,859 0.3505 2.86%
2004-08-24 0 1.750 1.730 1.800 1.720 1.750 253,000 439,446 1.7369 0.341 0.338 0.351 0.336 0.341 1,296,845 0.3389 0.57%
2004-08-23 0 1.740 1.740 1.800 - - 0 0 - 0.339 0.339 0.351 - - 0 - 0.00%
2004-08-20 0 1.740 1.740 1.780 1.730 1.740 42,000 72,780 1.7329 0.339 0.339 0.347 0.338 0.339 215,286 0.3381 0.58%
2004-08-19 0 1.730 1.730 1.750 1.730 1.730 16,000 27,680 1.7300 0.338 0.338 0.341 0.338 0.338 82,014 0.3375 0.58%
2004-08-18 0 1.720 1.720 1.780 1.720 1.730 34,917 60,081 1.7207 0.336 0.336 0.347 0.336 0.338 178,980 0.3357 1.18%
2004-08-17 0 1.700 1.680 1.700 1.700 1.700 4,000 6,800 1.7000 0.332 0.328 0.332 0.332 0.332 20,503 0.3317 1.19%
2004-08-16 0 1.680 1.650 2.400 - - 0 0 - 0.328 0.322 0.468 - - 0 - 0.00%
2004-08-13 0 1.680 1.680 1.760 1.680 1.680 2,000 3,360 1.6800 0.328 0.328 0.343 0.328 0.328 10,252 0.3277 0.60%
2004-08-12 0 1.670 1.660 1.760 1.650 1.700 179,000 297,100 1.6598 0.326 0.324 0.343 0.322 0.332 917,530 0.3238 -1.76%
2004-08-11 0 1.700 1.650 1.700 1.680 1.720 215,000 364,600 1.6958 0.332 0.322 0.332 0.328 0.336 1,102,062 0.3308 0.00%
2004-08-10 0 1.700 1.460 1.730 1.700 1.700 206,000 350,200 1.7000 0.332 0.285 0.338 0.332 0.332 1,055,929 0.3317 0.00%
2004-08-09 0 1.700 1.700 1.730 1.700 1.710 58,400 99,568 1.7049 0.332 0.332 0.338 0.332 0.334 299,351 0.3326 0.00%
2004-08-06 0 1.700 1.630 1.750 - - 0 0 - 0.332 0.318 0.341 - - 0 - 0.00%
2004-08-05 0 1.700 1.700 1.750 - - 0 0 - 0.332 0.332 0.341 - - 0 - 0.59%
2004-08-04 0 1.690 1.690 1.780 1.690 1.730 151,000 258,100 1.7093 0.330 0.330 0.347 0.330 0.338 774,006 0.3335 -1.74%
2004-08-03 0 1.720 1.700 1.770 1.720 1.750 82,784 143,521 1.7337 0.336 0.332 0.345 0.336 0.341 424,340 0.3382 -1.15%
2004-08-02 0 1.740 1.740 - - - 0 0 - 0.339 0.339 - - - 0 - 0.00%
2004-07-30 0 1.740 1.740 1.790 1.730 1.730 109,000 188,570 1.7300 0.339 0.339 0.349 0.338 0.338 558,720 0.3375 -3.33%
2004-07-29 0 1.800 1.720 1.800 - - 0 0 - 0.351 0.336 0.351 - - 0 - 0.00%
2004-07-28 0 1.800 1.740 1.840 - - 0 0 - 0.351 0.339 0.359 - - 0 - 0.00%
2004-07-27 0 1.800 1.750 2.400 1.750 1.800 14,000 24,700 1.7643 0.351 0.341 0.468 0.341 0.351 71,762 0.3442 0.00%
2004-07-26 0 1.800 1.750 1.800 - - 0 0 - 0.351 0.341 0.351 - - 0 - 0.00%
2004-07-23 0 1.800 1.770 1.840 1.800 1.800 77,400 139,280 1.7995 0.351 0.345 0.359 0.351 0.351 396,742 0.3511 3.45%
2004-07-22 0 1.740 1.740 1.800 1.740 1.740 30,000 52,200 1.7400 0.339 0.339 0.351 0.339 0.339 153,776 0.3395 0.00%
2004-07-21 0 1.740 1.740 1.850 1.740 1.740 20,000 34,800 1.7400 0.339 0.339 0.361 0.339 0.339 102,517 0.3395 0.00%
2004-07-20 0 1.740 1.740 1.900 - - 0 0 - 0.339 0.339 0.371 - - 0 - 1.16%
2004-07-19 0 1.720 1.720 1.850 1.720 1.800 34,000 60,080 1.7671 0.336 0.336 0.361 0.336 0.351 174,280 0.3447 -4.44%
2004-07-16 0 1.800 1.800 1.860 1.800 1.800 4,000 7,200 1.8000 0.351 0.351 0.363 0.351 0.351 20,503 0.3512 0.00%
2004-07-15 0 1.800 1.740 1.800 - - 6,500,000 11,700,000 1.8000 0.351 0.339 0.351 - - 33,318,141 0.3512 0.00%
2004-07-14 0 1.800 1.740 1.880 - - 0 0 - 0.351 0.339 0.367 - - 0 - 0.00%
2004-07-13 0 1.800 1.740 1.880 - - 0 0 - 0.351 0.339 0.367 - - 0 - 0.00%
2004-07-12 0 1.800 1.800 1.850 1.740 1.820 50,000 89,800 1.7960 0.351 0.351 0.361 0.339 0.355 256,293 0.3504 2.27%
2004-07-09 0 1.760 1.760 1.800 1.760 1.780 100,000 177,240 1.7724 0.343 0.343 0.351 0.343 0.347 512,587 0.3458 -2.76%
2004-07-08 0 1.810 1.750 1.810 1.750 1.830 54,000 97,060 1.7974 0.353 0.341 0.353 0.341 0.357 276,797 0.3507 3.43%
2004-07-07 0 1.750 1.750 1.780 1.720 1.730 35,000 60,500 1.7286 0.341 0.341 0.347 0.336 0.338 179,405 0.3372 0.00%
2004-07-06 0 1.750 1.750 1.830 1.740 1.740 21,000 36,540 1.7400 0.341 0.341 0.357 0.339 0.339 107,643 0.3395 0.57%
2004-07-05 0 1.740 1.740 1.800 - - 0 0 - 0.339 0.339 0.351 - - 0 - 0.00%
2004-07-02 0 1.740 1.740 1.820 - - 0 0 - 0.339 0.339 0.355 - - 0 - 0.00%
2004-06-30 0 1.740 1.740 1.760 - - 0 0 - 0.339 0.339 0.343 - - 0 - 0.00%
2004-06-29 0 1.740 1.740 1.810 - - 38,000 64,990 1.7103 0.339 0.339 0.353 - - 194,783 0.3337 1.75%
2004-06-28 0 1.710 1.710 1.790 1.710 1.720 50,000 85,900 1.7180 0.334 0.334 0.349 0.334 0.336 256,293 0.3352 0.59%
2004-06-25 0 1.700 1.700 1.750 1.700 1.700 27,000 45,900 1.7000 0.332 0.332 0.341 0.332 0.332 138,398 0.3317 0.00%
2004-06-24 0 1.700 1.700 1.750 1.690 1.690 404,000 686,600 1.6995 0.332 0.332 0.341 0.330 0.330 2,070,851 0.3316 -0.58%
2004-06-23 0 1.710 1.700 2.400 - - 0 0 - 0.334 0.332 0.468 - - 0 - 0.00%
2004-06-21 0 1.710 1.700 2.400 - - 0 0 - 0.334 0.332 0.468 - - 0 - 0.00%
2004-06-18 0 1.710 1.640 2.400 - - 0 0 - 0.334 0.320 0.468 - - 0 - 0.00%
2004-06-17 0 1.710 1.710 2.350 1.710 1.770 30,000 52,200 1.7400 0.334 0.334 0.458 0.334 0.345 153,776 0.3395 -5.00%
2004-06-16 0 1.800 1.770 1.800 1.800 1.800 20,000 36,000 1.8000 0.351 0.345 0.351 0.351 0.351 102,517 0.3512 1.12%
2004-06-15 0 1.780 1.780 1.850 1.780 1.780 2,000 3,560 1.7800 0.347 0.347 0.361 0.347 0.347 10,252 0.3473 0.00%
2004-06-14 0 1.780 1.780 1.870 1.780 1.790 106,002 188,753 1.7807 0.347 0.347 0.365 0.347 0.349 543,352 0.3474 -0.56%
2004-06-11 0 1.790 1.790 1.840 1.780 1.780 30,000 53,400 1.7800 0.349 0.349 0.359 0.347 0.347 153,776 0.3473 0.00%
2004-06-10 0 1.790 1.780 1.860 - - 0 0 - 0.349 0.347 0.363 - - 0 - 0.00%
2004-06-09 0 1.790 1.790 1.800 1.780 1.780 12,000 21,360 1.7800 0.349 0.349 0.351 0.347 0.347 61,510 0.3473 0.56%
2004-06-08 0 1.780 1.780 1.820 1.780 1.800 73,000 130,970 1.7941 0.347 0.347 0.355 0.347 0.351 374,188 0.3500 -0.56%
2004-06-07 0 1.790 1.790 1.860 1.790 1.790 27,310 48,869 1.7894 0.349 0.349 0.363 0.349 0.349 139,987 0.3491 -0.56%
2004-06-04 0 1.800 1.740 1.850 1.730 1.800 80,000 139,200 1.7400 0.351 0.339 0.361 0.338 0.351 410,069 0.3395 0.00%
2004-06-03 0 1.800 1.790 1.900 - - 0 0 - 0.351 0.349 0.371 - - 0 - 0.00%
2004-06-02 0 1.800 1.800 1.900 - - 0 0 - 0.351 0.351 0.371 - - 0 - 0.00%
2004-06-01 0 1.800 1.800 2.000 1.800 1.800 19,000 34,200 1.8000 0.351 0.351 0.390 0.351 0.351 97,391 0.3512 -1.64%
2004-05-31 0 1.830 1.800 2.200 - - 0 0 - 0.357 0.351 0.429 - - 0 - 0.00%
2004-05-28 0 1.830 1.830 1.900 1.820 1.820 2,500 4,535 1.8140 0.357 0.357 0.371 0.355 0.355 12,815 0.3539 -3.68%
2004-05-27 0 1.900 - 1.920 - - 0 0 - 0.371 - 0.375 - - 0 - 0.00%
2004-05-25 0 1.900 1.850 1.900 1.840 1.900 8,000 14,780 1.8475 0.371 0.361 0.371 0.359 0.371 41,007 0.3604 4.40%
2004-05-24 0 1.820 1.820 1.900 1.720 1.820 52,784 94,436 1.7891 0.355 0.355 0.371 0.336 0.355 270,564 0.3490 0.00%
2004-05-21 0 1.820 1.820 1.860 1.800 1.800 8,000 14,400 1.8000 0.355 0.355 0.363 0.351 0.351 41,007 0.3512 -2.15%
2004-05-20 0 1.860 1.800 1.860 1.850 1.860 276,000 511,000 1.8514 0.363 0.351 0.363 0.361 0.363 1,414,740 0.3612 3.33%
2004-05-19 0 1.860 1.860 1.900 1.860 1.860 150,000 279,000 1.8600 0.351 0.351 0.359 0.351 0.351 794,510 0.3512 0.00%
2004-05-18 0 1.860 1.860 1.870 1.860 1.860 150,000 279,000 1.8600 0.351 0.351 0.353 0.351 0.351 794,510 0.3512 0.54%
2004-05-17 0 1.850 1.850 1.900 1.850 1.860 780,000 1,448,380 1.8569 0.349 0.349 0.359 0.349 0.351 4,131,450 0.3506 -0.54%
2004-05-14 0 1.860 1.860 1.890 1.860 1.860 390,000 725,400 1.8600 0.351 0.351 0.357 0.351 0.351 2,065,725 0.3512 0.00%
2004-05-13 0 1.860 1.860 1.910 1.860 1.900 280,000 524,800 1.8743 0.351 0.351 0.361 0.351 0.359 1,483,084 0.3539 0.00%
2004-05-12 0 1.860 1.860 1.900 1.860 1.880 44,000 82,440 1.8736 0.351 0.351 0.359 0.351 0.355 233,056 0.3537 0.00%
2004-05-11 0 1.860 1.860 1.900 1.850 1.860 54,000 100,320 1.8578 0.351 0.351 0.359 0.349 0.351 286,023 0.3507 -2.11%
2004-05-10 0 1.900 1.860 1.900 1.860 1.900 241,000 449,060 1.8633 0.359 0.351 0.359 0.351 0.359 1,276,512 0.3518 -2.06%
2004-05-07 0 1.940 1.940 1.990 1.940 1.940 27,000 52,380 1.9400 0.366 0.366 0.376 0.366 0.366 143,012 0.3663 0.00%
2004-05-06 0 1.940 1.910 1.950 1.900 1.940 200,000 385,140 1.9257 0.366 0.361 0.368 0.359 0.366 1,059,346 0.3636 -0.51%
2004-05-05 0 1.950 1.900 1.950 - - 0 0 - 0.368 0.359 0.368 - - 0 - 0.00%
2004-05-04 0 1.950 1.920 1.950 - - 431,000 829,160 1.9238 0.368 0.362 0.368 - - 2,282,891 0.3632 0.00%
2004-05-03 0 1.950 1.950 1.960 1.910 1.950 80,231 154,447 1.9250 0.368 0.368 0.370 0.361 0.368 424,962 0.3634 4.84%
2004-04-30 0 1.860 1.860 1.900 1.850 1.860 97,000 180,125 1.8570 0.351 0.351 0.359 0.349 0.351 513,783 0.3506 -2.11%
2004-04-29 0 1.900 1.900 1.940 1.870 1.900 68,000 128,900 1.8956 0.359 0.359 0.366 0.353 0.359 360,178 0.3579 0.00%
2004-04-28 0 1.900 1.900 1.920 1.870 1.900 95,527 180,314 1.8876 0.359 0.359 0.362 0.353 0.359 505,981 0.3564 -0.52%
2004-04-27 0 1.910 1.910 1.920 1.880 1.930 718,000 1,350,300 1.8806 0.361 0.361 0.362 0.355 0.364 3,803,052 0.3551 -0.52%
2004-04-26 0 1.920 1.920 2.000 1.890 2.000 142,000 280,290 1.9739 0.362 0.362 0.378 0.357 0.378 752,136 0.3727 0.00%
2004-04-23 0 1.920 1.880 1.950 1.920 1.920 10,000 19,200 1.9200 0.362 0.355 0.368 0.362 0.362 52,967 0.3625 0.52%
2004-04-22 0 1.910 1.880 1.940 1.900 1.910 23,000 43,860 1.9070 0.361 0.355 0.366 0.359 0.361 121,825 0.3600 1.60%
2004-04-21 0 1.880 1.880 1.900 1.880 1.900 487,000 916,360 1.8816 0.355 0.355 0.359 0.355 0.359 2,579,508 0.3552 -1.05%
2004-04-20 0 1.900 1.880 1.920 1.900 1.910 450,000 852,800 1.8951 0.359 0.355 0.362 0.359 0.361 2,383,529 0.3578 -2.56%
2004-04-19 0 1.950 1.870 1.950 1.940 1.950 90,000 174,600 1.9400 0.368 0.353 0.368 0.366 0.368 476,706 0.3663 2.63%
2004-04-16 0 1.900 1.900 1.950 - - 14,000 26,600 1.9000 0.359 0.359 0.368 - - 74,154 0.3587 0.00%
2004-04-15 0 1.900 1.900 1.940 1.860 1.900 56,000 105,440 1.8829 0.359 0.359 0.366 0.351 0.359 296,617 0.3555 -1.55%
2004-04-14 0 1.930 1.900 1.930 1.890 1.940 114,000 216,660 1.9005 0.364 0.359 0.364 0.357 0.366 603,827 0.3588 -1.03%
2004-04-13 0 1.950 1.900 2.000 1.900 2.000 114,000 222,000 1.9474 0.368 0.359 0.378 0.359 0.378 603,827 0.3677 2.63%
2004-04-08 0 1.900 1.880 1.920 1.860 1.920 289,000 545,270 1.8867 0.359 0.355 0.362 0.351 0.362 1,530,755 0.3562 1.06%
2004-04-07 0 1.880 1.880 1.940 1.870 1.880 80,000 150,380 1.8798 0.355 0.355 0.366 0.353 0.355 423,738 0.3549 0.00%
2004-04-06 0 1.880 1.870 1.940 1.850 1.880 394,000 735,320 1.8663 0.355 0.353 0.366 0.349 0.355 2,086,912 0.3523 -0.53%
2004-04-02 1 - - - - - 0 0 - 0.357 - - - - 0 - 0.00%
2004-04-01 0 1.890 1.890 1.930 1.890 1.890 30,000 56,700 1.8900 0.357 0.357 0.364 0.357 0.357 158,902 0.3568 0.00%
2004-03-31 0 1.890 1.830 1.950 1.890 1.890 20,000 37,800 1.8900 0.357 0.345 0.368 0.357 0.357 105,935 0.3568 -0.53%
2004-03-30 0 1.900 1.900 1.950 1.840 1.870 64,000 118,260 1.8478 0.359 0.359 0.368 0.347 0.353 338,991 0.3489 2.70%
2004-03-29 0 1.850 1.850 1.950 1.850 1.900 36,000 67,240 1.8678 0.349 0.349 0.368 0.349 0.359 190,682 0.3526 -2.63%
2004-03-26 0 1.900 1.840 1.980 1.900 1.910 120,000 228,800 1.9067 0.359 0.347 0.374 0.359 0.361 635,608 0.3600 0.00%
2004-03-25 0 1.900 1.850 1.970 1.890 1.900 24,000 45,400 1.8917 0.359 0.349 0.372 0.357 0.359 127,122 0.3571 0.00%
2004-03-24 0 1.900 1.820 1.900 1.810 1.920 130,041 241,269 1.8553 0.359 0.344 0.359 0.342 0.362 688,792 0.3503 -1.04%
2004-03-23 0 1.920 1.900 2.000 1.880 1.920 573,000 1,078,360 1.8820 0.362 0.359 0.378 0.355 0.362 3,035,026 0.3553 1.05%
2004-03-22 0 1.900 1.820 1.900 - - 0 0 - 0.359 0.344 0.359 - - 0 - -0.52%
2004-03-19 0 1.910 1.910 1.940 1.900 2.000 194,000 372,900 1.9222 0.361 0.361 0.366 0.359 0.378 1,027,566 0.3629 0.53%
2004-03-18 0 1.900 1.900 1.950 1.900 1.950 549,000 1,049,290 1.9113 0.359 0.359 0.368 0.359 0.368 2,907,905 0.3608 -2.56%
2004-03-17 0 1.950 1.920 1.950 1.950 1.950 40,000 78,000 1.9500 0.368 0.362 0.368 0.368 0.368 211,869 0.3682 0.00%
2004-03-16 0 1.950 1.900 1.950 1.900 1.950 375,000 727,700 1.9405 0.368 0.359 0.368 0.359 0.368 1,986,274 0.3664 0.00%
2004-03-15 0 1.950 1.950 1.990 1.950 1.950 2,024,000 3,946,800 1.9500 0.368 0.368 0.376 0.368 0.368 10,720,582 0.3682 0.00%
2004-03-12 0 1.950 1.950 2.000 1.900 2.000 125,000 239,850 1.9188 0.368 0.368 0.378 0.359 0.378 662,091 0.3623 -1.52%
2004-03-11 0 1.980 1.980 2.000 1.950 2.000 124,686 245,463 1.9686 0.374 0.374 0.378 0.368 0.378 660,428 0.3717 -4.58%
2004-03-10 0 2.075 2.000 2.075 2.000 2.100 20,000 41,000 2.0500 0.392 0.378 0.392 0.378 0.396 105,935 0.3870 3.75%
2004-03-09 0 2.000 2.000 2.100 1.920 2.075 351,000 702,035 2.0001 0.378 0.378 0.396 0.362 0.392 1,859,152 0.3776 0.00%
2004-03-08 0 2.000 1.900 2.000 2.000 2.000 20,000 40,000 2.0000 0.378 0.359 0.378 0.378 0.378 105,935 0.3776 -2.44%
2004-03-05 0 2.050 2.050 2.125 2.050 2.150 99,000 208,700 2.1081 0.387 0.387 0.401 0.387 0.406 524,376 0.3980 -3.53%
2004-03-04 0 2.125 2.025 2.150 2.100 2.125 45,000 95,125 2.1139 0.401 0.382 0.406 0.396 0.401 238,353 0.3991 0.00%
2004-03-03 0 2.125 2.050 2.125 2.100 2.200 374,135 798,948 2.1355 0.401 0.387 0.401 0.396 0.415 1,981,692 0.4032 -2.30%
2004-03-02 0 2.175 2.175 2.250 2.175 2.200 76,000 166,575 2.1918 0.411 0.411 0.425 0.411 0.415 402,551 0.4138 1.16%
2004-03-01 0 2.150 2.150 2.200 2.150 2.200 68,494 148,313 2.1653 0.406 0.406 0.415 0.406 0.415 362,794 0.4088 -2.27%
2004-02-27 0 2.200 2.200 2.225 2.175 2.250 263,000 583,350 2.2181 0.415 0.415 0.420 0.411 0.425 1,393,040 0.4188 0.00%
2004-02-26 0 2.200 2.150 2.175 2.100 2.200 339,567 729,987 2.1498 0.415 0.406 0.411 0.396 0.415 1,798,595 0.4059 -2.22%
2004-02-25 0 2.250 2.175 2.250 2.200 2.250 238,000 526,125 2.2106 0.425 0.411 0.425 0.415 0.425 1,260,622 0.4174 2.27%
2004-02-24 0 2.200 2.200 2.225 2.200 2.225 42,122 93,156 2.2116 0.415 0.415 0.420 0.415 0.420 223,109 0.4175 0.00%
2004-02-23 0 2.200 2.200 2.275 2.200 2.275 102,392 229,723 2.2436 0.415 0.415 0.430 0.415 0.430 542,343 0.4236 -2.22%
2004-02-20 0 2.250 2.200 2.275 2.175 2.250 330,000 730,650 2.2141 0.425 0.415 0.430 0.411 0.425 1,747,921 0.4180 1.12%
2004-02-19 0 2.225 2.175 2.225 2.175 2.250 113,000 248,500 2.1991 0.420 0.411 0.420 0.411 0.425 598,531 0.4152 -2.20%
2004-02-18 0 2.275 2.250 2.300 2.225 2.300 590,000 1,345,725 2.2809 0.430 0.425 0.434 0.420 0.434 3,125,071 0.4306 1.11%
2004-02-17 0 2.250 2.200 2.250 2.125 2.250 574,000 1,256,400 2.1889 0.425 0.415 0.425 0.401 0.425 3,040,323 0.4132 4.65%
2004-02-16 0 2.150 2.150 2.200 2.100 2.225 475,800 1,021,490 2.1469 0.406 0.406 0.415 0.396 0.420 2,520,184 0.4053 4.88%
2004-02-13 0 2.050 2.025 2.075 2.025 2.100 269,000 555,400 2.0647 0.387 0.382 0.392 0.382 0.396 1,424,820 0.3898 0.00%
2004-02-12 0 2.050 2.025 2.100 2.000 2.100 402,000 830,000 2.0647 0.387 0.382 0.396 0.378 0.396 2,129,286 0.3898 1.23%
2004-02-11 0 2.025 1.990 2.025 2.025 2.100 438,000 906,100 2.0687 0.382 0.376 0.382 0.382 0.396 2,319,968 0.3906 0.00%
2004-02-10 0 2.025 1.980 2.050 1.970 2.050 93,000 186,880 2.0095 0.382 0.374 0.387 0.372 0.387 492,596 0.3794 1.25%
2004-02-09 0 2.000 2.000 2.025 1.970 2.050 260,000 522,430 2.0093 0.378 0.378 0.382 0.372 0.387 1,377,150 0.3794 -2.44%
2004-02-06 0 2.050 1.960 2.050 1.950 2.050 236,000 468,600 1.9856 0.387 0.370 0.387 0.368 0.387 1,250,028 0.3749 2.50%
2004-02-05 0 2.000 1.950 2.000 1.990 2.000 450,000 895,500 1.9900 0.378 0.368 0.378 0.376 0.378 2,383,529 0.3757 0.00%
2004-02-04 0 2.000 1.930 2.000 1.930 2.000 97,000 193,210 1.9919 0.378 0.364 0.378 0.364 0.378 513,783 0.3761 0.00%
2004-02-03 0 2.000 2.000 2.025 1.960 2.000 155,000 308,500 1.9903 0.378 0.378 0.382 0.370 0.378 820,993 0.3758 0.00%
2004-02-02 0 2.000 2.000 2.025 1.970 2.000 154,000 306,670 1.9914 0.378 0.378 0.382 0.372 0.378 815,696 0.3760 1.52%
2004-01-30 0 1.970 1.970 2.000 1.960 2.050 159,000 316,950 1.9934 0.372 0.372 0.378 0.370 0.387 842,180 0.3763 0.00%
2004-01-29 0 1.970 1.940 1.970 1.920 1.970 190,000 368,430 1.9391 0.372 0.366 0.372 0.362 0.372 1,006,379 0.3661 0.51%
2004-01-28 0 1.960 1.950 1.980 1.950 2.025 211,000 413,310 1.9588 0.370 0.368 0.374 0.368 0.382 1,117,610 0.3698 -0.51%
2004-01-27 0 1.970 1.970 2.050 1.970 2.050 147,980 299,996 2.0273 0.372 0.372 0.387 0.372 0.387 783,810 0.3827 -5.06%
2004-01-26 0 2.075 2.025 2.075 2.025 2.100 211,000 432,325 2.0489 0.392 0.382 0.392 0.382 0.396 1,117,610 0.3868 0.00%
2004-01-21 0 2.075 2.025 2.100 2.075 2.125 296,754 624,445 2.1043 0.392 0.382 0.396 0.392 0.401 1,571,826 0.3973 0.00%
2004-01-20 0 2.075 2.000 2.075 1.950 2.100 737,914 1,483,741 2.0107 0.392 0.378 0.392 0.368 0.396 3,908,531 0.3796 6.41%
2004-01-19 0 1.950 1.910 1.970 1.900 1.950 77,000 149,330 1.9394 0.368 0.361 0.372 0.359 0.368 407,848 0.3661 0.00%
2004-01-16 0 1.950 1.930 1.950 1.930 1.950 25,000 48,550 1.9420 0.368 0.364 0.368 0.364 0.368 132,418 0.3666 0.00%
2004-01-15 0 1.950 1.920 1.990 1.950 2.000 171,000 337,230 1.9721 0.368 0.362 0.376 0.368 0.378 905,741 0.3723 0.00%
2004-01-14 0 1.950 1.950 1.980 1.900 1.950 147,000 285,380 1.9414 0.368 0.368 0.374 0.359 0.368 778,619 0.3665 0.00%
2004-01-13 0 1.950 1.950 2.000 1.900 1.960 61,000 119,200 1.9541 0.368 0.368 0.378 0.359 0.370 323,101 0.3689 -2.50%
2004-01-12 0 2.000 1.930 2.025 1.900 2.000 537,812 1,071,142 1.9917 0.378 0.364 0.382 0.359 0.378 2,848,645 0.3760 5.26%
2004-01-09 0 1.900 1.900 1.940 1.870 1.940 391,000 742,980 1.9002 0.359 0.359 0.366 0.353 0.366 2,071,021 0.3588 0.00%
2004-01-08 0 1.900 1.900 1.950 1.900 1.980 693,000 1,320,560 1.9056 0.359 0.359 0.368 0.359 0.374 3,670,634 0.3598 0.00%
2004-01-07 0 1.900 1.900 1.940 1.900 1.950 182,980 348,233 1.9031 0.359 0.359 0.366 0.359 0.368 969,196 0.3593 -2.56%
2004-01-06 0 1.950 1.900 1.950 1.920 2.050 487,000 959,310 1.9698 0.368 0.359 0.368 0.362 0.387 2,579,508 0.3719 -1.52%
2004-01-05 0 1.980 1.980 2.000 1.780 2.000 1,373,584 2,667,396 1.9419 0.374 0.374 0.378 0.336 0.378 7,275,504 0.3666 10.00%
2004-01-02 0 1.800 1.780 1.950 1.710 1.800 255,000 448,950 1.7606 0.340 0.336 0.368 0.323 0.340 1,350,666 0.3324 3.45%
2003-12-31 0 1.740 1.740 1.750 1.700 1.760 42,000 71,820 1.7100 0.329 0.329 0.330 0.321 0.332 222,463 0.3228 0.00%
2003-12-30 0 1.740 1.680 1.750 1.690 1.740 176,000 300,960 1.7100 0.329 0.317 0.330 0.319 0.329 932,225 0.3228 1.16%
2003-12-29 0 1.720 1.720 1.760 1.720 1.720 20,000 34,400 1.7200 0.325 0.325 0.332 0.325 0.325 105,935 0.3247 0.00%
2003-12-24 0 1.720 1.670 1.750 1.670 1.750 80,000 137,200 1.7150 0.325 0.315 0.330 0.315 0.330 423,738 0.3238 -1.15%
2003-12-23 0 1.740 1.720 1.740 1.740 1.740 30,000 52,200 1.7400 0.329 0.325 0.329 0.329 0.329 158,902 0.3285 0.00%
2003-12-22 0 1.740 1.740 1.750 1.710 1.730 50,951 87,428 1.7159 0.329 0.329 0.330 0.323 0.327 269,874 0.3240 0.00%
2003-12-19 0 1.740 1.680 1.740 1.680 1.740 87,468 148,237 1.6948 0.329 0.317 0.329 0.317 0.329 463,294 0.3200 2.35%
2003-12-18 0 1.700 1.700 1.740 1.700 1.850 103,000 177,970 1.7279 0.321 0.321 0.329 0.321 0.349 545,563 0.3262 0.00%
2003-12-17 0 1.700 1.670 1.710 1.690 1.760 466,000 794,200 1.7043 0.321 0.315 0.323 0.319 0.332 2,468,276 0.3218 -3.41%
2003-12-16 0 1.760 1.700 1.760 1.650 1.760 424,000 725,020 1.7100 0.332 0.321 0.332 0.312 0.332 2,245,814 0.3228 3.53%
2003-12-15 0 1.700 1.680 1.700 1.670 1.740 208,627 356,675 1.7096 0.321 0.317 0.321 0.315 0.329 1,105,041 0.3228 -2.30%
2003-12-12 0 1.740 1.720 1.740 1.650 1.740 621,457 1,069,668 1.7212 0.329 0.325 0.329 0.312 0.329 3,291,690 0.3250 0.00%
2003-12-11 0 1.740 1.710 1.740 1.610 1.740 41,000 67,940 1.6571 0.329 0.323 0.329 0.304 0.329 217,166 0.3128 1.16%
2003-12-10 0 1.720 1.720 1.740 1.700 1.720 132,000 227,010 1.7198 0.325 0.325 0.329 0.321 0.325 699,168 0.3247 -1.15%
2003-12-09 0 1.740 1.690 1.740 1.670 1.740 442,608 752,782 1.7008 0.329 0.319 0.329 0.315 0.329 2,344,375 0.3211 4.82%
2003-12-08 0 1.660 1.630 1.680 1.660 1.700 64,000 107,320 1.6769 0.313 0.308 0.317 0.313 0.321 338,991 0.3166 -1.19%
2003-12-05 0 1.680 1.670 1.690 1.670 1.680 163,979 275,326 1.6790 0.317 0.315 0.319 0.315 0.317 868,553 0.3170 0.00%
2003-12-04 0 1.680 1.680 1.720 1.680 1.700 182,500 308,330 1.6895 0.317 0.317 0.325 0.317 0.321 966,653 0.3190 -3.45%
2003-12-03 0 1.740 1.680 1.750 1.610 1.740 311,000 523,370 1.6829 0.329 0.317 0.330 0.304 0.329 1,647,283 0.3177 0.00%
2003-12-02 0 1.740 1.700 1.750 1.740 1.760 350,812 615,640 1.7549 0.329 0.321 0.330 0.329 0.332 1,858,156 0.3313 -0.57%
2003-12-01 0 1.750 1.750 1.800 1.740 1.760 288,200 502,654 1.7441 0.330 0.330 0.340 0.329 0.332 1,526,518 0.3293 0.57%
2003-11-28 0 1.740 1.680 1.740 1.740 1.740 8,000 13,920 1.7400 0.329 0.317 0.329 0.329 0.329 42,374 0.3285 2.35%
2003-11-27 0 1.700 1.680 1.750 1.680 1.700 31,490 53,424 1.6965 0.321 0.317 0.330 0.317 0.321 166,794 0.3203 -1.16%
2003-11-26 0 1.720 1.720 1.740 1.660 1.750 68,760 116,961 1.7010 0.325 0.325 0.329 0.313 0.330 364,203 0.3211 1.18%
2003-11-25 0 1.700 1.690 1.770 1.690 1.720 220,000 374,800 1.7036 0.321 0.319 0.334 0.319 0.325 1,165,281 0.3216 -2.30%
2003-11-24 0 1.740 1.740 1.750 1.730 1.750 86,000 149,600 1.7395 0.329 0.329 0.330 0.327 0.330 455,519 0.3284 -2.25%
2003-11-21 0 1.780 1.730 1.780 1.710 1.780 26,000 45,530 1.7512 0.336 0.327 0.336 0.323 0.336 137,715 0.3306 0.00%
2003-11-20 0 1.780 1.750 1.780 1.750 1.800 172,000 308,140 1.7915 0.336 0.330 0.336 0.330 0.340 911,038 0.3382 2.89%
2003-11-19 0 1.730 1.730 1.780 1.730 1.740 104,000 180,920 1.7396 0.327 0.327 0.336 0.327 0.329 550,860 0.3284 -2.81%
2003-11-18 0 1.780 1.740 1.780 1.750 1.780 58,000 103,000 1.7759 0.336 0.329 0.336 0.330 0.336 307,210 0.3353 2.30%
2003-11-17 0 1.740 1.700 1.790 1.740 1.740 5,000 8,700 1.7400 0.329 0.321 0.338 0.329 0.329 26,484 0.3285 -0.57%
2003-11-14 0 1.750 1.750 1.800 1.730 1.750 20,000 34,800 1.7400 0.330 0.330 0.340 0.327 0.330 105,935 0.3285 -0.57%
2003-11-13 0 1.760 1.760 1.800 1.750 1.750 18,000 31,500 1.7500 0.332 0.332 0.340 0.330 0.330 95,341 0.3304 0.57%
2003-11-12 0 1.750 1.750 1.800 1.720 1.750 56,000 96,960 1.7314 0.330 0.330 0.340 0.325 0.330 296,617 0.3269 0.00%
2003-11-11 0 1.750 1.750 1.800 1.720 1.800 22,000 38,520 1.7509 0.330 0.330 0.340 0.325 0.340 116,528 0.3306 0.00%
2003-11-10 0 1.750 1.750 1.800 1.740 1.770 165,000 288,600 1.7491 0.330 0.330 0.340 0.329 0.334 873,960 0.3302 -2.23%
2003-11-07 0 1.790 1.750 1.790 - - 0 0 - 0.338 0.330 0.338 - - 0 - 0.00%
2003-11-06 0 1.790 1.710 1.790 1.720 1.790 98,600 172,410 1.7486 0.338 0.323 0.338 0.325 0.338 522,258 0.3301 -0.56%
2003-11-05 0 1.800 1.760 1.800 1.760 1.810 436,000 773,960 1.7751 0.340 0.332 0.340 0.332 0.342 2,309,374 0.3351 -0.55%
2003-11-04 0 1.810 1.760 1.830 1.700 1.810 442,152 778,498 1.7607 0.342 0.332 0.345 0.321 0.342 2,341,960 0.3324 -0.55%
2003-11-03 0 1.820 1.800 1.950 1.750 1.840 485,000 870,950 1.7958 0.344 0.340 0.368 0.330 0.347 2,568,914 0.3390 4.00%
2003-10-31 0 1.750 1.730 1.750 1.750 1.750 85,000 148,750 1.7500 0.330 0.327 0.330 0.330 0.330 450,222 0.3304 0.00%
2003-10-30 0 1.750 1.750 1.780 1.730 1.790 147,000 258,540 1.7588 0.330 0.330 0.336 0.327 0.338 778,619 0.3320 -0.57%
2003-10-29 0 1.760 1.750 1.770 1.760 1.770 230,000 405,600 1.7635 0.332 0.330 0.334 0.332 0.334 1,218,248 0.3329 0.57%
2003-10-28 0 1.750 1.750 1.790 1.750 1.750 283,054 495,342 1.7500 0.330 0.330 0.338 0.330 0.330 1,499,261 0.3304 2.94%
2003-10-27 0 1.700 1.660 1.730 1.700 1.700 35,000 59,500 1.7000 0.321 0.313 0.327 0.321 0.321 185,386 0.3210 0.00%
2003-10-24 0 1.700 1.700 1.720 1.690 1.750 102,000 173,900 1.7049 0.321 0.321 0.325 0.319 0.330 540,266 0.3219 -2.86%
2003-10-23 0 1.750 1.700 1.750 1.730 1.770 417,000 729,210 1.7487 0.330 0.321 0.330 0.327 0.334 2,208,736 0.3301 -2.78%
2003-10-22 0 1.800 1.800 1.820 1.800 1.840 188,000 343,990 1.8297 0.340 0.340 0.344 0.340 0.347 995,785 0.3454 -2.70%
2003-10-21 0 1.850 1.850 1.860 1.840 1.900 153,082 285,461 1.8648 0.349 0.349 0.351 0.347 0.359 810,834 0.3521 -3.65%
2003-10-20 0 1.920 1.920 1.930 1.860 1.920 302,000 572,210 1.8947 0.362 0.362 0.364 0.351 0.362 1,599,613 0.3577 -1.03%
2003-10-17 0 1.940 1.850 1.950 1.830 1.940 114,000 217,040 1.9039 0.366 0.349 0.368 0.345 0.366 603,827 0.3594 0.00%
2003-10-16 0 1.960 1.950 1.960 1.950 1.990 137,392 270,635 1.9698 0.366 0.364 0.366 0.364 0.372 735,231 0.3681 -1.01%
2003-10-15 0 1.980 1.940 1.980 1.850 1.980 535,070 1,031,795 1.9283 0.370 0.363 0.370 0.346 0.370 2,863,339 0.3603 4.21%
2003-10-14 0 1.900 1.900 1.910 1.840 1.910 818,000 1,549,990 1.8949 0.355 0.355 0.357 0.344 0.357 4,377,393 0.3541 2.70%
2003-10-13 0 1.850 1.830 1.850 1.840 1.860 172,627 320,052 1.8540 0.346 0.342 0.346 0.344 0.348 923,785 0.3465 -2.12%
2003-10-10 0 1.890 1.830 1.890 1.840 1.900 417,723 785,403 1.8802 0.353 0.342 0.353 0.344 0.355 2,235,376 0.3514 -0.53%
2003-10-09 0 1.900 1.900 - 1.800 1.900 1,152,137 2,122,621 1.8423 0.355 0.355 - 0.336 0.355 6,165,472 0.3443 3.26%
2003-10-08 0 1.840 1.800 1.840 1.750 1.840 936,721 1,682,643 1.7963 0.344 0.336 0.344 0.327 0.344 5,012,708 0.3357 2.22%
2003-10-07 0 1.800 1.770 1.820 1.650 1.800 807,392 1,372,679 1.7001 0.336 0.331 0.340 0.308 0.336 4,320,626 0.3177 8.43%
2003-10-06 0 1.660 1.620 1.660 1.620 1.660 879,000 1,445,320 1.6443 0.310 0.303 0.310 0.303 0.310 4,703,824 0.3073 1.22%
2003-10-03 0 1.640 1.590 1.640 1.630 1.660 212,000 349,120 1.6468 0.306 0.297 0.306 0.305 0.310 1,134,483 0.3077 0.61%
2003-10-02 0 1.630 1.620 1.630 1.550 1.630 456,000 735,750 1.6135 0.305 0.303 0.305 0.290 0.305 2,440,209 0.3015 0.62%
2003-09-30 0 1.620 1.600 1.620 1.610 1.630 95,000 154,260 1.6238 0.303 0.299 0.303 0.301 0.305 508,377 0.3034 -0.61%
2003-09-29 0 1.630 1.580 1.630 1.600 1.630 86,000 138,700 1.6128 0.305 0.295 0.305 0.299 0.305 460,215 0.3014 1.24%
2003-09-26 0 1.610 1.600 1.610 1.600 1.610 282,000 452,650 1.6051 0.301 0.299 0.301 0.299 0.301 1,509,077 0.3000 0.62%
2003-09-25 0 1.600 1.600 1.620 1.600 1.630 633,000 1,019,140 1.6100 0.299 0.299 0.303 0.299 0.305 3,387,395 0.3009 -1.84%
2003-09-24 0 1.630 1.590 1.640 1.530 1.630 813,000 1,286,150 1.5820 0.305 0.297 0.306 0.286 0.305 4,350,636 0.2956 4.49%
2003-09-23 0 1.560 1.550 1.560 1.550 1.560 90,000 140,000 1.5556 0.292 0.290 0.292 0.290 0.292 481,620 0.2907 -1.27%
2003-09-22 0 1.580 1.530 1.580 1.550 1.580 114,000 178,480 1.5656 0.295 0.286 0.295 0.290 0.295 610,052 0.2926 1.28%
2003-09-19 0 1.560 1.550 1.570 1.530 1.610 2,051,000 3,250,360 1.5848 0.292 0.290 0.293 0.286 0.301 10,975,589 0.2961 0.65%
2003-09-18 0 1.550 1.530 1.570 1.550 1.640 3,608,000 5,700,820 1.5800 0.290 0.286 0.293 0.290 0.306 19,307,619 0.2953 -5.49%
2003-09-17 0 1.640 1.620 1.640 1.550 1.640 1,593,000 2,556,020 1.6045 0.306 0.303 0.306 0.290 0.306 8,524,678 0.2998 5.81%
2003-09-16 0 1.550 1.550 1.600 1.490 1.550 308,392 469,938 1.5238 0.290 0.290 0.299 0.278 0.290 1,650,309 0.2848 1.31%
2003-09-15 0 1.530 1.470 1.540 1.530 1.560 68,000 104,790 1.5410 0.286 0.275 0.288 0.286 0.292 363,891 0.2880 0.66%
2003-09-11 0 1.520 1.500 1.520 1.500 1.520 60,000 90,400 1.5067 0.284 0.280 0.284 0.280 0.284 321,080 0.2815 3.40%
2003-09-10 0 1.470 1.470 1.490 1.460 1.510 150,000 222,580 1.4839 0.275 0.275 0.278 0.273 0.282 802,700 0.2773 -4.55%
2003-09-09 0 1.540 1.540 1.560 1.540 1.580 1,121,000 1,755,720 1.5662 0.288 0.288 0.292 0.288 0.295 5,998,847 0.2927 -0.65%
2003-09-08 0 1.550 1.540 1.550 1.500 1.560 876,000 1,352,050 1.5434 0.290 0.288 0.290 0.280 0.292 4,687,770 0.2884 1.31%
2003-09-05 0 1.530 1.520 1.540 1.520 1.550 1,133,000 1,733,520 1.5300 0.286 0.284 0.288 0.284 0.290 6,063,063 0.2859 1.32%
2003-09-04 0 1.510 1.500 1.520 1.480 1.540 1,243,820 1,881,712 1.5128 0.282 0.280 0.284 0.277 0.288 6,656,098 0.2827 2.72%
2003-09-03 0 1.470 1.460 1.480 1.450 1.500 791,000 1,160,710 1.4674 0.275 0.273 0.277 0.271 0.280 4,232,906 0.2742 2.08%
2003-09-02 0 1.440 1.430 1.450 1.430 1.490 146,000 211,580 1.4492 0.269 0.267 0.271 0.267 0.278 781,295 0.2708 2.13%
2003-09-01 0 1.410 1.410 1.440 1.410 1.450 368,000 528,100 1.4351 0.263 0.263 0.269 0.263 0.271 1,969,292 0.2682 -2.08%
2003-08-29 0 1.440 1.440 1.500 1.350 1.500 444,000 629,410 1.4176 0.269 0.269 0.280 0.252 0.280 2,375,993 0.2649 5.11%
2003-08-28 0 1.370 1.370 1.390 1.360 1.400 174,960 240,517 1.3747 0.256 0.256 0.260 0.254 0.262 936,270 0.2569 -1.44%
2003-08-27 0 1.390 1.390 1.400 1.330 1.400 471,982 654,096 1.3858 0.260 0.260 0.262 0.249 0.262 2,525,734 0.2590 0.00%
2003-08-26 0 1.390 1.350 1.400 1.380 1.450 252,000 350,110 1.3893 0.260 0.252 0.262 0.258 0.271 1,348,537 0.2596 -2.80%
2003-08-25 0 1.430 1.420 1.440 1.420 1.470 427,000 620,880 1.4541 0.267 0.265 0.269 0.265 0.275 2,285,020 0.2717 -3.38%
2003-08-22 0 1.480 1.480 1.500 1.480 1.560 392,000 598,420 1.5266 0.277 0.277 0.280 0.277 0.292 2,097,724 0.2853 -3.90%
2003-08-21 0 1.540 1.500 1.540 1.450 1.590 1,067,000 1,606,170 1.5053 0.288 0.280 0.288 0.271 0.297 5,709,875 0.2813 6.94%
2003-08-20 0 1.440 1.420 1.440 1.370 1.440 1,446,000 2,022,980 1.3990 0.269 0.265 0.269 0.256 0.269 7,738,031 0.2614 6.67%
2003-08-19 0 1.350 1.290 1.350 1.320 1.400 223,881 302,419 1.3508 0.252 0.241 0.252 0.247 0.262 1,198,062 0.2524 3.85%
2003-08-18 0 1.300 1.300 1.340 1.240 1.300 870,000 1,115,300 1.2820 0.243 0.243 0.250 0.232 0.243 4,655,662 0.2396 4.84%
2003-08-15 0 1.240 1.210 1.240 1.130 1.240 354,660 423,413 1.1939 0.232 0.226 0.232 0.211 0.232 1,897,905 0.2231 5.08%
2003-08-14 0 1.180 1.160 1.200 1.170 1.200 119,000 142,540 1.1978 0.221 0.217 0.224 0.219 0.224 636,809 0.2238 1.72%
2003-08-13 0 1.160 1.160 1.180 1.110 1.180 622,568 715,846 1.1498 0.217 0.217 0.221 0.207 0.221 3,331,570 0.2149 5.45%
2003-08-12 0 1.100 1.100 1.110 1.070 1.100 251,000 273,290 1.0888 0.206 0.206 0.207 0.200 0.206 1,343,185 0.2035 1.85%
2003-08-11 0 1.080 1.080 1.100 1.080 1.080 146,000 157,680 1.0800 0.202 0.202 0.206 0.202 0.202 781,295 0.2018 0.00%
2003-08-08 0 1.080 1.070 1.100 1.080 1.080 70,000 75,600 1.0800 0.202 0.200 0.206 0.202 0.202 374,593 0.2018 0.00%
2003-08-07 0 1.080 1.060 1.080 - - 0 0 - 0.202 0.198 0.202 - - 0 - 0.00%
2003-08-06 0 1.080 1.070 1.080 1.070 1.080 60,175 64,859 1.0778 0.202 0.200 0.202 0.200 0.202 322,017 0.2014 -0.92%
2003-08-05 0 1.090 1.090 1.100 1.090 1.100 221,673 241,663 1.0902 0.204 0.204 0.206 0.204 0.206 1,186,247 0.2037 -0.91%
2003-08-04 0 1.100 1.080 1.100 1.060 1.100 325,000 351,520 1.0816 0.206 0.202 0.206 0.198 0.206 1,739,184 0.2021 4.76%
2003-08-01 0 1.050 1.050 1.060 1.040 1.060 133,119 139,610 1.0488 0.196 0.196 0.198 0.194 0.198 712,364 0.1960 1.94%
2003-07-31 0 1.030 1.030 1.040 1.020 1.030 60,000 61,640 1.0273 0.192 0.192 0.194 0.191 0.192 321,080 0.1920 0.00%
2003-07-30 0 1.030 1.020 1.030 1.020 1.040 38,434 39,485 1.0273 0.192 0.191 0.192 0.191 0.194 205,673 0.1920 0.00%
2003-07-29 0 1.030 1.030 1.040 1.030 1.030 100,000 103,000 1.0300 0.192 0.192 0.194 0.192 0.192 535,134 0.1925 0.98%
2003-07-28 0 1.020 1.020 1.050 1.020 1.020 44,591 45,453 1.0193 0.191 0.191 0.196 0.191 0.191 238,621 0.1905 -1.92%
2003-07-25 0 1.040 1.000 1.050 1.000 1.040 65,000 67,200 1.0338 0.194 0.187 0.196 0.187 0.194 347,837 0.1932 -0.95%
2003-07-24 0 1.050 1.040 1.050 1.040 1.050 68,836 72,046 1.0466 0.196 0.194 0.196 0.194 0.196 368,365 0.1956 0.96%
2003-07-23 0 1.040 1.030 1.040 1.040 1.050 101,000 105,050 1.0401 0.194 0.192 0.194 0.194 0.196 540,485 0.1944 0.00%
2003-07-22 0 1.040 1.030 1.040 1.030 1.040 1,142,000 1,177,360 1.0310 0.194 0.192 0.194 0.192 0.194 6,111,225 0.1927 0.97%
2003-07-21 0 1.030 1.030 1.050 1.030 1.030 3,250,000 3,347,500 1.0300 0.192 0.192 0.196 0.192 0.192 17,391,841 0.1925 0.00%
2003-07-18 0 1.030 1.030 1.050 1.030 1.040 30,000 31,100 1.0367 0.192 0.192 0.196 0.192 0.194 160,540 0.1937 -0.96%
2003-07-17 0 1.040 1.040 1.050 1.030 1.040 261,836 270,691 1.0338 0.194 0.194 0.196 0.192 0.194 1,401,172 0.1932 1.96%
2003-07-16 0 1.020 1.020 1.030 - - 0 0 - 0.191 0.191 0.192 - - 0 - 0.00%
2003-07-15 0 1.020 1.020 1.050 1.020 1.020 40,000 40,800 1.0200 0.191 0.191 0.196 0.191 0.191 214,053 0.1906 -1.92%
2003-07-14 0 1.040 1.030 1.040 1.030 1.040 46,000 47,580 1.0343 0.194 0.192 0.194 0.192 0.194 246,161 0.1933 -0.95%
2003-07-11 0 1.050 1.010 1.050 1.030 1.050 35,000 36,360 1.0389 0.196 0.189 0.196 0.192 0.196 187,297 0.1941 1.94%
2003-07-10 0 1.030 1.020 1.030 1.020 1.030 130,000 133,300 1.0254 0.192 0.191 0.192 0.191 0.192 695,674 0.1916 0.98%
2003-07-09 0 1.020 1.020 1.050 1.010 1.020 60,000 61,100 1.0183 0.191 0.191 0.196 0.189 0.191 321,080 0.1903 0.99%
2003-07-08 0 1.010 1.010 1.030 1.000 1.010 30,000 30,200 1.0067 0.189 0.189 0.192 0.187 0.189 160,540 0.1881 -1.94%
2003-07-07 0 1.030 1.000 1.050 - - 0 0 - 0.192 0.187 0.196 - - 0 - 0.00%
2003-07-04 0 1.030 1.000 1.060 1.020 1.050 70,000 71,860 1.0266 0.192 0.187 0.198 0.191 0.196 374,593 0.1918 1.98%
2003-07-03 0 1.010 1.010 1.050 1.000 1.020 113,000 114,740 1.0154 0.189 0.189 0.196 0.187 0.191 604,701 0.1897 1.00%
2003-07-02 0 1.000 1.000 1.020 1.000 1.000 11,000 11,000 1.0000 0.187 0.187 0.191 0.187 0.187 58,865 0.1869 0.00%
2003-06-30 0 1.000 1.000 1.050 1.000 1.040 120,000 121,160 1.0097 0.187 0.187 0.196 0.187 0.194 642,160 0.1887 -1.96%
2003-06-27 0 1.020 1.000 1.040 - - 0 0 - 0.191 0.187 0.194 - - 0 - 0.00%
2003-06-26 0 1.020 1.000 1.020 1.020 1.020 30,000 30,600 1.0200 0.191 0.187 0.191 0.191 0.191 160,540 0.1906 -2.86%
2003-06-25 0 1.050 1.000 1.050 1.000 1.050 8,000 8,100 1.0125 0.196 0.187 0.196 0.187 0.196 42,811 0.1892 2.94%
2003-06-24 0 1.020 1.000 1.050 1.000 1.020 15,000 15,200 1.0133 0.191 0.187 0.196 0.187 0.191 80,270 0.1894 2.00%
2003-06-23 0 1.000 1.000 1.050 1.000 1.000 61,800 61,760 0.9994 0.187 0.187 0.196 0.187 0.187 330,713 0.1867 0.00%
2003-06-20 0 1.000 1.000 1.040 1.000 1.040 96,000 96,970 1.0101 0.187 0.187 0.194 0.187 0.194 513,728 0.1888 -2.91%
2003-06-19 0 1.030 1.010 1.050 1.030 1.030 30,000 30,900 1.0300 0.192 0.189 0.196 0.192 0.192 160,540 0.1925 0.00%
2003-06-18 0 1.030 1.020 1.050 1.000 1.030 240,354 244,993 1.0193 0.192 0.191 0.196 0.187 0.192 1,286,215 0.1905 0.98%
2003-06-17 0 1.020 1.000 1.040 1.020 1.050 85,000 86,850 1.0218 0.191 0.187 0.194 0.191 0.196 454,864 0.1909 0.99%
2003-06-16 0 1.010 0.990 1.030 1.000 1.010 30,000 30,100 1.0033 0.189 0.185 0.192 0.187 0.189 160,540 0.1875 -1.94%
2003-06-13 0 1.030 1.000 1.040 1.000 1.030 55,600 56,176 1.0104 0.192 0.187 0.194 0.187 0.192 297,534 0.1888 0.00%
2003-06-12 0 1.030 1.010 1.050 1.000 1.030 160,000 161,240 1.0078 0.192 0.189 0.196 0.187 0.192 856,214 0.1883 3.00%
2003-06-11 0 1.000 1.000 1.010 0.990 1.010 88,000 87,340 0.9925 0.187 0.187 0.189 0.185 0.189 470,918 0.1855 0.00%
2003-06-10 0 1.000 1.000 1.020 1.000 1.000 103,000 103,000 1.0000 0.187 0.187 0.191 0.187 0.187 551,188 0.1869 0.00%
2003-06-09 0 1.000 1.000 1.010 0.990 1.000 737,000 736,900 0.9999 0.187 0.187 0.189 0.185 0.187 3,943,934 0.1868 0.00%
2003-06-06 0 1.000 0.980 1.020 0.970 1.000 116,000 114,592 0.9879 0.187 0.183 0.191 0.181 0.187 620,755 0.1846 0.00%
2003-06-05 0 1.000 1.000 1.020 - - 20,000 20,000 1.0000 0.187 0.187 0.191 - - 107,027 0.1869 0.00%
2003-06-03 0 1.000 1.000 1.020 0.990 1.000 115,000 114,900 0.9991 0.187 0.187 0.191 0.185 0.187 615,404 0.1867 0.00%
2003-06-02 0 1.000 1.000 1.020 1.000 1.000 10,000 10,000 1.0000 0.187 0.187 0.191 0.187 0.187 53,513 0.1869 -1.96%
2003-05-30 0 1.020 1.000 1.030 1.000 1.040 50,000 50,280 1.0056 0.191 0.187 0.192 0.187 0.194 267,567 0.1879 2.00%
2003-05-29 0 1.000 0.980 1.040 1.000 1.020 124,000 124,020 1.0002 0.187 0.183 0.194 0.187 0.191 663,566 0.1869 -1.96%
2003-05-28 0 1.040 1.040 1.050 1.020 1.030 60,000 61,950 1.0325 0.191 0.191 0.192 0.187 0.189 327,376 0.1892 0.00%
2003-05-27 0 1.040 1.000 1.050 1.040 1.050 61,000 63,050 1.0336 0.191 0.183 0.192 0.191 0.192 332,832 0.1894 -0.95%
2003-05-26 0 1.050 1.000 1.050 1.000 1.050 118,000 119,700 1.0144 0.192 0.183 0.192 0.183 0.192 643,839 0.1859 5.00%
2003-05-23 0 1.000 0.970 1.010 - - 0 0 - 0.183 0.178 0.185 - - 0 - 0.00%
2003-05-22 0 1.000 1.000 1.010 0.980 0.980 22,000 21,960 0.9982 0.183 0.183 0.185 0.180 0.180 120,038 0.1829 0.00%
2003-05-21 0 1.000 0.960 1.000 1.000 1.000 50,000 50,000 1.0000 0.183 0.176 0.183 0.183 0.183 272,813 0.1833 1.01%
2003-05-20 0 0.990 0.960 1.000 0.990 0.990 50,000 49,500 0.9900 0.181 0.176 0.183 0.181 0.181 272,813 0.1814 1.02%
2003-05-19 0 0.980 0.950 0.990 0.980 0.980 70,000 68,600 0.9800 0.180 0.174 0.181 0.180 0.180 381,938 0.1796 1.03%
2003-05-16 0 0.970 0.940 0.980 0.940 0.970 77,000 74,480 0.9673 0.178 0.172 0.180 0.172 0.178 420,132 0.1773 1.04%
2003-05-15 0 0.960 0.940 0.970 0.940 0.960 47,000 44,840 0.9540 0.176 0.172 0.178 0.172 0.176 256,444 0.1749 0.00%
2003-05-14 0 0.960 0.950 0.970 0.950 0.960 128,000 122,780 0.9592 0.176 0.174 0.178 0.174 0.176 698,402 0.1758 2.13%
2003-05-13 0 0.940 0.940 0.960 0.940 0.940 45,000 42,500 0.9444 0.172 0.172 0.176 0.172 0.172 245,532 0.1731 1.08%
2003-05-12 0 0.930 0.930 0.950 0.930 0.930 36,000 33,480 0.9300 0.170 0.170 0.174 0.170 0.170 196,425 0.1704 -2.11%
2003-05-09 0 0.950 0.930 0.960 0.950 0.950 64,000 60,800 0.9500 0.174 0.170 0.176 0.174 0.174 349,201 0.1741 -3.06%
2003-05-07 0 0.980 0.950 0.990 0.950 0.980 44,000 42,100 0.9568 0.180 0.174 0.181 0.174 0.180 240,076 0.1754 -1.01%
2003-05-06 0 0.990 0.990 1.000 0.950 0.950 58,000 55,660 0.9597 0.181 0.181 0.183 0.174 0.174 316,463 0.1759 2.06%
2003-05-05 0 0.970 0.940 0.990 0.940 0.970 91,075 86,318 0.9478 0.178 0.172 0.181 0.172 0.178 496,929 0.1737 3.19%
2003-05-02 0 0.940 0.910 0.940 0.900 0.960 134,000 123,560 0.9221 0.172 0.167 0.172 0.165 0.176 731,139 0.1690 3.30%
2003-04-30 0 0.910 0.910 0.960 0.900 0.910 30,000 27,100 0.9033 0.167 0.167 0.176 0.165 0.167 163,688 0.1656 -2.15%
2003-04-29 0 0.930 0.900 0.950 0.910 0.930 64,000 59,320 0.9269 0.170 0.165 0.174 0.167 0.170 349,201 0.1699 3.33%
2003-04-28 0 0.900 0.900 0.950 0.870 0.870 14,000 12,180 0.8700 0.165 0.165 0.174 0.159 0.159 76,388 0.1594 -3.23%
2003-04-25 0 0.930 0.870 0.950 - - 0 0 - 0.170 0.159 0.174 - - 0 - 0.00%
2003-04-24 0 0.930 0.880 1.000 - - 0 0 - 0.170 0.161 0.183 - - 0 - 0.00%
2003-04-23 0 0.930 0.880 0.990 - - 0 0 - 0.170 0.161 0.181 - - 0 - 0.00%
2003-04-22 0 0.930 0.880 0.980 - - 0 0 - 0.170 0.161 0.180 - - 0 - 0.00%
2003-04-17 0 0.930 0.880 1.020 - - 27,007 26,386 0.9770 0.170 0.161 0.187 - - 147,357 0.1791 0.00%
2003-04-16 0 0.930 0.880 0.970 0.930 0.930 20,000 18,600 0.9300 0.170 0.161 0.178 0.170 0.170 109,125 0.1704 0.00%
2003-04-15 0 0.930 0.880 0.960 0.870 0.930 100,000 89,000 0.8900 0.170 0.161 0.176 0.159 0.170 545,626 0.1631 3.33%
2003-04-14 0 0.900 0.900 0.980 0.900 0.900 10,000 9,000 0.9000 0.165 0.165 0.180 0.165 0.165 54,563 0.1649 -6.25%
2003-04-11 0 0.960 0.900 0.990 0.950 0.960 40,000 38,200 0.9550 0.176 0.165 0.181 0.174 0.176 218,251 0.1750 1.05%
2003-04-10 0 0.950 0.950 0.980 0.900 0.900 30,000 27,700 0.9233 0.174 0.174 0.180 0.165 0.165 163,688 0.1692 0.00%
2003-04-09 0 0.950 0.900 1.020 0.950 0.950 8,000 7,600 0.9500 0.174 0.165 0.187 0.174 0.174 43,650 0.1741 0.00%
2003-04-08 0 0.950 0.910 0.960 - - 0 0 - 0.174 0.167 0.176 - - 0 - 0.00%
2003-04-07 0 0.950 0.950 0.960 - - 0 0 - 0.174 0.174 0.176 - - 0 - 2.15%
2003-04-04 0 0.930 0.920 0.960 - - 0 0 - 0.170 0.169 0.176 - - 0 - 0.00%
2003-04-03 0 0.930 0.900 0.940 0.930 0.940 40,000 37,500 0.9375 0.170 0.165 0.172 0.170 0.172 218,251 0.1718 -2.11%
2003-04-02 0 0.950 0.850 1.020 0.940 0.950 20,000 18,900 0.9450 0.174 0.156 0.187 0.172 0.174 109,125 0.1732 0.00%
2003-04-01 0 0.950 0.950 0.960 0.820 0.900 30,000 26,200 0.8733 0.174 0.174 0.176 0.150 0.165 163,688 0.1601 -1.04%
2003-03-31 0 0.960 0.920 0.990 - - 0 0 - 0.176 0.169 0.181 - - 0 - 0.00%
2003-03-28 0 0.960 0.960 0.970 0.900 0.900 8,000 7,200 0.9000 0.176 0.176 0.178 0.165 0.165 43,650 0.1649 0.00%
2003-03-27 0 0.960 0.960 0.970 0.900 0.900 50,000 45,000 0.9000 0.176 0.176 0.178 0.165 0.165 272,813 0.1649 0.00%
2003-03-26 0 0.960 0.900 0.960 - - 0 0 - 0.176 0.165 0.176 - - 0 - 0.00%
2003-03-25 0 0.960 0.960 0.980 0.920 0.920 11,000 10,190 0.9264 0.176 0.176 0.180 0.169 0.169 60,019 0.1698 4.35%
2003-03-24 0 0.920 0.920 0.950 0.920 0.920 20,000 18,400 0.9200 0.169 0.169 0.174 0.169 0.169 109,125 0.1686 0.00%
2003-03-21 0 0.920 0.920 0.950 0.920 1.000 49,000 46,310 0.9451 0.169 0.169 0.174 0.169 0.183 267,357 0.1732 2.22%
2003-03-20 0 0.900 0.900 0.930 0.900 0.900 80,000 72,000 0.9000 0.165 0.165 0.170 0.165 0.165 436,501 0.1649 0.00%
2003-03-19 0 0.900 0.870 0.900 0.900 0.900 114,000 107,600 0.9439 0.165 0.159 0.165 0.165 0.165 622,014 0.1730 0.00%
2003-03-18 0 0.900 0.860 0.900 - - 0 0 - 0.165 0.158 0.165 - - 0 - 0.00%
2003-03-17 0 0.900 0.850 0.900 - - 0 0 - 0.165 0.156 0.165 - - 0 - 0.00%
2003-03-14 0 0.900 0.890 0.900 - - 0 0 - 0.165 0.163 0.165 - - 0 - 0.00%
2003-03-13 0 0.900 0.880 0.900 0.890 0.900 24,000 21,400 0.8917 0.165 0.161 0.165 0.163 0.165 130,950 0.1634 0.00%
2003-03-12 0 0.900 0.890 0.920 0.890 0.900 40,000 35,800 0.8950 0.165 0.163 0.169 0.163 0.165 218,251 0.1640 0.00%
2003-03-11 0 0.900 0.880 0.920 0.840 0.900 62,000 54,100 0.8726 0.165 0.161 0.169 0.154 0.165 338,288 0.1599 0.00%
2003-03-10 0 0.900 0.880 0.900 0.850 0.900 25,874 22,993 0.8887 0.165 0.161 0.165 0.156 0.165 141,175 0.1629 -2.17%
2003-03-07 0 0.920 0.920 0.930 0.900 0.920 69,000 62,140 0.9006 0.169 0.169 0.170 0.165 0.169 376,482 0.1651 0.00%
2003-03-06 0 0.920 0.910 0.920 0.900 0.950 276,600 257,790 0.9320 0.169 0.167 0.169 0.165 0.174 1,509,203 0.1708 0.00%
2003-03-05 0 0.920 0.920 0.960 0.920 0.920 33,000 30,360 0.9200 0.169 0.169 0.176 0.169 0.169 180,057 0.1686 -5.15%
2003-03-04 0 0.970 0.970 0.980 0.900 1.000 68,000 62,900 0.9250 0.178 0.178 0.180 0.165 0.183 371,026 0.1695 -1.02%
2003-03-03 0 0.980 0.980 1.000 0.900 0.920 110,000 103,800 0.9436 0.180 0.180 0.183 0.165 0.169 600,189 0.1729 3.16%
2003-02-28 0 0.950 0.960 0.990 0.950 1.000 165,000 162,150 0.9827 0.174 0.176 0.181 0.174 0.183 900,284 0.1801 -4.04%
2003-02-27 0 0.990 0.980 1.000 0.990 1.050 86,000 86,200 1.0023 0.181 0.180 0.183 0.181 0.192 469,239 0.1837 0.00%
2003-02-26 0 0.990 0.950 0.990 0.990 0.990 15,000 14,850 0.9900 0.181 0.174 0.181 0.181 0.181 81,844 0.1814 -1.00%
2003-02-25 0 1.000 1.000 1.010 0.960 1.010 110,000 109,600 0.9964 0.183 0.183 0.185 0.176 0.185 600,189 0.1826 -0.99%
2003-02-24 0 1.010 1.010 1.020 1.010 1.010 192,000 193,920 1.0100 0.185 0.185 0.187 0.185 0.185 1,047,603 0.1851 -1.94%
2003-02-21 0 1.030 1.010 1.030 1.010 1.030 518,800 526,508 1.0149 0.189 0.185 0.189 0.185 0.189 2,830,710 0.1860 0.00%
2003-02-20 0 1.030 1.020 1.030 1.010 1.030 982,403 1,000,541 1.0185 0.189 0.187 0.189 0.185 0.189 5,360,250 0.1867 0.98%
2003-02-19 0 1.020 1.020 1.030 1.020 1.030 135,980 139,029 1.0224 0.187 0.187 0.189 0.187 0.189 741,943 0.1874 0.00%
2003-02-18 0 1.020 1.020 1.030 1.010 1.050 717,020 735,231 1.0254 0.187 0.187 0.189 0.185 0.192 3,912,250 0.1879 0.00%
2003-02-17 0 1.020 1.020 1.030 1.010 1.020 284,000 288,420 1.0156 0.187 0.187 0.189 0.185 0.187 1,549,579 0.1861 0.00%
2003-02-14 0 1.020 1.020 1.030 1.010 1.020 391,380 397,159 1.0148 0.187 0.187 0.189 0.185 0.187 2,135,473 0.1860 0.00%
2003-02-13 0 1.020 1.020 1.030 1.010 1.020 453,392 462,180 1.0194 0.187 0.187 0.189 0.185 0.187 2,473,826 0.1868 -0.97%
2003-02-12 0 1.030 1.020 1.040 1.010 1.030 485,000 493,650 1.0178 0.189 0.187 0.191 0.185 0.189 2,646,288 0.1865 0.98%
2003-02-11 0 1.020 1.010 1.020 1.010 1.020 161,000 162,650 1.0102 0.187 0.185 0.187 0.185 0.187 878,458 0.1852 0.00%
2003-02-10 0 1.020 1.020 1.030 1.010 1.020 389,400 393,678 1.0110 0.187 0.187 0.189 0.185 0.187 2,124,669 0.1853 0.00%
2003-02-07 0 1.020 1.020 1.030 1.010 1.130 404,000 427,190 1.0574 0.187 0.187 0.189 0.185 0.207 2,204,331 0.1938 0.00%
2003-02-06 0 1.020 1.020 1.030 1.010 1.010 172,000 173,720 1.0100 0.187 0.187 0.189 0.185 0.185 938,477 0.1851 0.00%
2003-02-05 0 1.020 1.020 1.040 1.010 1.020 32,000 32,420 1.0131 0.187 0.187 0.191 0.185 0.187 174,600 0.1857 -1.92%
2003-02-04 0 1.040 1.020 1.040 1.010 1.040 260,000 263,200 1.0123 0.191 0.187 0.191 0.185 0.191 1,418,629 0.1855 0.00%
2003-01-30 0 1.040 1.010 1.040 1.010 1.040 1,035,800 1,047,498 1.0113 0.191 0.185 0.191 0.185 0.191 5,651,598 0.1853 0.00%
2003-01-29 0 1.040 1.030 1.050 1.010 1.040 227,600 234,764 1.0315 0.191 0.189 0.192 0.185 0.191 1,241,846 0.1890 0.00%
2003-01-28 0 1.040 1.010 1.050 1.010 1.040 495,231 510,554 1.0309 0.191 0.185 0.192 0.185 0.191 2,702,111 0.1889 2.97%
2003-01-27 0 1.010 1.010 1.020 1.010 1.030 346,000 351,570 1.0161 0.185 0.185 0.187 0.185 0.189 1,887,867 0.1862 0.00%
2003-01-24 0 1.010 1.000 1.030 1.010 1.010 110,000 111,100 1.0100 0.185 0.183 0.189 0.185 0.185 600,189 0.1851 -0.98%
2003-01-23 0 1.020 1.020 1.030 1.010 1.020 199,811 203,583 1.0189 0.187 0.187 0.189 0.185 0.187 1,090,222 0.1867 0.00%
2003-01-22 0 1.020 1.010 1.030 1.020 1.020 100,000 102,000 1.0200 0.187 0.185 0.189 0.187 0.187 545,626 0.1869 -1.92%
2003-01-21 0 1.040 1.030 1.040 1.000 1.040 237,014 244,134 1.0300 0.191 0.189 0.191 0.183 0.191 1,293,211 0.1888 0.00%
2003-01-20 0 1.040 1.040 1.050 1.020 1.030 384,176 394,806 1.0277 0.191 0.191 0.192 0.187 0.189 2,096,166 0.1883 0.00%
2003-01-17 0 1.040 1.030 1.050 1.030 1.040 326,000 337,320 1.0347 0.191 0.189 0.192 0.189 0.191 1,778,742 0.1896 -0.95%
2003-01-16 0 1.050 1.040 1.060 1.050 1.050 182,000 191,100 1.0500 0.192 0.191 0.194 0.192 0.192 993,040 0.1924 0.00%
2003-01-15 0 1.050 1.050 1.060 1.020 1.050 387,336 403,293 1.0412 0.192 0.192 0.194 0.187 0.192 2,113,407 0.1908 1.94%
2003-01-14 0 1.030 1.030 1.040 1.020 1.030 157,000 160,640 1.0232 0.189 0.189 0.191 0.187 0.189 856,633 0.1875 0.00%
2003-01-13 0 1.030 1.020 1.030 1.030 1.030 170,000 175,100 1.0300 0.189 0.187 0.189 0.189 0.189 927,565 0.1888 0.00%
2003-01-10 0 1.030 1.030 1.040 1.030 1.040 131,000 135,280 1.0327 0.189 0.189 0.191 0.189 0.191 714,771 0.1893 0.00%
2003-01-09 0 1.030 1.020 1.050 1.020 1.030 385,000 394,720 1.0252 0.189 0.187 0.192 0.187 0.189 2,100,662 0.1879 0.00%
2003-01-08 0 1.030 1.030 1.040 1.030 1.040 137,000 141,980 1.0364 0.189 0.189 0.191 0.189 0.191 747,508 0.1899 -1.90%
2003-01-07 0 1.050 1.050 1.060 1.050 1.050 16,000 16,800 1.0500 0.192 0.192 0.194 0.192 0.192 87,300 0.1924 0.00%
2003-01-06 0 1.050 1.050 1.060 1.050 1.050 75,000 78,750 1.0500 0.192 0.192 0.194 0.192 0.192 409,220 0.1924 -0.94%
2003-01-03 0 1.060 1.050 1.080 1.050 1.070 503,000 532,170 1.0580 0.194 0.192 0.198 0.192 0.196 2,744,501 0.1939 0.00%
2003-01-02 0 1.060 1.040 1.070 1.040 1.060 68,000 71,680 1.0541 0.194 0.191 0.196 0.191 0.194 371,026 0.1932 1.92%
2002-12-31 0 1.040 1.030 1.070 - - 0 0 - 0.191 0.189 0.196 - - 0 - 0.00%
2002-12-30 0 1.040 1.040 1.050 1.030 1.050 180,000 187,800 1.0433 0.191 0.191 0.192 0.189 0.192 982,127 0.1912 0.97%
2002-12-27 0 1.030 1.030 1.050 1.030 1.030 98,000 100,940 1.0300 0.189 0.189 0.192 0.189 0.189 534,714 0.1888 -1.90%
2002-12-24 0 1.050 1.050 1.070 1.050 1.050 35,000 36,750 1.0500 0.192 0.192 0.196 0.192 0.192 190,969 0.1924 0.00%
2002-12-23 0 1.050 1.050 1.060 1.050 1.050 74,000 77,700 1.0500 0.192 0.192 0.194 0.192 0.192 403,764 0.1924 0.00%
2002-12-20 0 1.050 1.050 1.060 1.050 1.050 7,000 7,350 1.0500 0.192 0.192 0.194 0.192 0.192 38,194 0.1924 0.00%
2002-12-19 0 1.050 1.050 1.070 1.050 1.060 70,000 74,100 1.0586 0.192 0.192 0.196 0.192 0.194 381,938 0.1940 0.00%
2002-12-18 0 1.050 1.050 1.060 1.050 1.060 75,077 79,378 1.0573 0.192 0.192 0.194 0.192 0.194 409,640 0.1938 -2.78%
2002-12-17 0 1.080 1.050 1.080 1.050 1.080 486,800 521,866 1.0720 0.198 0.192 0.198 0.192 0.198 2,656,109 0.1965 0.93%
2002-12-16 0 1.070 1.070 1.080 1.070 1.070 165,000 176,550 1.0700 0.196 0.196 0.198 0.196 0.196 900,284 0.1961 -0.93%
2002-12-13 0 1.080 1.070 1.080 1.080 1.090 30,000 32,500 1.0833 0.198 0.196 0.198 0.198 0.200 163,688 0.1985 0.00%
2002-12-12 0 1.080 1.070 1.090 1.070 1.080 122,080 131,122 1.0741 0.198 0.196 0.200 0.196 0.198 666,101 0.1969 0.93%
2002-12-11 0 1.070 1.070 1.080 1.070 1.080 116,000 124,620 1.0743 0.196 0.196 0.198 0.196 0.198 632,927 0.1969 0.00%
2002-12-10 0 1.070 1.070 1.080 1.070 1.070 44,000 47,080 1.0700 0.196 0.196 0.198 0.196 0.196 240,076 0.1961 0.00%
2002-12-09 0 1.070 1.070 1.090 1.070 1.080 270,000 290,100 1.0744 0.196 0.196 0.200 0.196 0.198 1,473,191 0.1969 0.94%
2002-12-06 0 1.060 1.060 1.070 1.060 1.070 270,000 288,700 1.0693 0.194 0.194 0.196 0.194 0.196 1,473,191 0.1960 -0.93%
2002-12-05 0 1.070 1.060 1.080 1.060 1.070 260,200 277,866 1.0679 0.196 0.194 0.198 0.194 0.196 1,419,720 0.1957 1.90%
2002-12-04 0 1.050 1.050 1.060 1.050 1.060 118,800 125,316 1.0548 0.192 0.192 0.194 0.192 0.194 648,204 0.1933 -0.94%
2002-12-03 0 1.060 1.050 1.060 1.050 1.060 280,000 296,330 1.0583 0.194 0.192 0.194 0.192 0.194 1,527,754 0.1940 0.00%
2002-12-02 0 1.060 1.060 1.070 1.050 1.060 343,000 362,360 1.0564 0.194 0.194 0.196 0.192 0.194 1,871,498 0.1936 0.95%
2002-11-29 0 1.050 1.050 1.060 1.040 1.050 209,000 219,180 1.0487 0.192 0.192 0.194 0.191 0.192 1,140,359 0.1922 0.00%
2002-11-28 0 1.050 1.050 1.060 1.050 1.050 269,000 282,450 1.0500 0.192 0.192 0.194 0.192 0.192 1,467,735 0.1924 0.00%
2002-11-27 0 1.050 1.040 1.050 1.030 1.050 479,137 498,457 1.0403 0.192 0.191 0.192 0.189 0.192 2,614,298 0.1907 0.96%
2002-11-26 0 1.040 1.040 1.060 1.040 1.050 92,625 96,505 1.0419 0.191 0.191 0.194 0.191 0.192 505,386 0.1910 0.00%
2002-11-25 0 1.040 1.040 1.050 1.040 1.040 60,000 62,400 1.0400 0.191 0.191 0.192 0.191 0.191 327,376 0.1906 0.00%
2002-11-22 0 1.040 1.040 1.060 1.040 1.050 259,000 270,560 1.0446 0.191 0.191 0.194 0.191 0.192 1,413,172 0.1915 -0.95%
2002-11-21 0 1.050 1.050 1.060 1.030 1.060 605,000 627,970 1.0380 0.192 0.192 0.194 0.189 0.194 3,301,040 0.1902 0.00%
2002-11-20 0 1.050 1.050 1.060 1.030 1.050 278,000 290,060 1.0434 0.192 0.192 0.194 0.189 0.192 1,516,841 0.1912 1.94%
2002-11-19 0 1.030 1.030 1.040 1.030 1.030 146,000 150,380 1.0300 0.189 0.189 0.191 0.189 0.189 796,615 0.1888 -0.96%
2002-11-18 0 1.040 1.030 1.040 1.020 1.050 988,000 1,029,080 1.0416 0.191 0.189 0.191 0.187 0.192 5,390,789 0.1909 0.97%
2002-11-15 0 1.030 1.020 1.040 1.010 1.030 915,000 930,180 1.0166 0.189 0.187 0.191 0.185 0.189 4,992,481 0.1863 0.00%
2002-11-14 0 1.030 1.020 1.040 1.030 1.050 988,000 1,028,240 1.0407 0.189 0.187 0.191 0.189 0.192 5,390,789 0.1907 -1.90%
2002-11-13 0 1.050 1.050 1.060 1.020 1.100 1,517,400 1,605,336 1.0580 0.192 0.192 0.194 0.187 0.202 8,279,335 0.1939 31.25%
2002-11-12 1 0.800 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2002-11-11 1 0.800 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2002-11-08 1 0.800 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2002-11-07 1 0.800 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2002-11-06 1 0.800 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2002-11-05 1 0.800 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2002-11-04 1 0.800 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2002-11-01 0 0.800 - 0.800 0.860 0.860 10,000 8,600 0.8600 0.147 - 0.147 0.158 0.158 54,563 0.1576 -11.11%
2002-10-31 0 0.900 0.880 0.930 - - 0 0 - 0.165 0.161 0.170 - - 0 - 0.00%
2002-10-30 0 0.900 0.880 0.960 - - 0 0 - 0.165 0.161 0.176 - - 0 - 0.00%
2002-10-29 0 0.900 0.890 0.960 - - 0 0 - 0.165 0.163 0.176 - - 0 - 0.00%
2002-10-28 0 0.900 0.880 0.950 - - 0 0 - 0.165 0.161 0.174 - - 0 - 0.00%
2002-10-25 0 0.900 0.900 - 0.880 0.880 4,000 3,520 0.8800 0.165 0.165 - 0.161 0.161 21,825 0.1613 0.00%
2002-10-24 0 0.900 0.900 0.920 - - 0 0 - 0.165 0.165 0.169 - - 0 - 0.00%
2002-10-23 0 0.900 0.880 0.900 - - 0 0 - 0.165 0.161 0.165 - - 0 - 0.00%
2002-10-22 0 0.900 0.900 0.910 0.880 0.880 16,000 14,180 0.8863 0.165 0.165 0.167 0.161 0.161 87,300 0.1624 0.00%
2002-10-21 0 0.900 0.900 0.930 0.890 0.890 53,000 47,170 0.8900 0.165 0.165 0.170 0.163 0.163 289,182 0.1631 -4.26%
2002-10-18 0 0.940 0.900 0.940 0.880 0.950 481,000 436,280 0.9070 0.172 0.165 0.172 0.161 0.174 2,624,463 0.1662 -1.05%
2002-10-17 0 0.950 0.820 0.950 0.900 0.950 110,000 99,500 0.9045 0.174 0.150 0.174 0.165 0.174 600,189 0.1658 0.00%
2002-10-16 0 0.950 - 1.000 - - 10,000 10,000 1.0000 0.174 - 0.183 - - 54,563 0.1833 0.00%
2002-10-15 0 0.950 0.950 1.000 - - 0 0 - 0.174 0.174 0.183 - - 0 - 0.00%
2002-10-11 0 0.950 - 1.000 - - 0 0 - 0.174 - 0.183 - - 0 - -0.00%
2002-10-10 0 0.970 - 0.970 0.980 0.980 1,000 980 0.9800 0.174 - 0.174 0.176 0.176 5,571 0.1759 -1.02%
2002-10-09 0 0.980 - 0.990 - - 0 0 - 0.176 - 0.178 - - 0 - 0.00%
2002-10-08 0 0.980 - 1.000 0.980 1.000 95,000 93,900 0.9884 0.176 - 0.179 0.176 0.179 529,258 0.1774 -2.00%
2002-10-07 0 1.000 1.000 1.020 1.000 1.000 112,000 112,000 1.0000 0.179 0.179 0.183 0.179 0.179 623,967 0.1795 -1.96%
2002-10-04 0 1.020 1.000 1.030 0.950 1.020 392,000 387,480 0.9885 0.183 0.179 0.185 0.171 0.183 2,183,884 0.1774 2.00%
2002-10-03 0 1.000 - 1.000 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2002-10-02 0 1.000 0.960 1.000 1.000 1.000 28,000 28,000 1.0000 0.179 0.172 0.179 0.179 0.179 155,992 0.1795 -1.96%
2002-09-30 0 1.020 0.900 1.020 0.680 1.020 15,000 14,180 0.9453 0.183 0.162 0.183 0.122 0.183 83,567 0.1697 2.00%
2002-09-27 0 1.000 0.940 1.000 0.990 1.000 369,000 366,010 0.9919 0.179 0.169 0.179 0.178 0.179 2,055,748 0.1780 0.00%
2002-09-26 0 1.000 0.970 1.000 0.960 1.030 111,000 107,900 0.9721 0.179 0.174 0.179 0.172 0.185 618,396 0.1745 -1.96%
2002-09-25 0 1.020 0.980 1.030 1.020 1.020 37,000 37,740 1.0200 0.183 0.176 0.185 0.183 0.183 206,132 0.1831 -1.92%
2002-09-24 0 1.040 - 1.040 1.020 1.040 400,000 412,940 1.0324 0.187 - 0.187 0.183 0.187 2,228,453 0.1853 -0.95%
2002-09-23 0 1.050 - 1.050 1.050 1.060 68,516 72,296 1.0552 0.188 - 0.188 0.188 0.190 381,712 0.1894 0.00%
2002-09-20 0 1.050 - 1.050 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2002-09-19 0 1.050 - 1.050 1.040 1.050 110,130 115,438 1.0482 0.188 - 0.188 0.187 0.188 613,549 0.1881 0.00%
2002-09-18 0 1.050 - 1.080 1.040 1.050 74,000 77,360 1.0454 0.188 - 0.194 0.187 0.188 412,264 0.1876 0.00%
2002-09-17 0 1.050 0.950 1.050 0.950 1.050 20,000 20,000 1.0000 0.188 0.171 0.188 0.171 0.188 111,423 0.1795 0.00%
2002-09-16 0 1.050 - 1.050 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
2002-09-13 0 1.050 1.000 1.050 1.030 1.060 217,000 227,920 1.0503 0.188 0.179 0.188 0.185 0.190 1,208,936 0.1885 5.00%
2002-09-12 0 1.000 1.000 1.050 1.000 1.050 124,000 128,720 1.0381 0.179 0.179 0.188 0.179 0.188 690,820 0.1863 0.00%
2002-09-11 0 1.000 0.960 1.030 1.000 1.000 7,000 7,000 1.0000 0.179 0.172 0.185 0.179 0.179 38,998 0.1795 0.00%
2002-09-10 0 1.000 1.000 1.010 0.920 1.000 151,951 149,455 0.9836 0.179 0.179 0.181 0.165 0.179 846,539 0.1765 2.04%
2002-09-09 0 0.980 0.940 0.980 0.950 0.990 30,000 29,100 0.9700 0.176 0.169 0.176 0.171 0.178 167,134 0.1741 3.16%
2002-09-06 0 0.950 0.910 0.980 0.870 0.950 115,000 108,350 0.9422 0.171 0.163 0.176 0.156 0.171 640,680 0.1691 5.56%
2002-09-05 0 0.900 0.900 0.950 0.900 0.900 1,128,000 1,063,400 0.9427 0.162 0.162 0.171 0.162 0.162 6,284,237 0.1692 0.00%
2002-09-04 0 0.900 0.880 0.990 0.900 0.920 1,087,000 982,900 0.9042 0.162 0.158 0.178 0.162 0.165 6,055,821 0.1623 0.00%
2002-09-03 0 0.900 0.850 0.950 0.900 0.900 147,000 132,300 0.9000 0.162 0.153 0.171 0.162 0.162 818,956 0.1615 0.00%
2002-09-02 0 0.900 0.870 0.900 0.900 0.900 8,000 7,200 0.9000 0.162 0.156 0.162 0.162 0.162 44,569 0.1615 0.00%
2002-08-30 0 0.900 0.870 0.940 0.900 0.900 50,000 45,000 0.9000 0.162 0.156 0.169 0.162 0.162 278,557 0.1615 0.00%
2002-08-29 0 0.900 0.880 0.930 0.900 0.900 50,000 45,000 0.9000 0.162 0.158 0.167 0.162 0.162 278,557 0.1615 0.00%
2002-08-28 0 0.900 0.880 1.000 0.900 0.900 120,000 108,000 0.9000 0.162 0.158 0.179 0.162 0.162 668,536 0.1615 0.00%
2002-08-27 0 0.900 0.870 1.000 0.870 0.900 357,227 318,393 0.8913 0.162 0.156 0.179 0.156 0.162 1,990,159 0.1600 0.00%
2002-08-26 0 0.900 0.870 0.900 0.880 0.900 157,000 138,800 0.8841 0.162 0.156 0.162 0.158 0.162 874,668 0.1587 0.00%
2002-08-23 0 0.900 0.880 0.950 0.880 0.900 489,000 437,900 0.8955 0.162 0.158 0.171 0.158 0.162 2,724,284 0.1607 0.00%
2002-08-22 0 0.900 0.880 0.920 0.880 0.900 270,000 242,600 0.8985 0.162 0.158 0.165 0.158 0.162 1,504,206 0.1613 0.00%
2002-08-21 0 0.900 0.870 0.900 0.900 0.920 595,000 536,100 0.9010 0.162 0.156 0.162 0.162 0.165 3,314,824 0.1617 0.00%
2002-08-20 0 0.900 0.860 0.900 0.860 0.900 583,000 509,410 0.8738 0.162 0.154 0.162 0.154 0.162 3,247,970 0.1568 0.00%
2002-08-19 0 0.900 0.870 0.900 0.860 0.900 270,000 234,600 0.8689 0.162 0.156 0.162 0.154 0.162 1,504,206 0.1560 0.00%
2002-08-16 0 0.900 0.860 0.950 0.900 0.900 50,000 45,000 0.9000 0.162 0.154 0.171 0.162 0.162 278,557 0.1615 0.00%
2002-08-15 0 0.900 0.860 0.950 0.900 0.900 80,000 72,000 0.9000 0.162 0.154 0.171 0.162 0.162 445,691 0.1615 0.00%
2002-08-14 0 0.900 0.860 0.900 0.860 0.900 190,000 168,600 0.8874 0.162 0.154 0.162 0.154 0.162 1,058,515 0.1593 0.00%
2002-08-13 0 0.900 0.860 0.920 0.900 0.920 228,000 205,600 0.9018 0.162 0.154 0.165 0.162 0.165 1,270,218 0.1619 0.00%
2002-08-12 0 0.900 0.860 0.900 0.900 0.900 100,000 90,000 0.9000 0.162 0.154 0.162 0.162 0.162 557,113 0.1615 -2.17%
2002-08-09 0 0.920 0.920 0.960 0.920 0.920 144,000 132,480 0.9200 0.165 0.165 0.172 0.165 0.165 802,243 0.1651 0.00%
2002-08-08 0 0.920 0.920 0.980 0.890 0.900 89,000 79,900 0.8978 0.165 0.165 0.176 0.160 0.162 495,831 0.1611 0.00%
2002-08-07 0 0.920 0.900 0.920 0.900 1.040 445,000 402,070 0.9035 0.165 0.162 0.165 0.162 0.187 2,479,154 0.1622 -5.15%
2002-08-06 0 0.970 0.900 0.970 0.900 0.970 74,000 66,840 0.9032 0.174 0.162 0.174 0.162 0.174 412,264 0.1621 -1.02%
2002-08-05 0 0.980 0.920 0.980 - - 0 0 - 0.176 0.165 0.176 - - 0 - 0.00%
2002-08-02 0 0.980 0.910 0.980 0.930 1.000 575,000 550,980 0.9582 0.176 0.163 0.176 0.167 0.179 3,203,401 0.1720 -2.00%
2002-08-01 0 1.000 0.890 1.000 0.930 1.000 225,000 211,880 0.9417 0.179 0.160 0.179 0.167 0.179 1,253,505 0.1690 0.00%
2002-07-31 0 1.000 0.930 1.000 - - 0 0 - 0.179 0.167 0.179 - - 0 - 0.00%
2002-07-30 0 1.000 0.930 1.000 0.930 1.000 90,000 87,900 0.9767 0.179 0.167 0.179 0.167 0.179 501,402 0.1753 0.00%
2002-07-29 0 1.000 - 1.000 1.000 1.000 40,000 40,000 1.0000 0.179 - 0.179 0.179 0.179 222,845 0.1795 0.00%
2002-07-26 0 1.000 0.920 1.000 0.980 1.000 120,000 118,000 0.9833 0.179 0.165 0.179 0.176 0.179 668,536 0.1765 0.00%
2002-07-25 0 1.000 0.990 1.000 0.980 1.000 114,000 112,120 0.9835 0.179 0.178 0.179 0.176 0.179 635,109 0.1765 0.00%
2002-07-24 0 1.000 0.980 1.020 - - 0 0 - 0.179 0.176 0.183 - - 0 - 0.00%
2002-07-23 0 1.000 0.990 - 0.990 1.000 351,000 348,490 0.9928 0.179 0.178 - 0.178 0.179 1,955,468 0.1782 0.00%
2002-07-22 0 1.000 1.000 1.020 1.000 1.000 173,274 173,263 0.9999 0.179 0.179 0.183 0.179 0.179 965,332 0.1795 0.00%
2002-07-19 0 1.000 0.990 1.020 0.990 1.000 103,000 102,650 0.9966 0.179 0.178 0.183 0.178 0.179 573,827 0.1789 -1.96%
2002-07-18 0 1.020 1.000 1.020 - - 0 0 - 0.183 0.179 0.183 - - 0 - -0.97%
2002-07-17 0 1.030 1.000 1.030 1.000 1.030 376,000 385,000 1.0239 0.185 0.179 0.185 0.179 0.185 2,094,746 0.1838 0.00%
2002-07-16 0 1.030 1.000 1.050 1.030 1.030 540,000 556,200 1.0300 0.185 0.179 0.188 0.185 0.185 3,008,412 0.1849 0.00%
2002-07-15 0 1.030 1.000 1.030 1.030 1.030 150,000 154,500 1.0300 0.185 0.179 0.185 0.185 0.185 835,670 0.1849 0.00%
2002-07-12 0 1.030 1.010 1.050 1.000 1.030 31,000 31,600 1.0194 0.185 0.181 0.188 0.179 0.185 172,705 0.1830 3.00%
2002-07-11 0 1.000 1.000 1.050 1.000 1.000 60,000 61,500 1.0250 0.179 0.179 0.188 0.179 0.179 334,268 0.1840 -3.85%
2002-07-10 0 1.040 1.010 1.050 1.010 1.040 40,000 41,100 1.0275 0.187 0.181 0.188 0.181 0.187 222,845 0.1844 -0.95%
2002-07-09 0 1.050 1.010 1.050 1.050 1.050 412,000 432,600 1.0500 0.188 0.181 0.188 0.188 0.188 2,295,307 0.1885 0.00%
2002-07-08 0 1.050 1.040 1.050 1.060 1.060 10,000 10,600 1.0600 0.188 0.187 0.188 0.190 0.190 55,711 0.1903 0.00%
2002-07-05 0 1.050 1.040 1.050 1.040 1.060 393,000 413,040 1.0510 0.188 0.187 0.188 0.187 0.190 2,189,455 0.1886 3.96%
2002-07-04 0 1.010 1.010 1.030 1.000 1.000 184,000 184,000 1.0000 0.181 0.181 0.185 0.179 0.179 1,025,088 0.1795 0.00%
2002-07-03 0 1.010 0.990 1.010 1.000 1.010 563,000 563,300 1.0005 0.181 0.178 0.181 0.179 0.181 3,136,548 0.1796 0.00%
2002-07-02 0 1.010 1.010 1.020 1.010 1.020 140,000 142,400 1.0171 0.181 0.181 0.183 0.181 0.183 779,959 0.1826 -3.81%
2002-06-28 0 1.050 1.020 1.050 - - 0 0 - 0.188 0.183 0.188 - - 0 - -0.94%
2002-06-27 0 1.060 1.010 1.060 1.000 1.060 164,800 174,324 1.0578 0.190 0.181 0.190 0.179 0.190 918,123 0.1899 0.00%
2002-06-26 0 1.060 1.030 1.070 1.060 1.060 300,000 318,000 1.0600 0.190 0.185 0.192 0.190 0.190 1,671,340 0.1903 0.95%
2002-06-25 0 1.050 1.040 1.080 1.050 1.050 308,490 323,890 1.0499 0.188 0.187 0.194 0.188 0.188 1,718,639 0.1885 -0.94%
2002-06-24 0 1.060 1.060 1.080 1.060 1.060 477,200 511,364 1.0716 0.190 0.190 0.194 0.190 0.190 2,658,544 0.1923 -1.85%
2002-06-21 0 1.080 1.080 1.100 1.080 1.080 40,000 43,200 1.0800 0.194 0.194 0.197 0.194 0.194 222,845 0.1939 -1.82%
2002-06-20 0 1.100 1.100 1.110 1.080 1.080 38,000 41,040 1.0800 0.197 0.197 0.199 0.194 0.194 211,703 0.1939 -1.79%
2002-06-19 0 1.120 1.080 1.120 1.100 1.120 438,000 486,420 1.1105 0.201 0.194 0.201 0.197 0.201 2,440,156 0.1993 0.00%
2002-06-18 0 1.120 - 1.120 1.120 1.130 240,000 269,000 1.1208 0.201 - 0.201 0.201 0.203 1,337,072 0.2012 -0.88%
2002-06-17 0 1.130 1.120 1.140 1.130 1.130 360,000 406,800 1.1300 0.203 0.201 0.205 0.203 0.203 2,005,608 0.2028 0.00%
2002-06-14 0 1.130 1.120 1.140 1.130 1.130 1,000 1,130 1.1300 0.203 0.201 0.205 0.203 0.203 5,571 0.2028 -0.88%
2002-06-13 0 1.140 1.130 1.140 1.140 1.140 300,000 342,000 1.1400 0.205 0.203 0.205 0.205 0.205 1,671,340 0.2046 0.00%
2002-06-12 0 1.140 1.140 1.160 1.140 1.140 171,849 195,874 1.1398 0.205 0.205 0.208 0.205 0.205 957,394 0.2046 -1.72%
2002-06-11 0 1.160 1.140 1.160 1.160 1.160 500,000 580,000 1.1600 0.208 0.205 0.208 0.208 0.208 2,785,566 0.2082 0.00%
2002-06-10 0 1.160 1.160 1.180 1.160 1.160 233,000 270,280 1.1600 0.208 0.208 0.212 0.208 0.208 1,298,074 0.2082 0.00%
2002-06-07 0 1.160 1.160 1.180 1.160 1.160 68,000 78,880 1.1600 0.208 0.208 0.212 0.208 0.208 378,837 0.2082 0.00%
2002-06-06 0 1.160 1.160 1.180 1.160 1.160 127,600 147,992 1.1598 0.208 0.208 0.212 0.208 0.208 710,877 0.2082 0.00%
2002-06-05 0 1.160 1.160 1.220 1.160 1.160 389,000 451,240 1.1600 0.208 0.208 0.219 0.208 0.208 2,167,171 0.2082 0.00%
2002-06-04 0 1.160 1.160 1.170 1.160 1.170 372,000 431,820 1.1608 0.208 0.208 0.210 0.208 0.210 2,072,461 0.2084 -1.69%
2002-06-03 0 1.180 1.180 1.190 1.160 1.160 10,000 11,600 1.1600 0.212 0.212 0.214 0.208 0.208 55,711 0.2082 0.00%
2002-05-31 0 1.180 1.180 1.200 1.170 1.170 47,000 54,990 1.1700 0.212 0.212 0.215 0.210 0.210 261,843 0.2100 0.00%
2002-05-30 0 1.180 1.160 1.250 1.160 1.180 40,000 46,800 1.1700 0.212 0.208 0.224 0.208 0.212 222,845 0.2100 0.00%
2002-05-29 0 1.180 1.180 1.190 1.160 1.180 132,000 153,760 1.1648 0.212 0.212 0.214 0.208 0.212 735,389 0.2091 0.00%
2002-05-28 0 1.180 1.160 1.180 1.160 1.180 90,000 105,000 1.1667 0.212 0.208 0.212 0.208 0.212 501,402 0.2094 0.00%
2002-05-27 0 1.180 1.160 1.180 1.160 1.180 58,000 68,240 1.1766 0.212 0.208 0.212 0.208 0.212 323,126 0.2112 0.85%
2002-05-24 0 1.170 1.170 1.190 - - 0 0 - 0.210 0.210 0.214 - - 0 - 0.00%
2002-05-23 0 1.180 1.180 1.190 1.180 1.180 15,000 17,700 1.1800 0.210 0.210 0.212 0.210 0.210 84,281 0.2100 -1.67%
2002-05-22 0 1.200 1.200 1.230 1.200 1.200 250,000 300,000 1.2000 0.214 0.214 0.219 0.214 0.214 1,404,687 0.2136 0.00%
2002-05-21 0 1.200 1.200 1.210 1.200 1.220 270,000 324,660 1.2024 0.214 0.214 0.215 0.214 0.217 1,517,062 0.2140 -1.64%
2002-05-17 0 1.220 1.200 1.220 1.200 1.220 456,000 547,800 1.2013 0.217 0.214 0.217 0.214 0.217 2,562,150 0.2138 1.67%
2002-05-16 0 1.200 1.200 1.210 1.200 1.200 30,000 36,000 1.2000 0.214 0.214 0.215 0.214 0.214 168,562 0.2136 0.00%
2002-05-15 0 1.200 1.200 1.210 1.200 1.200 327,000 392,400 1.2000 0.214 0.214 0.215 0.214 0.214 1,837,331 0.2136 -0.83%
2002-05-14 0 1.210 1.210 1.250 1.200 1.210 276,000 332,000 1.2029 0.215 0.215 0.222 0.214 0.215 1,550,775 0.2141 0.83%
2002-05-13 0 1.200 1.200 1.210 1.200 1.200 246,227 295,463 1.2000 0.214 0.214 0.215 0.214 0.214 1,383,488 0.2136 -0.83%
2002-05-10 0 1.210 1.200 1.210 1.250 1.250 62,000 77,500 1.2500 0.215 0.214 0.215 0.222 0.222 348,362 0.2225 0.83%
2002-05-09 0 1.200 1.190 1.220 1.200 1.200 500,000 600,000 1.2000 0.214 0.212 0.217 0.214 0.214 2,809,374 0.2136 0.00%
2002-05-08 0 1.200 1.200 1.220 1.200 1.220 107,578 130,680 1.2147 0.214 0.214 0.217 0.214 0.217 604,454 0.2162 -0.83%
2002-05-07 0 1.210 1.190 1.210 1.190 1.210 125,000 149,510 1.1961 0.215 0.212 0.215 0.212 0.215 702,344 0.2129 2.54%
2002-05-06 0 1.180 1.180 1.200 1.180 1.200 87,000 103,660 1.1915 0.210 0.210 0.214 0.210 0.214 488,831 0.2121 -1.67%
2002-05-03 0 1.200 1.190 1.210 1.190 1.200 165,000 197,670 1.1980 0.214 0.212 0.215 0.212 0.214 927,094 0.2132 0.84%
2002-05-02 0 1.190 1.180 1.190 1.180 1.190 286,000 338,260 1.1827 0.212 0.210 0.212 0.210 0.212 1,606,962 0.2105 -0.83%
2002-04-30 0 1.200 1.180 1.210 1.180 1.220 90,025 107,428 1.1933 0.214 0.210 0.215 0.210 0.217 505,828 0.2124 1.69%
2002-04-29 0 1.180 1.180 1.200 1.180 1.180 104,000 122,720 1.1800 0.210 0.210 0.214 0.210 0.210 584,350 0.2100 0.00%
2002-04-26 0 1.180 1.180 1.190 1.180 1.200 250,000 295,700 1.1828 0.210 0.210 0.212 0.210 0.214 1,404,687 0.2105 -1.67%
2002-04-25 0 1.200 1.180 1.200 1.180 1.200 67,000 80,240 1.1976 0.214 0.210 0.214 0.210 0.214 376,456 0.2131 0.00%
2002-04-24 0 1.200 1.180 1.220 1.180 1.200 138,000 165,440 1.1988 0.214 0.210 0.217 0.210 0.214 775,387 0.2134 0.00%
2002-04-23 0 1.200 1.180 1.200 1.180 1.200 81,335 96,662 1.1884 0.214 0.210 0.214 0.210 0.214 457,001 0.2115 0.00%
2002-04-22 0 1.200 1.190 1.200 - - 0 0 - 0.214 0.212 0.214 - - 0 - 0.00%
2002-04-19 0 1.200 1.180 1.200 1.180 1.200 57,000 68,100 1.1947 0.214 0.210 0.214 0.210 0.214 320,269 0.2126 0.84%
2002-04-18 0 1.190 1.180 1.190 1.180 1.200 70,000 83,020 1.1860 0.212 0.210 0.212 0.210 0.214 393,312 0.2111 -0.83%
2002-04-17 0 1.200 1.180 1.210 1.180 1.200 120,000 142,400 1.1867 0.214 0.210 0.215 0.210 0.214 674,250 0.2112 0.00%
2002-04-16 0 1.200 1.180 1.210 1.180 1.200 53,000 63,220 1.1928 0.214 0.210 0.215 0.210 0.214 297,794 0.2123 0.00%
2002-04-15 0 1.200 1.180 1.200 1.180 1.200 544,000 644,160 1.1841 0.214 0.210 0.214 0.210 0.214 3,056,599 0.2107 0.00%
2002-04-12 0 1.200 1.180 1.230 1.180 1.200 204,000 242,400 1.1882 0.214 0.210 0.219 0.210 0.214 1,146,225 0.2115 0.00%
2002-04-11 0 1.200 1.180 1.200 1.180 1.230 164,000 196,120 1.1959 0.214 0.210 0.214 0.210 0.219 921,475 0.2128 0.00%
2002-04-10 0 1.200 1.130 1.200 1.180 1.200 67,000 79,800 1.1910 0.214 0.201 0.214 0.210 0.214 376,456 0.2120 1.69%
2002-04-09 0 1.180 - 1.220 - - 0 0 - 0.210 - 0.217 - - 0 - 0.00%
2002-04-08 0 1.180 1.100 1.200 1.180 1.180 21,000 24,780 1.1800 0.210 0.196 0.214 0.210 0.210 117,994 0.2100 0.00%
2002-04-04 0 1.180 1.120 1.180 1.140 1.180 30,000 35,000 1.1667 0.210 0.199 0.210 0.203 0.210 168,562 0.2076 5.36%
2002-04-03 0 1.120 1.120 1.160 1.100 1.130 84,000 94,120 1.1205 0.199 0.199 0.206 0.196 0.201 471,975 0.1994 -2.61%
2002-04-02 0 1.150 1.150 1.220 - - 0 0 - 0.205 0.205 0.217 - - 0 - 0.00%
2002-03-28 0 1.150 1.150 1.200 1.150 1.150 34,000 40,340 1.1865 0.205 0.205 0.214 0.205 0.205 191,037 0.2112 0.00%
2002-03-27 0 1.150 1.150 1.180 1.130 1.150 20,000 22,900 1.1450 0.205 0.205 0.210 0.201 0.205 112,375 0.2038 0.88%
2002-03-26 0 1.140 1.130 1.200 1.120 1.140 46,000 52,160 1.1339 0.203 0.201 0.214 0.199 0.203 258,462 0.2018 -1.72%
2002-03-25 0 1.160 1.160 1.200 1.130 1.160 132,000 151,860 1.1505 0.206 0.206 0.214 0.201 0.206 741,675 0.2048 -3.33%
2002-03-22 0 1.200 1.160 1.200 1.160 1.200 120,000 140,000 1.1667 0.214 0.206 0.214 0.206 0.214 674,250 0.2076 1.69%
2002-03-21 0 1.180 1.180 1.230 1.160 1.160 90,000 104,400 1.1600 0.210 0.210 0.219 0.206 0.206 505,687 0.2065 -1.67%
2002-03-20 0 1.200 1.160 1.200 1.190 1.200 10,000 11,920 1.1920 0.214 0.206 0.214 0.212 0.214 56,187 0.2121 0.00%
2002-03-19 0 1.200 1.180 1.200 1.180 1.200 70,000 83,600 1.1943 0.214 0.210 0.214 0.210 0.214 393,312 0.2126 0.00%
2002-03-18 0 1.200 1.130 1.230 1.180 1.200 229,600 272,884 1.1885 0.214 0.201 0.219 0.210 0.214 1,290,065 0.2115 0.00%
2002-03-15 0 1.200 1.200 1.230 1.190 1.190 50,000 59,500 1.1900 0.214 0.214 0.219 0.212 0.212 280,937 0.2118 0.00%
2002-03-14 0 1.200 1.200 1.220 1.190 1.220 87,000 104,450 1.2006 0.214 0.214 0.217 0.212 0.217 488,831 0.2137 0.00%
2002-03-13 0 1.200 1.200 1.220 1.180 1.230 69,361 82,932 1.1957 0.214 0.214 0.217 0.210 0.219 389,722 0.2128 -2.44%
2002-03-12 0 1.230 1.190 1.270 1.180 1.240 136,132 164,130 1.2057 0.219 0.212 0.226 0.210 0.221 764,892 0.2146 -0.81%
2002-03-11 0 1.240 1.240 1.260 1.140 1.280 82,000 101,360 1.2361 0.221 0.221 0.224 0.203 0.228 460,737 0.2200 1.64%
2002-03-08 0 1.220 1.180 1.280 1.180 1.230 171,000 207,470 1.2133 0.217 0.210 0.228 0.210 0.219 960,806 0.2159 0.00%
2002-03-07 0 1.220 1.220 1.280 1.220 1.290 6,160,000 7,883,440 1.2798 0.217 0.217 0.228 0.217 0.230 34,611,494 0.2278 -4.69%
2002-03-06 0 1.280 1.160 1.350 1.110 1.340 18,574,000 24,066,960 1.2957 0.228 0.206 0.240 0.198 0.238 104,362,644 0.2306 5.79%
2002-03-05 0 1.210 1.200 1.210 1.170 1.210 1,322,000 1,574,050 1.1907 0.215 0.214 0.215 0.208 0.215 7,427,986 0.2119 4.31%
2002-03-04 0 1.160 1.120 1.170 1.130 1.160 260,000 297,100 1.1427 0.206 0.199 0.208 0.201 0.206 1,460,875 0.2034 -2.52%
2002-03-01 0 1.190 1.100 1.200 1.100 1.190 439,000 506,170 1.1530 0.212 0.196 0.214 0.196 0.212 2,466,631 0.2052 8.18%
2002-02-28 0 1.100 1.100 1.120 1.100 1.120 131,000 144,120 1.1002 0.196 0.196 0.199 0.196 0.199 736,056 0.1958 0.00%
2002-02-27 0 1.100 1.100 1.130 1.100 1.150 170,000 192,000 1.1294 0.196 0.196 0.201 0.196 0.205 955,187 0.2010 -1.79%
2002-02-26 0 1.120 1.050 1.120 1.100 1.170 4,008,000 4,649,820 1.1601 0.199 0.187 0.199 0.196 0.208 22,519,946 0.2065 6.67%
2002-02-25 0 1.050 1.030 1.100 1.050 1.100 146,254 159,062 1.0876 0.187 0.183 0.196 0.187 0.196 821,765 0.1936 -2.78%
2002-02-22 0 1.080 1.050 1.080 1.040 1.170 994,000 1,094,760 1.1014 0.192 0.187 0.192 0.185 0.208 5,585,037 0.1960 -0.92%
2002-02-21 0 1.090 1.040 1.090 1.050 1.090 815,000 871,240 1.0690 0.194 0.185 0.194 0.187 0.194 4,579,280 0.1903 1.87%
2002-02-20 0 1.070 1.020 1.090 1.020 1.070 395,000 410,750 1.0399 0.190 0.182 0.194 0.182 0.190 2,219,406 0.1851 1.90%
2002-02-19 0 1.050 1.010 1.060 1.000 1.050 329,000 335,750 1.0205 0.187 0.180 0.189 0.178 0.187 1,848,568 0.1816 5.00%
2002-02-18 0 1.000 1.000 1.020 1.000 1.000 768,000 768,000 1.0000 0.178 0.178 0.182 0.178 0.178 4,315,199 0.1780 0.00%
2002-02-15 0 1.000 1.000 1.030 1.000 1.000 100,000 100,000 1.0000 0.178 0.178 0.183 0.178 0.178 561,875 0.1780 0.00%
2002-02-11 0 1.000 1.000 1.050 - - 0 0 - 0.178 0.178 0.187 - - 0 - 0.00%
2002-02-08 0 1.000 1.000 1.050 0.990 1.000 421,000 420,800 0.9995 0.178 0.178 0.187 0.176 0.178 2,365,493 0.1779 0.00%
2002-02-07 0 1.000 0.990 1.050 1.000 1.000 20,000 20,000 1.0000 0.178 0.176 0.187 0.178 0.178 112,375 0.1780 0.00%
2002-02-06 0 1.000 1.020 1.030 0.980 1.000 201,000 200,980 0.9999 0.178 0.182 0.183 0.174 0.178 1,129,369 0.1780 -1.96%
2002-02-05 0 1.020 1.000 1.050 0.990 1.020 93,000 93,370 1.0040 0.182 0.178 0.187 0.176 0.182 522,544 0.1787 -0.97%
2002-02-04 0 1.030 1.000 1.030 1.020 1.030 30,000 30,800 1.0267 0.183 0.178 0.183 0.182 0.183 168,562 0.1827 3.00%
2002-02-01 0 1.000 1.000 1.030 0.980 0.980 1,000 980 0.9800 0.178 0.178 0.183 0.174 0.174 5,619 0.1744 0.00%
2002-01-31 0 1.000 1.000 1.020 1.000 1.000 3,000 3,000 1.0000 0.178 0.178 0.182 0.178 0.178 16,856 0.1780 0.00%
2002-01-30 0 1.000 1.000 1.020 0.980 1.020 830,000 829,100 0.9989 0.178 0.178 0.182 0.174 0.182 4,663,562 0.1778 -1.96%
2002-01-29 0 1.020 1.020 1.040 1.010 1.020 650,000 661,000 1.0169 0.182 0.182 0.185 0.180 0.182 3,652,187 0.1810 0.00%
2002-01-28 0 1.020 1.000 1.070 1.000 1.020 95,000 96,200 1.0126 0.182 0.178 0.190 0.178 0.182 533,781 0.1802 0.00%
2002-01-25 0 1.020 1.000 1.050 1.020 1.030 152,000 155,830 1.0252 0.182 0.178 0.187 0.182 0.183 854,050 0.1825 0.00%
2002-01-24 0 1.020 1.000 1.090 1.000 1.020 1,575,000 1,586,000 1.0070 0.182 0.178 0.194 0.178 0.182 8,849,530 0.1792 -2.86%
2002-01-23 0 1.050 1.020 1.060 1.020 1.050 545,000 559,100 1.0259 0.187 0.182 0.189 0.182 0.187 3,062,218 0.1826 0.00%
2002-01-22 0 1.050 1.030 1.080 1.030 1.050 118,000 122,300 1.0364 0.187 0.183 0.192 0.183 0.187 663,012 0.1845 1.94%
2002-01-21 0 1.030 1.030 1.080 1.030 1.030 115,000 118,450 1.0300 0.183 0.183 0.192 0.183 0.183 646,156 0.1833 0.00%
2002-01-18 0 1.030 1.030 1.070 - - 0 0 - 0.183 0.183 0.190 - - 0 - 0.00%
2002-01-17 0 1.030 1.030 1.080 1.020 1.050 130,000 133,900 1.0300 0.183 0.183 0.192 0.182 0.187 730,437 0.1833 0.00%
2002-01-16 0 1.030 1.030 1.090 1.020 1.020 40,000 40,800 1.0200 0.183 0.183 0.194 0.182 0.182 224,750 0.1815 -2.83%
2002-01-15 0 1.060 1.020 1.090 1.060 1.060 1,000 1,060 1.0600 0.189 0.182 0.194 0.189 0.189 5,619 0.1887 0.95%
2002-01-14 0 1.050 1.050 1.070 1.050 1.050 54,000 56,700 1.0500 0.187 0.187 0.190 0.187 0.187 303,412 0.1869 0.00%
2002-01-11 0 1.050 1.050 1.080 1.050 1.050 101,392 106,446 1.0498 0.187 0.187 0.192 0.187 0.187 569,696 0.1868 0.00%
2002-01-10 0 1.050 1.050 1.090 1.050 1.050 40,000 42,000 1.0500 0.187 0.187 0.194 0.187 0.187 224,750 0.1869 -0.94%
2002-01-09 0 1.060 1.050 1.080 1.060 1.080 51,000 54,250 1.0637 0.189 0.187 0.192 0.189 0.192 286,556 0.1893 0.00%
2002-01-08 0 1.060 1.050 1.100 1.040 1.090 33,000 34,570 1.0476 0.189 0.187 0.196 0.185 0.194 185,419 0.1864 -5.36%
2002-01-07 0 1.120 1.050 1.160 1.020 1.120 85,000 91,250 1.0735 0.199 0.187 0.206 0.182 0.199 477,594 0.1911 9.80%
2002-01-04 0 1.020 1.020 1.100 1.010 1.020 124,000 126,240 1.0181 0.182 0.182 0.196 0.180 0.182 696,725 0.1812 0.00%
2002-01-03 0 1.020 1.020 1.100 1.000 1.020 501,000 501,020 1.0000 0.182 0.182 0.196 0.178 0.182 2,814,993 0.1780 0.00%
2002-01-02 0 1.020 1.000 - - - 835 793 0.9497 0.182 0.178 - - - 4,692 0.1690 0.00%
2001-12-31 0 1.020 1.000 1.080 - - 0 0 - 0.182 0.178 0.192 - - 0 - 0.00%
2001-12-28 0 1.020 1.020 1.070 1.020 1.020 427,000 435,540 1.0200 0.182 0.182 0.190 0.182 0.182 2,399,206 0.1815 0.00%
2001-12-27 0 1.020 1.010 1.020 1.000 1.020 97,000 97,900 1.0093 0.182 0.180 0.182 0.178 0.182 545,019 0.1796 0.00%
2001-12-24 0 1.020 1.020 1.080 - - 0 0 - 0.182 0.182 0.192 - - 0 - 0.99%
2001-12-21 0 1.010 1.010 1.060 1.010 1.010 12,359 12,465 1.0086 0.180 0.180 0.189 0.180 0.180 69,442 0.1795 0.00%
2001-12-20 0 1.010 1.040 1.070 1.010 1.040 135,000 136,950 1.0144 0.180 0.185 0.190 0.180 0.185 758,531 0.1805 -1.94%
2001-12-19 0 1.030 1.020 1.030 1.030 1.030 50,000 51,500 1.0300 0.183 0.182 0.183 0.183 0.183 280,937 0.1833 -0.96%
2001-12-18 0 1.040 1.040 1.060 1.040 1.040 16,000 16,640 1.0400 0.185 0.185 0.189 0.185 0.185 89,900 0.1851 -1.89%
2001-12-17 0 1.060 1.020 1.070 1.050 1.060 86,000 90,560 1.0530 0.189 0.182 0.190 0.187 0.189 483,212 0.1874 4.95%
2001-12-14 0 1.010 1.010 1.050 1.010 1.010 20,000 20,200 1.0100 0.180 0.180 0.187 0.180 0.180 112,375 0.1798 -4.72%
2001-12-13 0 1.060 1.020 1.070 - - 0 0 - 0.189 0.182 0.190 - - 0 - 0.00%
2001-12-12 0 1.060 1.010 1.080 1.010 1.060 44,000 46,000 1.0455 0.189 0.180 0.192 0.180 0.189 247,225 0.1861 4.95%
2001-12-11 0 1.010 1.010 1.080 1.000 1.040 193,987 200,778 1.0350 0.180 0.180 0.192 0.178 0.185 1,089,964 0.1842 -0.98%
2001-12-10 0 1.020 1.020 1.050 1.020 1.020 40,000 40,800 1.0200 0.182 0.182 0.187 0.182 0.182 224,750 0.1815 -2.86%
2001-12-07 0 1.050 1.050 1.110 1.000 1.050 64,000 66,580 1.0403 0.187 0.187 0.198 0.178 0.187 359,600 0.1852 0.00%
2001-12-06 0 1.050 1.040 1.080 1.040 1.040 3,000 3,120 1.0400 0.187 0.185 0.192 0.185 0.185 16,856 0.1851 0.00%
2001-12-05 0 1.050 1.010 1.080 1.050 1.050 100,000 105,000 1.0500 0.187 0.180 0.192 0.187 0.187 561,875 0.1869 0.00%
2001-12-04 0 1.050 1.020 1.060 1.050 1.050 50,000 52,500 1.0500 0.187 0.182 0.189 0.187 0.187 280,937 0.1869 0.00%
2001-12-03 0 1.050 1.000 1.070 1.050 1.050 80,000 84,000 1.0500 0.187 0.178 0.190 0.187 0.187 449,500 0.1869 1.94%
2001-11-30 0 1.030 1.000 1.050 1.030 1.030 28,000 28,840 1.0300 0.183 0.178 0.187 0.183 0.183 157,325 0.1833 0.00%
2001-11-29 0 1.030 1.010 1.060 1.020 1.030 90,000 92,400 1.0267 0.183 0.180 0.189 0.182 0.183 505,687 0.1827 1.98%
2001-11-28 0 1.010 1.010 1.020 1.010 1.020 130,000 131,600 1.0123 0.180 0.180 0.182 0.180 0.182 730,437 0.1802 -1.94%
2001-11-27 0 1.030 1.030 1.050 1.000 1.030 222,000 224,460 1.0111 0.183 0.183 0.187 0.178 0.183 1,247,362 0.1799 -4.63%
2001-11-26 0 1.080 1.040 1.080 1.080 1.080 80,000 86,400 1.0800 0.192 0.185 0.192 0.192 0.192 449,500 0.1922 0.93%
2001-11-23 0 1.070 1.030 1.070 - - 50,000 54,500 1.0900 0.190 0.183 0.190 - - 280,937 0.1940 -1.83%
2001-11-22 0 1.090 1.010 1.100 1.080 1.090 50,000 54,200 1.0840 0.194 0.180 0.196 0.192 0.194 280,937 0.1929 9.00%
2001-11-21 0 1.000 1.000 1.050 1.000 1.010 108,000 108,430 1.0040 0.178 0.178 0.187 0.178 0.180 606,825 0.1787 -2.91%
2001-11-20 0 1.030 1.010 1.050 1.030 1.030 100,000 103,000 1.0300 0.183 0.180 0.187 0.183 0.183 561,875 0.1833 -0.96%
2001-11-19 0 1.040 1.040 1.070 1.020 1.090 26,000 27,920 1.0738 0.185 0.185 0.190 0.182 0.194 146,087 0.1911 -0.95%
2001-11-16 0 1.050 1.020 1.080 1.000 1.050 199,000 200,600 1.0080 0.187 0.182 0.192 0.178 0.187 1,118,131 0.1794 -4.55%
2001-11-15 0 1.100 1.060 1.120 1.100 1.100 10,000 11,000 1.1000 0.196 0.189 0.199 0.196 0.196 56,187 0.1958 -4.35%
2001-11-14 0 1.150 1.000 1.160 1.020 1.150 30,000 33,200 1.1067 0.205 0.178 0.206 0.182 0.205 168,562 0.1970 4.55%
2001-11-13 0 1.100 0.960 1.170 0.950 1.100 170,000 167,490 0.9852 0.196 0.171 0.208 0.169 0.196 955,187 0.1753 11.11%
2001-11-12 0 0.990 0.950 1.000 0.980 0.990 114,000 112,360 0.9856 0.176 0.169 0.178 0.174 0.176 640,537 0.1754 -1.00%
2001-11-09 0 1.000 1.000 1.010 0.990 1.070 247,000 250,230 1.0131 0.178 0.178 0.180 0.176 0.190 1,387,831 0.1803 0.00%
2001-11-08 0 1.000 0.960 1.010 0.980 1.000 120,000 118,000 0.9833 0.178 0.171 0.180 0.174 0.178 674,250 0.1750 0.00%
2001-11-07 0 1.000 1.000 1.020 0.990 1.000 152,000 150,600 0.9908 0.178 0.178 0.182 0.176 0.178 854,050 0.1763 0.00%
2001-11-06 0 1.000 1.000 1.030 0.990 0.990 45,000 44,550 0.9900 0.178 0.178 0.183 0.176 0.176 252,844 0.1762 -2.91%
2001-11-05 0 1.030 0.990 1.060 0.990 1.030 90,000 91,500 1.0167 0.183 0.176 0.189 0.176 0.183 505,687 0.1809 -2.83%
2001-11-02 0 1.060 1.000 1.060 1.000 1.090 122,000 127,660 1.0464 0.189 0.178 0.189 0.178 0.194 685,487 0.1862 -0.93%
2001-11-01 0 1.070 1.010 1.070 1.000 1.100 65,000 68,450 1.0531 0.190 0.180 0.190 0.178 0.196 365,219 0.1874 12.63%
2001-10-31 0 0.950 0.930 0.990 0.930 0.950 144,000 134,720 0.9356 0.169 0.166 0.176 0.166 0.169 809,100 0.1665 1.06%
2001-10-30 0 0.940 0.940 1.000 0.930 0.930 10,000 9,300 0.9300 0.167 0.167 0.178 0.166 0.166 56,187 0.1655 1.08%
2001-10-29 0 0.930 0.930 1.030 0.920 0.920 19,000 17,480 0.9200 0.166 0.166 0.183 0.164 0.164 106,756 0.1637 -7.00%
2001-10-26 0 1.000 0.950 - 0.950 1.000 136,000 131,700 0.9684 0.178 0.169 - 0.169 0.178 764,150 0.1723 -0.99%
2001-10-24 0 1.010 - 1.010 - - 0 0 - 0.180 - 0.180 - - 0 - -0.98%
2001-10-23 0 1.020 1.000 1.020 1.020 1.020 100,000 102,000 1.0200 0.182 0.178 0.182 0.182 0.182 561,875 0.1815 -0.97%
2001-10-22 0 1.030 0.900 1.030 1.030 1.030 10,000 10,300 1.0300 0.183 0.160 0.183 0.183 0.183 56,187 0.1833 -1.90%
2001-10-19 0 1.050 0.930 1.080 0.920 1.050 192,000 184,580 0.9614 0.187 0.166 0.192 0.164 0.187 1,078,800 0.1711 17.98%
2001-10-18 0 0.890 0.860 0.890 0.860 0.890 225,000 200,100 0.8893 0.158 0.153 0.158 0.153 0.158 1,264,219 0.1583 0.00%
2001-10-17 0 0.890 0.860 0.890 0.890 0.900 197,000 175,400 0.8904 0.158 0.153 0.158 0.158 0.160 1,106,894 0.1585 -3.26%
2001-10-16 0 0.920 0.880 0.920 0.860 0.920 20,000 17,800 0.8900 0.164 0.157 0.164 0.153 0.164 112,375 0.1584 4.55%
2001-10-15 0 0.880 0.880 0.930 0.860 0.880 79,000 68,720 0.8699 0.157 0.157 0.166 0.153 0.157 443,881 0.1548 0.00%
2001-10-12 0 0.880 0.880 0.890 0.880 0.910 55,000 48,490 0.8816 0.157 0.157 0.158 0.157 0.162 309,031 0.1569 -1.12%
2001-10-11 0 0.900 0.900 0.930 0.890 0.900 56,000 49,940 0.8918 0.158 0.158 0.164 0.157 0.158 318,185 0.1570 0.00%
2001-10-10 0 0.900 0.890 0.920 0.900 0.900 40,000 36,000 0.9000 0.158 0.157 0.162 0.158 0.158 227,275 0.1584 0.00%
2001-10-09 0 0.900 0.870 0.920 0.900 0.900 50,000 45,000 0.9000 0.158 0.153 0.162 0.158 0.158 284,094 0.1584 0.00%
2001-10-08 0 0.900 0.860 0.900 - - 0 0 - 0.158 0.151 0.158 - - 0 - 0.00%
2001-10-05 0 0.900 0.900 0.950 - - 0 0 - 0.158 0.158 0.167 - - 0 - 0.00%
2001-10-04 0 0.900 0.900 0.930 - - 0 0 - 0.158 0.158 0.164 - - 0 - 0.00%
2001-10-03 0 0.900 0.900 0.930 0.850 0.900 144,000 126,640 0.8794 0.158 0.158 0.164 0.150 0.158 818,191 0.1548 -3.23%
2001-09-28 0 0.930 0.930 0.960 0.900 0.940 81,000 75,800 0.9358 0.164 0.164 0.169 0.158 0.165 460,232 0.1647 -1.06%
2001-09-27 0 0.940 0.900 0.940 - - 0 0 - 0.165 0.158 0.165 - - 0 - -1.05%
2001-09-26 0 0.950 0.880 0.950 0.920 0.960 205,000 188,240 0.9182 0.167 0.155 0.167 0.162 0.169 1,164,786 0.1616 5.56%
2001-09-25 0 0.900 0.880 0.980 0.900 0.900 150,000 135,000 0.9000 0.158 0.155 0.172 0.158 0.158 852,282 0.1584 0.00%
2001-09-24 0 0.900 0.920 0.960 0.880 0.920 206,000 185,820 0.9020 0.158 0.162 0.169 0.155 0.162 1,170,467 0.1588 0.00%
2001-09-21 0 0.900 0.900 0.960 0.900 0.900 54,000 48,600 0.9000 0.158 0.158 0.169 0.158 0.158 306,822 0.1584 -3.23%
2001-09-20 0 0.930 0.930 0.990 0.900 0.930 114,000 104,780 0.9191 0.164 0.164 0.174 0.158 0.164 647,734 0.1618 -7.00%
2001-09-19 0 1.000 0.920 1.000 1.000 1.000 10,000 10,000 1.0000 0.176 0.162 0.176 0.176 0.176 56,819 0.1760 11.11%
2001-09-18 0 0.900 0.900 0.950 0.890 0.900 32,000 28,790 0.8997 0.158 0.158 0.167 0.157 0.158 181,820 0.1583 -9.09%
2001-09-17 0 0.990 0.880 0.990 0.880 0.990 134,000 120,360 0.8982 0.174 0.155 0.174 0.155 0.174 761,372 0.1581 -1.00%
2001-09-14 0 1.000 0.960 1.000 0.960 1.020 93,000 92,200 0.9914 0.176 0.169 0.176 0.169 0.180 528,415 0.1745 0.00%
2001-09-13 0 1.000 0.960 1.000 0.960 1.000 530,000 523,400 0.9875 0.176 0.169 0.176 0.169 0.176 3,011,397 0.1738 0.00%
2001-09-12 0 1.000 0.910 1.000 0.870 1.050 431,000 408,690 0.9482 0.176 0.160 0.176 0.153 0.185 2,448,891 0.1669 -8.26%
2001-09-11 0 1.090 1.050 1.090 1.030 1.110 272,000 284,820 1.0471 0.192 0.185 0.192 0.181 0.195 1,545,472 0.1843 2.83%
2001-09-10 0 1.060 1.030 1.070 1.000 1.080 345,000 355,930 1.0317 0.187 0.181 0.188 0.176 0.190 1,960,249 0.1816 0.00%
2001-09-07 0 1.060 1.050 1.120 0.980 1.060 66,000 68,200 1.0333 0.187 0.185 0.197 0.172 0.187 375,004 0.1819 2.91%
2001-09-06 0 1.030 1.010 1.110 1.030 1.030 32,000 32,960 1.0300 0.181 0.178 0.195 0.181 0.181 181,820 0.1813 -0.96%
2001-09-05 0 1.040 1.010 1.140 1.040 1.040 30,000 31,200 1.0400 0.183 0.178 0.201 0.183 0.183 170,456 0.1830 -1.89%
2001-09-04 0 1.060 1.050 1.060 1.060 1.140 131,000 138,940 1.0606 0.187 0.185 0.187 0.187 0.201 744,326 0.1867 -3.64%
2001-09-03 0 1.100 1.070 1.130 - - 0 0 - 0.194 0.188 0.199 - - 0 - 0.00%
2001-08-31 0 1.100 1.100 1.140 1.100 1.100 26,000 28,600 1.1000 0.194 0.194 0.201 0.194 0.194 147,729 0.1936 0.00%
2001-08-30 0 1.100 1.060 1.120 1.100 1.100 160,000 176,000 1.1000 0.194 0.187 0.197 0.194 0.194 909,101 0.1936 -0.90%
2001-08-29 0 1.110 1.070 1.130 - - 0 0 - 0.195 0.188 0.199 - - 0 - 0.00%
2001-08-28 0 1.110 1.110 1.150 1.110 1.110 133,000 147,630 1.1100 0.195 0.195 0.202 0.195 0.195 755,690 0.1954 -3.48%
2001-08-27 0 1.150 1.100 1.170 1.100 1.150 53,000 59,300 1.1189 0.202 0.194 0.206 0.194 0.202 301,140 0.1969 4.55%
2001-08-24 0 1.100 1.100 1.180 1.100 1.180 44,000 51,240 1.1645 0.194 0.194 0.208 0.194 0.208 250,003 0.2050 -6.78%
2001-08-23 0 1.180 1.100 1.180 1.150 1.180 50,000 58,300 1.1660 0.208 0.194 0.208 0.202 0.208 284,094 0.2052 0.85%
2001-08-22 0 1.170 1.100 1.170 1.100 1.170 60,000 68,950 1.1492 0.206 0.194 0.206 0.194 0.206 340,913 0.2023 1.74%
2001-08-21 0 1.150 1.120 1.170 1.120 1.150 65,000 73,750 1.1346 0.202 0.197 0.206 0.197 0.202 369,322 0.1997 1.77%
2001-08-20 0 1.130 1.080 - 1.130 1.140 40,000 45,400 1.1350 0.199 0.190 - 0.199 0.201 227,275 0.1998 4.63%
2001-08-17 0 1.080 1.080 1.120 1.080 1.080 49,000 52,920 1.0800 0.190 0.190 0.197 0.190 0.190 278,412 0.1901 0.00%
2001-08-16 0 1.080 1.080 1.120 1.080 1.080 10,000 10,800 1.0800 0.190 0.190 0.197 0.190 0.190 56,819 0.1901 0.00%
2001-08-15 0 1.080 1.080 1.130 1.080 1.080 10,000 10,800 1.0800 0.190 0.190 0.199 0.190 0.190 56,819 0.1901 0.00%
2001-08-14 0 1.080 1.080 1.120 1.080 1.080 43,000 46,440 1.0800 0.190 0.190 0.197 0.190 0.190 244,321 0.1901 0.00%
2001-08-13 0 1.080 1.080 1.120 1.080 1.080 86,000 92,880 1.0800 0.190 0.190 0.197 0.190 0.190 488,642 0.1901 0.00%
2001-08-10 0 1.080 1.080 1.120 1.080 1.080 30,000 32,400 1.0800 0.190 0.190 0.197 0.190 0.190 170,456 0.1901 0.00%
2001-08-09 0 1.080 1.080 1.140 1.080 1.080 34,000 36,720 1.0800 0.190 0.190 0.201 0.190 0.190 193,184 0.1901 0.00%
2001-08-08 0 1.080 1.080 1.120 1.080 1.140 141,000 154,680 1.0970 0.190 0.190 0.197 0.190 0.201 801,145 0.1931 0.00%
2001-08-07 0 1.080 1.080 1.100 1.080 1.080 10,000 10,800 1.0800 0.190 0.190 0.194 0.190 0.190 56,819 0.1901 -1.82%
2001-08-06 0 1.100 1.080 1.130 1.100 1.100 5,000 5,500 1.1000 0.194 0.190 0.199 0.194 0.194 28,409 0.1936 0.00%
2001-08-03 0 1.100 1.080 1.130 1.100 1.130 44,000 48,820 1.1095 0.194 0.190 0.199 0.194 0.199 250,003 0.1953 -4.35%
2001-08-02 0 1.150 1.100 1.180 1.150 1.150 18,000 20,700 1.1500 0.202 0.194 0.208 0.202 0.202 102,274 0.2024 0.00%
2001-08-01 0 1.150 1.080 1.150 1.090 1.150 58,000 64,620 1.1141 0.202 0.190 0.202 0.192 0.202 329,549 0.1961 6.48%
2001-07-31 0 1.080 1.070 1.140 - - 0 0 - 0.190 0.188 0.201 - - 0 - 0.00%
2001-07-30 0 1.080 1.080 1.140 1.060 1.060 70,000 74,200 1.0600 0.190 0.190 0.201 0.187 0.187 397,732 0.1866 -6.09%
2001-07-27 0 1.150 1.150 1.180 1.150 1.150 5,000 5,750 1.1500 0.202 0.202 0.208 0.202 0.202 28,409 0.2024 -0.86%
2001-07-26 0 1.160 1.120 1.180 1.020 1.160 462,000 511,200 1.1065 0.204 0.197 0.208 0.180 0.204 2,625,029 0.1947 0.87%
2001-07-24 0 1.150 1.150 1.200 1.150 1.150 20,000 23,000 1.1500 0.202 0.202 0.211 0.202 0.202 113,638 0.2024 0.00%
2001-07-23 0 1.150 1.130 1.200 1.130 1.150 70,000 79,900 1.1414 0.202 0.199 0.211 0.199 0.202 397,732 0.2009 -5.74%
2001-07-20 0 1.220 1.220 - 1.120 1.140 32,000 36,240 1.1325 0.215 0.215 - 0.197 0.201 181,820 0.1993 8.93%
2001-07-19 0 1.120 1.120 1.150 1.120 1.120 96,000 107,520 1.1200 0.197 0.197 0.202 0.197 0.197 545,461 0.1971 0.00%
2001-07-18 0 1.120 1.120 1.200 1.120 1.150 3,000 3,390 1.1300 0.197 0.197 0.211 0.197 0.202 17,046 0.1989 0.00%
2001-07-17 0 1.120 1.120 1.180 1.120 1.180 40,000 46,000 1.1500 0.197 0.197 0.208 0.197 0.208 227,275 0.2024 -6.67%
2001-07-16 0 1.200 1.200 1.250 1.190 1.200 147,000 176,230 1.1988 0.211 0.211 0.220 0.209 0.211 835,237 0.2110 0.00%
2001-07-13 0 1.200 1.200 1.250 1.200 1.200 120,000 144,000 1.2000 0.211 0.211 0.220 0.211 0.211 681,826 0.2112 -4.00%
2001-07-12 0 1.250 1.200 1.280 1.200 1.250 225,000 272,400 1.2107 0.220 0.211 0.225 0.211 0.220 1,278,423 0.2131 0.00%
2001-07-11 0 1.250 1.220 1.280 1.250 1.280 183,000 231,240 1.2636 0.220 0.215 0.225 0.220 0.225 1,039,784 0.2224 -3.10%
2001-07-10 0 1.290 1.250 1.290 1.290 1.290 25,000 32,250 1.2900 0.227 0.220 0.227 0.227 0.227 142,047 0.2270 0.00%
2001-07-09 0 1.290 1.250 1.300 1.290 1.290 20,000 25,800 1.2900 0.227 0.220 0.229 0.227 0.227 113,638 0.2270 0.00%
2001-07-05 0 1.290 1.250 1.300 - - 0 0 - 0.227 0.220 0.229 - - 0 - 0.00%
2001-07-04 0 1.290 1.260 1.300 - - 0 0 - 0.227 0.222 0.229 - - 0 - 0.00%
2001-07-03 0 1.290 1.260 1.290 1.250 1.290 140,000 176,020 1.2573 0.227 0.222 0.227 0.220 0.227 795,463 0.2213 2.38%
2001-06-29 0 1.260 1.260 - 1.250 1.250 30,000 37,500 1.2500 0.222 0.222 - 0.220 0.220 170,456 0.2200 0.00%
2001-06-28 0 1.260 1.250 1.350 1.260 1.260 10,000 12,600 1.2600 0.222 0.220 0.238 0.222 0.222 56,819 0.2218 -2.33%
2001-06-27 0 1.290 1.260 1.330 1.290 1.290 24,743 31,866 1.2879 0.227 0.222 0.234 0.227 0.227 140,587 0.2267 -0.77%
2001-06-26 0 1.300 1.260 1.330 1.300 1.320 110,000 143,200 1.3018 0.229 0.222 0.234 0.229 0.232 625,007 0.2291 -2.26%
2001-06-22 0 1.330 1.300 1.350 - - 0 0 - 0.234 0.229 0.238 - - 0 - 0.00%
2001-06-21 0 1.330 1.320 1.350 1.330 1.340 20,000 26,700 1.3350 0.234 0.232 0.238 0.234 0.236 113,638 0.2350 2.31%
2001-06-20 0 1.300 1.300 1.370 1.300 1.300 20,000 26,000 1.3000 0.229 0.229 0.241 0.229 0.229 113,638 0.2288 -1.52%
2001-06-19 0 1.320 1.300 1.320 1.300 1.320 232,000 303,600 1.3086 0.232 0.229 0.232 0.229 0.232 1,318,196 0.2303 4.76%
2001-06-18 0 1.260 1.250 1.320 - - 0 0 - 0.222 0.220 0.232 - - 0 - 0.00%
2001-06-15 0 1.260 1.250 1.300 1.250 1.260 320,000 402,000 1.2563 0.222 0.220 0.229 0.220 0.222 1,818,202 0.2211 -1.56%
2001-06-14 0 1.280 1.280 1.300 1.280 1.300 99,000 128,120 1.2941 0.225 0.225 0.229 0.225 0.229 562,506 0.2278 -2.29%
2001-06-13 0 1.310 1.280 1.330 1.300 1.360 374,000 495,840 1.3258 0.231 0.225 0.234 0.229 0.239 2,125,023 0.2333 -3.68%
2001-06-12 0 1.360 1.320 1.370 1.350 1.360 127,000 171,950 1.3539 0.239 0.232 0.241 0.238 0.239 721,599 0.2383 0.74%
2001-06-11 0 1.350 1.350 1.360 1.330 1.360 330,000 441,700 1.3385 0.238 0.238 0.239 0.234 0.239 1,875,021 0.2356 -2.17%
2001-06-08 0 1.380 1.360 1.380 1.370 1.380 302,000 416,560 1.3793 0.243 0.239 0.243 0.241 0.243 1,715,928 0.2428 0.00%
2001-06-07 0 1.380 1.350 1.380 1.360 1.380 240,000 329,000 1.3708 0.243 0.238 0.243 0.239 0.243 1,363,651 0.2413 0.00%
2001-06-06 0 1.380 1.370 1.390 1.380 1.400 617,000 852,650 1.3819 0.243 0.241 0.245 0.243 0.246 3,505,721 0.2432 -1.43%
2001-06-05 0 1.400 1.360 1.400 1.380 1.400 243,000 337,800 1.3901 0.246 0.239 0.246 0.243 0.246 1,380,697 0.2447 0.00%
2001-06-04 0 1.400 1.380 1.400 1.350 1.400 112,000 156,000 1.3929 0.246 0.243 0.246 0.238 0.246 636,371 0.2451 0.72%
2001-06-01 0 1.390 1.370 1.390 1.390 1.390 40,000 55,600 1.3900 0.245 0.241 0.245 0.245 0.245 227,275 0.2446 2.96%
2001-05-31 0 1.350 1.350 1.390 1.350 1.380 294,000 401,440 1.3654 0.238 0.238 0.245 0.238 0.243 1,670,473 0.2403 -3.57%
2001-05-30 0 1.400 1.400 1.420 1.360 1.400 22,000 30,560 1.3891 0.246 0.246 0.250 0.239 0.246 125,001 0.2445 0.00%
2001-05-29 0 1.400 1.400 1.480 1.390 1.420 325,000 458,700 1.4114 0.246 0.246 0.260 0.245 0.250 1,846,611 0.2484 -5.41%
2001-05-28 0 1.480 1.410 1.500 1.410 1.480 62,392 91,587 1.4679 0.260 0.248 0.264 0.248 0.260 354,504 0.2584 -1.99%
2001-05-25 0 1.510 1.510 1.520 1.360 1.580 41,204,000 61,672,640 1.4968 0.266 0.266 0.268 0.239 0.278 234,116,225 0.2634 7.86%
2001-05-24 0 1.400 1.400 1.410 1.320 1.400 98,000 136,220 1.3900 0.246 0.246 0.248 0.232 0.246 556,824 0.2446 0.00%
2001-05-23 0 1.400 1.340 1.400 1.340 1.400 130,000 176,000 1.3538 0.246 0.236 0.246 0.236 0.246 738,645 0.2383 0.72%
2001-05-22 0 1.400 1.360 1.420 1.360 1.400 450,000 617,400 1.3720 0.245 0.238 0.248 0.238 0.245 2,575,241 0.2397 0.00%
2001-05-21 0 1.400 1.400 1.410 1.360 1.410 481,000 664,400 1.3813 0.245 0.245 0.246 0.238 0.246 2,752,647 0.2414 0.00%
2001-05-18 0 1.400 1.350 1.410 1.400 1.400 43,000 60,200 1.4000 0.245 0.236 0.246 0.245 0.245 246,079 0.2446 0.00%
2001-05-17 0 1.400 1.350 1.400 1.380 1.400 225,000 314,000 1.3956 0.245 0.236 0.245 0.241 0.245 1,287,621 0.2439 -2.10%
2001-05-16 0 1.430 1.370 1.430 1.370 1.450 531,200 739,502 1.3921 0.250 0.239 0.250 0.239 0.253 3,039,929 0.2433 0.00%
2001-05-15 0 1.430 1.400 1.430 1.400 1.430 398,000 563,600 1.4161 0.250 0.245 0.250 0.245 0.250 2,277,658 0.2474 0.70%
2001-05-14 0 1.420 1.400 1.430 1.400 1.450 485,000 689,290 1.4212 0.248 0.245 0.250 0.245 0.253 2,775,538 0.2483 0.71%
2001-05-11 0 1.410 1.410 1.440 1.360 1.460 1,295,671 1,847,449 1.4259 0.246 0.246 0.252 0.238 0.255 7,414,811 0.2492 -0.70%
2001-05-10 0 1.420 1.370 1.420 1.340 1.430 1,257,245 1,768,974 1.4070 0.248 0.239 0.248 0.234 0.250 7,194,909 0.2459 3.65%
2001-05-09 0 1.370 1.320 1.380 1.330 1.370 465,000 632,470 1.3602 0.239 0.231 0.241 0.232 0.239 2,661,082 0.2377 2.24%
2001-05-08 0 1.340 1.310 1.360 1.300 1.360 823,000 1,107,850 1.3461 0.234 0.229 0.238 0.227 0.238 4,709,830 0.2352 2.29%
2001-05-07 0 1.310 1.230 1.350 1.280 1.310 410,000 528,460 1.2889 0.229 0.215 0.236 0.224 0.229 2,346,331 0.2252 6.50%
2001-05-04 0 1.230 1.230 1.240 1.180 1.230 115,000 137,250 1.1935 0.215 0.215 0.217 0.206 0.215 658,117 0.2085 -0.81%
2001-05-03 0 1.240 1.240 1.250 1.200 1.250 174,000 210,200 1.2080 0.217 0.217 0.218 0.210 0.218 995,760 0.2111 -1.59%
2001-05-02 0 1.260 1.210 1.280 1.250 1.290 229,000 288,480 1.2597 0.220 0.211 0.224 0.218 0.225 1,310,512 0.2201 -2.33%
2001-04-27 0 1.290 1.270 1.290 1.230 1.290 426,000 539,070 1.2654 0.225 0.222 0.225 0.215 0.225 2,437,895 0.2211 4.03%
2001-04-26 0 1.240 1.200 1.250 1.100 1.260 719,000 876,020 1.2184 0.217 0.210 0.218 0.192 0.220 4,114,663 0.2129 12.73%
2001-04-25 0 1.100 1.100 - 1.060 1.060 2,086 2,206 1.0575 0.192 0.192 - 0.185 0.185 11,938 0.1848 0.00%
2001-04-24 0 1.100 1.070 1.200 1.060 1.100 133,000 144,180 1.0841 0.192 0.187 0.210 0.185 0.192 761,127 0.1894 -5.17%
2001-04-23 0 1.160 1.130 1.160 1.160 1.170 10,000 11,650 1.1650 0.203 0.197 0.203 0.203 0.204 57,228 0.2036 -0.85%
2001-04-20 0 1.170 1.160 1.180 1.100 1.170 333,000 380,280 1.1420 0.204 0.203 0.206 0.192 0.204 1,905,678 0.1996 1.74%
2001-04-19 0 1.150 1.100 1.150 1.100 1.150 48,000 53,150 1.1073 0.201 0.192 0.201 0.192 0.201 274,692 0.1935 1.77%
2001-04-18 0 1.130 1.100 1.160 1.100 1.130 33,000 36,450 1.1045 0.197 0.192 0.203 0.192 0.197 188,851 0.1930 0.00%
2001-04-17 0 1.130 1.100 1.150 1.100 1.130 120,000 134,500 1.1208 0.197 0.192 0.201 0.192 0.197 686,731 0.1959 0.89%
2001-04-12 0 1.120 1.040 1.140 1.040 1.120 58,000 64,000 1.1034 0.196 0.182 0.199 0.182 0.196 331,920 0.1928 3.70%
2001-04-11 0 1.080 1.060 1.100 1.080 1.140 4,000 4,440 1.1100 0.189 0.185 0.192 0.189 0.199 22,891 0.1940 2.86%
2001-04-10 0 1.050 1.030 - 1.020 1.100 235,517 249,007 1.0573 0.183 0.180 - 0.178 0.192 1,347,807 0.1847 0.00%
2001-04-09 0 1.050 1.020 1.070 1.000 1.050 822,000 841,800 1.0241 0.183 0.178 0.187 0.175 0.183 4,704,107 0.1790 0.96%
2001-04-06 0 1.040 1.030 1.100 1.040 1.150 1,088,000 1,168,220 1.0737 0.182 0.180 0.192 0.182 0.201 6,226,361 0.1876 -11.86%
2001-04-04 0 1.180 1.170 1.180 1.150 1.180 65,000 76,280 1.1735 0.206 0.204 0.206 0.201 0.206 371,979 0.2051 0.00%
2001-04-03 0 1.180 1.180 1.190 1.180 1.190 66,000 78,480 1.1891 0.206 0.206 0.208 0.206 0.208 377,702 0.2078 -0.84%
2001-04-02 0 1.190 1.190 1.220 1.180 1.190 74,000 87,720 1.1854 0.208 0.208 0.213 0.206 0.208 423,484 0.2071 0.00%
2001-03-30 0 1.190 1.190 1.220 1.180 1.190 34,000 40,820 1.2006 0.208 0.208 0.213 0.206 0.208 194,574 0.2098 0.85%
2001-03-29 0 1.180 1.180 1.200 1.180 1.180 130,000 153,400 1.1800 0.206 0.206 0.210 0.206 0.206 743,959 0.2062 -0.84%
2001-03-28 0 1.190 1.190 1.210 1.160 1.200 117,000 139,690 1.1939 0.208 0.208 0.211 0.203 0.210 669,563 0.2086 2.59%
2001-03-27 0 1.160 1.160 1.190 1.160 1.170 100,000 116,400 1.1640 0.203 0.203 0.208 0.203 0.204 572,276 0.2034 -3.33%
2001-03-26 0 1.200 1.160 1.200 1.180 1.200 160,541 192,317 1.1979 0.210 0.203 0.210 0.206 0.210 918,737 0.2093 1.69%
2001-03-23 0 1.180 1.130 1.200 1.100 1.180 220,000 249,200 1.1327 0.206 0.197 0.210 0.192 0.206 1,259,007 0.1979 4.42%
2001-03-22 0 1.130 1.110 1.200 1.120 1.130 86,000 96,680 1.1242 0.197 0.194 0.210 0.196 0.197 492,157 0.1964 -4.24%
2001-03-21 0 1.180 1.160 1.260 1.170 1.200 124,000 147,480 1.1894 0.206 0.203 0.220 0.204 0.210 709,622 0.2078 -1.67%
2001-03-20 0 1.200 1.200 1.240 1.190 1.230 150,000 181,740 1.2116 0.210 0.210 0.217 0.208 0.215 858,414 0.2117 -9.77%
2001-03-19 0 1.330 1.280 1.330 - - 0 0 - 0.232 0.224 0.232 - - 0 - 0.00%
2001-03-16 0 1.330 1.330 1.400 1.260 1.330 88,000 113,340 1.2880 0.232 0.232 0.245 0.220 0.232 503,603 0.2251 0.00%
2001-03-15 0 1.330 1.230 1.330 1.230 1.330 67,000 84,410 1.2599 0.232 0.215 0.232 0.215 0.232 383,425 0.2201 5.56%
2001-03-14 0 1.260 1.250 1.270 1.260 1.270 32,000 40,440 1.2638 0.220 0.218 0.222 0.220 0.222 183,128 0.2208 -0.79%
2001-03-13 0 1.270 1.250 - 1.210 1.270 144,000 179,420 1.2460 0.222 0.218 - 0.211 0.222 824,077 0.2177 0.00%
2001-03-12 0 1.270 1.260 1.290 1.270 1.290 70,000 89,100 1.2729 0.222 0.220 0.225 0.222 0.225 400,593 0.2224 -3.79%
2001-03-09 0 1.320 1.320 1.350 1.320 1.320 350,000 462,000 1.3200 0.231 0.231 0.236 0.231 0.231 2,002,965 0.2307 0.00%
2001-03-08 0 1.320 1.320 1.330 1.300 1.360 124,000 164,440 1.3261 0.231 0.231 0.232 0.227 0.238 709,622 0.2317 -0.75%
2001-03-07 0 1.330 1.330 1.350 1.330 1.360 104,000 139,120 1.3377 0.232 0.232 0.236 0.232 0.238 595,167 0.2337 -1.48%
2001-03-06 0 1.350 1.350 1.380 1.320 1.360 54,078 73,070 1.3512 0.236 0.236 0.241 0.231 0.238 309,475 0.2361 2.27%
2001-03-05 0 1.320 1.320 1.350 1.320 1.340 213,000 282,890 1.3281 0.231 0.231 0.236 0.231 0.234 1,218,947 0.2321 -3.65%
2001-03-02 0 1.370 1.330 1.400 1.300 1.370 250,000 338,100 1.3524 0.239 0.232 0.245 0.227 0.239 1,430,689 0.2363 0.00%
2001-03-01 0 1.370 1.370 1.410 1.370 1.430 260,822 367,184 1.4078 0.239 0.239 0.246 0.239 0.250 1,492,621 0.2460 -5.52%
2001-02-28 0 1.450 1.430 1.460 1.440 1.460 390,800 566,910 1.4506 0.253 0.250 0.255 0.252 0.255 2,236,454 0.2535 -4.61%
2001-02-27 0 1.520 1.500 1.540 1.480 1.560 1,131,800 1,714,544 1.5149 0.266 0.262 0.269 0.259 0.273 6,477,017 0.2647 -1.94%
2001-02-26 0 1.550 1.540 1.570 1.480 1.600 3,261,919 5,034,620 1.5435 0.271 0.269 0.274 0.259 0.280 18,667,173 0.2697 4.73%
2001-02-23 0 1.480 1.470 1.520 1.400 1.480 261,000 374,830 1.4361 0.259 0.257 0.266 0.245 0.259 1,493,640 0.2510 8.82%
2001-02-22 0 1.360 1.350 1.390 1.340 1.400 300,000 407,060 1.3569 0.238 0.236 0.243 0.234 0.245 1,716,827 0.2371 -2.86%
2001-02-21 0 1.400 1.380 1.400 1.340 1.560 1,349,000 1,939,590 1.4378 0.245 0.241 0.245 0.234 0.273 7,720,000 0.2512 6.06%
2001-02-20 0 1.320 1.280 1.340 1.280 1.350 287,000 376,010 1.3101 0.231 0.224 0.234 0.224 0.236 1,642,432 0.2289 3.13%
2001-02-19 0 1.280 1.270 1.280 1.270 1.290 210,000 269,460 1.2831 0.224 0.222 0.224 0.222 0.225 1,201,779 0.2242 0.00%
2001-02-16 0 1.280 1.280 1.290 1.280 1.290 300,000 384,400 1.2813 0.224 0.224 0.225 0.224 0.225 1,716,827 0.2239 -1.54%
2001-02-15 0 1.300 1.300 1.310 1.280 1.330 225,000 294,120 1.3072 0.227 0.227 0.229 0.224 0.232 1,287,621 0.2284 0.00%
2001-02-14 0 1.300 1.290 1.310 1.290 1.320 228,400 295,930 1.2957 0.227 0.225 0.229 0.225 0.231 1,307,078 0.2264 0.00%
2001-02-13 0 1.300 1.300 1.310 1.270 1.300 334,000 428,950 1.2843 0.227 0.227 0.229 0.222 0.227 1,911,401 0.2244 1.56%
2001-02-12 0 1.280 1.270 1.300 1.270 1.280 70,000 89,400 1.2771 0.224 0.222 0.227 0.222 0.224 400,593 0.2232 0.00%
2001-02-09 0 1.280 1.270 1.310 1.280 1.280 100,000 128,000 1.2800 0.224 0.222 0.229 0.224 0.224 572,276 0.2237 0.00%
2001-02-08 0 1.280 1.280 1.310 1.280 1.280 270,000 345,600 1.2800 0.224 0.224 0.229 0.224 0.224 1,545,145 0.2237 -3.03%
2001-02-07 0 1.320 1.300 1.340 1.320 1.340 322,000 428,500 1.3307 0.231 0.227 0.234 0.231 0.234 1,842,728 0.2325 0.00%
2001-02-06 0 1.320 1.310 1.340 1.310 1.360 518,000 684,620 1.3217 0.231 0.229 0.234 0.229 0.238 2,964,389 0.2309 -2.22%
2001-02-05 0 1.350 1.340 1.350 1.340 1.420 37,738,000 52,576,350 1.3932 0.236 0.234 0.236 0.234 0.248 215,965,436 0.2434 1.50%
2001-02-02 0 1.330 1.280 1.350 1.280 1.330 174,000 224,850 1.2922 0.232 0.224 0.236 0.224 0.232 995,760 0.2258 0.76%
2001-02-01 0 1.320 1.280 1.330 1.280 1.320 78,000 101,640 1.3031 0.231 0.224 0.232 0.224 0.231 446,375 0.2277 0.00%
2001-01-31 0 1.320 1.300 1.330 1.300 1.350 276,000 360,800 1.3072 0.231 0.227 0.232 0.227 0.236 1,579,481 0.2284 0.00%
2001-01-30 0 1.320 1.300 1.350 1.320 1.340 251,000 334,730 1.3336 0.231 0.227 0.236 0.231 0.234 1,436,412 0.2330 -0.75%
2001-01-29 0 1.330 1.280 1.330 1.300 1.330 150,000 196,200 1.3080 0.232 0.224 0.232 0.227 0.232 858,414 0.2286 0.00%
2001-01-23 0 1.330 1.280 1.330 1.260 1.350 139,000 177,360 1.2760 0.232 0.224 0.232 0.220 0.236 795,463 0.2230 2.31%
2001-01-22 0 1.300 1.280 1.300 1.280 1.300 224,000 288,200 1.2866 0.227 0.224 0.227 0.224 0.227 1,281,898 0.2248 0.00%
2001-01-19 0 1.300 1.260 1.300 1.280 1.310 140,000 180,400 1.2886 0.227 0.220 0.227 0.224 0.229 801,186 0.2252 3.17%
2001-01-18 0 1.260 1.250 1.270 1.250 1.280 140,000 176,300 1.2593 0.220 0.218 0.222 0.218 0.224 801,186 0.2200 0.80%
2001-01-17 0 1.250 1.250 1.280 1.200 1.280 243,000 301,370 1.2402 0.218 0.218 0.224 0.210 0.224 1,390,630 0.2167 -1.57%
2001-01-16 0 1.270 1.270 1.300 1.250 1.280 236,066 301,671 1.2779 0.222 0.222 0.227 0.218 0.224 1,350,949 0.2233 -0.78%
2001-01-15 0 1.280 1.280 1.300 1.280 1.300 115,000 147,600 1.2835 0.224 0.224 0.227 0.224 0.227 658,117 0.2243 0.00%
2001-01-12 0 1.280 1.280 1.300 1.280 1.310 150,000 193,400 1.2893 0.224 0.224 0.227 0.224 0.229 858,414 0.2253 0.00%
2001-01-11 0 1.280 1.280 1.300 1.280 1.340 185,000 240,960 1.3025 0.224 0.224 0.227 0.224 0.234 1,058,710 0.2276 -0.78%
2001-01-10 0 1.290 1.270 1.320 - - 0 0 - 0.225 0.222 0.231 - - 0 - 0.00%
2001-01-09 0 1.290 1.290 1.320 1.290 1.300 400,000 518,800 1.2970 0.225 0.225 0.231 0.225 0.227 2,289,103 0.2266 0.00%
2001-01-08 0 1.290 1.290 1.330 1.290 1.320 178,000 233,120 1.3097 0.225 0.225 0.232 0.225 0.231 1,018,651 0.2289 -1.53%
2001-01-05 0 1.310 1.300 1.360 1.280 1.370 542,200 717,846 1.3240 0.229 0.227 0.238 0.224 0.239 3,102,879 0.2313 0.77%
2001-01-04 0 1.300 1.290 1.340 1.300 1.320 30,000 39,200 1.3067 0.227 0.225 0.234 0.227 0.231 171,683 0.2283 1.56%
2001-01-03 0 1.280 1.280 1.350 1.280 1.280 26,000 33,280 1.2800 0.224 0.224 0.236 0.224 0.224 148,792 0.2237 -5.88%
2001-01-02 0 1.360 1.300 1.380 1.300 1.360 105,000 138,130 1.3155 0.238 0.227 0.241 0.227 0.238 600,890 0.2299 2.26%
2000-12-29 0 1.330 1.280 1.330 - - 0 0 - 0.232 0.224 0.232 - - 0 - -0.75%
2000-12-28 0 1.340 1.270 1.340 1.310 1.360 80,000 107,400 1.3425 0.234 0.222 0.234 0.229 0.238 457,821 0.2346 5.51%
2000-12-27 0 1.270 1.260 1.320 1.260 1.270 151,000 191,760 1.2699 0.222 0.220 0.231 0.220 0.222 864,136 0.2219 -2.31%
2000-12-22 0 1.300 1.250 1.320 1.250 1.300 50,000 63,500 1.2700 0.227 0.218 0.231 0.218 0.227 286,138 0.2219 4.00%
2000-12-21 0 1.250 1.250 1.280 1.250 1.290 274,000 348,500 1.2719 0.218 0.218 0.224 0.218 0.225 1,568,036 0.2223 -3.85%
2000-12-20 0 1.300 1.300 1.320 1.260 1.300 60,490 78,188 1.2926 0.227 0.227 0.231 0.220 0.227 346,170 0.2259 0.00%
2000-12-19 0 1.300 1.300 1.360 1.300 1.340 350,000 461,210 1.3177 0.227 0.227 0.238 0.227 0.234 2,002,965 0.2303 -5.80%
2000-12-18 0 1.380 1.380 1.390 1.340 1.370 115,000 156,100 1.3574 0.241 0.241 0.243 0.234 0.239 658,117 0.2372 0.00%
2000-12-15 0 1.380 1.330 1.380 1.300 1.400 279,000 370,220 1.3270 0.241 0.232 0.241 0.227 0.245 1,596,649 0.2319 -1.43%
2000-12-14 0 1.400 1.390 1.410 1.380 1.420 111,357 157,035 1.4102 0.245 0.243 0.246 0.241 0.248 637,269 0.2464 -1.41%
2000-12-13 0 1.420 1.360 1.420 1.360 1.420 272,000 378,880 1.3929 0.248 0.238 0.248 0.238 0.248 1,556,590 0.2434 2.16%
2000-12-12 0 1.390 1.350 1.400 1.370 1.400 106,000 147,380 1.3904 0.243 0.236 0.245 0.239 0.245 606,612 0.2430 -0.71%
2000-12-11 0 1.400 1.350 1.400 1.320 1.410 456,000 618,870 1.3572 0.245 0.236 0.245 0.231 0.246 2,609,578 0.2372 0.72%
2000-12-08 0 1.390 1.390 1.410 1.320 1.390 218,000 292,170 1.3402 0.243 0.243 0.246 0.231 0.243 1,247,561 0.2342 2.96%
2000-12-07 0 1.350 1.350 1.360 1.350 1.350 10,000 13,500 1.3500 0.236 0.236 0.238 0.236 0.236 57,228 0.2359 -3.57%
2000-12-06 0 1.400 1.360 1.400 1.350 1.400 149,489 206,425 1.3809 0.245 0.238 0.245 0.236 0.245 855,489 0.2413 0.00%
2000-12-05 0 1.400 1.320 1.410 1.320 1.400 203,000 278,290 1.3709 0.245 0.231 0.246 0.231 0.245 1,161,720 0.2396 3.70%
2000-12-04 0 1.350 1.300 1.350 1.310 1.350 238,000 312,700 1.3139 0.236 0.227 0.236 0.229 0.236 1,362,016 0.2296 0.00%
2000-12-01 0 1.350 1.310 1.350 1.300 1.350 111,000 148,210 1.3352 0.236 0.229 0.236 0.227 0.236 635,226 0.2333 3.85%
2000-11-30 0 1.300 1.280 1.320 1.280 1.320 114,000 148,720 1.3046 0.227 0.224 0.231 0.224 0.231 652,394 0.2280 -4.41%
2000-11-29 0 1.360 1.330 1.360 - - 28,000 38,360 1.3700 0.238 0.232 0.238 - - 160,237 0.2394 -2.16%
2000-11-28 0 1.390 1.320 1.430 1.320 1.390 358,000 487,340 1.3613 0.243 0.231 0.250 0.231 0.243 2,048,747 0.2379 0.72%
2000-11-27 0 1.380 1.330 1.380 1.370 1.380 50,000 68,600 1.3720 0.241 0.232 0.241 0.239 0.241 286,138 0.2397 0.73%
2000-11-24 0 1.370 1.370 1.380 1.360 1.390 293,800 402,838 1.3711 0.239 0.239 0.241 0.238 0.243 1,681,346 0.2396 0.00%
2000-11-23 0 1.370 1.340 1.370 1.340 1.380 179,000 244,830 1.3678 0.239 0.234 0.239 0.234 0.241 1,024,374 0.2390 -0.72%
2000-11-22 0 1.380 1.330 1.380 1.300 1.400 964,000 1,270,500 1.3179 0.241 0.232 0.241 0.227 0.245 5,516,739 0.2303 6.15%
2000-11-21 0 1.300 1.300 1.350 1.300 1.350 66,000 86,950 1.3174 0.227 0.227 0.236 0.227 0.236 377,702 0.2302 -2.99%
2000-11-20 0 1.340 1.280 1.340 1.200 1.360 7,712,000 9,796,840 1.2703 0.234 0.224 0.234 0.210 0.238 44,133,909 0.2220 8.94%
2000-11-17 0 1.230 1.190 1.260 1.200 1.230 309,000 372,300 1.2049 0.215 0.208 0.220 0.210 0.215 1,768,332 0.2105 2.50%
2000-11-16 0 1.200 1.200 1.230 1.200 1.200 170,000 204,000 1.2000 0.210 0.210 0.215 0.210 0.210 972,869 0.2097 0.00%
2000-11-15 0 1.200 1.200 1.220 1.180 1.200 273,000 327,340 1.1990 0.210 0.210 0.213 0.206 0.210 1,562,313 0.2095 0.00%
2000-11-14 0 1.200 1.200 1.230 1.200 1.210 480,000 577,000 1.2021 0.210 0.210 0.215 0.210 0.211 2,746,924 0.2101 0.00%
2000-11-13 0 1.200 1.200 1.250 1.200 1.200 190,000 228,000 1.2000 0.210 0.210 0.218 0.210 0.210 1,087,324 0.2097 -4.00%
2000-11-10 0 1.250 1.250 1.260 1.220 1.250 539,000 665,050 1.2339 0.218 0.218 0.220 0.213 0.218 3,084,566 0.2156 0.00%
2000-11-09 0 1.250 1.240 1.250 1.240 1.260 172,000 215,300 1.2517 0.218 0.217 0.218 0.217 0.220 984,314 0.2187 -0.79%
2000-11-08 0 1.260 1.260 1.290 1.240 1.290 390,000 493,400 1.2651 0.220 0.220 0.225 0.217 0.225 2,231,876 0.2211 0.00%
2000-11-07 0 1.260 1.260 1.300 1.240 1.240 83,000 102,920 1.2400 0.220 0.220 0.227 0.217 0.217 474,989 0.2167 0.00%
2000-11-06 0 1.260 1.240 1.280 1.240 1.260 240,000 297,800 1.2408 0.220 0.217 0.224 0.217 0.220 1,373,462 0.2168 -1.56%
2000-11-03 0 1.280 1.260 1.280 1.240 1.280 228,000 287,040 1.2589 0.224 0.220 0.224 0.217 0.224 1,304,789 0.2200 0.00%
2000-11-02 0 1.280 1.220 1.290 1.260 1.300 324,000 412,000 1.2716 0.224 0.213 0.225 0.220 0.227 1,854,174 0.2222 -1.54%
2000-11-01 0 1.300 1.220 1.300 1.270 1.300 235,000 301,130 1.2814 0.227 0.213 0.227 0.222 0.227 1,344,848 0.2239 3.17%
2000-10-31 0 1.260 1.220 1.260 1.230 1.270 48,000 60,460 1.2596 0.220 0.213 0.220 0.215 0.222 274,692 0.2201 1.61%
2000-10-30 0 1.240 1.240 1.260 1.180 1.290 222,000 275,160 1.2395 0.217 0.217 0.220 0.206 0.225 1,270,452 0.2166 3.33%
2000-10-27 0 1.200 1.180 1.210 1.160 1.220 245,000 293,000 1.1959 0.210 0.206 0.211 0.203 0.213 1,402,076 0.2090 0.00%
2000-10-26 0 1.200 1.200 1.210 1.200 1.210 240,000 288,200 1.2008 0.210 0.210 0.211 0.210 0.211 1,373,462 0.2098 0.00%
2000-10-25 0 1.200 1.200 1.220 1.160 1.160 150,000 174,000 1.1600 0.210 0.210 0.213 0.203 0.203 858,414 0.2027 0.00%
2000-10-24 0 1.200 1.170 1.200 1.180 1.250 375,000 451,600 1.2043 0.210 0.204 0.210 0.206 0.218 2,146,034 0.2104 -3.23%
2000-10-23 0 1.240 1.230 1.260 1.240 1.280 662,000 832,240 1.2572 0.217 0.215 0.220 0.217 0.224 3,788,466 0.2197 -3.12%
2000-10-20 0 1.280 1.200 1.320 1.200 1.280 734,000 914,360 1.2457 0.224 0.210 0.231 0.210 0.224 4,200,504 0.2177 4.07%
2000-10-19 0 1.230 1.180 1.230 1.180 1.280 538,000 663,740 1.2337 0.215 0.206 0.215 0.206 0.224 3,078,844 0.2156 -3.91%
2000-10-18 0 1.280 1.230 1.290 1.220 1.330 2,107,000 2,661,310 1.2631 0.224 0.215 0.225 0.213 0.232 12,057,851 0.2207 -3.76%
2000-10-17 0 1.330 1.300 1.330 1.300 1.340 424,000 559,180 1.3188 0.232 0.227 0.232 0.227 0.234 2,426,449 0.2305 -0.75%
2000-10-16 0 1.340 1.300 1.310 1.310 1.360 136,000 181,190 1.3323 0.234 0.227 0.229 0.229 0.238 778,295 0.2328 0.00%
2000-10-13 0 1.340 1.300 1.350 1.320 1.340 851,000 1,131,320 1.3294 0.234 0.227 0.236 0.231 0.234 4,870,067 0.2323 -1.47%
2000-10-12 0 1.360 1.320 1.370 1.320 1.400 131,000 175,800 1.3420 0.238 0.231 0.239 0.231 0.245 749,681 0.2345 -2.16%
2000-10-11 0 1.390 1.310 1.400 1.350 1.390 260,000 352,400 1.3554 0.243 0.229 0.245 0.236 0.243 1,487,917 0.2368 0.72%
2000-10-10 0 1.380 1.350 1.380 1.380 1.400 166,000 230,880 1.3908 0.241 0.236 0.241 0.241 0.245 949,978 0.2430 0.00%
2000-10-09 0 1.380 1.350 1.390 1.380 1.390 200,000 273,700 1.3685 0.241 0.236 0.243 0.241 0.243 1,144,552 0.2391 -1.43%
2000-10-05 0 1.400 1.350 1.420 1.400 1.400 120,000 168,000 1.4000 0.245 0.236 0.248 0.245 0.245 686,731 0.2446 0.00%
2000-10-04 0 1.400 1.340 1.410 1.380 1.400 205,000 286,000 1.3951 0.245 0.234 0.246 0.241 0.245 1,173,165 0.2438 1.45%
2000-10-03 0 1.380 1.350 1.390 1.350 1.380 301,000 409,650 1.3610 0.241 0.236 0.243 0.236 0.241 1,722,550 0.2378 0.00%
2000-09-29 0 1.380 1.330 1.400 1.330 1.380 96,000 130,860 1.3631 0.241 0.232 0.245 0.232 0.241 549,385 0.2382 4.55%
2000-09-28 0 1.320 1.320 1.360 1.320 1.320 70,000 92,400 1.3200 0.231 0.231 0.238 0.231 0.231 400,593 0.2307 0.00%
2000-09-27 0 1.320 1.320 1.360 1.290 1.320 210,000 276,300 1.3157 0.231 0.231 0.238 0.225 0.231 1,201,779 0.2299 0.00%
2000-09-26 0 1.320 1.320 1.340 1.300 1.320 250,000 327,800 1.3112 0.231 0.231 0.234 0.227 0.231 1,430,689 0.2291 -1.49%
2000-09-25 0 1.340 1.280 1.360 1.300 1.340 105,000 139,050 1.3243 0.234 0.224 0.238 0.227 0.234 600,890 0.2314 4.69%
2000-09-22 0 1.280 1.280 1.310 1.280 1.280 90,000 115,200 1.2800 0.224 0.224 0.229 0.224 0.224 515,048 0.2237 -2.29%
2000-09-21 0 1.350 1.350 1.360 1.300 1.350 644,783 860,684 1.3348 0.229 0.229 0.231 0.220 0.229 3,802,607 0.2263 0.00%
2000-09-20 0 1.350 1.350 1.370 1.320 1.350 2,241,335 3,024,945 1.3496 0.229 0.229 0.232 0.224 0.229 13,218,270 0.2288 0.00%
2000-09-19 0 1.350 1.350 1.380 1.300 1.420 165,000 220,930 1.3390 0.229 0.229 0.234 0.220 0.241 973,087 0.2270 0.00%
2000-09-18 0 1.350 1.340 1.380 1.300 1.360 242,000 325,720 1.3460 0.229 0.227 0.234 0.220 0.231 1,427,195 0.2282 -4.93%
2000-09-15 0 1.420 1.420 1.440 1.400 1.450 52,000 74,180 1.4265 0.241 0.241 0.244 0.237 0.246 306,670 0.2419 0.00%
2000-09-14 0 1.420 1.420 1.450 1.390 1.430 306,000 430,240 1.4060 0.241 0.241 0.246 0.236 0.242 1,804,635 0.2384 0.00%
2000-09-12 0 1.420 1.420 1.440 1.420 1.450 317,000 455,320 1.4363 0.241 0.241 0.244 0.241 0.246 1,869,507 0.2436 -0.70%
2000-09-11 0 1.430 1.420 1.480 1.420 1.500 147,000 217,500 1.4796 0.242 0.241 0.251 0.241 0.254 866,932 0.2509 -4.67%
2000-09-08 0 1.500 1.500 1.530 1.480 1.540 390,000 587,200 1.5056 0.254 0.254 0.259 0.251 0.261 2,300,024 0.2553 -1.96%
2000-09-07 0 1.530 1.500 1.530 1.500 1.540 377,000 572,010 1.5173 0.259 0.254 0.259 0.254 0.261 2,223,357 0.2573 -0.65%
2000-09-06 0 1.540 1.540 1.550 1.520 1.560 861,000 1,332,470 1.5476 0.261 0.261 0.263 0.258 0.265 5,077,746 0.2624 0.00%
2000-09-05 0 1.540 1.520 1.560 1.520 1.550 785,000 1,210,850 1.5425 0.261 0.258 0.265 0.258 0.263 4,629,536 0.2615 -0.65%
2000-09-04 0 1.550 1.550 1.570 1.520 1.560 909,509 1,407,274 1.5473 0.263 0.263 0.266 0.258 0.265 5,363,828 0.2624 0.00%
2000-09-01 1 1.550 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2000-08-31 1 1.550 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2000-08-30 1 1.550 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2000-08-29 1 1.550 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2000-08-28 0 1.550 1.550 1.580 1.540 1.580 256,000 398,340 1.5560 0.263 0.263 0.268 0.261 0.268 1,509,760 0.2638 0.00%
2000-08-25 0 1.550 1.550 1.560 1.520 1.610 843,000 1,322,320 1.5686 0.263 0.263 0.265 0.258 0.273 4,971,591 0.2660 -2.52%
2000-08-24 0 1.590 1.560 1.590 1.580 1.600 262,000 416,990 1.5916 0.270 0.265 0.270 0.268 0.271 1,545,145 0.2699 0.63%
2000-08-23 0 1.580 1.560 1.580 1.560 1.630 364,000 583,120 1.6020 0.268 0.265 0.268 0.265 0.276 2,146,689 0.2716 0.00%
2000-08-22 0 1.580 1.580 1.600 1.570 1.620 510,000 815,220 1.5985 0.268 0.268 0.271 0.266 0.275 3,007,724 0.2710 0.00%
2000-08-21 0 1.580 1.570 1.590 1.520 1.580 545,000 857,600 1.5736 0.268 0.266 0.270 0.258 0.268 3,214,137 0.2668 1.94%
2000-08-18 0 1.550 1.520 1.550 1.520 1.550 238,788 368,120 1.5416 0.263 0.258 0.263 0.258 0.263 1,408,252 0.2614 0.00%
2000-08-17 0 1.550 1.530 1.560 1.520 1.550 539,200 832,146 1.5433 0.263 0.259 0.265 0.258 0.263 3,179,931 0.2617 0.00%
2000-08-16 0 1.550 1.550 1.560 1.500 1.550 2,157,000 3,293,930 1.5271 0.263 0.263 0.265 0.254 0.263 12,720,904 0.2589 4.03%
2000-08-15 0 1.490 1.470 1.490 1.460 1.490 210,000 308,600 1.4695 0.253 0.249 0.253 0.248 0.253 1,238,475 0.2492 0.68%
2000-08-14 0 1.480 1.460 1.500 1.440 1.480 337,000 494,360 1.4669 0.251 0.248 0.254 0.244 0.251 1,987,457 0.2487 1.37%
2000-08-11 0 1.460 1.450 1.460 1.440 1.460 455,990 661,306 1.4503 0.248 0.246 0.248 0.244 0.248 2,689,200 0.2459 0.69%
2000-08-10 0 1.450 1.450 1.460 1.430 1.460 620,000 896,500 1.4460 0.246 0.246 0.248 0.242 0.248 3,656,449 0.2452 0.00%
2000-08-09 0 1.450 1.410 1.450 1.420 1.450 245,000 352,100 1.4371 0.246 0.239 0.246 0.241 0.246 1,444,887 0.2437 0.00%
2000-08-08 0 1.450 1.420 1.460 1.430 1.450 281,000 403,650 1.4365 0.246 0.241 0.248 0.242 0.246 1,657,197 0.2436 0.00%
2000-08-07 0 1.450 1.440 1.450 1.440 1.450 135,000 195,150 1.4456 0.246 0.244 0.246 0.244 0.246 796,162 0.2451 0.00%
2000-08-04 0 1.450 1.430 1.460 1.430 1.450 173,000 248,270 1.4351 0.246 0.242 0.248 0.242 0.246 1,020,267 0.2433 0.00%
2000-08-03 0 1.450 1.450 1.460 1.430 1.450 222,000 319,020 1.4370 0.246 0.246 0.248 0.242 0.246 1,309,245 0.2437 0.69%
2000-08-02 0 1.440 1.430 1.460 1.430 1.460 170,000 245,800 1.4459 0.244 0.242 0.248 0.242 0.248 1,002,575 0.2452 -1.37%
2000-08-01 0 1.460 1.430 1.470 1.420 1.460 50,000 71,800 1.4360 0.248 0.242 0.249 0.241 0.248 294,875 0.2435 0.69%
2000-07-31 0 1.450 1.420 1.450 1.400 1.450 96,000 137,330 1.4305 0.246 0.241 0.246 0.237 0.246 566,160 0.2426 -1.36%
2000-07-28 0 1.470 1.440 1.470 1.440 1.490 354,000 514,560 1.4536 0.249 0.244 0.249 0.244 0.253 2,087,714 0.2465 -2.00%
2000-07-27 0 1.500 1.470 1.500 1.470 1.500 358,000 529,540 1.4792 0.254 0.249 0.254 0.249 0.254 2,111,304 0.2508 0.00%
2000-07-26 0 1.500 1.480 1.510 1.470 1.500 201,000 300,910 1.4971 0.254 0.251 0.256 0.249 0.254 1,185,397 0.2538 0.00%
2000-07-25 0 1.500 1.480 1.500 1.490 1.520 647,000 971,330 1.5013 0.254 0.251 0.254 0.253 0.258 3,815,682 0.2546 -1.32%
2000-07-24 0 1.520 1.500 1.530 1.500 1.560 399,000 606,280 1.5195 0.258 0.254 0.259 0.254 0.265 2,353,102 0.2577 1.33%
2000-07-21 0 1.500 1.490 1.510 1.440 1.530 1,252,784 1,887,950 1.5070 0.254 0.253 0.256 0.244 0.259 7,388,292 0.2555 4.17%
2000-07-20 0 1.440 1.430 1.450 1.420 1.440 188,000 268,590 1.4287 0.244 0.242 0.246 0.241 0.244 1,108,730 0.2423 0.00%
2000-07-19 0 1.440 1.430 1.450 1.430 1.450 515,000 740,750 1.4383 0.244 0.242 0.246 0.242 0.246 3,037,212 0.2439 0.00%
2000-07-18 0 1.440 1.440 1.460 1.440 1.480 448,000 654,620 1.4612 0.244 0.244 0.248 0.244 0.251 2,642,079 0.2478 -1.37%
2000-07-17 0 1.460 1.450 1.460 1.460 1.640 371,000 553,330 1.4915 0.248 0.246 0.248 0.248 0.278 2,187,972 0.2529 0.69%
2000-07-14 0 1.450 1.450 1.460 1.450 1.460 225,000 327,150 1.4540 0.246 0.246 0.248 0.246 0.248 1,326,937 0.2465 -0.68%
2000-07-13 0 1.460 1.460 1.470 1.450 1.480 1,032,000 1,507,230 1.4605 0.248 0.248 0.249 0.246 0.251 6,086,219 0.2476 -0.68%
2000-07-12 0 1.470 1.470 1.480 1.450 1.480 470,000 691,360 1.4710 0.249 0.249 0.251 0.246 0.251 2,771,824 0.2494 1.38%
2000-07-11 0 1.450 1.440 1.460 1.410 1.460 1,143,000 1,629,050 1.4252 0.246 0.244 0.248 0.239 0.248 6,740,841 0.2417 2.84%
2000-07-10 0 1.410 1.400 1.420 1.400 1.420 1,471,000 2,075,460 1.4109 0.239 0.237 0.241 0.237 0.241 8,675,220 0.2392 1.44%
2000-07-07 0 1.390 1.390 1.420 1.390 1.390 2,000 2,780 1.3900 0.236 0.236 0.241 0.236 0.236 11,795 0.2357 0.00%
2000-07-06 0 1.390 1.390 1.410 1.390 1.410 216,419 304,239 1.4058 0.236 0.236 0.239 0.236 0.239 1,276,331 0.2384 -2.11%
2000-07-05 0 1.420 1.400 1.450 1.410 1.450 122,000 175,090 1.4352 0.241 0.237 0.246 0.239 0.246 719,495 0.2434 2.16%
2000-07-04 0 1.390 1.390 1.410 1.390 1.390 43,450 60,369 1.3894 0.236 0.236 0.239 0.236 0.236 256,246 0.2356 0.72%
2000-07-03 0 1.380 1.380 1.410 1.380 1.390 95,000 131,700 1.3863 0.234 0.234 0.239 0.234 0.236 560,262 0.2351 -1.43%
2000-06-30 0 1.400 1.400 1.410 1.360 1.400 785,000 1,092,500 1.3917 0.237 0.237 0.239 0.231 0.237 4,629,536 0.2360 0.00%
2000-06-29 0 1.400 1.400 1.440 1.390 1.480 560,000 791,300 1.4130 0.237 0.237 0.244 0.236 0.251 3,302,599 0.2396 -3.45%
2000-06-28 0 1.450 1.420 1.460 1.400 1.460 1,032,400 1,471,204 1.4250 0.246 0.241 0.248 0.237 0.248 6,088,578 0.2416 2.84%
2000-06-27 0 1.410 1.390 1.420 1.390 1.410 700,000 979,500 1.3993 0.239 0.236 0.241 0.236 0.239 4,128,249 0.2373 2.92%
2000-06-26 0 1.370 1.370 1.390 1.360 1.360 10,000 13,600 1.3600 0.232 0.232 0.236 0.231 0.231 58,975 0.2306 0.00%
2000-06-23 0 1.370 1.360 1.370 1.360 1.400 202,000 279,430 1.3833 0.232 0.231 0.232 0.231 0.237 1,191,295 0.2346 -2.14%
2000-06-22 0 1.400 1.400 1.410 1.360 1.400 721,200 984,250 1.3647 0.237 0.237 0.239 0.231 0.237 4,253,276 0.2314 0.00%
2000-06-21 0 1.400 1.400 1.410 1.370 1.400 136,000 189,630 1.3943 0.237 0.237 0.239 0.232 0.237 802,060 0.2364 0.00%
2000-06-20 0 1.400 1.390 1.420 1.400 1.420 190,000 267,800 1.4095 0.237 0.236 0.241 0.237 0.241 1,120,525 0.2390 -0.71%
2000-06-19 0 1.410 1.410 1.440 1.410 1.460 190,000 273,100 1.4374 0.239 0.239 0.244 0.239 0.248 1,120,525 0.2437 0.00%
2000-06-16 0 1.410 1.400 1.430 1.370 1.410 86,838 121,212 1.3958 0.239 0.237 0.242 0.232 0.239 512,127 0.2367 1.44%
2000-06-15 0 1.430 1.420 1.450 1.400 1.440 953,000 1,356,420 1.4233 0.236 0.234 0.239 0.231 0.237 5,782,052 0.2346 2.14%
2000-06-14 0 1.400 1.380 1.400 1.380 1.400 289,392 400,137 1.3827 0.231 0.227 0.231 0.227 0.231 1,755,802 0.2279 1.45%
2000-06-13 0 1.380 1.380 1.410 1.370 1.370 53,000 72,610 1.3700 0.227 0.227 0.232 0.226 0.226 321,562 0.2258 -3.50%
2000-06-12 0 1.430 1.400 1.450 1.430 1.430 30,000 42,900 1.4300 0.236 0.231 0.239 0.236 0.236 182,016 0.2357 -0.69%
2000-06-09 0 1.440 1.380 1.440 1.390 1.440 80,000 113,000 1.4125 0.237 0.227 0.237 0.229 0.237 485,377 0.2328 2.86%
2000-06-08 0 1.400 1.380 1.400 1.400 1.430 170,000 241,800 1.4224 0.231 0.227 0.231 0.231 0.236 1,031,426 0.2344 -2.10%
2000-06-07 0 1.430 1.410 1.440 1.380 1.440 401,000 564,940 1.4088 0.236 0.232 0.237 0.227 0.237 2,432,952 0.2322 2.88%
2000-06-05 0 1.390 1.370 1.400 1.350 1.390 397,778 549,081 1.3804 0.229 0.226 0.231 0.223 0.229 2,413,403 0.2275 4.51%
2000-06-02 0 1.330 1.330 1.350 1.300 1.350 284,000 376,030 1.3240 0.219 0.219 0.223 0.214 0.223 1,723,088 0.2182 -1.48%
2000-06-01 0 1.350 1.330 1.390 1.300 1.350 226,000 299,360 1.3246 0.223 0.219 0.229 0.214 0.223 1,371,190 0.2183 1.50%
2000-05-31 0 1.330 1.330 1.420 1.330 1.400 1,034,000 1,404,220 1.3580 0.219 0.219 0.234 0.219 0.231 6,273,496 0.2238 -1.48%
2000-05-30 0 1.350 1.330 1.350 1.350 1.370 88,000 119,300 1.3557 0.223 0.219 0.223 0.223 0.226 533,915 0.2234 -3.57%
2000-05-29 0 1.400 - 1.420 - - 0 0 - 0.231 - 0.234 - - 0 - 0.00%
2000-05-26 0 1.400 1.350 1.400 1.350 1.400 1,324,000 1,789,720 1.3518 0.231 0.223 0.231 0.223 0.231 8,032,987 0.2228 -0.71%
2000-05-25 0 1.410 1.380 1.420 1.370 1.420 800,000 1,115,300 1.3941 0.232 0.227 0.234 0.226 0.234 4,853,769 0.2298 -2.08%
2000-05-24 0 1.440 1.420 1.440 1.380 1.450 253,000 358,510 1.4170 0.237 0.234 0.237 0.227 0.239 1,535,004 0.2336 -1.37%
2000-05-23 0 1.460 1.420 1.460 1.400 1.460 105,000 151,100 1.4390 0.241 0.234 0.241 0.231 0.241 637,057 0.2372 2.82%
2000-05-22 0 1.420 1.420 1.460 1.410 1.460 139,000 202,040 1.4535 0.234 0.234 0.241 0.232 0.241 843,342 0.2396 -5.33%
2000-05-19 0 1.500 1.440 1.500 1.420 1.500 321,000 464,640 1.4475 0.247 0.237 0.247 0.234 0.247 1,947,575 0.2386 2.04%
2000-05-18 0 1.470 1.410 1.450 1.410 1.540 720,000 1,043,100 1.4488 0.242 0.232 0.239 0.232 0.254 4,368,392 0.2388 -4.55%
2000-05-17 0 1.540 1.530 1.560 1.540 1.610 331,000 522,680 1.5791 0.254 0.252 0.257 0.254 0.265 2,008,247 0.2603 -4.94%
2000-05-16 0 1.620 1.550 1.630 1.550 1.640 735,000 1,170,370 1.5923 0.267 0.255 0.269 0.255 0.270 4,459,400 0.2625 8.00%
2000-05-15 0 1.500 1.490 1.530 1.400 1.600 512,000 782,700 1.5287 0.247 0.246 0.252 0.231 0.264 3,106,412 0.2520 7.14%
2000-05-12 0 1.400 1.380 1.410 1.370 1.420 357,500 499,735 1.3979 0.231 0.227 0.232 0.226 0.234 2,169,028 0.2304 2.19%
2000-05-10 0 1.370 1.360 1.400 1.370 1.450 520,000 720,820 1.3862 0.226 0.224 0.231 0.226 0.239 3,154,950 0.2285 -2.14%
2000-05-09 0 1.400 1.380 1.410 1.380 1.430 812,000 1,145,960 1.4113 0.231 0.227 0.232 0.227 0.236 4,926,575 0.2326 0.00%
2000-05-08 0 1.400 1.400 1.430 1.400 1.450 585,000 845,330 1.4450 0.231 0.231 0.236 0.231 0.239 3,549,318 0.2382 -6.67%
2000-05-05 0 1.500 1.450 1.500 1.450 1.500 230,040 336,306 1.4619 0.247 0.239 0.247 0.239 0.247 1,395,701 0.2410 3.45%
2000-05-04 0 1.450 1.430 1.450 1.450 1.450 216,000 313,200 1.4500 0.239 0.236 0.239 0.239 0.239 1,310,518 0.2390 0.00%
2000-05-03 0 1.450 1.440 1.470 1.450 1.520 653,000 953,660 1.4604 0.239 0.237 0.242 0.239 0.251 3,961,889 0.2407 -3.33%
2000-05-02 0 1.500 1.500 1.540 1.500 1.580 995,336 1,529,137 1.5363 0.247 0.247 0.254 0.247 0.260 6,038,913 0.2532 -5.06%
2000-04-28 0 1.580 1.510 1.580 1.450 1.590 928,000 1,411,250 1.5207 0.260 0.249 0.260 0.239 0.262 5,630,372 0.2506 9.72%
2000-04-27 0 1.440 1.400 1.460 1.320 1.450 679,000 968,750 1.4267 0.237 0.231 0.241 0.218 0.239 4,119,636 0.2352 5.88%
2000-04-26 0 1.360 1.320 1.380 1.310 1.480 1,987,000 2,748,080 1.3830 0.224 0.218 0.227 0.216 0.244 12,055,548 0.2280 4.62%
2000-04-25 0 1.300 1.270 - 1.260 1.300 339,000 430,460 1.2698 0.214 0.209 - 0.208 0.214 2,056,784 0.2093 0.00%
2000-04-20 0 1.300 1.300 1.310 1.260 1.360 765,000 992,290 1.2971 0.214 0.214 0.216 0.208 0.224 4,641,416 0.2138 -4.41%
2000-04-19 0 1.360 1.360 1.380 1.300 1.410 283,000 375,220 1.3259 0.224 0.224 0.227 0.214 0.232 1,717,021 0.2185 0.00%
2000-04-18 0 1.360 1.360 1.430 1.360 1.480 438,000 627,290 1.4322 0.224 0.224 0.236 0.224 0.244 2,657,438 0.2361 -0.73%
2000-04-17 0 1.370 1.320 1.370 1.320 1.450 1,073,000 1,472,910 1.3727 0.226 0.218 0.226 0.218 0.239 6,510,117 0.2262 -8.67%
2000-04-14 0 1.500 1.450 1.510 1.460 1.530 279,000 412,720 1.4793 0.247 0.239 0.249 0.241 0.252 1,692,752 0.2438 0.00%
2000-04-13 0 1.500 1.500 1.510 1.480 1.530 1,066,000 1,603,600 1.5043 0.247 0.247 0.249 0.244 0.252 6,467,647 0.2479 -4.46%
2000-04-12 0 1.570 1.540 1.570 1.540 1.620 690,000 1,091,250 1.5815 0.259 0.254 0.259 0.254 0.267 4,186,375 0.2607 1.95%
2000-04-11 0 1.540 1.490 1.550 1.480 1.560 401,000 613,810 1.5307 0.254 0.246 0.255 0.244 0.257 2,432,952 0.2523 1.32%
2000-04-10 0 1.520 1.520 1.540 1.510 1.600 334,000 523,080 1.5661 0.251 0.251 0.254 0.249 0.264 2,026,448 0.2581 -5.00%
2000-04-07 0 1.600 1.520 1.600 1.500 1.600 1,220,000 1,857,190 1.5223 0.264 0.251 0.264 0.247 0.264 7,401,997 0.2509 5.96%
2000-04-06 0 1.510 1.500 1.550 1.420 1.580 2,821,000 4,236,560 1.5018 0.249 0.247 0.255 0.234 0.260 17,115,601 0.2475 0.67%
2000-04-05 0 1.500 1.370 1.500 1.370 1.550 583,400 829,528 1.4219 0.247 0.226 0.247 0.226 0.255 3,539,611 0.2344 -6.25%
2000-04-03 0 1.600 - 1.600 - - 0 0 - 0.264 - 0.264 - - 0 - 0.00%
2000-03-31 0 1.600 1.550 1.600 1.580 1.600 54,000 85,660 1.5863 0.264 0.255 0.264 0.260 0.264 327,629 0.2615 0.00%
2000-03-30 0 1.600 1.570 1.610 1.570 1.640 264,000 422,780 1.6014 0.264 0.259 0.265 0.259 0.270 1,601,744 0.2639 0.00%
2000-03-29 0 1.600 1.590 1.650 1.600 1.670 3,451,000 5,536,380 1.6043 0.264 0.262 0.272 0.264 0.275 20,937,944 0.2644 -4.76%
2000-03-28 0 1.680 1.650 1.680 1.650 1.690 913,000 1,518,760 1.6635 0.277 0.272 0.277 0.272 0.279 5,539,363 0.2742 -1.75%
2000-03-27 0 1.710 1.680 1.710 1.610 1.740 886,500 1,499,700 1.6917 0.282 0.277 0.282 0.265 0.287 5,378,582 0.2788 0.59%
2000-03-24 0 1.700 1.700 1.740 1.560 1.780 1,803,000 2,939,620 1.6304 0.280 0.280 0.287 0.257 0.293 10,939,181 0.2687 6.25%
2000-03-23 0 1.600 1.560 1.600 1.550 1.610 517,000 819,780 1.5856 0.264 0.257 0.264 0.255 0.265 3,136,748 0.2613 0.63%
2000-03-22 0 1.590 1.570 1.590 1.470 1.620 48,268,200 76,102,760 1.5767 0.262 0.259 0.262 0.242 0.267 292,853,341 0.2599 3.92%
2000-03-21 0 1.530 1.530 1.580 1.530 1.560 1,293,000 1,988,100 1.5376 0.252 0.252 0.260 0.252 0.257 7,844,903 0.2534 -1.29%
2000-03-20 0 1.550 1.530 1.590 1.550 1.600 933,000 1,459,900 1.5647 0.255 0.252 0.262 0.255 0.264 5,660,708 0.2579 -3.13%
2000-03-17 0 1.600 1.600 1.610 1.550 1.610 630,000 996,400 1.5816 0.264 0.264 0.265 0.255 0.265 3,822,343 0.2607 0.00%
2000-03-16 0 1.600 1.520 1.600 1.530 1.600 536,000 839,200 1.5657 0.264 0.251 0.264 0.252 0.264 3,252,025 0.2581 0.00%
2000-03-15 0 1.600 1.580 1.630 1.540 1.670 426,250 680,195 1.5958 0.264 0.260 0.269 0.254 0.275 2,586,149 0.2630 -3.61%
2000-03-14 0 1.660 1.620 1.670 1.600 1.660 375,600 614,382 1.6357 0.274 0.267 0.275 0.264 0.274 2,278,844 0.2696 0.00%
2000-03-13 0 1.660 1.660 1.700 1.620 1.740 1,255,000 2,115,920 1.6860 0.274 0.274 0.280 0.267 0.287 7,614,349 0.2779 -4.60%
2000-03-10 0 1.740 1.700 1.740 1.680 1.780 1,276,000 2,159,480 1.6924 0.287 0.280 0.287 0.277 0.293 7,741,761 0.2789 -0.57%
2000-03-09 0 1.750 1.720 1.750 1.700 1.790 1,770,000 3,088,850 1.7451 0.288 0.283 0.288 0.280 0.295 10,738,963 0.2876 0.57%
2000-03-08 0 1.740 1.700 1.750 1.700 1.790 1,216,000 2,122,020 1.7451 0.287 0.280 0.288 0.280 0.295 7,377,728 0.2876 -2.25%
2000-03-07 0 1.780 1.770 1.780 1.760 1.830 5,140,000 9,105,320 1.7715 0.293 0.292 0.293 0.290 0.302 31,185,463 0.2920 -4.30%
2000-03-06 0 1.860 1.860 1.880 1.650 1.940 6,710,000 12,264,130 1.8277 0.307 0.307 0.310 0.272 0.320 40,710,984 0.3012 13.41%
2000-03-03 0 1.640 1.640 1.660 1.600 1.660 166,400 272,262 1.6362 0.270 0.270 0.274 0.264 0.274 1,009,584 0.2697 -3.53%
2000-03-02 0 1.700 1.630 1.700 1.620 1.700 2,555,000 4,260,150 1.6674 0.280 0.269 0.280 0.267 0.280 15,501,723 0.2748 0.00%
2000-03-01 0 1.700 1.680 1.710 1.680 1.750 1,090,000 1,872,350 1.7178 0.280 0.277 0.282 0.277 0.288 6,613,260 0.2831 0.00%
2000-02-29 0 1.700 1.660 1.700 1.630 1.700 946,000 1,589,300 1.6800 0.280 0.274 0.280 0.269 0.280 5,739,581 0.2769 0.00%
2000-02-28 0 1.700 1.560 1.700 1.380 1.700 1,793,200 2,747,870 1.5324 0.280 0.257 0.280 0.227 0.280 10,879,722 0.2526 0.59%
2000-02-25 0 1.690 1.690 1.720 1.670 1.740 614,000 1,050,410 1.7108 0.279 0.279 0.283 0.275 0.287 3,725,267 0.2820 -7.14%
2000-02-24 0 1.820 1.740 1.840 1.740 1.860 1,710,000 3,107,240 1.8171 0.300 0.287 0.303 0.287 0.307 10,374,930 0.2995 1.68%
2000-02-23 0 1.790 1.790 1.820 1.680 1.940 4,233,000 7,715,080 1.8226 0.295 0.295 0.300 0.277 0.320 25,682,503 0.3004 3.47%
2000-02-22 0 1.730 1.730 1.750 1.680 1.830 1,534,000 2,654,380 1.7304 0.285 0.285 0.288 0.277 0.302 9,307,101 0.2852 -7.49%
2000-02-21 0 1.870 1.840 1.880 1.800 1.880 3,257,000 6,017,160 1.8475 0.308 0.303 0.310 0.297 0.310 19,760,905 0.3045 -0.53%
2000-02-18 0 1.880 1.880 1.950 1.850 2.125 3,429,369 6,931,546 2.0212 0.310 0.310 0.321 0.305 0.350 20,806,704 0.3331 -8.29%
2000-02-17 0 2.050 2.050 2.075 1.860 2.075 6,269,200 12,565,091 2.0043 0.338 0.338 0.342 0.307 0.342 38,036,558 0.3303 9.04%
2000-02-16 0 1.880 1.860 1.880 1.740 2.100 3,481,000 6,596,080 1.8949 0.310 0.307 0.310 0.287 0.346 21,119,961 0.3123 6.21%
2000-02-15 0 1.770 1.730 1.770 1.700 1.800 2,015,000 3,551,960 1.7628 0.292 0.285 0.292 0.280 0.297 12,225,430 0.2905 2.31%
2000-02-14 0 1.730 1.730 1.740 1.720 1.800 1,289,000 2,254,440 1.7490 0.285 0.285 0.287 0.283 0.297 7,820,635 0.2883 -1.14%
2000-02-11 0 1.750 1.720 1.770 1.720 1.840 2,028,000 3,597,350 1.7738 0.288 0.283 0.292 0.283 0.303 12,304,303 0.2924 -2.78%
2000-02-10 0 1.800 1.770 1.800 1.760 1.880 1,016,400 1,846,290 1.8165 0.297 0.292 0.297 0.290 0.310 6,166,713 0.2994 1.69%
2000-02-09 0 1.770 1.770 1.800 1.710 1.880 3,517,200 6,294,404 1.7896 0.292 0.292 0.297 0.282 0.310 21,339,594 0.2950 0.57%
2000-02-08 0 1.760 1.760 1.790 1.680 1.810 1,212,000 2,078,210 1.7147 0.290 0.290 0.295 0.277 0.298 7,353,459 0.2826 -2.76%
2000-02-03 0 1.810 1.780 1.820 1.780 1.850 1,972,000 3,551,600 1.8010 0.298 0.293 0.300 0.293 0.305 11,964,540 0.2968 -1.09%
2000-02-02 0 1.830 1.830 1.850 1.770 1.880 1,527,000 2,785,020 1.8239 0.302 0.302 0.305 0.292 0.310 9,264,631 0.3006 -0.54%
2000-02-01 0 1.840 1.810 1.840 1.790 1.880 581,000 1,056,440 1.8183 0.303 0.298 0.303 0.295 0.310 3,525,049 0.2997 0.00%
2000-01-31 0 1.840 1.780 1.840 1.780 1.840 916,392 1,658,566 1.8099 0.303 0.293 0.303 0.293 0.303 5,559,943 0.2983 -3.16%
2000-01-28 0 1.900 1.880 1.900 1.800 1.920 23,439,000 44,353,920 1.8923 0.313 0.310 0.313 0.297 0.316 142,209,352 0.3119 4.40%
2000-01-27 0 1.820 1.800 1.810 1.780 1.950 5,110,000 9,456,010 1.8505 0.300 0.297 0.298 0.293 0.321 31,003,447 0.3050 -5.21%
2000-01-26 0 1.920 1.920 1.930 1.890 1.960 4,687,000 9,015,260 1.9235 0.316 0.316 0.318 0.312 0.323 28,437,017 0.3170 0.00%
2000-01-25 0 1.920 1.920 1.940 1.910 2.025 15,568,000 30,962,350 1.9888 0.316 0.316 0.320 0.315 0.334 94,454,337 0.3278 -1.54%
2000-01-24 0 1.950 1.950 1.990 1.950 2.100 43,590,139 87,157,651 1.9995 0.321 0.321 0.328 0.321 0.346 264,470,559 0.3296 -2.50%
2000-01-21 0 2.000 1.980 2.000 1.970 2.125 35,711,168 72,630,703 2.0338 0.330 0.326 0.330 0.325 0.350 216,667,182 0.3352 -3.61%
2000-01-20 0 2.075 2.000 2.050 1.970 2.125 20,153,000 40,369,285 2.0031 0.342 0.330 0.338 0.325 0.350 122,272,498 0.3302 -1.19%
2000-01-19 0 2.100 2.025 2.125 2.025 2.225 6,653,000 14,168,725 2.1297 0.346 0.334 0.350 0.334 0.367 40,365,153 0.3510 -2.33%
2000-01-18 0 2.150 2.100 2.150 1.900 2.150 12,873,800 25,905,347 2.0123 0.354 0.346 0.354 0.313 0.354 78,108,058 0.3317 7.50%
2000-01-17 0 2.000 1.970 2.000 1.910 2.125 7,077,000 14,092,445 1.9913 0.330 0.325 0.330 0.315 0.350 42,937,650 0.3282 -1.23%
2000-01-14 0 2.025 2.000 2.025 1.880 2.125 13,397,200 26,903,365 2.0081 0.334 0.330 0.334 0.310 0.350 81,283,636 0.3310 9.46%
2000-01-13 0 1.850 1.800 1.880 1.550 1.870 13,064,311 22,997,954 1.7604 0.305 0.297 0.310 0.255 0.308 79,263,928 0.2901 17.83%
2000-01-12 0 1.570 1.560 1.580 1.480 1.640 5,893,741 9,069,877 1.5389 0.259 0.257 0.260 0.244 0.270 35,758,569 0.2536 0.64%
2000-01-11 0 1.560 1.520 1.560 1.460 1.560 7,781,000 11,875,120 1.5262 0.257 0.251 0.257 0.241 0.257 47,208,967 0.2515 0.00%
2000-01-10 0 1.560 1.480 1.560 1.420 1.570 10,669,775 15,750,088 1.4761 0.257 0.244 0.257 0.234 0.259 64,735,773 0.2433 6.85%
2000-01-07 0 1.460 1.440 1.450 1.190 1.500 13,272,000 17,894,320 1.3483 0.241 0.237 0.239 0.196 0.247 80,524,021 0.2222 31.53%
2000-01-06 0 1.110 1.100 1.110 1.100 1.210 3,196,000 3,687,020 1.1536 0.183 0.181 0.183 0.181 0.199 19,390,806 0.1901 -5.13%
2000-01-05 0 1.170 1.170 1.180 1.120 1.240 3,181,000 3,683,470 1.1580 0.193 0.193 0.194 0.185 0.204 19,299,797 0.1909 -9.30%
2000-01-04 0 1.290 1.280 1.290 1.140 1.350 7,727,387 9,569,679 1.2384 0.213 0.211 0.213 0.188 0.223 46,883,685 0.2041 12.17%
2000-01-03 0 1.150 1.150 1.160 1.110 1.180 4,129,000 4,754,720 1.1515 0.190 0.190 0.191 0.183 0.194 25,051,513 0.1898 0.88%
1999-12-30 0 1.140 1.080 1.140 1.000 1.150 5,347,000 5,752,940 1.0759 0.188 0.178 0.188 0.165 0.190 32,441,376 0.1773 11.76%
1999-12-29 0 1.020 1.000 1.020 0.930 1.040 1,596,000 1,543,780 0.9673 0.168 0.165 0.168 0.153 0.171 9,683,268 0.1594 7.37%
1999-12-28 0 0.950 0.950 0.960 0.930 0.980 1,747,000 1,677,570 0.9603 0.157 0.157 0.158 0.153 0.162 10,599,417 0.1583 -2.06%
1999-12-24 0 0.970 0.950 0.990 0.950 0.970 429,000 411,130 0.9583 0.160 0.157 0.163 0.157 0.160 2,602,833 0.1580 0.00%
1999-12-23 0 0.970 0.950 0.980 0.920 0.970 795,000 764,650 0.9618 0.160 0.157 0.162 0.152 0.160 4,823,433 0.1585 3.19%
1999-12-22 0 0.940 0.940 0.960 0.940 0.970 679,215 647,954 0.9540 0.155 0.155 0.158 0.155 0.160 4,120,941 0.1572 0.00%
1999-12-21 0 0.940 0.940 0.960 0.920 0.950 485,000 456,560 0.9414 0.155 0.155 0.158 0.152 0.157 2,942,597 0.1552 -1.05%
1999-12-20 0 0.950 0.940 0.960 0.920 0.950 707,000 666,680 0.9430 0.157 0.155 0.158 0.152 0.157 4,289,518 0.1554 2.15%
1999-12-17 0 0.930 0.930 0.950 0.930 0.960 1,070,000 1,004,500 0.9388 0.153 0.153 0.157 0.153 0.158 6,491,915 0.1547 -1.06%
1999-12-16 0 0.940 0.940 0.950 0.940 0.980 1,354,000 1,287,130 0.9506 0.155 0.155 0.157 0.155 0.162 8,215,003 0.1567 0.00%
1999-12-15 0 0.940 0.930 0.950 0.930 0.980 1,114,000 1,061,190 0.9526 0.155 0.153 0.157 0.153 0.162 6,758,873 0.1570 -2.08%
1999-12-14 0 0.960 0.960 0.970 0.960 0.990 769,600 750,212 0.9748 0.158 0.158 0.160 0.158 0.163 4,669,325 0.1607 -1.03%
1999-12-13 0 0.970 0.960 0.970 0.940 0.980 1,995,200 1,933,484 0.9691 0.160 0.158 0.160 0.155 0.162 12,105,299 0.1597 1.04%
1999-12-10 0 0.960 0.960 0.980 0.960 0.990 652,000 627,720 0.9628 0.158 0.158 0.162 0.158 0.163 3,955,821 0.1587 0.00%
1999-12-09 0 0.960 0.960 0.970 0.960 1.010 3,116,000 3,044,420 0.9770 0.158 0.158 0.160 0.158 0.166 18,905,429 0.1610 0.00%
1999-12-08 0 0.960 0.960 0.980 0.960 1.000 410,000 395,220 0.9640 0.158 0.158 0.162 0.158 0.165 2,487,556 0.1589 -2.04%
1999-12-07 0 0.980 0.980 0.990 0.970 1.000 1,406,000 1,394,020 0.9915 0.162 0.162 0.163 0.160 0.165 8,530,498 0.1634 -1.01%
1999-12-06 0 0.990 0.980 0.990 0.920 1.010 1,471,000 1,424,930 0.9687 0.163 0.162 0.163 0.152 0.166 8,924,867 0.1597 8.79%
1999-12-03 0 0.910 0.910 0.930 0.900 0.910 567,000 510,550 0.9004 0.150 0.150 0.153 0.148 0.150 3,440,108 0.1484 0.00%
1999-12-02 0 0.910 0.910 0.930 0.910 0.920 844,000 770,900 0.9134 0.150 0.150 0.153 0.150 0.152 5,120,726 0.1505 -2.15%
1999-12-01 0 0.930 0.930 0.940 0.910 0.950 430,452 401,899 0.9337 0.153 0.153 0.155 0.150 0.157 2,611,643 0.1539 1.09%
1999-11-30 0 0.920 0.890 0.930 0.890 0.920 433,000 395,860 0.9142 0.152 0.147 0.153 0.147 0.152 2,627,102 0.1507 0.00%
1999-11-29 0 0.920 0.920 0.940 0.910 0.950 1,207,000 1,123,530 0.9308 0.152 0.152 0.155 0.150 0.157 7,323,123 0.1534 -2.13%
1999-11-26 0 0.940 0.930 0.950 0.940 0.980 357,000 343,090 0.9610 0.155 0.153 0.157 0.155 0.162 2,165,994 0.1584 -3.09%
1999-11-25 1 0.970 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
1999-11-24 0 0.970 0.940 0.970 0.940 0.970 1,292,000 1,229,880 0.9519 0.160 0.155 0.160 0.155 0.160 7,838,836 0.1569 1.04%
1999-11-23 0 0.960 0.950 0.960 0.950 0.970 667,175 642,101 0.9624 0.158 0.157 0.158 0.157 0.160 4,047,891 0.1586 -1.03%
1999-11-22 0 0.970 0.970 0.980 0.960 1.020 2,419,600 2,382,914 0.9848 0.160 0.160 0.162 0.158 0.168 14,680,223 0.1623 0.00%
1999-11-19 0 0.970 0.970 0.980 0.950 0.980 603,000 584,690 0.9696 0.160 0.160 0.162 0.157 0.162 3,658,528 0.1598 1.04%
1999-11-18 0 0.960 0.960 0.970 0.960 1.000 799,000 781,210 0.9777 0.158 0.158 0.160 0.158 0.165 4,847,701 0.1612 -4.00%
1999-11-17 0 1.000 0.990 1.020 0.990 1.020 747,900 753,655 1.0077 0.165 0.163 0.168 0.163 0.168 4,537,667 0.1661 2.04%
1999-11-16 0 0.980 0.980 0.990 0.960 1.010 843,000 832,920 0.9880 0.162 0.162 0.163 0.158 0.166 5,114,659 0.1628 -1.01%
1999-11-15 0 0.990 0.980 1.000 0.970 1.000 442,000 433,720 0.9813 0.163 0.162 0.165 0.160 0.165 2,681,707 0.1617 -1.00%
1999-11-12 0 1.000 0.980 1.000 0.970 1.020 185,000 181,150 0.9792 0.165 0.162 0.165 0.160 0.168 1,122,434 0.1614 0.00%
1999-11-11 0 1.000 0.970 1.010 0.960 1.000 109,000 106,800 0.9798 0.165 0.160 0.166 0.158 0.165 661,326 0.1615 0.00%
1999-11-10 0 1.000 1.000 1.010 0.930 1.020 500,000 499,920 0.9998 0.165 0.165 0.166 0.153 0.168 3,033,605 0.1648 3.09%
1999-11-09 0 0.970 0.930 0.970 0.970 0.970 51,000 49,470 0.9700 0.160 0.153 0.160 0.160 0.160 309,428 0.1599 0.00%
1999-11-08 0 0.970 0.950 0.980 0.950 1.000 144,000 137,500 0.9549 0.160 0.157 0.162 0.157 0.165 873,678 0.1574 -1.02%
1999-11-05 0 0.980 0.980 1.000 0.980 1.010 97,000 97,520 1.0054 0.162 0.162 0.165 0.162 0.166 588,519 0.1657 -1.01%
1999-11-04 0 0.990 0.980 0.990 0.960 1.030 685,000 678,350 0.9903 0.163 0.162 0.163 0.158 0.170 4,156,039 0.1632 3.13%
1999-11-03 0 0.960 0.960 1.000 0.940 0.970 320,000 307,500 0.9609 0.158 0.158 0.165 0.155 0.160 1,941,507 0.1584 -1.03%
1999-11-02 0 0.970 0.970 0.980 0.950 1.010 463,000 449,710 0.9713 0.160 0.160 0.162 0.157 0.166 2,809,119 0.1601 -3.96%
1999-11-01 0 1.010 1.010 1.020 1.000 1.020 352,000 354,500 1.0071 0.166 0.166 0.168 0.165 0.168 2,135,658 0.1660 0.00%
1999-10-29 0 1.010 1.010 1.020 1.010 1.050 908,000 930,280 1.0245 0.166 0.166 0.168 0.166 0.173 5,509,027 0.1689 -1.94%
1999-10-28 0 1.030 1.020 1.040 0.990 1.050 2,471,000 2,551,890 1.0327 0.170 0.168 0.171 0.163 0.173 14,992,078 0.1702 4.04%
1999-10-27 0 0.990 0.990 1.010 0.980 1.020 286,959 283,481 0.9879 0.163 0.163 0.166 0.162 0.168 1,741,041 0.1628 -1.00%
1999-10-26 0 1.000 1.000 1.020 0.990 1.020 610,000 609,900 0.9998 0.165 0.165 0.168 0.163 0.168 3,700,999 0.1648 -0.99%
1999-10-25 0 1.010 1.010 1.030 1.010 1.060 1,538,000 1,568,570 1.0199 0.166 0.166 0.170 0.166 0.175 9,331,370 0.1681 -1.94%
1999-10-22 0 1.030 1.030 1.050 1.000 1.060 370,000 383,210 1.0357 0.170 0.170 0.173 0.165 0.175 2,244,868 0.1707 0.00%
1999-10-21 0 1.030 1.000 1.030 1.000 1.030 890,200 902,190 1.0135 0.170 0.165 0.170 0.165 0.170 5,401,031 0.1670 0.98%
1999-10-20 0 1.020 1.020 1.050 0.940 1.030 1,620,000 1,595,140 0.9847 0.168 0.168 0.173 0.155 0.170 9,828,881 0.1623 8.51%
1999-10-19 0 0.940 0.920 0.980 0.880 0.980 1,921,000 1,763,130 0.9178 0.155 0.152 0.162 0.145 0.162 11,655,112 0.1513 -3.09%
1999-10-15 0 0.970 0.940 1.000 0.970 1.010 890,784 890,245 0.9994 0.160 0.155 0.165 0.160 0.166 5,404,574 0.1647 -4.90%
1999-10-14 0 1.020 1.020 1.030 1.020 1.050 271,000 277,950 1.0256 0.168 0.168 0.170 0.168 0.173 1,644,214 0.1690 0.00%
1999-10-13 0 1.020 1.020 1.030 1.000 1.040 708,000 724,810 1.0237 0.168 0.168 0.170 0.165 0.171 4,295,585 0.1687 -0.97%
1999-10-12 0 1.030 1.030 1.050 1.030 1.080 1,250,000 1,315,400 1.0523 0.170 0.170 0.173 0.170 0.178 7,584,013 0.1734 -4.63%
1999-10-11 0 1.080 1.070 1.080 1.060 1.150 3,090,000 3,347,900 1.0835 0.178 0.176 0.178 0.175 0.190 18,747,681 0.1786 -4.42%
1999-10-08 0 1.130 1.130 1.140 1.050 1.160 2,309,000 2,591,120 1.1222 0.186 0.186 0.188 0.173 0.191 14,009,190 0.1850 8.65%
1999-10-07 0 1.040 1.040 1.050 1.040 1.080 837,000 882,070 1.0538 0.171 0.171 0.173 0.171 0.178 5,078,255 0.1737 0.97%
1999-10-06 0 1.030 1.030 1.040 1.000 1.080 2,005,000 2,094,770 1.0448 0.170 0.170 0.171 0.165 0.178 12,164,758 0.1722 3.00%
1999-10-05 0 1.000 1.000 1.030 1.000 1.040 1,450,000 1,467,650 1.0122 0.165 0.165 0.170 0.165 0.171 8,797,456 0.1668 -1.96%
1999-10-04 0 1.020 1.010 1.030 1.020 1.090 508,000 528,430 1.0402 0.168 0.166 0.170 0.168 0.180 3,082,143 0.1714 -2.86%
1999-09-30 0 1.050 1.050 1.060 1.040 1.100 2,156,000 2,298,800 1.0662 0.173 0.173 0.175 0.171 0.181 13,080,906 0.1757 -5.41%
1999-09-29 0 1.110 1.100 1.110 1.060 1.120 4,621,000 5,085,300 1.1005 0.183 0.181 0.183 0.175 0.185 28,036,581 0.1814 -2.63%
1999-09-28 0 1.140 1.130 1.140 1.120 1.200 4,648,000 5,327,710 1.1462 0.188 0.186 0.188 0.185 0.198 28,200,396 0.1889 -3.39%
1999-09-27 0 1.180 1.160 1.180 1.140 1.240 10,550,510 12,324,281 1.1681 0.194 0.191 0.194 0.188 0.204 64,012,168 0.1925 -1.67%
1999-09-24 0 1.200 1.190 1.200 1.180 1.270 12,024,800 14,691,228 1.2217 0.198 0.196 0.198 0.194 0.209 72,956,996 0.2014 -8.40%
1999-09-23 0 1.310 1.300 1.310 1.000 1.330 34,882,600 42,026,340 1.2048 0.216 0.214 0.216 0.165 0.219 211,640,085 0.1986 32.32%
1999-09-22 0 0.990 0.990 1.010 0.910 1.010 4,233,000 4,124,140 0.9743 0.163 0.163 0.166 0.150 0.166 25,682,503 0.1606 4.21%
1999-09-21 0 0.950 0.950 0.960 0.950 0.980 1,685,555 1,625,511 0.9644 0.157 0.157 0.158 0.157 0.162 10,226,617 0.1589 2.15%
1999-09-20 0 0.930 0.930 0.950 0.900 0.950 1,218,860 1,118,891 0.9180 0.153 0.153 0.157 0.148 0.157 7,395,080 0.1513 3.33%
1999-09-17 0 0.900 0.890 0.910 0.850 0.900 837,000 739,590 0.8836 0.148 0.147 0.150 0.140 0.148 5,078,255 0.1456 3.45%
1999-09-15 0 0.870 0.860 0.880 0.860 0.880 1,217,000 1,055,220 0.8671 0.143 0.142 0.145 0.142 0.145 7,383,795 0.1429 -1.14%
1999-09-14 0 0.880 0.880 0.890 0.860 0.890 763,000 671,440 0.8800 0.145 0.145 0.147 0.142 0.147 4,629,282 0.1450 0.00%
1999-09-13 0 0.880 0.860 0.880 0.860 0.880 925,200 810,254 0.8758 0.145 0.142 0.145 0.142 0.145 5,613,383 0.1443 0.00%
1999-09-10 0 0.880 0.860 0.880 0.870 0.890 1,636,392 1,446,281 0.8838 0.145 0.142 0.145 0.143 0.147 9,928,335 0.1457 1.15%
1999-09-09 0 0.880 0.860 0.880 0.840 0.900 836,000 728,580 0.8715 0.143 0.140 0.143 0.137 0.147 5,130,489 0.1420 4.76%
1999-09-08 0 0.840 0.840 0.860 0.840 0.880 200,000 169,740 0.8487 0.137 0.137 0.140 0.137 0.143 1,227,390 0.1383 0.00%
1999-09-07 0 0.840 0.840 0.860 0.840 0.850 1,073,000 910,420 0.8485 0.137 0.137 0.140 0.137 0.139 6,584,946 0.1383 0.00%
1999-09-06 0 0.840 0.840 0.850 0.840 0.870 955,800 815,936 0.8537 0.137 0.137 0.139 0.137 0.142 5,865,696 0.1391 -1.18%
1999-09-03 0 0.850 0.850 0.860 0.830 0.850 702,000 595,280 0.8480 0.139 0.139 0.140 0.135 0.139 4,308,138 0.1382 -4.49%
1999-09-02 0 0.890 0.880 0.890 0.860 0.890 583,945 507,536 0.8692 0.145 0.143 0.145 0.140 0.145 3,583,641 0.1416 5.95%
1999-09-01 0 0.840 0.840 0.860 0.840 0.870 1,057,000 896,230 0.8479 0.137 0.137 0.140 0.137 0.142 6,486,755 0.1382 0.00%
1999-08-31 0 0.840 0.830 0.850 0.800 0.850 633,000 533,760 0.8432 0.137 0.135 0.139 0.130 0.139 3,884,689 0.1374 -1.18%
1999-08-30 0 0.850 0.850 0.860 0.850 0.910 896,200 772,200 0.8616 0.139 0.139 0.140 0.139 0.148 5,499,934 0.1404 -2.30%
1999-08-27 0 0.870 0.860 0.870 0.860 0.880 184,000 160,640 0.8730 0.142 0.140 0.142 0.140 0.143 1,129,199 0.1423 -3.33%
1999-08-26 0 0.900 0.890 0.910 0.890 0.920 936,000 844,960 0.9027 0.147 0.145 0.148 0.145 0.150 5,744,184 0.1471 2.27%
1999-08-25 0 0.880 0.890 0.900 0.850 0.900 992,000 863,680 0.8706 0.143 0.145 0.147 0.139 0.147 6,087,853 0.1419 -2.22%
1999-08-24 0 0.900 0.880 0.910 0.880 0.920 250,000 223,400 0.8936 0.147 0.143 0.148 0.143 0.150 1,534,237 0.1456 2.27%
1999-08-23 0 0.880 0.870 0.910 0.880 0.880 240,000 211,700 0.8821 0.143 0.142 0.148 0.143 0.143 1,472,868 0.1437 1.15%
1999-08-20 0 0.870 0.860 0.880 0.860 0.880 1,369,000 1,187,680 0.8676 0.142 0.140 0.143 0.140 0.143 8,401,483 0.1414 1.16%
1999-08-19 0 0.860 0.860 0.880 0.820 0.880 248,000 212,500 0.8569 0.140 0.140 0.143 0.134 0.143 1,521,963 0.1396 3.61%
1999-08-18 0 0.830 0.830 0.850 0.800 0.860 1,873,000 1,579,290 0.8432 0.135 0.135 0.139 0.130 0.140 11,494,505 0.1374 2.47%
1999-08-17 0 0.810 0.810 0.820 0.810 0.810 91,000 74,410 0.8177 0.132 0.132 0.134 0.132 0.132 558,462 0.1332 -2.41%
1999-08-16 0 0.830 0.820 0.830 0.830 0.850 1,647,784 1,376,322 0.8353 0.135 0.134 0.135 0.135 0.139 10,112,366 0.1361 0.00%
1999-08-13 0 0.830 0.820 0.830 0.820 0.860 1,543,000 1,301,260 0.8433 0.135 0.134 0.135 0.134 0.140 9,469,312 0.1374 -3.49%
1999-08-12 0 0.860 0.850 0.870 0.830 0.870 1,763,000 1,518,610 0.8614 0.140 0.139 0.142 0.135 0.142 10,819,441 0.1404 3.61%
1999-08-11 0 0.830 0.810 0.830 0.830 0.830 310,000 255,500 0.8242 0.135 0.132 0.135 0.135 0.135 1,902,454 0.1343 0.00%
1999-08-10 0 0.830 0.820 0.860 0.820 0.900 858,000 747,580 0.8713 0.135 0.134 0.140 0.134 0.147 5,265,502 0.1420 -6.74%
1999-08-09 0 0.890 0.880 0.890 0.880 0.900 788,000 704,420 0.8939 0.145 0.143 0.145 0.143 0.147 4,835,916 0.1457 -5.32%
1999-08-06 0 0.940 0.940 0.950 0.920 0.940 710,000 660,300 0.9300 0.153 0.153 0.155 0.150 0.153 4,357,234 0.1515 0.00%
1999-08-05 0 0.940 0.930 0.950 0.930 0.950 506,000 476,480 0.9417 0.153 0.152 0.155 0.152 0.155 3,105,296 0.1534 -2.08%
1999-08-04 0 0.960 0.960 0.970 0.940 1.000 278,000 267,000 0.9604 0.156 0.156 0.158 0.153 0.163 1,706,072 0.1565 -3.03%
1999-08-03 0 0.990 0.980 0.990 0.980 0.990 230,000 225,500 0.9804 0.161 0.160 0.161 0.160 0.161 1,411,498 0.1598 1.02%
1999-08-02 0 0.980 0.970 0.990 0.980 0.990 510,000 503,100 0.9865 0.160 0.158 0.161 0.160 0.161 3,129,844 0.1607 -2.00%
1999-07-30 0 1.000 0.980 1.000 - - 0 0 - 0.163 0.160 0.163 - - 0 - 0.00%
1999-07-29 0 1.000 1.000 1.010 0.990 1.000 535,000 534,250 0.9986 0.163 0.163 0.165 0.161 0.163 3,283,268 0.1627 0.00%
1999-07-28 0 1.000 0.980 1.000 0.980 1.010 315,000 314,750 0.9992 0.163 0.160 0.163 0.160 0.165 1,933,139 0.1628 1.01%
1999-07-27 0 0.990 0.970 0.990 0.950 0.990 77,000 74,370 0.9658 0.161 0.158 0.161 0.155 0.161 472,545 0.1574 5.32%
1999-07-26 0 0.940 0.930 0.950 0.940 1.000 577,000 555,520 0.9628 0.153 0.152 0.155 0.153 0.163 3,541,019 0.1569 -6.00%
1999-07-23 0 1.000 0.980 1.000 0.980 1.020 968,351 967,996 0.9996 0.163 0.160 0.163 0.160 0.166 5,942,720 0.1629 0.00%
1999-07-22 0 1.000 1.000 1.020 1.000 1.050 709,711 733,193 1.0331 0.163 0.163 0.166 0.163 0.171 4,355,460 0.1683 -2.91%
1999-07-21 0 1.030 1.030 1.040 1.010 1.030 912,000 933,010 1.0230 0.168 0.168 0.169 0.165 0.168 5,596,897 0.1667 0.98%
1999-07-20 0 1.020 1.020 1.040 1.010 1.060 1,227,000 1,277,240 1.0409 0.166 0.166 0.169 0.165 0.173 7,530,036 0.1696 -1.92%
1999-07-19 0 1.040 1.030 1.040 1.030 1.090 965,000 1,016,150 1.0530 0.169 0.168 0.169 0.168 0.178 5,922,156 0.1716 -4.59%
1999-07-16 0 1.090 1.090 1.130 1.090 1.180 2,533,000 2,850,310 1.1253 0.178 0.178 0.184 0.178 0.192 15,544,891 0.1834 -6.84%
1999-07-15 0 1.170 1.160 1.180 1.140 1.200 3,889,000 4,541,090 1.1677 0.191 0.189 0.192 0.186 0.196 23,866,594 0.1903 2.63%
1999-07-14 0 1.140 1.140 1.150 1.110 1.210 5,361,000 6,154,590 1.1480 0.186 0.186 0.187 0.181 0.197 32,900,182 0.1871 0.00%
1999-07-13 0 1.140 1.130 1.150 1.110 1.170 3,262,000 3,696,720 1.1333 0.186 0.184 0.187 0.181 0.191 20,018,727 0.1847 0.88%
1999-07-12 0 1.130 1.130 1.140 1.040 1.170 6,016,200 6,797,046 1.1298 0.184 0.184 0.186 0.169 0.191 36,921,111 0.1841 8.65%
1999-07-09 0 1.040 1.040 1.050 1.030 1.040 885,000 916,150 1.0352 0.169 0.169 0.171 0.168 0.169 5,431,200 0.1687 0.00%
1999-07-08 0 1.040 1.030 1.050 1.030 1.070 1,851,000 1,947,610 1.0522 0.169 0.168 0.171 0.168 0.174 11,359,492 0.1715 -1.89%
1999-07-07 0 1.060 1.060 1.070 1.050 1.070 494,000 526,500 1.0658 0.173 0.173 0.174 0.171 0.174 3,031,653 0.1737 -0.93%
1999-07-06 0 1.070 1.050 1.070 1.050 1.090 1,716,000 1,848,070 1.0770 0.174 0.171 0.174 0.171 0.178 10,531,004 0.1755 0.94%
1999-07-05 0 1.060 1.050 1.080 1.040 1.080 3,210,000 3,418,000 1.0648 0.173 0.171 0.176 0.169 0.176 19,699,606 0.1735 2.91%
1999-07-02 0 1.030 1.020 1.030 1.010 1.030 1,566,000 1,598,720 1.0209 0.168 0.166 0.168 0.165 0.168 9,610,462 0.1664 0.98%
1999-06-30 0 1.020 1.020 1.040 1.020 1.030 1,303,000 1,337,170 1.0262 0.166 0.166 0.169 0.166 0.168 7,996,444 0.1672 2.00%
1999-06-29 0 1.000 1.000 1.020 1.000 1.020 1,368,000 1,379,800 1.0086 0.163 0.163 0.166 0.163 0.166 8,395,346 0.1644 -0.99%
1999-06-28 0 1.010 1.000 1.020 1.010 1.020 255,600 258,170 1.0101 0.165 0.163 0.166 0.165 0.166 1,568,604 0.1646 0.00%
1999-06-25 0 1.010 1.010 1.020 1.010 1.050 896,900 920,575 1.0264 0.165 0.165 0.166 0.165 0.171 5,504,229 0.1672 -1.94%
1999-06-24 0 1.030 1.020 1.040 1.010 1.060 2,266,000 2,344,860 1.0348 0.168 0.166 0.169 0.165 0.173 13,906,326 0.1686 0.98%
1999-06-23 0 1.020 1.010 1.020 1.000 1.020 2,173,000 2,197,020 1.0111 0.166 0.165 0.166 0.163 0.166 13,335,590 0.1647 2.00%
1999-06-22 0 1.000 1.000 1.010 0.990 1.010 1,409,000 1,408,650 0.9998 0.163 0.163 0.165 0.161 0.165 8,646,961 0.1629 -0.99%
1999-06-21 0 1.010 0.990 1.010 0.990 1.010 2,242,000 2,238,130 0.9983 0.165 0.161 0.165 0.161 0.165 13,759,039 0.1627 4.12%
1999-06-17 0 0.970 0.960 0.980 0.960 0.990 1,211,000 1,165,860 0.9627 0.158 0.156 0.160 0.156 0.161 7,431,845 0.1569 2.11%
1999-06-16 0 0.970 0.970 0.980 0.970 0.990 800,000 781,650 0.9771 0.155 0.155 0.156 0.155 0.158 5,012,918 0.1559 1.04%
1999-06-15 0 0.960 0.950 0.960 0.950 0.960 1,103,000 1,057,180 0.9585 0.153 0.152 0.153 0.152 0.153 6,911,561 0.1530 -1.03%
1999-06-14 0 0.970 0.970 0.980 0.950 0.970 875,000 838,300 0.9581 0.155 0.155 0.156 0.152 0.155 5,482,879 0.1529 1.04%
1999-06-11 0 0.960 0.960 0.970 0.930 0.970 1,788,000 1,714,630 0.9590 0.153 0.153 0.155 0.148 0.155 11,203,872 0.1530 1.05%
1999-06-10 0 0.950 0.940 0.950 0.900 0.980 26,760,000 24,601,740 0.9193 0.152 0.150 0.152 0.144 0.156 167,682,113 0.1467 -5.94%
1999-06-09 0 1.010 1.000 1.010 0.980 1.010 703,000 699,640 0.9952 0.161 0.160 0.161 0.156 0.161 4,405,102 0.1588 0.00%
1999-06-08 0 1.010 1.010 1.020 1.000 1.090 2,419,000 2,488,890 1.0289 0.161 0.161 0.163 0.160 0.174 15,157,811 0.1642 1.00%
1999-06-07 0 1.000 0.990 1.010 1.000 1.010 1,011,000 1,016,610 1.0055 0.160 0.158 0.161 0.160 0.161 6,335,075 0.1605 0.00%
1999-06-04 0 1.000 0.990 1.000 0.980 1.030 2,372,000 2,371,030 0.9996 0.160 0.158 0.160 0.156 0.164 14,863,302 0.1595 0.00%
1999-06-03 0 1.000 0.990 1.010 0.960 1.020 2,435,000 2,425,070 0.9959 0.160 0.158 0.161 0.153 0.163 15,258,070 0.1589 5.26%
1999-06-02 0 0.950 0.940 0.970 0.940 0.980 822,000 794,720 0.9668 0.152 0.150 0.155 0.150 0.156 5,150,773 0.1543 -2.06%
1999-06-01 0 0.970 0.960 0.990 0.940 0.980 264,000 255,880 0.9692 0.155 0.153 0.158 0.150 0.156 1,654,263 0.1547 -1.02%
1999-05-31 0 0.980 0.970 0.990 0.980 0.980 270,000 264,600 0.9800 0.156 0.155 0.158 0.156 0.156 1,691,860 0.1564 0.00%
1999-05-28 0 0.980 0.980 0.990 0.970 0.990 2,007,000 1,968,210 0.9807 0.156 0.156 0.158 0.155 0.158 12,576,158 0.1565 -4.85%
1999-05-27 0 1.030 1.020 1.040 1.000 1.030 1,079,000 1,109,570 1.0283 0.164 0.163 0.166 0.160 0.164 6,761,173 0.1641 -0.96%
1999-05-26 0 1.040 1.020 1.040 1.010 1.040 1,691,000 1,727,720 1.0217 0.166 0.163 0.166 0.161 0.166 10,596,056 0.1631 1.96%
1999-05-25 0 1.020 1.010 1.020 1.010 1.040 6,780,000 6,978,120 1.0292 0.163 0.161 0.163 0.161 0.166 42,484,481 0.1643 -0.97%
1999-05-24 0 1.030 1.020 1.040 1.020 1.030 1,813,000 1,859,270 1.0255 0.164 0.163 0.166 0.163 0.164 11,360,526 0.1637 0.00%
1999-05-21 0 1.030 1.020 1.040 1.020 1.080 5,860,000 6,050,890 1.0326 0.164 0.163 0.166 0.163 0.172 36,719,626 0.1648 0.00%
1999-05-20 0 1.030 1.020 1.040 1.020 1.040 7,074,000 7,286,570 1.0300 0.164 0.163 0.166 0.163 0.166 44,326,729 0.1644 0.00%
1999-05-19 0 1.030 1.020 1.030 1.000 1.030 3,204,392 3,298,412 1.0293 0.164 0.163 0.164 0.160 0.164 20,079,194 0.1643 0.98%
1999-05-18 0 1.020 1.000 1.020 0.990 1.030 8,298,000 8,385,560 1.0106 0.163 0.160 0.163 0.158 0.164 51,996,494 0.1613 -0.97%
1999-05-17 0 1.030 1.030 1.040 0.990 1.040 7,666,000 7,789,450 1.0161 0.164 0.164 0.166 0.158 0.166 48,036,288 0.1622 -1.90%
1999-05-14 0 1.050 1.030 1.050 1.010 1.050 4,539,000 4,671,580 1.0292 0.168 0.164 0.168 0.161 0.168 28,442,044 0.1642 0.00%
1999-05-13 0 1.050 1.030 1.060 1.030 1.110 5,481,000 5,747,090 1.0485 0.168 0.164 0.169 0.164 0.177 34,344,756 0.1673 0.00%
1999-05-12 0 1.050 1.050 1.060 1.010 1.070 9,498,400 9,882,656 1.0405 0.168 0.168 0.169 0.161 0.171 59,518,377 0.1660 5.00%
1999-05-11 0 1.000 0.990 1.010 0.940 1.020 9,990,800 9,917,562 0.9927 0.160 0.158 0.161 0.150 0.163 62,603,829 0.1584 3.09%
1999-05-10 0 0.970 0.960 0.970 0.880 0.990 17,904,000 17,123,310 0.9564 0.155 0.153 0.155 0.140 0.158 112,189,109 0.1526 10.23%
1999-05-07 0 0.880 0.880 0.890 0.850 0.900 13,085,000 11,524,880 0.8808 0.140 0.140 0.142 0.136 0.144 81,992,543 0.1406 3.53%
1999-05-06 0 0.850 0.850 0.860 0.820 0.930 26,154,000 22,584,010 0.8635 0.136 0.136 0.137 0.131 0.148 163,884,827 0.1378 -2.30%
1999-05-05 0 0.870 0.860 0.880 0.810 0.880 11,608,556 9,925,705 0.8550 0.139 0.137 0.140 0.129 0.140 72,740,927 0.1365 6.10%
1999-05-04 0 0.820 0.820 0.830 0.820 0.840 3,862,000 3,190,920 0.8262 0.131 0.131 0.132 0.131 0.134 24,199,862 0.1319 0.00%
1999-05-03 0 0.820 0.810 0.820 0.820 0.870 4,554,000 3,761,880 0.8261 0.131 0.129 0.131 0.131 0.139 28,536,037 0.1318 3.80%
1999-04-30 0 0.790 0.790 0.800 0.760 0.810 2,207,000 1,745,940 0.7911 0.126 0.126 0.128 0.121 0.129 13,829,388 0.1262 1.28%
1999-04-29 0 0.780 0.780 0.800 0.770 0.800 2,372,400 1,862,418 0.7850 0.124 0.124 0.128 0.123 0.128 14,865,809 0.1253 -2.50%
1999-04-28 0 0.800 0.790 0.810 0.800 0.860 3,390,600 2,790,664 0.8231 0.128 0.126 0.129 0.128 0.137 21,246,000 0.1314 0.00%
1999-04-27 0 0.800 0.800 0.820 0.800 0.910 2,870,500 2,400,605 0.8363 0.128 0.128 0.131 0.128 0.145 17,986,977 0.1335 -10.11%
1999-04-26 0 0.890 0.880 0.890 0.840 0.930 11,410,476 10,063,271 0.8819 0.142 0.140 0.142 0.134 0.148 71,499,728 0.1407 0.00%
1999-04-23 0 0.890 0.880 0.900 0.690 0.900 27,365,200 21,881,420 0.7996 0.142 0.140 0.144 0.110 0.144 171,474,385 0.1276 32.84%
1999-04-22 0 0.670 0.670 0.680 0.650 0.670 2,360,000 1,572,000 0.6661 0.107 0.107 0.109 0.104 0.107 14,788,109 0.1063 6.35%
1999-04-21 0 0.630 0.630 0.650 0.630 0.660 4,599,000 2,973,520 0.6466 0.101 0.101 0.104 0.101 0.105 28,818,013 0.1032 -1.56%
1999-04-20 0 0.640 0.640 0.650 0.630 0.740 9,777,155 6,526,251 0.6675 0.102 0.102 0.104 0.101 0.118 61,265,097 0.1065 -7.25%
1999-04-19 0 0.690 0.680 0.690 0.590 0.740 30,129,686 19,073,066 0.6330 0.110 0.109 0.110 0.094 0.118 188,797,063 0.1010 18.97%
1999-04-16 0 0.580 0.570 0.590 0.570 0.610 16,867,524 9,979,208 0.5916 0.093 0.091 0.094 0.091 0.097 105,694,397 0.0944 -1.69%
1999-04-15 0 0.590 0.590 0.600 0.570 0.590 697,400 404,578 0.5801 0.094 0.094 0.096 0.091 0.094 4,370,011 0.0926 1.72%
1999-04-14 0 0.580 0.540 0.590 0.580 0.620 580,000 350,400 0.6041 0.093 0.086 0.094 0.093 0.099 3,634,366 0.0964 -4.92%
1999-04-13 0 0.610 0.600 0.620 0.600 0.630 1,872,076 1,154,743 0.6168 0.097 0.096 0.099 0.096 0.101 11,730,705 0.0984 1.67%
1999-04-12 0 0.600 0.540 0.600 0.580 0.600 427,000 252,860 0.5922 0.096 0.086 0.096 0.093 0.096 2,675,645 0.0945 0.00%
1999-04-09 0 0.600 0.600 0.610 0.590 0.630 159,000 94,890 0.5968 0.096 0.096 0.097 0.094 0.101 996,317 0.0952 -1.64%
1999-04-08 0 0.610 0.590 0.620 0.530 0.610 100,000 60,200 0.6020 0.097 0.094 0.099 0.085 0.097 626,615 0.0961 3.39%
1999-04-07 0 0.590 0.590 0.610 0.550 0.600 99,000 58,350 0.5894 0.094 0.094 0.097 0.088 0.096 620,349 0.0941 -1.67%
1999-04-01 0 0.600 0.580 0.610 0.600 0.620 80,000 49,000 0.6125 0.096 0.093 0.097 0.096 0.099 501,292 0.0977 -6.25%
1999-03-31 0 0.640 0.620 0.640 0.580 0.640 503,000 304,980 0.6063 0.102 0.099 0.102 0.093 0.102 3,151,872 0.0968 10.34%
1999-03-30 0 0.580 0.550 0.580 0.550 0.580 22,000 12,330 0.5605 0.093 0.088 0.093 0.088 0.093 137,855 0.0894 7.41%
1999-03-29 0 0.540 0.530 0.570 0.540 0.560 266,800 146,040 0.5474 0.086 0.085 0.091 0.086 0.089 1,671,808 0.0874 -5.26%
1999-03-26 0 0.570 0.570 0.580 0.570 0.570 375,000 213,750 0.5700 0.091 0.091 0.093 0.091 0.091 2,349,805 0.0910 -3.39%
1999-03-25 0 0.590 0.590 0.620 0.580 0.590 70,000 40,800 0.5829 0.094 0.094 0.099 0.093 0.094 438,630 0.0930 -1.67%
1999-03-24 0 0.600 0.580 0.620 0.580 0.630 12,990,000 7,794,120 0.6000 0.096 0.093 0.099 0.093 0.101 81,397,259 0.0958 0.00%
1999-03-23 0 0.600 0.610 - 0.540 0.610 799,000 459,600 0.5752 0.096 0.097 - 0.086 0.097 5,006,652 0.0918 3.45%
1999-03-22 0 0.580 0.580 0.600 0.580 0.600 541,000 317,490 0.5869 0.093 0.093 0.096 0.093 0.096 3,389,986 0.0937 1.75%
1999-03-19 0 0.570 0.560 0.570 0.540 0.570 700,000 391,980 0.5600 0.091 0.089 0.091 0.086 0.091 4,386,303 0.0894 11.76%
1999-03-18 0 0.510 0.500 0.510 0.510 0.540 151,000 77,710 0.5146 0.081 0.080 0.081 0.081 0.086 946,188 0.0821 0.00%
1999-03-17 0 0.510 0.500 0.540 0.500 0.510 150,000 75,800 0.5053 0.081 0.080 0.086 0.080 0.081 939,922 0.0806 0.00%
1999-03-16 0 0.510 0.510 0.520 0.485 0.510 219,000 111,190 0.5077 0.081 0.081 0.083 0.077 0.081 1,372,286 0.0810 0.00%
1999-03-15 0 0.510 0.500 0.530 0.510 0.510 180,000 91,800 0.5100 0.081 0.080 0.085 0.081 0.081 1,127,907 0.0814 2.00%
1999-03-12 0 0.500 0.500 0.530 0.485 0.540 80,000 42,650 0.5331 0.080 0.080 0.085 0.077 0.086 501,292 0.0851 -7.41%
1999-03-11 0 0.540 0.520 0.550 0.500 0.540 125,658 67,775 0.5394 0.086 0.083 0.088 0.080 0.086 787,392 0.0861 0.00%
1999-03-10 0 0.540 0.540 0.550 0.540 0.540 10,000 5,400 0.5400 0.086 0.086 0.088 0.086 0.086 62,661 0.0862 -3.57%
1999-03-09 0 0.560 0.510 0.560 0.510 0.560 250,000 128,800 0.5152 0.089 0.081 0.089 0.081 0.089 1,566,537 0.0822 7.69%
1999-03-08 0 0.520 0.520 0.550 0.520 0.520 54,000 28,080 0.5200 0.083 0.083 0.088 0.083 0.083 338,372 0.0830 -5.45%
1999-03-05 0 0.550 0.530 0.550 0.520 0.550 46,000 24,100 0.5239 0.088 0.085 0.088 0.083 0.088 288,243 0.0836 5.77%
1999-03-04 0 0.520 0.510 - 0.520 0.520 20,000 10,400 0.5200 0.083 0.081 - 0.083 0.083 125,323 0.0830 0.00%
1999-03-03 0 0.520 0.520 0.540 0.520 0.520 100,000 52,000 0.5200 0.083 0.083 0.086 0.083 0.083 626,615 0.0830 1.96%
1999-03-02 0 0.510 0.510 0.530 0.510 0.520 153,000 78,320 0.5119 0.081 0.081 0.085 0.081 0.083 958,721 0.0817 0.00%
1999-03-01 0 0.510 0.510 0.570 0.510 0.530 100,780 52,042 0.5164 0.081 0.081 0.091 0.081 0.085 631,502 0.0824 2.00%
1999-02-26 0 0.500 0.500 - 0.495 0.495 100,000 49,500 0.4950 0.080 0.080 - 0.079 0.079 626,615 0.0790 1.01%
1999-02-25 0 0.495 0.495 0.530 0.495 0.495 40,400 19,984 0.4947 0.079 0.079 0.085 0.079 0.079 253,152 0.0789 -1.00%
1999-02-24 0 0.500 0.500 0.530 0.490 0.510 244,000 122,430 0.5018 0.080 0.080 0.085 0.078 0.081 1,528,940 0.0801 0.00%
1999-02-23 0 0.500 0.490 0.510 0.490 0.510 240,000 118,400 0.4933 0.080 0.078 0.081 0.078 0.081 1,503,875 0.0787 2.04%
1999-02-22 0 0.490 0.490 0.510 0.480 0.485 35,000 16,900 0.4829 0.078 0.078 0.081 0.077 0.077 219,315 0.0771 -2.00%
1999-02-19 0 0.500 0.500 0.530 0.490 0.510 516,000 258,790 0.5015 0.080 0.080 0.085 0.078 0.081 3,233,332 0.0800 -1.96%
1999-02-15 0 0.510 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
1999-02-12 0 0.510 0.500 - 0.500 0.510 202,000 102,100 0.5054 0.081 0.080 - 0.080 0.081 1,265,762 0.0807 6.25%
1999-02-11 0 0.480 0.470 0.500 0.480 0.480 50,000 24,000 0.4800 0.077 0.075 0.080 0.077 0.077 313,307 0.0766 0.00%
1999-02-10 0 0.480 0.480 0.495 0.480 0.480 20,000 9,600 0.4800 0.077 0.077 0.079 0.077 0.077 125,323 0.0766 -4.00%
1999-02-09 0 0.500 0.500 0.510 0.480 0.510 221,000 108,905 0.4928 0.080 0.080 0.081 0.077 0.081 1,384,819 0.0786 2.04%
1999-02-08 0 0.490 0.480 0.500 - - 0 0 - 0.078 0.077 0.080 - - 0 - 0.00%
1999-02-05 0 0.490 0.490 0.510 0.490 0.490 120,000 58,800 0.4900 0.078 0.078 0.081 0.078 0.078 751,938 0.0782 0.00%
1999-02-04 0 0.490 0.490 0.520 0.490 0.500 33,000 16,320 0.4945 0.078 0.078 0.083 0.078 0.080 206,783 0.0789 0.00%
1999-02-03 0 0.490 0.490 - 0.475 0.475 17,000 8,075 0.4750 0.078 0.078 - 0.076 0.076 106,525 0.0758 0.00%
1999-02-02 0 0.490 0.475 - 0.480 0.490 270,000 129,750 0.4806 0.078 0.076 - 0.077 0.078 1,691,860 0.0767 3.16%
1999-02-01 0 0.475 0.475 - 0.475 0.490 21,000 10,275 0.4893 0.076 0.076 - 0.076 0.078 131,589 0.0781 -3.06%
1999-01-29 0 0.490 0.490 0.530 0.490 0.490 40,000 19,600 0.4900 0.078 0.078 0.085 0.078 0.078 250,646 0.0782 -2.00%
1999-01-28 0 0.500 0.495 0.540 0.490 0.500 344,000 171,860 0.4996 0.080 0.079 0.086 0.078 0.080 2,155,555 0.0797 -1.96%
1999-01-27 0 0.510 0.510 0.540 0.500 0.510 55,000 27,600 0.5018 0.081 0.081 0.086 0.080 0.081 344,638 0.0801 0.00%
1999-01-26 0 0.510 0.510 0.540 0.500 0.510 155,000 78,650 0.5074 0.081 0.081 0.086 0.080 0.081 971,253 0.0810 -1.92%
1999-01-25 0 0.520 0.510 0.530 0.500 0.520 105,000 52,600 0.5010 0.083 0.081 0.085 0.080 0.083 657,946 0.0799 -3.70%
1999-01-22 0 0.540 0.530 0.570 0.540 0.540 50,000 27,000 0.5400 0.086 0.085 0.091 0.086 0.086 313,307 0.0862 0.00%
1999-01-21 0 0.540 0.540 0.570 0.540 0.570 78,000 42,720 0.5477 0.086 0.086 0.091 0.086 0.091 488,760 0.0874 -5.26%
1999-01-20 0 0.570 0.550 0.580 0.570 0.600 140,000 83,400 0.5957 0.091 0.088 0.093 0.091 0.096 877,261 0.0951 0.00%
1999-01-19 0 0.570 0.560 0.590 0.570 0.580 302,000 174,140 0.5766 0.091 0.089 0.094 0.091 0.093 1,892,377 0.0920 -1.72%
1999-01-18 0 0.580 0.570 0.600 0.560 0.580 263,000 150,680 0.5729 0.093 0.091 0.096 0.089 0.093 1,647,997 0.0914 1.75%
1999-01-15 0 0.570 0.560 0.590 0.570 0.570 160,000 91,200 0.5700 0.091 0.089 0.094 0.091 0.091 1,002,584 0.0910 3.64%
1999-01-14 0 0.550 0.530 0.570 0.530 0.550 204,500 109,545 0.5357 0.088 0.085 0.091 0.085 0.088 1,281,427 0.0855 0.00%
1999-01-13 0 0.550 0.540 0.570 0.550 0.570 4,931,000 2,806,170 0.5691 0.088 0.086 0.091 0.088 0.091 30,898,374 0.0908 -3.51%
1999-01-12 0 0.570 0.570 0.600 0.560 0.570 9,071,627 5,440,584 0.5997 0.091 0.091 0.096 0.089 0.091 56,844,155 0.0957 0.00%
1999-01-11 0 0.570 0.570 0.590 0.570 0.590 180,000 106,000 0.5889 0.091 0.091 0.094 0.091 0.094 1,127,907 0.0940 -5.00%
1999-01-08 0 0.600 0.590 0.600 0.600 0.620 594,287 357,481 0.6015 0.096 0.094 0.096 0.096 0.099 3,723,890 0.0960 1.69%
1999-01-07 0 0.590 0.580 0.590 0.570 0.640 1,730,000 1,032,600 0.5969 0.094 0.093 0.094 0.091 0.102 10,840,436 0.0953 -1.67%
1999-01-06 0 0.600 0.590 0.620 0.580 0.600 133,400 79,848 0.5986 0.096 0.094 0.099 0.093 0.096 835,904 0.0955 -3.23%
1999-01-05 0 0.620 0.580 0.620 0.580 0.620 100,000 59,600 0.5960 0.099 0.093 0.099 0.093 0.099 626,615 0.0951 3.33%
1999-01-04 0 0.600 0.560 0.600 0.600 0.600 50,000 30,000 0.6000 0.096 0.089 0.096 0.096 0.096 313,307 0.0958 0.00%
1998-12-31 0 0.600 0.600 0.610 0.560 0.600 64,784 38,240 0.5903 0.096 0.096 0.097 0.089 0.096 405,946 0.0942 7.14%
1998-12-30 0 0.560 0.560 0.600 0.560 0.580 140,000 79,400 0.5671 0.089 0.089 0.096 0.089 0.093 877,261 0.0905 -6.67%
1998-12-29 0 0.600 0.580 0.600 0.580 0.600 38,000 22,440 0.5905 0.096 0.093 0.096 0.093 0.096 238,114 0.0942 0.00%
1998-12-28 0 0.600 0.600 0.620 - - 400,000 232,000 0.5800 0.096 0.096 0.099 - - 2,506,459 0.0926 1.69%
1998-12-24 0 0.590 0.590 0.620 0.550 0.580 37,000 20,560 0.5557 0.094 0.094 0.099 0.088 0.093 231,847 0.0887 1.72%
1998-12-23 0 0.580 0.580 0.600 0.570 0.580 100,000 57,500 0.5750 0.093 0.093 0.096 0.091 0.093 626,615 0.0918 1.75%
1998-12-22 0 0.570 0.570 0.600 0.550 0.570 1,391,000 743,370 0.5344 0.091 0.091 0.096 0.088 0.091 8,716,211 0.0853 -8.06%
1998-12-21 0 0.620 - 0.640 0.610 0.640 180,000 111,600 0.6200 0.099 - 0.102 0.097 0.102 1,127,907 0.0989 0.00%
1998-12-18 0 0.620 0.600 0.660 0.620 0.630 341,000 212,020 0.6218 0.099 0.096 0.105 0.099 0.101 2,136,756 0.0992 -1.59%
1998-12-17 0 0.630 0.630 0.640 0.620 0.620 30,000 18,600 0.6200 0.101 0.101 0.102 0.099 0.099 187,984 0.0989 1.61%
1998-12-16 0 0.620 0.620 0.640 0.620 0.640 310,000 194,320 0.6268 0.099 0.099 0.102 0.099 0.102 1,942,506 0.1000 -1.59%
1998-12-15 0 0.630 0.630 0.670 0.610 0.640 226,000 142,980 0.6327 0.101 0.101 0.107 0.097 0.102 1,416,149 0.1010 -1.56%
1998-12-14 0 0.640 0.640 0.650 0.640 0.650 160,000 103,400 0.6463 0.102 0.102 0.104 0.102 0.104 1,002,584 0.1031 -3.03%
1998-12-11 0 0.660 0.650 0.670 0.660 0.680 260,000 174,200 0.6700 0.105 0.104 0.107 0.105 0.109 1,629,198 0.1069 -1.49%
1998-12-10 0 0.670 0.650 0.670 0.650 0.670 742,000 490,230 0.6607 0.107 0.104 0.107 0.104 0.107 4,649,482 0.1054 6.35%
1998-12-09 0 0.630 - 0.690 0.600 0.690 1,770,000 1,173,900 0.6632 0.101 - 0.110 0.096 0.110 11,091,081 0.1058 -8.70%
1998-12-08 0 0.690 0.690 0.700 0.680 0.700 338,000 232,220 0.6870 0.110 0.110 0.112 0.109 0.112 2,117,958 0.1096 1.47%
1998-12-07 0 0.680 0.680 0.710 0.680 0.720 1,237,000 868,860 0.7024 0.109 0.109 0.113 0.109 0.115 7,751,225 0.1121 -2.86%
1998-12-04 0 0.700 0.680 0.700 0.690 0.700 91,000 63,440 0.6971 0.112 0.109 0.112 0.110 0.112 570,219 0.1113 0.00%
1998-12-03 0 0.700 0.680 0.720 0.660 0.700 555,811 376,493 0.6774 0.112 0.109 0.115 0.105 0.112 3,482,794 0.1081 1.45%
1998-12-02 0 0.690 0.690 0.710 0.690 0.750 912,721 644,249 0.7059 0.110 0.110 0.113 0.110 0.120 5,719,245 0.1126 -5.48%
1998-12-01 1 0.730 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1998-11-30 1 0.730 0.720 0.750 0.730 0.730 410,000 299,300 0.7300 0.116 0.115 0.120 0.116 0.116 2,569,121 0.1165 -2.67%
1998-11-27 0 0.750 0.740 0.760 0.740 0.780 779,000 585,220 0.7512 0.120 0.118 0.121 0.118 0.124 4,881,329 0.1199 -1.32%
1998-11-26 0 0.760 0.760 0.770 0.760 0.780 810,000 621,950 0.7678 0.121 0.121 0.123 0.121 0.124 5,075,580 0.1225 -2.56%
1998-11-25 0 0.780 0.770 0.780 0.760 0.820 1,950,000 1,538,180 0.7888 0.124 0.123 0.124 0.121 0.131 12,218,988 0.1259 -2.50%
1998-11-24 0 0.800 0.800 0.810 0.740 0.850 2,437,090 1,930,018 0.7919 0.128 0.128 0.129 0.118 0.136 15,271,166 0.1264 9.59%
1998-11-23 0 0.730 0.720 0.760 0.730 0.800 1,432,985 1,091,979 0.7620 0.116 0.115 0.121 0.116 0.128 8,979,296 0.1216 -6.41%
1998-11-20 0 0.780 0.780 0.790 0.780 0.810 1,850,000 1,481,650 0.8009 0.124 0.124 0.126 0.124 0.129 11,592,373 0.1278 -3.70%
1998-11-19 0 0.810 0.800 0.810 0.780 0.820 4,570,000 3,654,240 0.7996 0.129 0.128 0.129 0.124 0.131 28,636,295 0.1276 2.53%
1998-11-18 0 0.790 0.780 0.800 0.740 0.830 8,208,784 6,522,524 0.7946 0.126 0.124 0.128 0.118 0.132 51,437,453 0.1268 8.22%
1998-11-17 0 0.730 0.720 0.740 0.720 0.750 436,000 320,080 0.7341 0.116 0.115 0.118 0.115 0.120 2,732,040 0.1172 1.39%
1998-11-16 0 0.720 0.720 0.740 0.710 0.750 501,000 367,510 0.7336 0.115 0.115 0.118 0.113 0.120 3,139,340 0.1171 -2.70%
1998-11-13 0 0.740 0.740 0.760 0.740 0.790 2,941,000 2,246,670 0.7639 0.118 0.118 0.121 0.118 0.126 18,428,740 0.1219 1.37%
1998-11-12 0 0.730 0.710 0.740 0.670 0.730 11,297,000 7,586,670 0.6716 0.116 0.113 0.118 0.107 0.116 70,788,671 0.1072 2.82%
1998-11-11 0 0.710 0.690 0.710 0.670 0.710 1,207,000 840,810 0.6966 0.113 0.110 0.113 0.107 0.113 7,563,240 0.1112 5.97%
1998-11-10 0 0.670 0.670 0.690 0.670 0.710 261,192 181,905 0.6964 0.107 0.107 0.110 0.107 0.113 1,636,668 0.1111 -6.94%
1998-11-09 0 0.720 0.720 0.730 0.720 0.780 1,456,000 1,090,380 0.7489 0.115 0.115 0.116 0.115 0.124 9,123,511 0.1195 -1.37%
1998-11-06 0 0.730 0.720 0.740 0.730 0.760 1,262,000 924,880 0.7329 0.116 0.115 0.118 0.116 0.121 7,907,878 0.1170 0.00%
1998-11-05 0 0.730 0.720 0.730 0.730 0.770 1,356,000 1,022,460 0.7540 0.116 0.115 0.116 0.116 0.123 8,496,896 0.1203 -2.67%
1998-11-04 0 0.750 0.750 0.770 0.750 0.790 2,636,000 2,037,340 0.7729 0.120 0.120 0.123 0.120 0.126 16,517,565 0.1233 -1.32%
1998-11-03 0 0.760 0.750 0.780 0.710 0.770 2,151,000 1,577,060 0.7332 0.121 0.120 0.124 0.113 0.123 13,478,484 0.1170 4.11%
1998-11-02 0 0.730 0.720 0.750 0.710 0.760 2,528,000 1,839,460 0.7276 0.116 0.115 0.120 0.113 0.121 15,840,821 0.1161 1.39%
1998-10-30 0 0.720 0.710 0.730 0.720 0.740 1,770,000 1,299,300 0.7341 0.115 0.113 0.116 0.115 0.118 11,091,081 0.1171 1.41%
1998-10-29 0 0.710 0.710 0.750 0.700 0.710 34,000 24,040 0.7071 0.113 0.113 0.120 0.112 0.113 213,049 0.1128 0.00%
1998-10-27 0 0.710 0.690 0.720 0.710 0.740 588,000 425,040 0.7229 0.113 0.110 0.115 0.113 0.118 3,684,495 0.1154 1.43%
1998-10-26 0 0.700 0.690 0.730 0.700 0.760 350,000 248,800 0.7109 0.112 0.110 0.116 0.112 0.121 2,193,152 0.1134 -1.41%
1998-10-23 0 0.710 0.700 0.720 0.710 0.710 400,000 284,000 0.7100 0.113 0.112 0.115 0.113 0.113 2,506,459 0.1133 0.00%
1998-10-22 0 0.710 0.710 0.720 0.710 0.740 460,000 333,200 0.7243 0.113 0.113 0.115 0.113 0.118 2,882,428 0.1156 0.00%
1998-10-21 0 0.710 0.710 0.730 0.700 0.750 1,884,000 1,363,520 0.7237 0.113 0.113 0.116 0.112 0.120 11,805,422 0.1155 0.00%
1998-10-20 0 0.710 0.700 0.750 0.710 0.820 2,585,000 1,978,200 0.7653 0.113 0.112 0.120 0.113 0.131 16,197,992 0.1221 -2.74%
1998-10-19 0 0.730 0.730 0.760 0.720 0.780 688,000 508,700 0.7394 0.116 0.116 0.121 0.115 0.124 4,311,110 0.1180 -1.35%
1998-10-16 0 0.740 0.720 0.750 0.680 0.740 2,327,000 1,626,050 0.6988 0.118 0.115 0.120 0.109 0.118 14,581,326 0.1115 12.12%
1998-10-15 0 0.660 0.620 0.680 0.620 0.660 532,000 341,380 0.6417 0.105 0.099 0.109 0.099 0.105 3,333,591 0.1024 8.20%
1998-10-14 0 0.610 0.600 0.630 0.610 0.630 700,000 432,500 0.6179 0.097 0.096 0.101 0.097 0.101 4,386,303 0.0986 0.00%
1998-10-13 0 0.610 0.600 0.610 0.610 0.640 304,350 190,669 0.6265 0.097 0.096 0.097 0.097 0.102 1,907,102 0.1000 -4.69%
1998-10-12 0 0.640 0.640 0.650 0.620 0.700 1,549,000 1,015,530 0.6556 0.102 0.102 0.104 0.099 0.112 9,706,263 0.1046 6.67%
1998-10-09 0 0.600 0.600 0.630 0.600 0.610 11,078,000 6,152,800 0.5554 0.096 0.096 0.101 0.096 0.097 69,416,384 0.0886 0.00%
1998-10-08 0 0.600 0.600 0.620 0.600 0.630 895,000 549,170 0.6136 0.096 0.096 0.099 0.096 0.101 5,608,202 0.0979 0.00%
1998-10-07 0 0.600 0.600 0.620 0.580 0.610 335,000 200,920 0.5998 0.096 0.096 0.099 0.093 0.097 2,099,159 0.0957 0.00%
1998-10-05 0 0.600 0.590 0.620 0.570 0.620 619,000 376,430 0.6081 0.096 0.094 0.099 0.091 0.099 3,878,745 0.0970 0.00%
1998-09-30 0 0.600 0.600 0.610 0.590 0.600 602,000 360,700 0.5992 0.096 0.096 0.097 0.094 0.096 3,772,221 0.0956 3.45%
1998-09-29 0 0.580 0.570 0.600 0.570 0.580 660,000 382,700 0.5798 0.093 0.091 0.096 0.091 0.093 4,135,657 0.0925 0.00%
1998-09-28 0 0.580 0.550 0.600 0.580 0.590 1,092,000 634,860 0.5814 0.093 0.088 0.096 0.093 0.094 6,842,633 0.0928 -4.92%
1998-09-25 0 0.610 0.540 0.610 0.540 0.610 823,000 485,420 0.5898 0.097 0.086 0.097 0.086 0.097 5,157,040 0.0941 5.17%
1998-09-24 0 0.580 0.570 0.600 0.530 0.590 1,471,000 823,020 0.5595 0.093 0.091 0.096 0.085 0.094 9,217,503 0.0893 7.41%
1998-09-23 0 0.540 0.480 0.560 0.530 0.540 778,000 418,040 0.5373 0.086 0.077 0.089 0.085 0.086 4,875,063 0.0858 10.20%
1998-09-22 0 0.490 0.490 - 0.470 0.480 460,000 218,800 0.4757 0.078 0.078 - 0.075 0.077 2,882,428 0.0759 2.08%
1998-09-21 0 0.480 0.480 0.550 0.480 0.500 39,000 18,900 0.4846 0.077 0.077 0.088 0.077 0.080 244,380 0.0773 -9.43%
1998-09-18 0 0.530 0.510 0.570 0.520 0.540 1,919,000 1,023,270 0.5332 0.085 0.081 0.091 0.083 0.086 12,024,737 0.0851 -1.85%
1998-09-17 0 0.540 0.500 0.540 0.500 0.540 550,000 287,200 0.5222 0.086 0.080 0.086 0.080 0.086 3,446,381 0.0833 1.89%
1998-09-16 0 0.530 0.520 - 0.495 0.540 733,000 386,270 0.5270 0.085 0.083 - 0.079 0.086 4,593,086 0.0841 7.07%
1998-09-15 0 0.495 0.495 0.510 0.470 0.500 995,000 492,650 0.4951 0.079 0.079 0.081 0.075 0.080 6,234,817 0.0790 5.32%
1998-09-14 0 0.470 0.470 - 0.460 0.470 108,000 49,960 0.4626 0.075 0.075 - 0.073 0.075 676,744 0.0738 2.17%
1998-09-11 0 0.460 0.450 0.480 0.460 0.480 157,000 72,960 0.4647 0.073 0.072 0.077 0.073 0.077 983,785 0.0742 -6.12%
1998-09-10 0 0.490 0.490 0.520 0.460 0.510 1,453,493 705,572 0.4854 0.078 0.078 0.083 0.073 0.081 9,107,802 0.0775 0.00%
1998-09-09 0 0.490 0.480 0.500 0.450 0.500 1,197,000 582,075 0.4863 0.078 0.077 0.080 0.072 0.080 7,500,579 0.0776 1.03%
1998-09-08 0 0.485 0.480 0.490 0.400 0.485 3,804,495 1,736,998 0.4566 0.077 0.077 0.078 0.064 0.077 23,839,528 0.0729 25.97%
1998-09-07 0 0.385 0.385 0.390 0.345 0.385 6,526,400 2,433,378 0.3729 0.061 0.061 0.062 0.055 0.061 40,895,386 0.0595 11.59%
1998-09-04 0 0.345 0.345 0.350 0.330 0.350 2,051,000 706,785 0.3446 0.055 0.055 0.056 0.053 0.056 12,851,869 0.0550 0.00%
1998-09-03 0 0.345 0.330 0.345 0.330 0.345 125,000 41,710 0.3337 0.055 0.053 0.055 0.053 0.055 783,268 0.0533 2.99%
1998-09-02 0 0.335 0.315 0.335 0.320 0.360 3,332,000 1,111,305 0.3335 0.053 0.050 0.053 0.051 0.057 20,878,804 0.0532 -4.29%
1998-09-01 0 0.360 0.355 0.360 0.360 0.365 2,426,000 881,360 0.3633 0.056 0.055 0.056 0.056 0.057 15,636,008 0.0564 -5.26%
1998-08-31 0 0.380 0.370 0.400 0.380 0.380 50,000 19,000 0.3800 0.059 0.057 0.062 0.059 0.059 322,259 0.0590 -2.56%
1998-08-28 0 0.390 0.360 0.390 0.360 0.400 654,000 249,580 0.3816 0.061 0.056 0.061 0.056 0.062 4,215,148 0.0592 -9.30%
1998-08-27 0 0.430 0.400 0.430 0.390 0.430 1,338,000 546,430 0.4084 0.067 0.062 0.067 0.061 0.067 8,623,652 0.0634 0.00%
1998-08-26 0 0.430 0.420 0.430 0.420 0.450 584,000 248,060 0.4248 0.067 0.065 0.067 0.065 0.070 3,763,985 0.0659 0.00%
1998-08-25 0 0.430 0.430 0.450 0.430 0.440 149,000 65,140 0.4372 0.067 0.067 0.070 0.067 0.068 960,332 0.0678 -4.44%
1998-08-24 0 0.450 0.450 0.460 0.450 0.450 160,000 72,000 0.4500 0.070 0.070 0.071 0.070 0.070 1,031,229 0.0698 0.00%
1998-08-21 0 0.450 0.440 0.490 0.450 0.450 133,000 59,850 0.4500 0.070 0.068 0.076 0.070 0.070 857,209 0.0698 -1.10%
1998-08-20 0 0.455 0.455 0.460 0.440 0.460 568,000 257,870 0.4540 0.071 0.071 0.071 0.068 0.071 3,660,863 0.0704 3.41%
1998-08-19 0 0.440 0.440 0.460 0.440 0.460 325,400 144,460 0.4439 0.068 0.068 0.071 0.068 0.071 2,097,262 0.0689 0.00%
1998-08-18 0 0.440 0.440 0.460 0.440 0.445 116,000 51,290 0.4422 0.068 0.068 0.071 0.068 0.069 747,641 0.0686 -2.22%
1998-08-14 0 0.450 0.440 - 0.435 0.450 795,000 350,525 0.4409 0.070 0.068 - 0.067 0.070 5,123,919 0.0684 2.27%
1998-08-13 0 0.440 0.430 0.450 0.420 0.440 685,000 296,950 0.4335 0.068 0.067 0.070 0.065 0.068 4,414,949 0.0673 0.00%
1998-08-12 0 0.440 0.435 0.450 0.430 0.445 607,860 266,111 0.4378 0.068 0.067 0.070 0.067 0.069 3,917,767 0.0679 0.00%
1998-08-11 0 0.440 0.440 - 0.440 0.450 85,000 37,420 0.4402 0.068 0.068 - 0.068 0.070 547,840 0.0683 -3.30%
1998-08-10 0 0.455 0.455 0.460 0.450 0.455 1,471,000 665,155 0.4522 0.071 0.071 0.071 0.070 0.071 9,480,861 0.0702 0.00%
1998-08-07 0 0.455 0.450 0.475 0.445 0.465 597,000 269,310 0.4511 0.071 0.070 0.074 0.069 0.072 3,847,773 0.0700 1.11%
1998-08-06 0 0.450 0.440 0.470 0.450 0.470 490,000 224,850 0.4589 0.070 0.068 0.073 0.070 0.073 3,158,138 0.0712 -6.25%
1998-08-05 0 0.480 0.470 0.490 0.470 0.480 76,000 35,920 0.4726 0.074 0.073 0.076 0.073 0.074 489,834 0.0733 0.00%
1998-08-04 0 0.480 0.470 0.490 0.475 0.480 289,000 138,410 0.4789 0.074 0.073 0.076 0.074 0.074 1,862,657 0.0743 0.00%
1998-08-03 0 0.480 0.470 0.480 0.470 0.480 90,000 43,000 0.4778 0.074 0.073 0.074 0.073 0.074 580,066 0.0741 -2.04%
1998-07-31 0 0.490 0.480 0.495 0.470 0.490 270,536 129,391 0.4783 0.076 0.074 0.077 0.073 0.076 1,743,653 0.0742 0.00%
1998-07-30 0 0.490 0.470 0.510 0.490 0.490 190,000 90,700 0.4774 0.076 0.073 0.079 0.076 0.076 1,224,584 0.0741 2.08%
1998-07-29 0 0.480 0.475 0.490 0.450 0.480 74,000 35,400 0.4784 0.074 0.074 0.076 0.070 0.074 476,943 0.0742 -2.04%
1998-07-28 0 0.490 0.490 0.495 0.490 0.495 736,000 361,690 0.4914 0.076 0.076 0.077 0.076 0.077 4,743,653 0.0762 -1.01%
1998-07-27 0 0.495 0.495 0.510 0.495 0.500 70,000 34,900 0.4986 0.077 0.077 0.079 0.077 0.078 451,163 0.0774 -2.94%
1998-07-24 0 0.510 0.500 0.520 0.490 0.510 334,600 168,232 0.5028 0.079 0.078 0.081 0.076 0.079 2,156,557 0.0780 0.00%
1998-07-23 0 0.510 0.510 0.520 0.500 0.510 684,000 345,260 0.5048 0.079 0.079 0.081 0.078 0.079 4,408,503 0.0783 2.00%
1998-07-22 0 0.500 0.500 0.510 0.500 0.510 553,400 277,624 0.5017 0.078 0.078 0.079 0.078 0.079 3,566,763 0.0778 -1.96%
1998-07-21 0 0.510 0.500 0.510 0.500 0.520 220,000 112,600 0.5118 0.079 0.078 0.079 0.078 0.081 1,417,940 0.0794 2.00%
1998-07-20 0 0.500 0.500 0.520 0.500 0.510 12,306,000 6,275,000 0.5099 0.078 0.078 0.081 0.078 0.079 79,314,391 0.0791 0.00%
1998-07-17 0 0.500 0.500 0.510 0.500 0.510 664,548 333,258 0.5015 0.078 0.078 0.079 0.078 0.079 4,283,132 0.0778 -3.85%
1998-07-16 0 0.520 0.500 0.520 0.500 0.520 203,000 102,930 0.5070 0.081 0.078 0.081 0.078 0.081 1,308,372 0.0787 4.00%
1998-07-15 0 0.500 0.500 0.510 0.500 0.510 220,000 110,100 0.5005 0.078 0.078 0.079 0.078 0.079 1,417,940 0.0776 4.17%
1998-07-14 0 0.480 0.480 0.500 0.480 0.480 43,000 20,640 0.4800 0.074 0.074 0.078 0.074 0.074 277,143 0.0745 0.00%
1998-07-13 0 0.480 0.470 0.500 0.470 0.480 283,000 135,240 0.4779 0.074 0.073 0.078 0.073 0.074 1,823,986 0.0741 -4.00%
1998-07-10 0 0.500 0.490 0.510 0.500 0.530 321,000 164,050 0.5111 0.078 0.076 0.079 0.078 0.082 2,068,903 0.0793 0.00%
1998-07-09 0 0.500 0.500 0.510 0.500 0.540 273,575 139,996 0.5117 0.078 0.078 0.079 0.078 0.084 1,763,240 0.0794 0.00%
1998-07-08 0 0.500 0.500 0.530 0.500 0.520 114,000 58,000 0.5088 0.078 0.078 0.082 0.078 0.081 734,751 0.0789 0.00%
1998-07-07 0 0.500 0.495 0.510 0.500 0.550 540,000 273,200 0.5059 0.078 0.077 0.079 0.078 0.085 3,480,397 0.0785 -9.09%
1998-07-06 0 0.550 0.520 0.550 0.480 0.550 768,350 394,788 0.5138 0.085 0.081 0.085 0.074 0.085 4,952,154 0.0797 10.00%
1998-07-03 0 0.500 0.485 0.510 0.490 0.500 161,000 79,640 0.4947 0.078 0.075 0.079 0.076 0.078 1,037,674 0.0767 -1.96%
1998-07-02 0 0.510 0.510 0.520 0.490 0.510 756,000 381,910 0.5052 0.079 0.079 0.081 0.076 0.079 4,872,556 0.0784 6.25%
1998-06-30 0 0.480 0.480 0.495 0.480 0.485 190,000 93,400 0.4916 0.074 0.074 0.077 0.074 0.075 1,224,584 0.0763 -4.00%
1998-06-29 0 0.500 0.485 0.500 0.485 0.510 1,090,000 543,995 0.4991 0.078 0.075 0.078 0.075 0.079 7,025,247 0.0774 0.00%
1998-06-26 0 0.500 0.490 0.500 0.490 0.500 610,000 304,500 0.4992 0.078 0.076 0.078 0.076 0.078 3,931,560 0.0775 -1.96%
1998-06-25 0 0.510 0.495 0.500 0.500 0.530 1,935,000 984,850 0.5090 0.079 0.077 0.078 0.078 0.082 12,471,424 0.0790 2.00%
1998-06-24 0 0.500 0.490 0.500 0.490 0.510 1,059,000 531,890 0.5023 0.078 0.076 0.078 0.076 0.079 6,825,446 0.0779 0.00%
1998-06-23 0 0.500 0.490 0.530 0.500 0.500 200,000 100,000 0.5000 0.078 0.076 0.082 0.078 0.078 1,289,036 0.0776 0.00%
1998-06-22 0 0.500 0.490 0.520 0.500 0.530 1,063,000 555,330 0.5224 0.078 0.076 0.081 0.078 0.082 6,851,227 0.0811 -3.85%
1998-06-19 0 0.520 0.510 0.520 0.500 0.520 670,800 338,268 0.5043 0.081 0.079 0.081 0.078 0.081 4,323,427 0.0782 5.05%
1998-06-18 0 0.495 0.490 0.500 0.480 0.520 3,496,600 1,771,326 0.5066 0.077 0.076 0.078 0.074 0.081 22,536,218 0.0786 7.61%
1998-06-17 0 0.460 0.450 0.480 0.450 0.460 118,400 54,368 0.4592 0.071 0.070 0.074 0.070 0.071 763,109 0.0712 4.55%
1998-06-16 0 0.440 0.435 0.445 0.440 0.470 1,799,000 813,520 0.4522 0.068 0.067 0.069 0.068 0.073 11,594,880 0.0702 -5.38%
1998-06-15 0 0.465 0.465 0.480 0.465 0.510 1,184,000 584,610 0.4938 0.072 0.072 0.074 0.072 0.079 7,631,094 0.0766 -13.89%
1998-06-12 0 0.540 0.530 0.540 0.500 0.560 815,000 429,970 0.5276 0.084 0.082 0.084 0.078 0.087 5,252,822 0.0819 5.88%
1998-06-11 0 0.510 0.510 0.530 0.500 0.540 379,000 196,470 0.5184 0.079 0.079 0.082 0.078 0.084 2,442,723 0.0804 -5.56%
1998-06-10 0 0.580 0.580 0.590 0.570 0.580 460,000 264,920 0.5759 0.084 0.084 0.085 0.082 0.084 3,184,397 0.0832 -3.33%
1998-06-09 0 0.600 0.580 0.620 0.580 0.620 1,591,000 959,760 0.6032 0.087 0.084 0.090 0.084 0.090 11,013,859 0.0871 -3.23%
1998-06-08 0 0.620 0.610 0.620 0.610 0.620 445,000 273,700 0.6151 0.090 0.088 0.090 0.088 0.090 3,080,558 0.0888 -1.59%
1998-06-05 0 0.630 0.630 0.640 0.630 0.640 460,200 292,916 0.6365 0.091 0.091 0.092 0.091 0.092 3,185,781 0.0919 -1.56%
1998-06-04 0 0.640 0.630 0.670 0.630 0.650 160,000 102,000 0.6375 0.092 0.091 0.097 0.091 0.094 1,107,616 0.0921 -4.48%
1998-06-03 0 0.670 0.670 0.680 0.640 0.680 1,277,000 840,170 0.6579 0.097 0.097 0.098 0.092 0.098 8,840,162 0.0950 4.69%
1998-06-02 0 0.640 0.630 0.640 0.640 0.660 1,251,000 807,920 0.6458 0.092 0.091 0.092 0.092 0.095 8,660,174 0.0933 -1.54%
1998-06-01 0 0.650 0.650 0.660 0.650 0.670 443,000 288,870 0.6521 0.094 0.094 0.095 0.094 0.097 3,066,712 0.0942 0.00%
1998-05-29 0 0.650 0.650 0.660 0.640 0.660 422,000 273,910 0.6491 0.094 0.094 0.095 0.092 0.095 2,921,338 0.0938 1.56%
1998-05-28 0 0.640 0.640 0.650 0.640 0.680 1,245,224 815,887 0.6552 0.092 0.092 0.094 0.092 0.098 8,620,189 0.0946 -5.88%
1998-05-27 0 0.680 0.660 0.680 0.670 0.700 556,000 379,900 0.6833 0.098 0.095 0.098 0.097 0.101 3,848,966 0.0987 -2.86%
1998-05-26 0 0.700 0.700 0.710 0.700 0.730 841,000 595,630 0.7082 0.101 0.101 0.103 0.101 0.105 5,821,908 0.1023 -2.78%
1998-05-25 0 0.720 0.720 0.730 0.710 0.720 108,598 77,519 0.7138 0.104 0.104 0.105 0.103 0.104 751,781 0.1031 -1.37%
1998-05-22 0 0.730 0.730 0.740 0.730 0.750 168,000 123,250 0.7336 0.105 0.105 0.107 0.105 0.108 1,162,997 0.1060 -1.35%
1998-05-21 0 0.740 0.730 0.740 0.720 0.750 1,210,800 894,958 0.7391 0.107 0.105 0.107 0.104 0.108 8,381,886 0.1068 1.37%
1998-05-20 0 0.730 0.710 0.730 0.710 0.730 1,405,200 1,010,284 0.7190 0.105 0.103 0.105 0.103 0.105 9,727,639 0.1039 0.00%
1998-05-19 0 0.730 0.720 0.730 0.710 0.740 710,000 516,000 0.7268 0.105 0.104 0.105 0.103 0.107 4,915,047 0.1050 0.00%
1998-05-18 0 0.730 0.720 0.740 0.700 0.750 730,000 538,300 0.7374 0.105 0.104 0.107 0.101 0.108 5,053,499 0.1065 -1.35%
1998-05-15 0 0.740 0.720 0.750 0.730 0.740 833,490 611,263 0.7334 0.107 0.104 0.108 0.105 0.107 5,769,919 0.1059 1.37%
1998-05-14 0 0.730 0.710 0.750 0.720 0.750 825,000 601,700 0.7293 0.105 0.103 0.108 0.104 0.108 5,711,146 0.1054 1.39%
1998-05-13 0 0.720 0.720 0.750 0.690 0.720 503,000 353,430 0.7026 0.104 0.104 0.108 0.100 0.104 3,482,068 0.1015 -4.00%
1998-05-12 0 0.750 0.730 0.760 0.730 0.750 263,000 196,410 0.7468 0.108 0.105 0.110 0.105 0.108 1,820,644 0.1079 0.00%
1998-05-11 0 0.750 0.730 0.750 0.730 0.750 105,000 78,150 0.7443 0.108 0.105 0.108 0.105 0.108 726,873 0.1075 0.00%
1998-05-08 0 0.750 0.740 0.770 0.740 0.770 250,000 186,600 0.7464 0.108 0.107 0.111 0.107 0.111 1,730,650 0.1078 0.00%
1998-05-07 0 0.750 0.750 0.760 0.720 0.760 1,458,000 1,095,880 0.7516 0.108 0.108 0.110 0.104 0.110 10,093,153 0.1086 -3.85%
1998-05-06 0 0.780 0.770 0.790 0.760 0.790 127,000 96,800 0.7622 0.113 0.111 0.114 0.110 0.114 879,170 0.1101 2.63%
1998-05-05 0 0.760 0.760 0.780 0.760 0.840 855,000 684,570 0.8007 0.110 0.110 0.113 0.110 0.121 5,918,824 0.1157 -9.52%
1998-05-04 0 0.840 0.830 0.850 0.800 0.840 352,000 291,230 0.8274 0.121 0.120 0.123 0.116 0.121 2,436,756 0.1195 1.20%
1998-05-01 0 0.830 0.830 0.850 0.830 0.850 45,000 37,850 0.8411 0.120 0.120 0.123 0.120 0.123 311,517 0.1215 -2.35%
1998-04-30 0 0.850 0.850 0.860 0.850 0.850 209,000 177,650 0.8500 0.123 0.123 0.124 0.123 0.123 1,446,824 0.1228 1.19%
1998-04-29 0 0.840 0.840 0.860 0.840 0.840 120,000 100,800 0.8400 0.121 0.121 0.124 0.121 0.121 830,712 0.1213 0.00%
1998-04-28 0 0.840 0.840 0.870 0.800 0.850 500,958 423,497 0.8454 0.121 0.121 0.126 0.116 0.123 3,467,932 0.1221 -4.55%
1998-04-27 0 0.880 0.840 0.880 0.830 0.900 656,000 557,660 0.8501 0.127 0.121 0.127 0.120 0.130 4,541,226 0.1228 0.00%
1998-04-24 0 0.880 0.880 0.890 0.860 0.890 447,000 389,270 0.8709 0.127 0.127 0.129 0.124 0.129 3,094,403 0.1258 1.15%
1998-04-23 0 0.870 0.870 0.890 0.870 0.930 509,000 447,270 0.8787 0.126 0.126 0.129 0.126 0.134 3,523,604 0.1269 -3.33%
1998-04-22 0 0.900 0.890 0.900 0.900 0.920 609,000 551,400 0.9054 0.130 0.129 0.130 0.130 0.133 4,215,864 0.1308 0.00%
1998-04-21 0 0.900 0.890 0.910 0.880 0.910 610,000 546,400 0.8957 0.130 0.129 0.131 0.127 0.131 4,222,787 0.1294 -1.10%
1998-04-20 0 0.910 0.900 0.910 0.880 0.930 245,000 219,350 0.8953 0.131 0.130 0.131 0.127 0.134 1,696,037 0.1293 0.00%
1998-04-17 0 0.910 0.910 0.920 0.900 0.950 1,737,000 1,605,610 0.9244 0.131 0.131 0.133 0.130 0.137 12,024,558 0.1335 1.11%
1998-04-16 0 0.900 0.890 0.900 0.890 0.910 403,000 364,280 0.9039 0.130 0.129 0.130 0.129 0.131 2,789,808 0.1306 -1.10%
1998-04-15 0 0.910 0.910 0.920 0.900 0.950 433,400 402,174 0.9280 0.131 0.131 0.133 0.130 0.137 3,000,255 0.1340 1.11%
1998-04-14 0 0.900 0.900 0.920 0.880 0.900 102,000 91,600 0.8980 0.130 0.130 0.133 0.127 0.130 706,105 0.1297 2.27%
1998-04-09 0 0.880 0.870 0.880 0.870 0.900 161,000 142,270 0.8837 0.127 0.126 0.127 0.126 0.130 1,114,539 0.1276 0.00%
1998-04-08 0 0.880 0.880 0.920 0.850 0.880 190,000 165,900 0.8732 0.127 0.127 0.133 0.123 0.127 1,315,294 0.1261 3.53%
1998-04-07 0 0.850 0.850 0.880 0.850 0.900 213,000 186,910 0.8775 0.123 0.123 0.127 0.123 0.130 1,474,514 0.1268 -3.41%
1998-04-03 0 0.880 0.870 0.890 0.880 0.900 280,000 248,100 0.8861 0.127 0.126 0.129 0.127 0.130 1,938,328 0.1280 1.15%
1998-04-02 0 0.870 0.870 0.890 0.870 0.890 635,000 557,550 0.8780 0.126 0.126 0.129 0.126 0.129 4,395,852 0.1268 -3.33%
1998-04-01 0 0.900 0.860 0.900 0.860 0.910 538,000 479,520 0.8913 0.130 0.124 0.130 0.124 0.131 3,724,359 0.1288 -1.10%
1998-03-31 0 0.910 0.890 0.910 0.890 0.910 318,000 283,340 0.8910 0.131 0.129 0.131 0.129 0.131 2,201,387 0.1287 3.41%
1998-03-30 0 0.880 0.880 0.910 0.860 0.960 983,000 895,130 0.9106 0.127 0.127 0.131 0.124 0.139 6,804,917 0.1315 -6.38%
1998-03-27 0 0.940 0.940 0.950 0.900 0.980 2,680,000 2,547,160 0.9504 0.136 0.136 0.137 0.130 0.142 18,552,571 0.1373 4.44%
1998-03-26 0 0.900 0.890 0.910 0.900 0.940 906,000 827,510 0.9134 0.130 0.129 0.131 0.130 0.136 6,271,877 0.1319 -1.10%
1998-03-25 0 0.910 0.910 0.930 0.860 0.930 1,780,000 1,611,270 0.9052 0.131 0.131 0.134 0.124 0.134 12,322,230 0.1308 5.81%
1998-03-24 0 0.860 0.860 0.870 0.840 0.880 105,000 90,900 0.8657 0.124 0.124 0.126 0.121 0.127 726,873 0.1251 0.00%
1998-03-23 0 0.860 0.860 0.870 0.860 0.880 218,000 188,920 0.8666 0.124 0.124 0.126 0.124 0.127 1,509,127 0.1252 0.00%
1998-03-20 0 0.860 0.860 0.890 0.860 0.900 561,000 497,010 0.8859 0.124 0.124 0.129 0.124 0.130 3,883,579 0.1280 -3.37%
1998-03-19 0 0.890 0.880 0.890 0.860 0.890 175,000 153,700 0.8783 0.129 0.127 0.129 0.124 0.129 1,211,455 0.1269 3.49%
1998-03-18 0 0.860 0.850 0.860 0.860 0.890 776,000 679,820 0.8761 0.124 0.123 0.124 0.124 0.129 5,371,939 0.1266 -3.37%
1998-03-17 0 0.890 0.880 0.890 0.860 0.910 1,316,000 1,162,800 0.8836 0.129 0.127 0.129 0.124 0.131 9,110,143 0.1276 2.30%
1998-03-16 0 0.870 0.850 0.870 0.850 0.870 490,000 416,900 0.8508 0.126 0.123 0.126 0.123 0.126 3,392,075 0.1229 1.16%
1998-03-13 0 0.860 0.860 0.870 0.860 0.860 74,000 63,640 0.8600 0.124 0.124 0.126 0.124 0.124 512,272 0.1242 1.18%
1998-03-12 0 0.850 0.850 0.860 0.850 0.880 651,000 561,320 0.8622 0.123 0.123 0.124 0.123 0.127 4,506,613 0.1246 -1.16%
1998-03-11 0 0.860 0.860 0.870 0.860 0.880 1,350,000 1,173,300 0.8691 0.124 0.124 0.126 0.124 0.127 9,345,512 0.1255 -2.27%
1998-03-10 0 0.880 0.860 0.890 0.860 0.880 464,000 406,940 0.8770 0.127 0.124 0.129 0.124 0.127 3,212,087 0.1267 1.15%
1998-03-09 0 0.870 0.870 0.880 0.860 0.880 1,421,001 1,235,301 0.8693 0.126 0.126 0.127 0.124 0.127 9,837,023 0.1256 -1.14%
1998-03-06 0 0.880 0.880 0.890 0.870 0.890 1,292,000 1,141,320 0.8834 0.127 0.127 0.129 0.126 0.129 8,944,001 0.1276 -1.12%
1998-03-05 0 0.890 0.890 0.910 0.880 0.940 998,000 917,310 0.9191 0.129 0.129 0.131 0.127 0.136 6,908,756 0.1328 -7.29%
1998-03-04 0 0.960 0.950 0.970 0.940 0.970 484,000 460,060 0.9505 0.139 0.137 0.140 0.136 0.140 3,350,539 0.1373 1.05%
1998-03-03 0 0.950 0.950 0.960 0.940 0.970 1,352,000 1,286,440 0.9515 0.137 0.137 0.139 0.136 0.140 9,359,357 0.1374 -1.04%
1998-03-02 0 0.960 0.960 0.970 0.960 1.040 3,571,000 3,589,540 1.0052 0.139 0.139 0.140 0.139 0.150 24,720,609 0.1452 -2.04%
1998-02-27 0 0.980 0.970 0.980 0.940 0.980 2,066,000 1,980,390 0.9586 0.142 0.140 0.142 0.136 0.142 14,302,094 0.1385 5.38%
1998-02-26 0 0.930 0.920 0.930 0.920 0.950 2,065,000 1,934,300 0.9367 0.134 0.133 0.134 0.133 0.137 14,295,172 0.1353 1.09%
1998-02-25 0 0.920 0.920 0.940 0.900 0.950 1,188,000 1,111,080 0.9353 0.133 0.133 0.136 0.130 0.137 8,224,050 0.1351 0.00%
1998-02-24 0 0.920 0.920 0.930 0.900 0.920 809,000 733,720 0.9069 0.133 0.133 0.134 0.130 0.133 5,600,384 0.1310 -1.08%
1998-02-23 0 0.930 0.920 0.940 0.920 0.950 421,000 394,630 0.9374 0.134 0.133 0.136 0.133 0.137 2,914,415 0.1354 0.00%
1998-02-20 0 0.930 0.910 0.930 0.900 0.930 532,000 491,130 0.9232 0.134 0.131 0.134 0.130 0.134 3,682,824 0.1334 0.00%
1998-02-19 0 0.930 0.920 0.930 0.900 0.960 1,168,000 1,099,880 0.9417 0.134 0.133 0.134 0.130 0.139 8,085,598 0.1360 1.09%
1998-02-18 0 0.920 0.920 0.940 0.900 0.940 908,000 835,000 0.9196 0.133 0.133 0.136 0.130 0.136 6,285,722 0.1328 2.22%
1998-02-17 0 0.900 0.900 0.920 0.900 0.920 701,000 635,800 0.9070 0.130 0.130 0.133 0.130 0.133 4,852,743 0.1310 4.65%
1998-02-16 0 0.860 0.860 0.920 0.840 0.920 986,000 866,660 0.8790 0.124 0.124 0.133 0.121 0.133 6,825,685 0.1270 -7.53%
1998-02-13 0 0.930 0.930 0.950 0.920 1.010 954,000 910,340 0.9542 0.134 0.134 0.137 0.133 0.146 6,604,162 0.1378 -7.00%
1998-02-12 0 1.000 1.000 1.010 1.000 1.020 2,128,000 2,134,310 1.0030 0.144 0.144 0.146 0.144 0.147 14,731,296 0.1449 -1.96%
1998-02-11 0 1.020 1.020 1.030 1.010 1.090 7,793,000 8,133,720 1.0437 0.147 0.147 0.149 0.146 0.157 53,947,832 0.1508 2.00%
1998-02-10 0 1.000 0.990 1.000 0.950 1.050 7,120,000 7,102,650 0.9976 0.144 0.143 0.144 0.137 0.152 49,288,921 0.1441 1.01%
1998-02-09 0 0.990 0.990 - 0.860 1.000 8,935,000 8,334,870 0.9328 0.143 0.143 - 0.124 0.144 61,853,442 0.1348 16.47%
1998-02-06 0 0.850 0.840 0.850 0.790 0.860 9,236,000 7,587,030 0.8215 0.123 0.121 0.123 0.114 0.124 63,937,145 0.1187 8.97%
1998-02-05 0 0.780 0.780 0.790 0.780 0.820 3,805,000 3,028,780 0.7960 0.113 0.113 0.114 0.113 0.118 26,340,498 0.1150 -4.88%
1998-02-04 0 0.820 0.820 0.830 0.790 0.880 11,293,800 9,367,230 0.8294 0.118 0.118 0.120 0.114 0.127 78,182,474 0.1198 3.80%
1998-02-03 0 0.790 0.790 0.800 0.740 0.840 12,091,000 9,763,670 0.8075 0.114 0.114 0.116 0.107 0.121 83,701,172 0.1166 9.72%
1998-02-02 0 0.720 0.720 0.730 0.650 0.760 10,774,000 7,653,020 0.7103 0.104 0.104 0.105 0.094 0.110 74,584,106 0.1026 7.46%
1998-01-27 0 0.670 0.650 0.670 0.640 0.670 394,000 258,980 0.6573 0.097 0.094 0.097 0.092 0.097 2,727,505 0.0950 4.69%
1998-01-26 0 0.640 0.630 0.640 0.600 0.640 678,226 425,272 0.6270 0.092 0.091 0.092 0.087 0.092 4,695,088 0.0906 4.92%
1998-01-23 0 0.610 0.610 0.620 0.560 0.620 1,560,000 927,440 0.5945 0.088 0.088 0.090 0.081 0.090 10,799,258 0.0859 -3.17%
1998-01-22 0 0.630 0.620 0.640 0.590 0.670 520,000 329,350 0.6334 0.091 0.090 0.092 0.085 0.097 3,599,753 0.0915 -7.35%
1998-01-21 0 0.680 0.620 0.680 0.580 0.680 1,437,000 884,000 0.6152 0.098 0.090 0.098 0.084 0.098 9,947,778 0.0889 0.00%
1998-01-20 0 0.680 0.680 0.700 0.680 0.730 3,367,000 2,380,880 0.7071 0.098 0.098 0.101 0.098 0.105 23,308,399 0.1021 -4.23%
1998-01-19 0 0.710 0.710 0.720 0.650 0.740 1,465,000 1,046,550 0.7144 0.103 0.103 0.104 0.094 0.107 10,141,611 0.1032 2.90%
1998-01-16 0 0.690 0.690 0.740 0.670 0.780 6,354,000 4,474,330 0.7042 0.100 0.100 0.107 0.097 0.113 43,986,209 0.1017 1.47%
1998-01-15 0 0.680 0.680 0.700 0.660 0.820 1,972,000 1,451,370 0.7360 0.098 0.098 0.101 0.095 0.118 13,651,370 0.1063 -20.00%
1998-01-14 0 0.850 0.830 0.860 0.700 0.890 4,002,000 3,335,440 0.8334 0.123 0.120 0.124 0.101 0.129 27,704,250 0.1204 26.87%
1998-01-13 0 0.670 0.670 0.680 0.610 0.730 3,780,000 2,495,700 0.6602 0.097 0.097 0.098 0.088 0.105 26,167,433 0.0954 1.52%
1998-01-12 0 0.660 0.660 0.670 0.660 0.850 1,757,000 1,246,820 0.7096 0.095 0.095 0.097 0.095 0.123 12,163,010 0.1025 -28.26%
1998-01-09 0 0.920 0.910 0.940 0.880 0.950 1,110,400 1,008,280 0.9080 0.133 0.131 0.136 0.127 0.137 7,686,856 0.1312 -7.07%
1998-01-08 0 0.990 0.970 1.000 0.920 1.090 786,000 807,100 1.0268 0.143 0.140 0.144 0.133 0.157 5,441,165 0.1483 -9.17%
1998-01-07 0 1.090 - 1.200 1.090 1.300 488,000 578,940 1.1864 0.157 - 0.173 0.157 0.188 3,378,229 0.1714 -16.15%
1998-01-06 0 1.300 1.220 1.300 1.220 1.300 407,000 514,600 1.2644 0.188 0.176 0.188 0.176 0.188 2,817,499 0.1826 0.00%
1998-01-05 0 1.300 1.270 1.300 1.270 1.330 778,000 1,001,700 1.2875 0.188 0.183 0.188 0.183 0.192 5,385,784 0.1860 0.00%
1998-01-02 0 1.300 1.300 1.310 1.260 1.310 195,167 254,642 1.3047 0.188 0.188 0.189 0.182 0.189 1,351,063 0.1885 -2.99%
1997-12-31 0 1.340 1.290 1.340 1.310 1.340 286,000 378,160 1.3222 0.194 0.186 0.194 0.189 0.194 1,979,864 0.1910 -0.74%
1997-12-30 0 1.350 1.300 1.350 1.260 1.350 556,000 727,080 1.3077 0.195 0.188 0.195 0.182 0.195 3,848,966 0.1889 0.00%
1997-12-29 0 1.350 1.260 1.350 1.300 1.350 375,000 497,550 1.3268 0.195 0.182 0.195 0.188 0.195 2,595,975 0.1917 -2.17%
1997-12-24 0 1.380 1.370 1.380 1.370 1.400 1,298,959 1,811,516 1.3946 0.199 0.198 0.199 0.198 0.202 8,992,175 0.2015 0.00%
1997-12-23 0 1.380 1.350 1.390 1.380 1.400 226,000 316,200 1.3991 0.199 0.195 0.201 0.199 0.202 1,564,508 0.2021 0.00%
1997-12-22 0 1.380 1.340 1.380 1.380 1.460 119,000 166,950 1.4029 0.199 0.194 0.199 0.199 0.211 823,790 0.2027 -6.76%
1997-12-19 0 1.480 1.480 1.500 1.420 1.500 6,157,760 9,098,244 1.4775 0.214 0.214 0.217 0.205 0.217 42,627,717 0.2134 0.00%
1997-12-18 0 1.480 1.480 1.500 1.460 1.490 786,000 1,163,840 1.4807 0.214 0.214 0.217 0.211 0.215 5,441,165 0.2139 -0.67%
1997-12-17 0 1.490 1.490 1.500 1.490 1.550 329,000 496,250 1.5084 0.215 0.215 0.217 0.215 0.224 2,277,536 0.2179 -1.32%
1997-12-16 0 1.510 1.500 1.510 1.510 1.530 462,000 699,160 1.5133 0.218 0.217 0.218 0.218 0.221 3,198,242 0.2186 -0.66%
1997-12-15 0 1.520 1.510 1.530 1.510 1.590 881,000 1,362,910 1.5470 0.220 0.218 0.221 0.218 0.230 6,098,812 0.2235 0.00%
1997-12-12 0 1.520 1.510 1.580 1.500 1.550 1,039,000 1,591,480 1.5317 0.220 0.218 0.228 0.217 0.224 7,192,583 0.2213 -1.30%
1997-12-11 0 1.540 1.520 1.540 1.520 1.580 738,000 1,153,645 1.5632 0.222 0.220 0.222 0.220 0.228 5,108,880 0.2258 -3.75%
1997-12-10 0 1.600 1.580 1.610 1.600 1.650 564,000 916,440 1.6249 0.231 0.228 0.233 0.231 0.238 3,904,347 0.2347 -3.03%
1997-12-09 0 1.650 1.640 1.660 1.620 1.680 1,990,959 3,254,056 1.6344 0.238 0.237 0.240 0.234 0.243 13,782,615 0.2361 0.61%
1997-12-08 0 1.640 1.640 1.660 1.630 1.790 2,055,800 3,523,036 1.7137 0.237 0.237 0.240 0.235 0.259 14,231,484 0.2476 -4.09%
1997-12-05 1 1.710 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
1997-12-04 0 1.710 1.700 1.730 1.640 1.740 2,395,000 4,095,880 1.7102 0.247 0.246 0.250 0.237 0.251 16,579,630 0.2470 4.27%
1997-12-03 0 1.640 1.630 1.640 1.530 1.690 1,793,200 2,883,036 1.6078 0.237 0.235 0.237 0.221 0.244 12,413,609 0.2322 7.19%
1997-12-02 0 1.530 1.530 1.540 1.500 1.580 1,240,000 1,903,520 1.5351 0.221 0.221 0.222 0.217 0.228 8,584,026 0.2218 0.66%
1997-12-01 0 1.520 1.520 1.540 1.520 1.560 914,000 1,409,940 1.5426 0.220 0.220 0.222 0.220 0.225 6,327,258 0.2228 -1.94%
1997-11-28 0 1.550 1.550 1.580 1.520 1.560 451,940 699,292 1.5473 0.224 0.224 0.228 0.220 0.225 3,128,600 0.2235 -3.73%
1997-11-27 0 1.610 1.580 1.610 1.560 1.640 571,000 914,190 1.6010 0.233 0.228 0.233 0.225 0.237 3,952,805 0.2313 0.62%
1997-11-26 0 1.600 1.600 1.610 1.600 1.720 714,890 1,174,584 1.6430 0.231 0.231 0.233 0.231 0.248 4,948,898 0.2373 1.27%
1997-11-25 0 1.580 1.580 1.600 1.580 1.600 288,000 457,000 1.5868 0.228 0.228 0.231 0.228 0.231 1,993,709 0.2292 -1.86%
1997-11-24 0 1.610 1.610 1.630 1.600 1.660 378,400 615,200 1.6258 0.233 0.233 0.235 0.231 0.240 2,619,512 0.2349 -3.01%
1997-11-21 0 1.660 1.650 1.680 1.640 1.700 142,000 236,550 1.6658 0.240 0.238 0.243 0.237 0.246 983,009 0.2406 0.61%
1997-11-20 0 1.650 1.650 1.660 1.650 1.740 250,000 420,800 1.6832 0.238 0.238 0.240 0.238 0.251 1,730,650 0.2431 -1.20%
1997-11-19 0 1.670 1.630 1.670 1.570 1.670 402,000 651,880 1.6216 0.241 0.235 0.241 0.227 0.241 2,782,886 0.2342 3.09%
1997-11-18 0 1.620 1.620 1.680 1.620 1.740 736,000 1,240,860 1.6860 0.234 0.234 0.243 0.234 0.251 5,095,035 0.2435 -5.81%
1997-11-17 0 1.720 1.720 1.750 1.720 1.860 552,200 982,416 1.7791 0.248 0.248 0.253 0.248 0.269 3,822,660 0.2570 -7.03%
1997-11-14 0 1.850 1.720 1.850 1.640 1.860 1,867,760 3,247,571 1.7388 0.267 0.248 0.267 0.237 0.269 12,929,758 0.2512 15.62%
1997-11-13 0 1.600 1.600 1.640 1.500 1.610 652,000 1,036,880 1.5903 0.231 0.231 0.237 0.217 0.233 4,513,536 0.2297 -3.03%
1997-11-12 0 1.650 1.600 1.650 1.600 1.680 1,006,000 1,628,730 1.6190 0.238 0.231 0.238 0.231 0.243 6,964,137 0.2339 0.61%
1997-11-11 0 1.640 1.630 1.640 1.630 1.720 595,000 999,080 1.6791 0.237 0.235 0.237 0.235 0.248 4,118,948 0.2426 1.23%
1997-11-10 0 1.620 1.620 1.650 1.620 1.710 1,071,000 1,774,050 1.6564 0.234 0.234 0.238 0.234 0.247 7,414,106 0.2393 -6.36%
1997-11-07 0 1.730 1.730 1.740 1.690 1.790 1,850,000 3,186,750 1.7226 0.250 0.250 0.251 0.244 0.259 12,806,812 0.2488 -3.35%
1997-11-06 0 1.790 1.770 1.790 1.790 1.900 1,154,000 2,113,840 1.8318 0.259 0.256 0.259 0.259 0.274 7,988,682 0.2646 -3.76%
1997-11-05 0 1.860 1.860 1.880 1.860 1.910 891,000 1,674,900 1.8798 0.269 0.269 0.272 0.269 0.276 6,168,038 0.2715 -0.53%
1997-11-04 0 1.870 1.850 1.870 1.870 2.200 3,047,000 6,302,860 2.0685 0.270 0.267 0.270 0.270 0.318 21,093,166 0.2988 -8.78%
1997-11-03 0 2.050 2.000 2.050 1.900 2.100 4,203,000 8,423,160 2.0041 0.296 0.289 0.296 0.274 0.303 29,095,693 0.2895 7.89%
1997-10-31 0 1.900 1.860 1.900 1.650 1.920 2,828,000 5,047,690 1.7849 0.274 0.269 0.274 0.238 0.277 19,577,116 0.2578 15.15%
1997-10-30 0 1.650 1.640 1.670 1.570 1.700 1,675,000 2,731,170 1.6305 0.238 0.237 0.241 0.227 0.246 11,595,357 0.2355 3.12%
1997-10-29 0 1.600 1.600 1.620 1.560 1.740 4,070,000 6,676,830 1.6405 0.231 0.231 0.234 0.225 0.251 28,174,987 0.2370 8.84%
1997-10-28 0 1.470 1.470 1.520 1.470 1.600 4,238,000 6,559,180 1.5477 0.212 0.212 0.220 0.212 0.231 29,337,984 0.2236 -13.53%
1997-10-27 0 1.700 1.700 1.750 1.700 1.910 3,195,000 5,863,950 1.8354 0.246 0.246 0.253 0.246 0.276 22,117,711 0.2651 -9.57%
1997-10-24 0 1.880 1.850 1.920 1.580 1.900 9,309,490 16,035,828 1.7225 0.272 0.267 0.277 0.228 0.274 64,445,887 0.2488 17.50%
1997-10-23 0 1.600 1.600 1.750 1.450 1.920 5,892,000 9,711,570 1.6483 0.231 0.231 0.253 0.209 0.277 40,787,967 0.2381 -17.53%
1997-10-22 0 1.940 1.940 1.990 1.940 2.100 8,205,000 16,452,220 2.0051 0.280 0.280 0.287 0.280 0.303 56,799,944 0.2897 -7.62%
1997-10-21 0 2.100 2.100 2.150 2.075 2.325 3,269,200 7,024,525 2.1487 0.303 0.303 0.311 0.300 0.336 22,631,368 0.3104 -7.69%
1997-10-20 0 2.275 2.250 2.275 2.250 2.350 2,953,000 6,771,400 2.2931 0.329 0.325 0.329 0.325 0.339 20,442,442 0.3312 -3.19%
1997-10-17 0 2.350 2.350 2.400 2.175 2.400 2,391,000 5,564,675 2.3273 0.339 0.339 0.347 0.314 0.347 16,551,940 0.3362 3.30%
1997-10-16 0 2.275 2.250 2.300 2.200 2.325 3,342,000 7,552,975 2.2600 0.329 0.325 0.332 0.318 0.336 23,135,333 0.3265 2.25%
1997-10-15 0 2.225 2.225 2.250 2.175 2.400 6,309,000 14,380,575 2.2794 0.321 0.321 0.325 0.314 0.347 43,674,691 0.3293 -8.25%
1997-10-14 0 2.425 2.375 2.450 2.375 2.475 2,882,000 6,989,250 2.4251 0.350 0.343 0.354 0.343 0.358 19,950,937 0.3503 -1.02%
1997-10-13 0 2.450 2.425 2.450 2.425 2.550 2,203,800 5,411,190 2.4554 0.354 0.350 0.354 0.350 0.368 15,256,029 0.3547 -5.77%
1997-10-09 0 2.600 2.450 - 2.425 2.600 6,787,980 16,774,954 2.4713 0.376 0.354 - 0.350 0.376 46,990,479 0.3570 0.00%
1997-10-08 0 2.600 2.550 2.600 2.525 2.625 1,879,000 4,819,300 2.5648 0.376 0.368 0.376 0.365 0.379 13,007,568 0.3705 0.97%
1997-10-07 0 2.575 2.550 2.600 2.575 2.750 1,792,000 4,701,750 2.6237 0.372 0.368 0.376 0.372 0.397 12,405,302 0.3790 -7.21%
1997-10-06 0 2.775 2.700 2.775 2.725 2.925 7,145,830 20,165,141 2.8219 0.401 0.390 0.401 0.394 0.423 49,467,732 0.4076 -0.89%
1997-10-03 0 2.800 2.775 2.800 2.700 2.825 2,568,700 7,073,880 2.7539 0.404 0.401 0.404 0.390 0.408 17,782,086 0.3978 0.90%
1997-09-30 0 2.775 2.775 2.800 2.775 2.825 835,000 2,335,125 2.7966 0.401 0.401 0.404 0.401 0.408 5,780,372 0.4040 -2.63%
1997-09-29 0 2.850 2.825 2.850 2.825 2.925 1,982,000 5,675,000 2.8633 0.412 0.408 0.412 0.408 0.423 13,720,596 0.4136 0.88%
1997-09-26 0 2.825 2.900 2.925 2.800 2.925 1,708,150 4,866,974 2.8493 0.408 0.419 0.423 0.404 0.423 11,824,841 0.4116 -2.59%
1997-09-25 0 2.900 2.875 2.900 2.725 2.925 2,931,000 8,400,550 2.8661 0.419 0.415 0.419 0.394 0.423 20,290,144 0.4140 6.42%
1997-09-24 0 2.725 2.725 2.750 2.725 2.850 4,975,000 13,859,675 2.7859 0.394 0.394 0.397 0.394 0.412 34,439,941 0.4024 -4.39%
1997-09-23 0 2.850 2.850 2.875 2.850 3.125 6,805,600 20,033,480 2.9437 0.412 0.412 0.415 0.412 0.451 47,112,455 0.4252 -6.56%
1997-09-22 0 3.050 3.050 3.075 3.050 3.275 3,705,000 11,591,025 3.1285 0.441 0.441 0.444 0.441 0.473 25,648,238 0.4519 -4.69%
1997-09-19 0 3.200 3.175 3.200 3.175 3.300 3,290,000 10,670,450 3.2433 0.462 0.459 0.462 0.459 0.477 22,775,358 0.4685 0.00%
1997-09-18 0 3.200 3.175 3.225 3.175 3.375 5,814,000 18,773,200 3.2290 0.462 0.459 0.466 0.459 0.488 40,248,004 0.4664 -4.48%
1997-09-16 0 3.350 3.325 3.350 3.325 3.550 11,191,956 38,212,044 3.4142 0.484 0.480 0.484 0.480 0.513 77,477,449 0.4932 -2.90%
1997-09-15 0 3.450 3.450 3.475 3.300 3.525 14,404,467 48,855,926 3.3917 0.498 0.498 0.502 0.477 0.509 99,716,382 0.4899 -0.72%
1997-09-12 0 3.475 3.450 3.475 3.375 3.550 10,399,000 35,835,525 3.4461 0.502 0.498 0.502 0.488 0.513 71,988,131 0.4978 0.72%
1997-09-11 0 3.450 3.400 3.450 3.325 3.525 6,371,000 22,026,925 3.4574 0.498 0.491 0.498 0.480 0.509 44,103,893 0.4994 -2.82%
1997-09-10 0 3.550 3.550 3.575 3.500 3.950 10,224,900 38,015,625 3.7179 0.513 0.513 0.516 0.506 0.571 70,782,906 0.5371 -4.05%
1997-09-09 0 3.700 3.700 3.725 3.200 3.750 13,434,400 47,858,700 3.5624 0.534 0.534 0.538 0.462 0.542 93,000,995 0.5146 16.54%
1997-09-08 0 3.175 3.175 3.200 3.175 3.300 3,479,000 11,187,900 3.2158 0.459 0.459 0.462 0.459 0.477 24,083,730 0.4645 0.79%
1997-09-05 0 3.150 3.125 3.150 3.075 3.350 5,299,000 16,741,575 3.1594 0.455 0.451 0.455 0.444 0.484 36,682,864 0.4564 -0.79%
1997-09-04 0 3.175 3.175 3.200 3.150 3.550 9,765,200 32,257,195 3.3033 0.459 0.459 0.462 0.455 0.513 67,600,586 0.4772 -8.90%
1997-09-03 0 3.525 3.525 3.550 3.300 3.575 18,766,584 64,788,006 3.4523 0.503 0.503 0.507 0.471 0.511 131,404,696 0.4930 13.71%
1997-09-02 0 3.100 3.075 3.100 2.650 3.650 15,211,000 46,605,550 3.0639 0.443 0.439 0.443 0.378 0.521 106,508,293 0.4376 -6.06%
1997-09-01 0 3.300 3.275 3.300 3.200 4.250 38,527,000 152,694,450 3.9633 0.471 0.468 0.471 0.457 0.607 269,768,260 0.5660 -20.00%
1997-08-29 0 4.125 4.100 4.125 4.075 4.350 24,994,800 105,070,375 4.2037 0.589 0.586 0.589 0.582 0.621 175,015,021 0.6004 -5.71%
1997-08-28 0 4.375 4.325 4.375 4.250 4.600 37,853,666 169,111,455 4.4675 0.625 0.618 0.625 0.607 0.657 265,053,537 0.6380 0.00%
1997-08-27 0 4.375 4.375 4.400 4.325 4.525 35,183,496 154,571,564 4.3933 0.625 0.625 0.628 0.618 0.646 246,356,853 0.6274 -0.57%
1997-08-26 0 4.400 4.400 4.425 4.150 4.625 94,305,301 416,369,912 4.4151 0.628 0.628 0.632 0.593 0.661 660,331,117 0.6305 8.64%
1997-08-25 0 4.050 4.025 4.050 3.600 4.050 52,959,400 203,075,580 3.8346 0.578 0.575 0.578 0.514 0.578 370,824,751 0.5476 13.29%
1997-08-22 0 3.575 3.575 3.600 3.550 3.800 30,574,200 111,112,200 3.6342 0.511 0.511 0.514 0.507 0.543 214,082,299 0.5190 -2.05%
1997-08-21 0 3.650 3.650 3.675 3.500 3.825 56,615,800 205,762,000 3.6344 0.521 0.521 0.525 0.500 0.546 396,427,073 0.5190 5.04%
1997-08-20 0 3.475 3.450 3.475 3.375 3.500 19,456,200 66,833,985 3.4351 0.496 0.493 0.496 0.482 0.500 136,233,426 0.4906 5.30%
1997-08-19 0 3.300 3.275 3.300 3.100 3.550 29,334,800 97,730,645 3.3316 0.471 0.468 0.471 0.443 0.507 205,403,949 0.4758 -3.65%
1997-08-15 0 3.425 3.400 3.425 3.250 3.600 53,616,497 184,930,780 3.4491 0.489 0.486 0.489 0.464 0.514 375,425,782 0.4926 4.58%
1997-08-14 0 3.275 3.275 3.300 3.050 3.375 14,801,003 46,974,879 3.1738 0.468 0.468 0.471 0.436 0.482 103,637,470 0.4533 7.38%
1997-08-13 0 3.050 3.050 3.075 3.025 3.100 5,211,000 15,899,725 3.0512 0.436 0.436 0.439 0.432 0.443 36,487,720 0.4358 -0.81%
1997-08-12 0 3.075 3.075 3.100 3.050 3.225 8,861,800 27,761,000 3.1327 0.439 0.439 0.443 0.436 0.461 62,050,831 0.4474 0.00%
1997-08-11 0 3.075 3.050 3.075 2.950 3.075 14,297,600 43,001,780 3.0076 0.439 0.436 0.439 0.421 0.439 100,112,614 0.4295 0.00%
1997-08-08 0 3.075 3.075 3.100 3.000 3.225 19,566,956 60,985,509 3.1168 0.439 0.439 0.443 0.428 0.461 137,008,946 0.4451 -1.60%
1997-08-07 0 3.125 3.125 3.150 3.000 3.425 41,726,808 137,490,211 3.2950 0.446 0.446 0.450 0.428 0.489 292,173,499 0.4706 -2.34%
1997-08-06 0 3.200 3.200 3.250 2.975 3.200 38,136,367 117,882,288 3.0911 0.457 0.457 0.464 0.425 0.457 267,033,025 0.4415 8.47%
1997-08-05 0 2.950 2.950 2.975 2.775 2.975 48,599,471 137,886,244 2.8372 0.421 0.421 0.425 0.396 0.425 340,296,278 0.4052 9.26%
1997-08-04 0 2.700 2.700 2.725 2.675 2.775 16,969,000 45,920,550 2.7061 0.386 0.386 0.389 0.382 0.396 118,817,910 0.3865 0.93%
1997-08-01 0 2.675 2.675 2.700 2.675 2.725 3,449,175 9,307,871 2.6986 0.382 0.382 0.386 0.382 0.389 24,151,321 0.3854 -1.83%
1997-07-31 0 2.725 2.700 2.725 2.675 2.800 4,887,400 13,221,045 2.7051 0.389 0.386 0.389 0.382 0.400 34,221,855 0.3863 0.93%
1997-07-30 0 2.700 2.675 2.700 2.675 2.800 5,595,400 15,134,640 2.7048 0.386 0.382 0.386 0.382 0.400 39,179,311 0.3863 0.00%
1997-07-29 0 2.700 2.700 2.725 2.700 2.850 14,861,447 41,360,185 2.7831 0.386 0.386 0.389 0.386 0.407 104,060,703 0.3975 -2.70%
1997-07-28 0 2.775 2.750 2.775 2.575 2.825 25,880,845 71,393,438 2.7585 0.396 0.393 0.396 0.368 0.403 181,219,158 0.3940 8.82%
1997-07-25 0 2.550 2.550 2.575 2.525 2.650 6,549,600 16,965,370 2.5903 0.364 0.364 0.368 0.361 0.378 45,860,674 0.3699 2.00%
1997-07-24 0 2.500 2.500 2.525 2.500 2.550 4,491,000 11,352,725 2.5279 0.357 0.357 0.361 0.357 0.364 31,446,239 0.3610 -1.96%
1997-07-23 0 2.550 2.525 2.550 2.525 2.600 1,936,000 4,966,900 2.5655 0.364 0.361 0.364 0.361 0.371 13,555,983 0.3664 0.00%
1997-07-22 0 2.550 2.550 2.575 2.525 2.625 4,349,000 11,203,950 2.5762 0.364 0.364 0.368 0.361 0.375 30,451,947 0.3679 -1.92%
1997-07-21 0 2.600 2.575 2.600 2.500 2.650 7,025,710 18,175,775 2.5870 0.371 0.368 0.371 0.357 0.378 49,194,424 0.3695 2.97%
1997-07-18 0 2.525 2.525 2.550 2.400 2.625 6,079,811 15,342,051 2.5234 0.361 0.361 0.364 0.343 0.375 42,571,185 0.3604 4.12%
1997-07-17 0 2.425 2.400 2.425 2.375 2.450 1,926,000 4,643,600 2.4110 0.346 0.343 0.346 0.339 0.350 13,485,962 0.3443 2.11%
1997-07-16 0 2.375 2.375 2.400 2.350 2.475 1,308,000 3,149,150 2.4076 0.339 0.339 0.343 0.336 0.353 9,158,691 0.3438 -2.06%
1997-07-15 0 2.425 2.400 2.425 2.400 2.500 2,372,399 5,777,018 2.4351 0.346 0.343 0.346 0.343 0.357 16,611,674 0.3478 -2.02%
1997-07-14 0 2.475 2.450 2.475 2.400 2.500 3,739,800 9,158,915 2.4490 0.353 0.350 0.353 0.343 0.357 26,186,294 0.3498 4.21%
1997-07-11 0 2.375 2.350 2.375 2.350 2.450 2,004,000 4,823,975 2.4072 0.339 0.336 0.339 0.336 0.350 14,032,123 0.3438 1.06%
1997-07-10 0 2.350 2.325 2.350 2.300 2.350 2,162,200 5,023,055 2.3231 0.336 0.332 0.336 0.328 0.336 15,139,848 0.3318 1.08%
1997-07-09 0 2.325 2.325 2.350 2.325 2.375 3,110,714 7,288,871 2.3432 0.332 0.332 0.336 0.332 0.339 21,781,398 0.3346 -1.06%
1997-07-08 0 2.350 2.350 2.375 2.325 2.425 3,755,800 8,890,200 2.3671 0.336 0.336 0.339 0.332 0.346 26,298,327 0.3381 1.08%
1997-07-07 0 2.325 2.325 2.350 2.300 2.400 1,408,000 3,277,725 2.3279 0.332 0.332 0.336 0.328 0.343 9,858,897 0.3325 0.00%
1997-07-04 0 2.325 2.325 2.350 2.300 2.375 3,462,780 8,093,841 2.3374 0.332 0.332 0.336 0.328 0.339 24,246,584 0.3338 2.20%
1997-07-03 0 2.275 2.250 2.275 2.275 2.425 1,498,200 3,471,355 2.3170 0.325 0.321 0.325 0.325 0.346 10,490,482 0.3309 -2.15%
1997-06-27 0 2.325 2.325 2.350 2.300 2.350 1,267,000 2,948,950 2.3275 0.332 0.332 0.336 0.328 0.336 8,871,607 0.3324 -1.06%
1997-06-26 0 2.350 2.350 2.375 2.225 2.375 2,174,000 5,046,500 2.3213 0.336 0.336 0.339 0.318 0.339 15,222,472 0.3315 0.00%
1997-06-25 0 2.350 2.325 2.350 2.350 2.425 2,263,000 5,379,450 2.3771 0.336 0.332 0.336 0.336 0.346 15,845,656 0.3395 -1.05%
1997-06-24 0 2.375 2.375 2.425 2.325 2.450 2,429,450 5,787,590 2.3823 0.339 0.339 0.346 0.332 0.350 17,011,148 0.3402 -3.06%
1997-06-23 0 2.450 2.425 2.450 2.375 2.450 2,629,000 6,354,850 2.4172 0.350 0.346 0.350 0.339 0.350 18,408,409 0.3452 2.08%
1997-06-20 0 2.400 2.400 2.425 2.375 2.500 4,834,000 11,670,950 2.4143 0.343 0.343 0.346 0.339 0.357 33,847,945 0.3448 -2.04%
1997-06-19 0 2.450 2.450 2.475 2.425 2.475 2,579,000 6,292,575 2.4399 0.350 0.350 0.353 0.346 0.353 18,058,306 0.3485 1.03%
1997-06-18 0 2.425 2.425 2.450 2.400 2.450 2,236,000 5,411,950 2.4204 0.346 0.346 0.350 0.343 0.350 15,656,600 0.3457 -1.02%
1997-06-17 0 2.450 2.450 2.475 2.450 2.525 4,143,872 10,305,717 2.4870 0.350 0.350 0.353 0.350 0.361 29,015,629 0.3552 -2.97%
1997-06-16 0 2.525 2.500 2.550 2.350 2.525 4,185,694 10,356,067 2.4742 0.361 0.357 0.364 0.336 0.361 29,308,469 0.3533 8.60%
1997-06-13 0 2.325 2.325 2.375 2.225 2.375 3,825,400 8,798,075 2.2999 0.332 0.332 0.339 0.318 0.339 26,785,670 0.3285 1.09%
1997-06-12 0 2.300 2.300 2.325 2.250 2.550 6,313,800 15,285,930 2.4210 0.328 0.328 0.332 0.321 0.364 44,209,589 0.3458 -9.80%
1997-06-11 0 2.600 2.575 2.600 2.550 2.625 5,307,690 13,754,691 2.5915 0.364 0.361 0.364 0.357 0.368 37,893,470 0.3630 -0.95%
1997-06-10 0 2.625 2.600 2.625 2.575 2.700 11,800,689 31,286,884 2.6513 0.368 0.364 0.368 0.361 0.378 84,249,278 0.3714 0.00%
1997-06-06 0 2.625 2.625 2.650 2.600 2.750 8,805,200 23,372,040 2.6543 0.368 0.368 0.371 0.364 0.385 62,863,427 0.3718 0.00%
1997-06-05 0 2.625 2.625 2.650 2.550 2.675 10,842,233 28,522,418 2.6307 0.368 0.368 0.371 0.357 0.375 77,406,523 0.3685 1.94%
1997-06-04 0 2.575 2.575 2.600 2.550 2.700 8,298,000 21,626,450 2.6062 0.361 0.361 0.364 0.357 0.378 59,242,347 0.3651 -0.96%
1997-06-03 0 2.600 2.550 2.575 2.525 2.700 23,709,500 61,945,545 2.6127 0.364 0.357 0.361 0.354 0.378 169,270,478 0.3660 2.97%
1997-06-02 0 2.525 2.525 2.550 2.350 2.575 15,770,142 38,659,589 2.4514 0.354 0.354 0.357 0.329 0.361 112,588,603 0.3434 7.45%
1997-05-30 0 2.350 2.325 2.350 2.325 2.400 7,627,000 18,038,900 2.3651 0.329 0.326 0.329 0.326 0.336 54,451,841 0.3313 0.00%
1997-05-29 0 2.350 2.350 2.375 2.350 2.475 11,660,600 27,806,650 2.3847 0.329 0.329 0.333 0.329 0.347 83,249,134 0.3340 1.08%
1997-05-28 0 2.325 2.325 2.350 2.250 2.450 15,227,624 35,901,513 2.3577 0.326 0.326 0.329 0.315 0.343 108,715,375 0.3302 3.33%
1997-05-27 0 2.250 2.225 2.250 2.200 2.300 3,698,311 8,364,081 2.2616 0.315 0.312 0.315 0.308 0.322 26,403,546 0.3168 -1.10%
1997-05-26 0 2.275 2.275 2.300 2.250 2.350 4,221,800 9,658,255 2.2877 0.319 0.319 0.322 0.315 0.329 30,140,918 0.3204 -1.09%
1997-05-23 0 2.300 2.275 2.300 2.250 2.300 8,902,596 20,354,206 2.2863 0.322 0.319 0.322 0.315 0.322 63,558,771 0.3202 3.37%
1997-05-22 0 2.225 2.225 2.250 2.150 2.300 3,266,445 7,263,746 2.2237 0.312 0.312 0.315 0.301 0.322 23,320,302 0.3115 2.30%
1997-05-21 0 2.175 2.175 2.200 2.150 2.225 2,472,800 5,419,365 2.1916 0.305 0.305 0.308 0.301 0.312 17,654,191 0.3070 -1.14%
1997-05-20 0 2.200 2.200 2.225 2.175 2.225 2,173,000 4,777,350 2.1985 0.308 0.308 0.312 0.305 0.312 15,513,813 0.3079 0.00%
1997-05-19 0 2.200 2.175 2.200 2.125 2.225 1,874,346 4,121,784 2.1991 0.308 0.305 0.308 0.298 0.312 13,381,617 0.3080 0.00%
1997-05-16 0 2.200 2.200 2.225 2.150 2.250 2,998,000 6,614,175 2.2062 0.308 0.308 0.312 0.301 0.315 21,403,779 0.3090 2.33%
1997-05-15 0 2.150 2.150 2.175 2.125 2.250 4,760,000 10,410,875 2.1872 0.301 0.301 0.305 0.298 0.315 33,983,318 0.3064 -3.37%
1997-05-14 0 2.225 2.200 2.250 2.200 2.300 6,008,059 13,453,371 2.2392 0.312 0.308 0.315 0.308 0.322 42,893,651 0.3136 -2.20%
1997-05-13 0 2.275 2.250 2.275 2.250 2.325 9,021,800 20,674,870 2.2917 0.319 0.315 0.319 0.315 0.326 64,409,810 0.3210 1.11%
1997-05-12 0 2.250 2.250 2.275 2.175 2.350 11,689,736 26,470,167 2.2644 0.315 0.315 0.319 0.305 0.329 83,457,146 0.3172 2.27%
1997-05-09 0 2.200 2.175 2.200 2.175 2.300 13,609,000 30,250,400 2.2228 0.308 0.305 0.308 0.305 0.322 97,159,448 0.3113 -3.30%
1997-05-08 0 2.275 2.250 2.275 2.200 2.350 12,417,000 28,234,050 2.2738 0.319 0.315 0.319 0.308 0.329 88,649,340 0.3185 -1.09%
1997-05-07 0 2.300 2.275 2.300 2.150 2.375 10,466,200 23,867,380 2.2804 0.322 0.319 0.322 0.301 0.333 74,721,891 0.3194 4.55%
1997-05-06 0 2.200 2.175 2.200 2.200 2.350 7,151,600 16,329,070 2.2833 0.308 0.305 0.308 0.308 0.329 51,057,793 0.3198 -4.35%
1997-05-05 0 2.300 2.300 2.325 2.275 2.450 18,017,800 42,423,310 2.3545 0.322 0.322 0.326 0.319 0.343 128,635,425 0.3298 0.00%
1997-05-02 0 2.300 2.300 2.325 2.050 2.325 45,744,200 98,233,330 2.1474 0.322 0.322 0.326 0.287 0.326 326,583,968 0.3008 12.20%
1997-05-01 0 2.050 2.025 2.050 1.970 2.125 5,418,600 11,072,968 2.0435 0.287 0.284 0.287 0.276 0.298 38,685,295 0.2862 5.67%
1997-04-30 0 1.940 1.940 1.950 1.900 1.950 2,538,000 4,918,640 1.9380 0.272 0.272 0.273 0.266 0.273 18,119,677 0.2715 0.52%
1997-04-29 0 1.930 1.930 1.960 1.900 1.930 537,000 1,027,690 1.9138 0.270 0.270 0.275 0.266 0.270 3,833,832 0.2681 0.52%
1997-04-28 0 1.920 1.910 1.920 1.920 1.940 843,000 1,620,920 1.9228 0.269 0.268 0.269 0.269 0.272 6,018,474 0.2693 -1.03%
1997-04-25 0 1.940 1.940 1.950 1.930 1.960 665,000 1,290,760 1.9410 0.272 0.272 0.273 0.270 0.275 4,747,669 0.2719 -2.02%
1997-04-24 0 1.980 1.960 2.000 1.930 1.980 955,000 1,860,280 1.9479 0.277 0.275 0.280 0.270 0.277 6,818,082 0.2728 1.54%
1997-04-23 0 1.950 1.940 1.950 1.940 1.960 913,000 1,786,030 1.9562 0.273 0.272 0.273 0.272 0.275 6,518,229 0.2740 0.52%
1997-04-22 0 1.940 1.940 1.950 1.920 1.960 859,000 1,663,150 1.9361 0.272 0.272 0.273 0.269 0.275 6,132,704 0.2712 -1.02%
1997-04-21 0 1.960 1.950 1.980 1.930 1.960 598,400 1,163,192 1.9438 0.275 0.273 0.277 0.270 0.275 4,272,189 0.2723 1.03%
1997-04-18 0 1.940 1.940 1.970 1.930 1.970 348,000 676,780 1.9448 0.272 0.272 0.276 0.270 0.276 2,484,495 0.2724 -1.02%
1997-04-17 0 1.960 1.960 1.970 1.960 1.980 579,000 1,142,790 1.9737 0.275 0.275 0.276 0.275 0.277 4,133,685 0.2765 -2.00%
1997-04-16 0 2.000 1.990 2.000 1.990 2.025 883,000 1,767,700 2.0019 0.280 0.279 0.280 0.279 0.284 6,304,048 0.2804 0.50%
1997-04-15 0 1.990 1.990 2.000 1.980 2.000 1,946,000 3,874,460 1.9910 0.279 0.279 0.280 0.277 0.280 13,893,180 0.2789 1.53%
1997-04-14 0 1.960 1.920 1.960 1.930 1.960 1,525,000 2,962,780 1.9428 0.275 0.269 0.275 0.270 0.275 10,887,513 0.2721 -0.51%
1997-04-11 0 1.970 1.960 1.970 1.860 1.970 1,247,400 2,418,524 1.9389 0.276 0.275 0.276 0.261 0.276 8,905,628 0.2716 4.23%
1997-04-10 0 1.890 1.880 1.890 1.890 1.900 678,000 1,284,780 1.8950 0.265 0.263 0.265 0.265 0.266 4,840,481 0.2654 -0.53%
1997-04-09 0 1.900 1.890 1.900 1.880 1.900 1,238,200 2,342,566 1.8919 0.266 0.265 0.266 0.263 0.266 8,839,946 0.2650 0.53%
1997-04-08 0 1.890 1.880 1.890 1.860 1.900 997,000 1,880,340 1.8860 0.265 0.263 0.265 0.261 0.266 7,117,934 0.2642 -0.53%
1997-04-07 0 1.900 1.880 - 1.880 1.900 1,589,000 3,004,490 1.8908 0.266 0.263 - 0.263 0.266 11,344,431 0.2648 1.06%
1997-04-04 0 1.880 1.870 1.890 1.850 1.880 871,130 1,622,567 1.8626 0.263 0.262 0.265 0.259 0.263 6,219,304 0.2609 1.08%
1997-04-03 0 1.860 1.840 1.870 1.860 1.900 1,209,000 2,283,930 1.8891 0.261 0.258 0.262 0.261 0.266 8,631,477 0.2646 -2.11%
1997-04-02 0 1.900 1.900 1.910 1.900 1.920 498,336 948,968 1.9043 0.266 0.266 0.268 0.266 0.269 3,557,796 0.2667 -1.04%
1997-04-01 0 1.920 1.910 1.920 1.900 1.940 694,600 1,333,304 1.9195 0.269 0.268 0.269 0.266 0.272 4,958,994 0.2689 -3.52%
1997-03-27 0 1.990 1.980 1.990 1.980 2.000 476,000 946,600 1.9887 0.279 0.277 0.279 0.277 0.280 3,398,332 0.2785 -0.50%
1997-03-26 0 2.000 2.000 2.025 1.990 2.000 818,000 1,635,900 1.9999 0.280 0.280 0.284 0.279 0.280 5,839,990 0.2801 0.00%
1997-03-25 0 2.000 1.990 2.000 2.000 2.050 1,343,000 2,710,425 2.0182 0.280 0.279 0.280 0.280 0.287 9,588,150 0.2827 0.50%
1997-03-24 0 1.990 1.990 2.000 1.980 2.050 12,207,600 24,916,640 2.0411 0.279 0.279 0.280 0.277 0.287 87,154,359 0.2859 0.51%
1997-03-21 0 1.980 1.980 1.990 1.950 2.050 12,083,600 24,632,570 2.0385 0.277 0.277 0.279 0.273 0.287 86,269,080 0.2855 0.00%
1997-03-20 0 1.980 1.960 1.980 1.980 2.075 14,413,392 29,318,954 2.0341 0.277 0.275 0.277 0.277 0.291 102,902,286 0.2849 -0.50%
1997-03-19 0 1.990 1.990 2.000 1.990 2.025 8,989,000 17,966,490 1.9987 0.279 0.279 0.280 0.279 0.284 64,175,640 0.2800 -0.50%
1997-03-18 0 2.000 1.990 2.000 1.990 2.050 7,106,000 14,229,860 2.0025 0.280 0.279 0.280 0.279 0.287 50,732,239 0.2805 -2.44%
1997-03-17 0 2.050 2.050 2.075 2.050 2.100 542,000 1,123,050 2.0720 0.287 0.287 0.291 0.287 0.294 3,869,529 0.2902 -1.20%
1997-03-14 0 2.075 2.050 2.075 2.000 2.075 1,443,000 2,952,425 2.0460 0.291 0.287 0.291 0.280 0.291 10,302,086 0.2866 -1.19%
1997-03-13 0 2.100 2.100 2.125 2.075 2.150 2,911,445 6,128,865 2.1051 0.294 0.294 0.298 0.291 0.301 20,785,832 0.2949 -2.33%
1997-03-12 0 2.150 2.125 2.150 2.125 2.300 6,652,574 14,477,776 2.1763 0.301 0.298 0.301 0.298 0.322 47,495,071 0.3048 0.00%
1997-03-11 0 2.150 2.150 2.175 2.075 2.175 5,846,000 12,392,775 2.1199 0.301 0.301 0.305 0.291 0.305 41,736,655 0.2969 3.61%
1997-03-10 0 2.075 2.050 2.075 2.050 2.100 1,915,000 3,974,299 2.0754 0.291 0.287 0.291 0.287 0.294 13,671,860 0.2907 -1.19%
1997-03-07 0 2.100 2.075 2.100 2.075 2.125 2,490,200 5,214,371 2.0940 0.294 0.291 0.294 0.291 0.298 17,778,416 0.2933 1.20%
1997-03-06 0 2.075 2.075 2.100 2.050 2.100 2,393,000 5,008,950 2.0932 0.291 0.291 0.294 0.287 0.294 17,084,471 0.2932 2.47%
1997-03-05 0 2.025 2.025 2.075 2.025 2.075 1,985,000 4,084,150 2.0575 0.284 0.284 0.291 0.284 0.291 14,171,615 0.2882 -3.57%
1997-03-04 0 2.100 2.075 2.100 2.050 2.150 1,954,000 4,107,625 2.1022 0.294 0.291 0.294 0.287 0.301 13,950,295 0.2944 1.20%
1997-03-03 0 2.075 2.075 2.100 2.025 2.075 4,350,175 8,901,566 2.0463 0.291 0.291 0.294 0.284 0.291 31,057,433 0.2866 1.22%
1997-02-28 0 2.050 2.025 2.050 2.050 2.075 2,630,159 5,433,520 2.0659 0.287 0.284 0.287 0.287 0.291 18,777,632 0.2894 -1.20%
1997-02-27 0 2.075 2.050 2.075 2.050 2.100 1,164,800 2,418,243 2.0761 0.291 0.287 0.291 0.287 0.294 8,315,918 0.2908 -1.19%
1997-02-26 0 2.100 2.075 2.100 2.075 2.125 3,012,906 6,311,994 2.0950 0.294 0.291 0.294 0.291 0.298 21,510,198 0.2934 2.44%
1997-02-25 0 2.050 2.025 2.075 2.025 2.150 8,349,879 17,410,971 2.0852 0.287 0.284 0.291 0.284 0.301 59,612,729 0.2921 0.00%
1997-02-24 0 2.050 2.025 2.050 2.025 2.075 1,116,400 2,296,155 2.0567 0.287 0.284 0.287 0.284 0.291 7,970,373 0.2881 -2.38%
1997-02-21 0 2.100 2.075 2.100 1.990 2.100 1,688,963 3,475,333 2.0577 0.294 0.291 0.294 0.279 0.294 12,058,102 0.2882 5.00%
1997-02-20 0 2.000 2.000 2.025 1.950 2.000 4,253,000 8,415,900 1.9788 0.280 0.280 0.284 0.273 0.280 30,363,666 0.2772 1.01%
1997-02-19 0 1.980 1.970 1.990 1.980 1.990 952,200 1,889,344 1.9842 0.277 0.276 0.279 0.277 0.279 6,798,091 0.2779 -1.00%
1997-02-18 0 2.000 2.000 2.025 1.980 2.000 2,360,483 4,695,007 1.9890 0.280 0.280 0.284 0.277 0.280 16,852,320 0.2786 0.00%
1997-02-17 0 2.000 1.990 2.000 1.990 2.075 3,700,283 7,451,277 2.0137 0.280 0.279 0.280 0.279 0.291 26,417,625 0.2821 -1.23%
1997-02-14 0 2.025 2.000 2.025 1.970 2.025 1,529,800 3,053,197 1.9958 0.284 0.280 0.284 0.276 0.284 10,921,781 0.2796 0.00%
1997-02-13 0 2.025 2.000 2.025 2.000 2.075 1,529,364 3,105,410 2.0305 0.284 0.280 0.284 0.280 0.291 10,918,669 0.2844 0.00%
1997-02-12 0 2.025 2.025 2.050 2.000 2.050 1,539,200 3,129,640 2.0333 0.284 0.284 0.287 0.280 0.287 10,988,891 0.2848 0.00%
1997-02-11 0 2.025 2.025 2.050 2.025 2.100 1,107,000 2,264,950 2.0460 0.284 0.284 0.287 0.284 0.294 7,903,263 0.2866 -2.41%
1997-02-10 0 2.075 2.050 2.075 2.075 2.075 691,000 1,433,825 2.0750 0.291 0.287 0.291 0.291 0.291 4,933,293 0.2906 0.00%
1997-02-05 0 2.075 2.075 2.100 2.075 2.125 2,167,000 4,519,750 2.0857 0.291 0.291 0.294 0.291 0.298 15,470,977 0.2921 -1.19%
1997-02-04 0 2.100 2.100 2.125 2.025 2.125 1,439,000 3,010,075 2.0918 0.294 0.294 0.298 0.284 0.298 10,273,528 0.2930 -0.57%
1997-02-03 0 2.250 2.225 2.250 2.225 2.300 5,131,300 11,576,455 2.2560 0.296 0.293 0.296 0.293 0.302 39,027,869 0.2966 1.12%
1997-01-31 0 2.225 2.200 2.225 2.200 2.250 2,206,000 4,919,425 2.2300 0.293 0.289 0.293 0.289 0.296 16,778,492 0.2932 -1.11%
1997-01-30 0 2.250 2.250 2.275 2.225 2.300 1,671,000 3,766,100 2.2538 0.296 0.296 0.299 0.293 0.302 12,709,366 0.2963 0.00%
1997-01-29 0 2.250 2.250 2.275 2.225 2.350 2,331,800 5,254,005 2.2532 0.296 0.296 0.299 0.293 0.309 17,735,308 0.2962 0.00%
1997-01-28 0 2.250 2.250 2.275 2.250 2.375 2,615,000 6,015,950 2.3006 0.296 0.296 0.299 0.296 0.312 19,889,283 0.3025 -1.10%
1997-01-27 0 2.275 2.250 2.275 2.225 2.300 1,812,788 4,131,419 2.2790 0.299 0.296 0.299 0.293 0.302 13,787,783 0.2996 1.11%
1997-01-24 0 2.250 2.250 2.275 2.225 2.300 2,383,149 5,405,466 2.2682 0.296 0.296 0.299 0.293 0.302 18,125,860 0.2982 -1.10%
1997-01-23 0 2.275 2.275 2.300 2.275 2.300 2,367,283 5,425,266 2.2918 0.299 0.299 0.302 0.299 0.302 18,005,186 0.3013 -1.09%
1997-01-22 0 2.300 2.300 2.325 2.300 2.400 3,191,018 7,496,314 2.3492 0.302 0.302 0.306 0.302 0.316 24,270,386 0.3089 -1.08%
1997-01-21 0 2.325 2.325 2.350 2.250 2.350 4,436,400 10,201,220 2.2994 0.306 0.306 0.309 0.296 0.309 33,742,568 0.3023 -2.11%
1997-01-20 0 2.375 2.375 2.400 2.350 2.575 11,080,597 27,089,593 2.4448 0.312 0.312 0.316 0.309 0.339 84,277,295 0.3214 -1.04%
1997-01-17 0 2.400 2.375 2.400 2.375 2.450 21,389,431 51,093,411 2.3887 0.316 0.312 0.316 0.312 0.322 162,684,681 0.3141 2.13%
1997-01-16 0 2.350 2.325 2.350 2.250 2.400 22,506,767 52,430,722 2.3296 0.309 0.306 0.309 0.296 0.316 171,182,965 0.3063 4.44%
1997-01-15 0 2.250 2.275 2.300 2.050 2.275 17,690,600 38,174,845 2.1579 0.296 0.299 0.302 0.270 0.299 134,551,949 0.2837 11.11%
1997-01-14 0 2.025 2.025 2.050 2.000 2.075 8,562,960 17,526,093 2.0467 0.266 0.266 0.270 0.263 0.273 65,128,540 0.2691 -1.22%
1997-01-13 0 2.050 2.050 2.075 2.000 2.100 2,000,000 4,122,250 2.0611 0.270 0.270 0.273 0.263 0.276 15,211,689 0.2710 2.50%
1997-01-10 0 2.000 2.000 2.025 1.990 2.075 7,007,000 14,169,700 2.0222 0.263 0.263 0.266 0.262 0.273 53,294,151 0.2659 -2.44%
1997-01-09 0 2.050 2.025 2.050 2.025 2.075 1,929,800 3,967,361 2.0558 0.270 0.266 0.270 0.266 0.273 14,677,758 0.2703 -1.20%
1997-01-08 0 2.075 2.075 2.100 2.075 2.150 1,723,000 3,611,780 2.0962 0.273 0.273 0.276 0.273 0.283 13,104,870 0.2756 1.22%
1997-01-07 0 2.050 2.050 2.075 2.050 2.200 2,017,936 4,285,282 2.1236 0.270 0.270 0.273 0.270 0.289 15,348,107 0.2792 -4.65%
1997-01-06 0 2.150 2.150 2.175 2.025 2.200 5,828,090 12,431,001 2.1329 0.283 0.283 0.286 0.266 0.289 44,327,545 0.2804 6.17%
1997-01-03 0 2.025 2.000 2.050 1.990 2.050 2,112,419 4,250,362 2.0121 0.266 0.263 0.270 0.262 0.270 16,066,730 0.2645 1.25%
1997-01-02 0 2.000 1.990 2.000 1.950 2.100 2,068,000 4,113,360 1.9891 0.263 0.262 0.263 0.256 0.276 15,728,886 0.2615 1.01%
1996-12-31 0 1.980 1.980 1.990 1.970 2.000 1,179,000 2,339,370 1.9842 0.260 0.260 0.262 0.259 0.263 8,967,290 0.2609 0.51%
1996-12-30 0 1.970 1.970 1.980 1.910 2.025 2,742,000 5,420,140 1.9767 0.259 0.259 0.260 0.251 0.266 20,855,225 0.2599 1.55%
1996-12-27 0 1.940 1.940 1.950 1.930 1.960 1,640,000 3,187,760 1.9438 0.255 0.255 0.256 0.254 0.258 12,473,585 0.2556 0.52%
1996-12-24 0 1.930 1.920 1.930 1.900 1.950 664,384 1,279,622 1.9260 0.254 0.252 0.254 0.250 0.256 5,053,201 0.2532 -0.52%
1996-12-23 0 1.940 1.930 1.940 1.890 1.950 925,000 1,797,290 1.9430 0.255 0.254 0.255 0.248 0.256 7,035,406 0.2555 0.52%
1996-12-20 0 1.930 1.930 1.940 1.900 1.960 2,255,800 4,360,710 1.9331 0.254 0.254 0.255 0.250 0.258 17,157,264 0.2542 1.58%
1996-12-19 0 1.900 1.890 1.910 1.880 1.920 1,149,000 2,181,450 1.8986 0.250 0.248 0.251 0.247 0.252 8,739,115 0.2496 0.00%
1996-12-18 0 1.900 1.900 1.910 1.900 1.940 935,652 1,792,272 1.9155 0.250 0.250 0.251 0.250 0.255 7,116,423 0.2519 -1.04%
1996-12-17 0 1.920 1.910 1.920 1.910 1.920 965,056 1,847,573 1.9145 0.252 0.251 0.252 0.251 0.252 7,340,066 0.2517 -1.03%
1996-12-16 0 1.940 1.910 1.940 1.900 1.940 2,151,800 4,137,996 1.9230 0.255 0.251 0.255 0.250 0.255 16,366,256 0.2528 1.04%
1996-12-13 0 1.920 1.910 1.920 1.900 1.940 1,813,244 3,486,914 1.9230 0.252 0.251 0.252 0.250 0.255 13,791,251 0.2528 -2.04%
1996-12-12 0 1.960 1.950 1.960 1.880 1.990 2,437,000 4,727,220 1.9398 0.258 0.256 0.258 0.247 0.262 18,535,442 0.2550 2.08%
1996-12-11 0 1.920 1.920 1.940 1.920 2.025 3,357,400 6,549,352 1.9507 0.252 0.252 0.255 0.252 0.266 25,535,862 0.2565 -2.04%
1996-12-10 0 1.960 1.960 1.980 1.930 1.980 2,910,795 5,675,739 1.9499 0.258 0.258 0.260 0.254 0.260 22,139,053 0.2564 1.55%
1996-12-09 0 1.930 1.930 1.940 1.870 1.930 1,619,399 3,085,221 1.9052 0.254 0.254 0.255 0.246 0.254 12,316,897 0.2505 1.58%
1996-12-06 0 1.900 1.900 1.910 1.890 2.000 4,245,400 8,249,668 1.9432 0.250 0.250 0.251 0.248 0.263 32,289,851 0.2555 -5.00%
1996-12-05 0 2.000 2.000 2.025 1.990 2.075 3,448,852 7,029,079 2.0381 0.263 0.263 0.266 0.262 0.273 26,231,431 0.2680 0.50%
1996-12-04 0 1.990 1.990 2.000 1.990 2.025 2,482,959 4,984,090 2.0073 0.262 0.262 0.263 0.262 0.266 18,884,999 0.2639 -1.73%
1996-12-03 0 2.025 2.000 2.025 1.990 2.025 2,278,000 4,574,275 2.0080 0.266 0.263 0.266 0.262 0.266 17,326,113 0.2640 0.00%
1996-12-02 0 2.025 2.000 2.025 1.970 2.050 4,044,000 8,093,015 2.0012 0.266 0.263 0.266 0.259 0.270 30,758,034 0.2631 -1.22%
1996-11-29 0 2.050 2.050 2.075 2.000 2.075 2,266,800 4,615,510 2.0361 0.270 0.270 0.273 0.263 0.273 17,240,928 0.2677 -1.20%
1996-11-28 0 2.075 2.075 2.100 2.050 2.100 1,412,000 2,936,000 2.0793 0.273 0.273 0.276 0.270 0.276 10,739,452 0.2734 -1.19%
1996-11-27 0 2.100 2.075 2.100 2.075 2.100 1,463,000 3,051,975 2.0861 0.276 0.273 0.276 0.273 0.276 11,127,350 0.2743 0.00%
1996-11-26 0 2.100 2.100 2.125 2.100 2.125 3,241,000 6,847,950 2.1129 0.276 0.276 0.279 0.276 0.279 24,650,541 0.2778 0.00%
1996-11-25 0 2.100 2.075 2.100 2.075 2.150 3,453,598 7,316,646 2.1186 0.276 0.273 0.276 0.273 0.283 26,267,529 0.2785 2.44%
1996-11-22 0 2.050 2.050 2.075 2.025 2.100 1,817,000 3,757,925 2.0682 0.270 0.270 0.273 0.266 0.276 13,819,819 0.2719 -1.20%
1996-11-21 0 2.075 2.050 2.075 2.050 2.150 3,216,000 6,725,950 2.0914 0.273 0.270 0.273 0.270 0.283 24,460,395 0.2750 1.22%
1996-11-20 0 2.050 2.025 2.050 1.940 2.100 5,852,000 11,850,130 2.0250 0.270 0.266 0.270 0.255 0.276 44,509,401 0.2662 6.77%
1996-11-19 0 1.920 1.920 1.950 1.910 1.960 1,861,000 3,607,480 1.9385 0.252 0.252 0.256 0.251 0.258 14,154,476 0.2549 -1.03%
1996-11-18 0 1.940 1.940 1.950 1.880 1.960 2,182,000 4,188,670 1.9196 0.255 0.255 0.256 0.247 0.258 16,595,952 0.2524 2.11%
1996-11-15 0 1.900 1.890 1.900 1.870 1.920 1,743,000 3,288,720 1.8868 0.250 0.248 0.250 0.246 0.252 13,256,987 0.2481 1.60%
1996-11-14 0 1.870 1.860 1.870 1.840 1.910 2,369,392 4,452,846 1.8793 0.246 0.245 0.246 0.242 0.251 18,021,227 0.2471 1.08%
1996-11-13 0 1.850 1.850 1.860 1.850 1.890 639,470 1,187,096 1.8564 0.243 0.243 0.245 0.243 0.248 4,863,709 0.2441 -1.07%
1996-11-12 0 1.870 1.870 1.890 1.860 1.960 1,222,000 2,314,470 1.8940 0.246 0.246 0.248 0.245 0.258 9,294,342 0.2490 -4.10%
1996-11-11 0 1.950 1.950 1.970 1.950 2.000 656,392 1,295,395 1.9735 0.256 0.256 0.259 0.256 0.263 4,992,415 0.2595 -2.01%
1996-11-08 0 1.990 1.990 2.000 1.980 2.000 777,441 1,551,126 1.9952 0.262 0.262 0.263 0.260 0.263 5,913,095 0.2623 -0.50%
1996-11-07 0 2.000 1.990 2.000 2.000 2.050 674,019 1,357,975 2.0147 0.263 0.262 0.263 0.263 0.270 5,126,484 0.2649 0.00%
1996-11-06 0 2.000 1.990 2.000 1.990 2.025 762,960 1,523,927 1.9974 0.263 0.262 0.263 0.262 0.266 5,802,955 0.2626 1.01%
1996-11-05 0 1.980 1.980 1.990 1.970 2.000 819,000 1,623,810 1.9827 0.260 0.260 0.262 0.259 0.263 6,229,186 0.2607 -1.00%
1996-11-04 0 2.000 2.000 2.025 2.000 2.025 855,951 1,714,104 2.0026 0.263 0.263 0.266 0.263 0.266 6,510,230 0.2633 -1.23%
1996-11-01 0 2.025 2.000 2.025 2.000 2.050 734,000 1,488,825 2.0284 0.266 0.263 0.266 0.263 0.270 5,582,690 0.2667 0.00%
1996-10-31 0 2.025 2.000 2.050 2.000 2.050 827,000 1,675,275 2.0257 0.266 0.263 0.270 0.263 0.270 6,290,033 0.2663 1.25%
1996-10-30 0 2.000 2.000 2.050 2.000 2.050 770,000 1,557,525 2.0228 0.263 0.263 0.270 0.263 0.270 5,856,500 0.2659 -1.23%
1996-10-29 0 2.025 2.025 2.050 1.960 2.025 2,120,000 4,234,195 1.9973 0.266 0.266 0.270 0.258 0.266 16,124,390 0.2626 3.28%
1996-10-28 0 2.025 2.025 2.050 2.000 2.100 3,812,817 7,775,593 2.0393 0.258 0.258 0.261 0.255 0.267 29,950,502 0.2596 -1.22%
1996-10-25 0 2.050 2.050 2.075 2.025 2.075 1,872,780 3,838,653 2.0497 0.261 0.261 0.264 0.258 0.264 14,711,092 0.2609 -1.20%
1996-10-24 0 2.075 2.050 2.100 2.025 2.125 2,170,784 4,489,929 2.0683 0.264 0.261 0.267 0.258 0.271 17,051,978 0.2633 1.22%
1996-10-23 0 2.050 2.050 2.075 2.025 2.100 2,515,567 5,181,935 2.0599 0.261 0.261 0.264 0.258 0.267 19,760,323 0.2622 0.00%
1996-10-22 0 2.050 2.050 2.075 2.025 2.100 1,874,175 3,843,491 2.0508 0.261 0.261 0.264 0.258 0.267 14,722,050 0.2611 0.00%
1996-10-18 0 2.050 2.050 2.075 2.025 2.100 2,816,309 5,807,656 2.0622 0.261 0.261 0.264 0.258 0.267 22,122,716 0.2625 -2.38%
1996-10-17 0 2.100 2.075 2.100 2.000 2.200 5,388,000 11,229,225 2.0841 0.267 0.264 0.267 0.255 0.280 42,323,905 0.2653 -12.50%
1996-10-16 1 2.400 - - - - 0 0 - 0.306 - - - - 0 - 0.00%
1996-10-15 0 2.400 2.375 2.400 2.350 2.400 504,000 1,196,850 2.3747 0.306 0.302 0.306 0.299 0.306 3,959,029 0.3023 1.05%
1996-10-14 0 2.375 2.375 2.400 2.325 2.450 873,000 2,064,425 2.3647 0.302 0.302 0.306 0.296 0.312 6,857,604 0.3010 -1.04%
1996-10-11 0 2.400 2.375 2.400 2.325 2.400 1,209,000 2,858,525 2.3644 0.306 0.302 0.306 0.296 0.306 9,496,956 0.3010 2.13%
1996-10-10 0 2.350 2.350 2.375 2.350 2.425 1,371,000 3,266,500 2.3826 0.299 0.299 0.302 0.299 0.309 10,769,501 0.3033 1.08%
1996-10-09 0 2.325 2.325 2.400 2.325 2.450 4,166,959 9,850,258 2.3639 0.296 0.296 0.306 0.296 0.312 32,732,364 0.3009 -4.12%
1996-10-08 0 2.425 2.425 2.450 2.275 2.450 3,529,000 8,500,225 2.4087 0.309 0.309 0.312 0.290 0.312 27,721,058 0.3066 4.30%
1996-10-07 0 2.325 2.300 2.325 2.175 2.325 2,190,000 4,865,250 2.2216 0.296 0.293 0.296 0.277 0.296 17,202,924 0.2828 4.49%
1996-10-04 0 2.225 2.200 2.225 2.200 2.300 680,000 1,520,600 2.2362 0.283 0.280 0.283 0.280 0.293 5,341,547 0.2847 -1.11%
1996-10-03 0 2.250 2.250 2.275 2.225 2.250 491,000 1,102,875 2.2462 0.286 0.286 0.290 0.283 0.286 3,856,911 0.2859 1.12%
1996-10-02 0 2.225 2.225 2.275 2.225 2.250 866,644 1,938,992 2.2374 0.283 0.283 0.290 0.283 0.286 6,807,676 0.2848 -1.11%
1996-10-01 0 2.250 2.250 2.300 2.250 2.275 607,609 1,377,984 2.2679 0.286 0.286 0.293 0.286 0.290 4,772,900 0.2887 -1.10%
1996-09-30 0 2.275 2.275 2.300 2.225 2.300 1,250,274 2,852,925 2.2818 0.290 0.290 0.293 0.283 0.293 9,821,173 0.2905 1.11%
1996-09-27 0 2.250 2.250 2.275 2.250 2.275 305,000 686,800 2.2518 0.286 0.286 0.290 0.286 0.290 2,395,841 0.2867 -0.22%
1996-09-26 0 2.275 2.275 2.300 2.275 2.350 485,903 1,114,344 2.2933 0.287 0.287 0.290 0.287 0.297 3,850,726 0.2894 0.00%
1996-09-25 0 2.275 2.275 2.325 2.250 2.325 605,001 1,388,452 2.2950 0.287 0.287 0.293 0.284 0.293 4,794,564 0.2896 0.00%
1996-09-24 0 2.275 2.275 2.300 2.250 2.325 680,000 1,548,825 2.2777 0.287 0.287 0.290 0.284 0.293 5,388,922 0.2874 0.00%
1996-09-23 0 2.275 2.275 2.300 2.250 2.300 373,000 849,475 2.2774 0.287 0.287 0.290 0.284 0.290 2,955,982 0.2874 -2.15%
1996-09-20 0 2.325 2.300 2.325 2.250 2.325 642,380 1,472,317 2.2920 0.293 0.290 0.293 0.284 0.293 5,090,788 0.2892 2.20%
1996-09-19 0 2.275 2.275 2.325 2.275 2.350 1,018,000 2,354,775 2.3131 0.287 0.287 0.293 0.287 0.297 8,067,533 0.2919 -2.15%
1996-09-18 0 2.325 2.300 2.325 2.225 2.375 1,885,000 4,381,325 2.3243 0.293 0.290 0.293 0.281 0.300 14,938,409 0.2933 2.20%
1996-09-17 0 2.275 2.250 2.275 2.200 2.275 739,137 1,675,770 2.2672 0.287 0.284 0.287 0.278 0.287 5,857,576 0.2861 1.11%
1996-09-16 0 2.250 2.250 2.275 2.250 2.300 850,620 1,926,095 2.2643 0.284 0.284 0.287 0.284 0.290 6,741,066 0.2857 -2.17%
1996-09-13 0 2.300 2.275 2.300 2.275 2.300 1,255,000 2,869,275 2.2863 0.290 0.287 0.290 0.287 0.290 9,945,731 0.2885 -2.13%
1996-09-12 0 2.350 2.325 2.350 2.325 2.375 306,000 718,300 2.3474 0.297 0.293 0.297 0.293 0.300 2,425,015 0.2962 0.00%
1996-09-11 0 2.350 2.350 2.375 2.325 2.350 459,923 1,078,931 2.3459 0.297 0.297 0.300 0.293 0.297 3,644,837 0.2960 1.08%
1996-09-10 0 2.325 2.325 2.350 2.325 2.375 402,000 943,525 2.3471 0.293 0.293 0.297 0.293 0.300 3,185,804 0.2962 -1.06%
1996-09-09 0 2.350 2.325 2.400 2.325 2.350 413,000 964,500 2.3354 0.297 0.293 0.303 0.293 0.297 3,272,978 0.2947 0.00%
1996-09-06 0 2.350 2.325 2.350 2.300 2.350 351,000 819,475 2.3347 0.297 0.293 0.297 0.290 0.297 2,781,635 0.2946 1.08%
1996-09-05 0 2.325 2.325 2.350 2.325 2.350 342,000 796,450 2.3288 0.293 0.293 0.297 0.293 0.297 2,710,311 0.2939 -1.06%
1996-09-04 0 2.350 2.350 2.375 2.350 2.375 510,000 1,198,800 2.3506 0.297 0.297 0.300 0.297 0.300 4,041,692 0.2966 0.00%
1996-09-03 0 2.350 2.325 2.350 2.350 2.425 759,000 1,808,750 2.3831 0.297 0.293 0.297 0.297 0.306 6,014,988 0.3007 -1.05%
1996-09-02 0 2.375 2.375 2.400 2.350 2.375 355,000 842,875 2.3743 0.300 0.300 0.303 0.297 0.300 2,813,334 0.2996 0.00%
1996-08-30 0 2.375 2.375 2.400 2.375 2.400 245,000 583,625 2.3821 0.300 0.300 0.303 0.300 0.303 1,941,597 0.3006 -1.04%
1996-08-29 0 2.400 2.400 2.425 2.400 2.425 240,000 578,350 2.4098 0.303 0.303 0.306 0.303 0.306 1,901,973 0.3041 0.00%
1996-08-28 0 2.400 2.400 2.425 2.400 2.450 188,400 457,980 2.4309 0.303 0.303 0.306 0.303 0.309 1,493,048 0.3067 -1.03%
1996-08-27 0 2.425 2.400 2.425 2.400 2.450 465,007 1,127,741 2.4252 0.306 0.303 0.306 0.303 0.309 3,685,127 0.3060 -2.02%
1996-08-23 0 2.475 2.450 2.475 2.450 2.600 716,000 1,784,675 2.4926 0.312 0.309 0.312 0.309 0.328 5,674,218 0.3145 0.00%
1996-08-22 0 2.475 2.425 2.475 2.400 2.475 670,092 1,635,087 2.4401 0.312 0.306 0.312 0.303 0.312 5,310,402 0.3079 3.12%
1996-08-21 0 2.400 2.400 2.425 2.375 2.450 1,018,000 2,447,450 2.4042 0.303 0.303 0.306 0.300 0.309 8,067,533 0.3034 1.05%
1996-08-20 0 2.375 2.350 2.375 2.375 2.400 422,784 1,007,094 2.3821 0.300 0.297 0.300 0.300 0.303 3,350,515 0.3006 0.00%
1996-08-19 0 2.375 2.375 2.400 2.350 2.400 1,046,000 2,494,450 2.3848 0.300 0.300 0.303 0.297 0.303 8,289,430 0.3009 -1.04%
1996-08-16 0 2.400 2.375 2.400 2.350 2.400 932,000 2,218,875 2.3808 0.303 0.300 0.303 0.297 0.303 7,385,993 0.3004 0.00%
1996-08-15 0 2.400 2.400 2.425 2.400 2.425 803,754 1,935,022 2.4075 0.303 0.303 0.306 0.303 0.306 6,369,658 0.3038 -1.03%
1996-08-14 0 2.425 2.425 2.450 2.425 2.425 749,000 1,816,325 2.4250 0.306 0.306 0.309 0.306 0.306 5,935,739 0.3060 1.04%
1996-08-13 0 2.400 2.400 2.475 2.375 2.450 960,000 2,325,975 2.4229 0.303 0.303 0.312 0.300 0.309 7,607,890 0.3057 -2.04%
1996-08-12 0 2.450 2.425 2.450 2.450 2.475 498,000 1,222,600 2.4550 0.309 0.306 0.309 0.309 0.312 3,946,593 0.3098 -1.01%
1996-08-09 0 2.475 2.475 2.500 2.475 2.500 771,490 1,909,502 2.4751 0.312 0.312 0.315 0.312 0.315 6,113,970 0.3123 0.00%
1996-08-08 0 2.475 2.450 2.475 2.425 2.500 1,161,000 2,871,750 2.4735 0.312 0.309 0.312 0.306 0.315 9,200,792 0.3121 2.06%
1996-08-07 0 2.425 2.425 2.450 2.425 2.475 1,168,000 2,845,050 2.4358 0.306 0.306 0.309 0.306 0.312 9,256,266 0.3074 -1.02%
1996-08-06 0 2.450 2.450 2.475 2.450 2.525 1,282,000 3,180,900 2.4812 0.309 0.309 0.312 0.309 0.319 10,159,703 0.3131 -2.00%
1996-08-05 0 2.500 2.450 2.500 2.425 2.550 1,973,000 4,930,900 2.4992 0.315 0.309 0.315 0.306 0.322 15,635,799 0.3154 -0.99%
1996-08-02 0 2.525 2.525 2.550 2.525 2.575 673,000 1,714,375 2.5474 0.319 0.319 0.322 0.319 0.325 5,333,448 0.3214 0.00%
1996-08-01 0 2.525 2.500 2.525 2.475 2.550 397,000 1,003,550 2.5278 0.319 0.315 0.319 0.312 0.322 3,146,180 0.3190 0.00%
1996-07-31 0 2.525 2.525 2.550 2.500 2.575 660,000 1,664,975 2.5227 0.319 0.319 0.322 0.315 0.325 5,230,424 0.3183 1.00%
1996-07-30 0 2.500 2.500 2.525 2.450 2.500 732,103 1,828,745 2.4979 0.315 0.315 0.319 0.309 0.315 5,801,832 0.3152 0.00%
1996-07-29 0 2.500 2.500 2.525 2.500 2.550 1,511,000 3,797,150 2.5130 0.315 0.315 0.319 0.315 0.322 11,974,502 0.3171 0.00%
1996-07-26 0 2.500 2.500 2.525 2.500 2.600 2,778,000 7,068,300 2.5444 0.315 0.315 0.319 0.315 0.328 22,015,332 0.3211 -4.76%
1996-07-25 0 2.625 2.600 2.625 2.625 2.625 1,086,000 2,850,750 2.6250 0.331 0.328 0.331 0.331 0.331 8,606,426 0.3312 0.96%
1996-07-24 0 2.600 2.600 2.625 2.600 2.700 1,768,000 4,662,900 2.6374 0.328 0.328 0.331 0.328 0.341 14,011,198 0.3328 -3.70%
1996-07-23 0 2.700 2.675 2.700 2.675 2.725 1,390,392 3,759,175 2.7037 0.341 0.338 0.341 0.338 0.344 11,018,697 0.3412 -0.92%
1996-07-22 0 2.725 2.700 2.725 2.700 2.825 4,225,000 11,668,300 2.7617 0.344 0.341 0.344 0.341 0.356 33,482,641 0.3485 2.83%
1996-07-19 0 2.650 2.625 2.650 2.500 2.700 3,968,567 10,507,593 2.6477 0.334 0.331 0.334 0.315 0.341 31,450,439 0.3341 6.00%
1996-07-18 0 2.500 2.475 2.500 2.475 2.550 1,228,000 3,088,600 2.5151 0.315 0.312 0.315 0.312 0.322 9,731,759 0.3174 0.00%
1996-07-17 0 2.500 2.500 2.525 2.500 2.575 909,000 2,296,300 2.5262 0.315 0.315 0.319 0.315 0.325 7,203,721 0.3188 0.00%
1996-07-16 0 2.500 2.500 2.525 2.475 2.525 2,694,000 6,693,250 2.4845 0.315 0.315 0.319 0.312 0.319 21,349,642 0.3135 -0.99%
1996-07-15 0 2.525 2.525 2.550 2.525 2.600 2,082,000 5,324,200 2.5573 0.319 0.319 0.322 0.319 0.328 16,499,612 0.3227 -1.94%
1996-07-12 0 2.575 2.575 2.600 2.550 2.675 2,230,287 5,788,978 2.5956 0.325 0.325 0.328 0.322 0.338 17,674,769 0.3275 0.98%
1996-07-11 0 2.550 2.550 2.575 2.550 2.600 1,274,000 3,254,700 2.5547 0.322 0.322 0.325 0.322 0.328 10,096,304 0.3224 0.99%
1996-07-10 0 2.525 2.500 2.550 2.500 2.650 4,494,000 11,563,875 2.5732 0.319 0.315 0.322 0.315 0.334 35,614,436 0.3247 -2.88%
1996-07-09 0 2.600 2.600 2.650 2.600 2.675 1,544,000 4,081,175 2.6432 0.328 0.328 0.334 0.328 0.338 12,236,023 0.3335 0.00%
1996-07-08 0 2.600 2.575 2.625 2.575 2.650 1,532,000 4,009,950 2.6175 0.328 0.325 0.331 0.325 0.334 12,140,925 0.3303 -3.70%
1996-07-05 0 2.700 2.675 2.700 2.675 2.700 1,435,000 3,873,525 2.6993 0.341 0.338 0.341 0.338 0.341 11,372,211 0.3406 0.93%
1996-07-04 0 2.675 2.675 2.700 2.650 2.700 1,505,894 4,043,208 2.6849 0.338 0.338 0.341 0.334 0.341 11,934,038 0.3388 0.00%
1996-07-03 0 2.675 2.675 2.700 2.675 2.725 1,434,000 3,860,075 2.6918 0.338 0.338 0.341 0.338 0.344 11,364,286 0.3397 -1.83%
1996-07-02 0 2.725 2.700 2.725 2.650 2.775 2,903,000 7,866,175 2.7097 0.344 0.341 0.344 0.334 0.350 23,005,943 0.3419 0.00%
1996-07-01 0 2.725 2.725 2.750 2.725 2.825 4,505,254 12,522,524 2.7795 0.344 0.344 0.347 0.344 0.356 35,703,622 0.3507 -2.68%
1996-06-28 0 2.800 2.775 2.825 2.775 2.875 2,205,000 6,243,775 2.8316 0.353 0.350 0.356 0.350 0.363 17,474,373 0.3573 -3.45%
1996-06-27 0 2.900 2.900 2.925 2.850 2.925 2,922,000 8,525,550 2.9177 0.366 0.366 0.369 0.360 0.369 23,156,516 0.3682 0.87%
1996-06-26 0 2.875 2.850 2.875 2.800 2.900 4,689,392 13,390,689 2.8555 0.363 0.360 0.363 0.353 0.366 37,162,895 0.3603 1.77%
1996-06-25 0 2.825 2.800 2.825 2.775 2.850 6,423,392 18,031,132 2.8071 0.356 0.353 0.356 0.350 0.360 50,904,646 0.3542 1.80%
1996-06-24 0 2.775 2.775 2.800 2.775 2.850 6,400,000 18,003,825 2.8131 0.350 0.350 0.353 0.350 0.360 50,719,267 0.3550 -0.89%
1996-06-21 0 2.800 2.775 2.800 2.750 2.800 2,144,567 5,964,299 2.7811 0.353 0.350 0.353 0.347 0.353 16,995,448 0.3509 -1.75%
1996-06-19 0 2.850 2.825 2.850 2.775 2.850 5,789,080 16,260,935 2.8089 0.360 0.356 0.360 0.350 0.360 45,877,796 0.3544 0.00%
1996-06-18 0 2.850 2.825 2.850 2.825 3.100 9,063,000 26,567,150 2.9314 0.360 0.356 0.360 0.356 0.391 71,823,238 0.3699 -8.06%
1996-06-14 0 3.100 3.075 3.100 3.050 3.375 32,134,441 104,333,891 3.2468 0.391 0.388 0.391 0.385 0.426 254,661,767 0.4097 -4.62%
1996-06-13 0 3.250 3.250 3.300 2.875 3.275 45,872,116 140,174,130 3.0558 0.410 0.410 0.416 0.363 0.413 363,531,269 0.3856 12.07%
1996-06-12 0 2.900 2.875 2.900 2.700 2.900 14,105,000 39,703,475 2.8149 0.366 0.363 0.366 0.341 0.366 111,780,511 0.3552 7.41%
1996-06-11 0 2.700 2.675 2.700 2.625 2.700 2,370,298 6,294,520 2.6556 0.341 0.338 0.341 0.331 0.341 18,784,340 0.3351 1.89%
1996-06-10 0 2.650 2.650 2.675 2.650 2.800 3,221,960 8,753,896 2.7169 0.334 0.334 0.338 0.334 0.353 25,533,664 0.3428 -3.64%
1996-06-07 0 2.900 2.875 2.900 2.750 2.900 10,926,171 31,407,311 2.8745 0.347 0.344 0.347 0.329 0.347 91,311,672 0.3440 4.50%
1996-06-06 0 2.775 2.775 2.800 2.725 2.900 8,012,000 22,417,550 2.7980 0.332 0.332 0.335 0.326 0.347 66,957,502 0.3348 -5.93%
1996-06-05 0 2.950 2.925 2.950 2.850 3.050 16,320,000 48,581,975 2.9768 0.353 0.350 0.353 0.341 0.365 136,388,721 0.3562 -2.48%
1996-06-04 0 3.025 3.025 3.050 2.550 3.050 32,289,485 95,497,974 2.9576 0.362 0.362 0.365 0.305 0.365 269,848,135 0.3539 18.63%
1996-06-03 0 2.550 2.550 2.575 2.475 2.750 12,096,872 31,369,611 2.5932 0.305 0.305 0.308 0.296 0.329 101,095,398 0.3103 -6.42%
1996-05-31 1 2.725 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1996-05-30 1 2.725 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1996-05-29 0 2.725 2.675 2.725 2.400 2.825 5,814,000 15,440,725 2.6558 0.326 0.320 0.326 0.287 0.338 48,588,482 0.3178 12.37%
1996-05-28 0 2.425 2.425 2.450 2.400 2.425 634,000 1,535,875 2.4225 0.290 0.290 0.293 0.287 0.290 5,298,434 0.2899 1.04%
1996-05-27 0 2.400 2.400 2.425 2.400 2.425 508,000 1,219,950 2.4015 0.287 0.287 0.290 0.287 0.290 4,245,433 0.2874 -1.03%
1996-05-24 0 2.425 2.400 2.425 2.375 2.425 350,000 846,250 2.4179 0.290 0.287 0.290 0.284 0.290 2,925,003 0.2893 1.04%
1996-05-23 0 2.400 2.400 2.425 2.400 2.425 668,000 1,607,750 2.4068 0.287 0.287 0.290 0.287 0.290 5,582,578 0.2880 -2.04%
1996-05-22 0 2.450 2.425 2.450 2.400 2.450 594,000 1,440,450 2.4250 0.293 0.290 0.293 0.287 0.293 4,964,148 0.2902 2.08%
1996-05-21 0 2.400 2.400 2.425 2.400 2.450 724,000 1,755,350 2.4245 0.287 0.287 0.290 0.287 0.293 6,050,578 0.2901 0.00%
1996-05-20 0 2.400 2.400 2.425 2.400 2.425 384,614 927,682 2.4120 0.287 0.287 0.290 0.287 0.290 3,214,278 0.2886 -1.03%
1996-05-17 0 2.425 2.375 2.400 2.375 2.425 544,000 1,304,725 2.3984 0.290 0.284 0.287 0.284 0.290 4,546,291 0.2870 2.11%
1996-05-16 0 2.375 2.375 2.400 2.375 2.400 134,000 321,250 2.3974 0.284 0.284 0.287 0.284 0.287 1,119,858 0.2869 0.00%
1996-05-15 0 2.375 2.375 2.400 2.375 2.400 311,000 745,875 2.3983 0.284 0.284 0.287 0.284 0.287 2,599,074 0.2870 0.00%
1996-05-14 0 2.375 2.375 2.425 2.375 2.400 159,350 381,404 2.3935 0.284 0.284 0.290 0.284 0.287 1,331,712 0.2864 0.00%
1996-05-13 0 2.375 2.375 2.400 2.375 2.425 198,000 475,425 2.4011 0.284 0.284 0.287 0.284 0.290 1,654,716 0.2873 -1.04%
1996-05-10 0 2.400 2.375 2.400 2.375 2.400 126,150 301,931 2.3934 0.287 0.284 0.287 0.284 0.287 1,054,255 0.2864 0.00%
1996-05-09 0 2.400 2.375 2.400 2.375 2.425 175,175 420,394 2.3999 0.287 0.284 0.287 0.284 0.290 1,463,964 0.2872 -1.03%
1996-05-08 0 2.425 2.400 2.425 2.400 2.425 437,000 1,058,800 2.4229 0.290 0.287 0.290 0.287 0.290 3,652,075 0.2899 -1.02%
1996-05-07 0 2.450 2.400 2.450 2.375 2.450 534,000 1,274,625 2.3869 0.293 0.287 0.293 0.284 0.293 4,462,719 0.2856 3.16%
1996-05-06 0 2.375 2.375 2.400 2.350 2.375 250,000 592,000 2.3680 0.284 0.284 0.287 0.281 0.284 2,089,288 0.2834 0.00%
1996-05-03 0 2.375 2.375 2.400 2.375 2.375 565,000 1,341,875 2.3750 0.284 0.284 0.287 0.284 0.284 4,721,791 0.2842 -1.04%
1996-05-02 0 2.400 2.375 2.400 2.375 2.400 216,000 515,875 2.3883 0.287 0.284 0.287 0.284 0.287 1,805,145 0.2858 1.05%
1996-05-01 0 2.375 2.375 2.400 2.375 2.400 402,000 954,750 2.3750 0.284 0.284 0.287 0.284 0.287 3,359,575 0.2842 0.00%
1996-04-30 0 2.375 2.375 2.400 2.350 2.400 908,000 2,153,575 2.3718 0.284 0.284 0.287 0.281 0.287 7,588,294 0.2838 -1.04%
1996-04-29 0 2.400 2.375 2.400 2.375 2.425 451,000 1,079,900 2.3945 0.287 0.284 0.287 0.284 0.290 3,769,076 0.2865 0.00%
1996-04-26 0 2.400 2.375 2.400 2.375 2.400 501,000 1,201,900 2.3990 0.287 0.284 0.287 0.284 0.287 4,186,933 0.2871 0.00%
1996-04-25 0 2.400 2.375 2.400 2.375 2.400 605,000 1,446,625 2.3911 0.287 0.284 0.287 0.284 0.287 5,056,077 0.2861 1.05%
1996-04-24 0 2.375 2.375 2.400 2.375 2.375 365,784 868,600 2.3746 0.284 0.284 0.287 0.284 0.284 3,056,912 0.2841 0.00%
1996-04-23 0 2.375 2.375 2.400 2.375 2.400 901,800 2,146,875 2.3807 0.284 0.284 0.287 0.284 0.287 7,536,480 0.2849 2.15%
1996-04-22 0 2.325 2.325 2.375 2.250 2.350 2,225,000 5,188,175 2.3318 0.278 0.278 0.284 0.269 0.281 18,594,663 0.2790 3.33%
1996-04-19 0 2.250 2.225 2.250 2.225 2.275 315,000 706,875 2.2440 0.269 0.266 0.269 0.266 0.272 2,632,503 0.2685 -1.10%
1996-04-18 0 2.275 2.250 2.275 2.200 2.275 394,000 885,875 2.2484 0.272 0.269 0.272 0.263 0.272 3,292,718 0.2690 1.11%
1996-04-17 0 2.250 2.250 2.275 2.250 2.275 113,784 256,521 2.2545 0.269 0.269 0.272 0.269 0.272 950,910 0.2698 -2.17%
1996-04-16 0 2.300 2.275 2.300 2.250 2.300 961,000 2,197,225 2.2864 0.275 0.272 0.275 0.269 0.275 8,031,223 0.2736 0.00%
1996-04-15 0 2.300 2.275 2.300 2.275 2.300 428,000 975,425 2.2790 0.275 0.272 0.275 0.272 0.275 3,576,861 0.2727 0.00%
1996-04-12 0 2.300 2.275 2.300 2.250 2.300 442,000 1,007,550 2.2795 0.275 0.272 0.275 0.269 0.275 3,693,861 0.2728 -1.08%
1996-04-11 0 2.325 2.300 2.350 2.300 2.325 183,000 421,900 2.3055 0.278 0.275 0.281 0.275 0.278 1,529,359 0.2759 1.09%
1996-04-10 0 2.300 2.300 2.325 2.300 2.325 393,000 909,650 2.3146 0.275 0.275 0.278 0.275 0.278 3,284,361 0.2770 -1.08%
1996-04-09 0 2.325 2.325 2.350 2.250 2.325 443,000 1,022,975 2.3092 0.278 0.278 0.281 0.269 0.278 3,702,218 0.2763 -2.11%
1996-04-03 0 2.375 2.350 2.375 2.325 2.375 574,254 1,343,347 2.3393 0.284 0.281 0.284 0.278 0.284 4,799,128 0.2799 0.00%
1996-04-02 0 2.375 2.375 2.400 2.325 2.400 210,000 494,250 2.3536 0.284 0.284 0.287 0.278 0.287 1,755,002 0.2816 1.06%
1996-04-01 0 2.350 2.325 2.350 2.325 2.400 144,784 342,544 2.3659 0.281 0.278 0.281 0.278 0.287 1,209,982 0.2831 -2.08%
1996-03-29 0 2.400 2.375 2.400 2.375 2.400 140,000 335,000 2.3929 0.287 0.284 0.287 0.284 0.287 1,170,001 0.2863 0.00%
1996-03-28 0 2.400 2.375 2.400 2.375 2.400 300,000 717,600 2.3920 0.287 0.284 0.287 0.284 0.287 2,507,146 0.2862 1.05%
1996-03-27 0 2.375 2.375 2.400 2.350 2.400 554,000 1,309,825 2.3643 0.284 0.284 0.287 0.281 0.287 4,629,862 0.2829 -1.04%
1996-03-26 0 2.400 2.375 2.400 2.375 2.425 675,000 1,622,600 2.4039 0.287 0.284 0.287 0.284 0.290 5,641,078 0.2876 -1.03%
1996-03-25 0 2.425 2.425 2.450 2.400 2.475 729,000 1,767,850 2.4250 0.290 0.290 0.293 0.287 0.296 6,092,364 0.2902 -1.02%
1996-03-22 0 2.450 2.425 2.450 2.450 2.450 206,000 504,700 2.4500 0.293 0.290 0.293 0.293 0.293 1,721,573 0.2932 -1.01%
1996-03-21 0 2.475 2.425 2.475 2.400 2.475 271,000 656,750 2.4234 0.296 0.290 0.296 0.287 0.296 2,264,788 0.2900 2.06%
1996-03-20 0 2.425 2.400 2.450 2.400 2.450 326,000 794,375 2.4367 0.290 0.287 0.293 0.287 0.293 2,724,432 0.2916 0.00%
1996-03-19 0 2.425 2.425 2.450 2.425 2.450 362,000 878,475 2.4267 0.290 0.290 0.293 0.290 0.293 3,025,289 0.2904 1.04%
1996-03-18 0 2.400 2.400 2.425 2.400 2.425 446,000 1,073,175 2.4062 0.287 0.287 0.290 0.287 0.290 3,727,290 0.2879 0.00%
1996-03-15 0 2.400 2.375 2.400 2.325 2.400 613,000 1,460,325 2.3823 0.287 0.284 0.287 0.278 0.287 5,122,934 0.2851 3.23%
1996-03-14 0 2.325 2.325 2.350 2.275 2.325 683,000 1,563,500 2.2892 0.278 0.278 0.281 0.272 0.278 5,707,935 0.2739 2.20%
1996-03-13 0 2.275 2.250 2.275 2.250 2.350 1,085,000 2,501,275 2.3053 0.272 0.269 0.272 0.269 0.281 9,067,510 0.2759 -5.21%
1996-03-12 0 2.400 2.375 2.425 2.400 2.550 2,307,000 5,606,625 2.4303 0.287 0.284 0.290 0.287 0.305 19,279,950 0.2908 3.23%
1996-03-11 0 2.325 2.325 2.350 2.200 2.600 2,490,000 5,796,275 2.3278 0.278 0.278 0.281 0.263 0.311 20,809,309 0.2785 -12.26%
1996-03-08 0 2.650 2.650 2.675 2.575 2.750 3,199,470 8,555,525 2.6740 0.317 0.317 0.320 0.308 0.329 26,738,457 0.3200 2.91%
1996-03-07 0 2.575 2.575 2.600 2.525 2.700 2,535,000 6,585,375 2.5978 0.308 0.308 0.311 0.302 0.323 21,185,380 0.3108 0.98%
1996-03-06 0 2.550 2.550 2.575 2.475 2.600 1,552,000 3,910,575 2.5197 0.305 0.305 0.308 0.296 0.311 12,970,300 0.3015 2.00%
1996-03-05 0 2.500 2.500 2.525 2.450 2.525 665,260 1,653,548 2.4856 0.299 0.299 0.302 0.293 0.302 5,559,679 0.2974 0.00%
1996-03-04 0 2.500 2.475 2.500 2.450 2.525 826,000 2,056,275 2.4894 0.299 0.296 0.299 0.293 0.302 6,903,008 0.2979 2.04%
1996-03-01 0 2.450 2.425 2.475 2.400 2.450 517,000 1,253,900 2.4253 0.293 0.290 0.296 0.287 0.293 4,320,648 0.2902 1.03%
1996-02-29 0 2.425 2.400 2.425 2.400 2.450 315,000 766,375 2.4329 0.290 0.287 0.290 0.287 0.293 2,632,503 0.2911 0.00%
1996-02-28 0 2.425 2.425 2.475 2.425 2.475 317,000 777,075 2.4513 0.290 0.290 0.296 0.290 0.296 2,649,217 0.2933 -2.02%
1996-02-27 0 2.475 2.450 2.475 2.450 2.500 284,719 701,064 2.4623 0.296 0.293 0.296 0.293 0.299 2,379,440 0.2946 2.06%
1996-02-26 0 2.425 2.400 2.425 2.425 2.450 214,917 522,634 2.4318 0.290 0.287 0.290 0.290 0.293 1,796,094 0.2910 -1.02%
1996-02-23 0 2.450 2.450 2.475 2.400 2.475 276,000 675,600 2.4478 0.293 0.293 0.296 0.287 0.296 2,306,574 0.2929 1.03%
1996-02-22 0 2.425 2.400 2.425 2.400 2.475 902,000 2,203,475 2.4429 0.290 0.287 0.290 0.287 0.296 7,538,151 0.2923 -3.00%
1996-02-16 0 2.500 2.475 2.500 2.450 2.525 694,000 1,735,575 2.5008 0.299 0.296 0.299 0.293 0.302 5,799,864 0.2992 1.01%
1996-02-15 0 2.475 2.475 2.500 2.475 2.525 413,000 1,031,125 2.4967 0.296 0.296 0.299 0.296 0.302 3,451,504 0.2987 0.00%
1996-02-14 0 2.475 2.475 2.500 2.450 2.500 624,000 1,537,825 2.4645 0.296 0.296 0.299 0.293 0.299 5,214,863 0.2949 0.00%
1996-02-13 0 2.475 2.475 2.500 2.425 2.475 510,000 1,254,025 2.4589 0.296 0.296 0.299 0.290 0.296 4,262,148 0.2942 1.02%
1996-02-12 0 2.450 2.450 2.475 2.450 2.500 745,000 1,840,600 2.4706 0.293 0.293 0.296 0.293 0.299 6,226,078 0.2956 -2.97%
1996-02-09 0 2.525 2.500 2.525 2.500 2.600 974,000 2,490,825 2.5573 0.302 0.299 0.302 0.299 0.311 8,139,866 0.3060 -0.98%
1996-02-08 0 2.550 2.550 2.575 2.550 2.650 1,889,392 4,920,745 2.6044 0.305 0.305 0.308 0.305 0.317 15,789,936 0.3116 0.00%
1996-02-07 0 2.550 2.550 2.575 2.550 2.600 2,366,863 6,099,589 2.5771 0.305 0.305 0.308 0.305 0.311 19,780,234 0.3084 0.00%
1996-02-06 0 2.550 2.550 2.575 2.500 2.600 2,037,959 5,196,602 2.5499 0.305 0.305 0.308 0.299 0.311 17,031,533 0.3051 0.99%
1996-02-05 0 2.525 2.525 2.550 2.475 2.550 1,713,000 4,310,375 2.5163 0.302 0.302 0.305 0.296 0.305 14,315,801 0.3011 4.12%
1996-02-02 0 2.425 2.400 2.425 2.425 2.475 659,216 1,622,152 2.4607 0.290 0.287 0.290 0.290 0.296 5,509,168 0.2944 -2.02%
1996-02-01 0 2.475 2.475 2.500 2.450 2.475 722,000 1,774,675 2.4580 0.296 0.296 0.299 0.293 0.296 6,033,864 0.2941 -1.00%
1996-01-31 0 2.500 2.475 2.500 2.425 2.525 2,345,495 5,858,013 2.4976 0.299 0.296 0.299 0.290 0.302 19,601,658 0.2989 3.09%
1996-01-30 0 2.425 2.425 2.450 2.375 2.450 1,278,000 3,085,400 2.4142 0.290 0.290 0.293 0.284 0.293 10,680,440 0.2889 2.11%
1996-01-29 0 2.375 2.350 2.375 2.325 2.375 1,038,000 2,442,850 2.3534 0.284 0.281 0.284 0.278 0.284 8,674,724 0.2816 0.00%
1996-01-26 0 2.375 2.375 2.400 2.325 2.500 2,036,490 4,902,702 2.4074 0.284 0.284 0.287 0.278 0.299 17,019,257 0.2881 -5.00%
1996-01-25 0 2.500 2.500 2.525 2.500 2.575 1,507,892 3,797,544 2.5184 0.299 0.299 0.302 0.299 0.308 12,601,683 0.3014 -0.99%
1996-01-24 0 2.525 2.525 2.550 2.525 2.600 1,632,000 4,168,325 2.5541 0.302 0.302 0.305 0.302 0.311 13,638,872 0.3056 -2.88%
1996-01-23 0 2.600 2.550 2.600 2.475 2.600 1,847,000 4,664,900 2.5257 0.311 0.305 0.311 0.296 0.311 15,435,660 0.3022 0.97%
1996-01-22 0 2.575 2.550 2.575 2.550 2.675 2,850,000 7,335,325 2.5738 0.308 0.305 0.308 0.305 0.320 23,817,883 0.3080 3.00%
1996-01-19 0 2.500 2.475 2.500 2.450 2.500 3,563,000 8,833,300 2.4792 0.299 0.296 0.299 0.293 0.299 29,776,533 0.2967 2.04%
1996-01-18 0 2.450 2.450 2.475 2.275 2.475 2,549,000 6,151,800 2.4134 0.293 0.293 0.296 0.272 0.296 21,302,381 0.2888 6.52%
1996-01-17 0 2.300 2.300 2.325 2.300 2.375 2,633,000 6,181,775 2.3478 0.275 0.275 0.278 0.275 0.284 22,004,381 0.2809 0.00%
1996-01-16 0 2.300 2.300 2.325 2.250 2.300 1,845,000 4,187,900 2.2699 0.275 0.275 0.278 0.269 0.275 15,418,945 0.2716 1.10%
1996-01-15 0 2.275 2.275 2.300 2.150 2.300 3,169,465 7,107,338 2.2424 0.272 0.272 0.275 0.257 0.275 26,487,701 0.2683 5.81%
1996-01-12 0 2.150 2.125 2.150 2.100 2.200 1,887,000 4,062,375 2.1528 0.257 0.254 0.257 0.251 0.263 15,769,946 0.2576 2.38%
1996-01-11 0 2.100 2.100 2.125 2.050 2.125 878,000 1,833,125 2.0878 0.251 0.251 0.254 0.245 0.254 7,337,579 0.2498 1.20%
1996-01-10 0 2.075 2.075 2.100 2.000 2.075 1,227,000 2,536,500 2.0672 0.248 0.248 0.251 0.239 0.248 10,254,226 0.2474 0.00%
1996-01-09 0 2.075 2.075 2.100 2.050 2.125 1,629,000 3,412,000 2.0945 0.248 0.248 0.251 0.245 0.254 13,613,801 0.2506 0.00%
1996-01-08 0 2.075 2.075 2.100 2.025 2.175 3,962,720 8,434,615 2.1285 0.248 0.248 0.251 0.242 0.260 33,117,053 0.2547 3.75%
1996-01-05 0 2.000 2.000 2.050 1.840 2.000 3,566,000 6,940,700 1.9464 0.239 0.239 0.245 0.220 0.239 29,801,604 0.2329 8.11%
1996-01-04 0 1.850 1.840 1.860 1.740 1.870 2,501,011 4,604,999 1.8413 0.221 0.220 0.223 0.208 0.224 20,901,329 0.2203 6.94%
1996-01-03 0 1.730 1.720 1.740 1.700 1.730 860,000 1,472,400 1.7121 0.207 0.206 0.208 0.203 0.207 7,187,151 0.2049 2.37%
1996-01-02 0 1.690 1.690 1.700 1.650 1.710 786,000 1,324,250 1.6848 0.202 0.202 0.203 0.197 0.205 6,568,721 0.2016 2.42%
1995-12-29 0 1.650 1.620 1.660 1.650 1.700 744,000 1,242,730 1.6703 0.197 0.194 0.199 0.197 0.203 6,217,721 0.1999 -2.94%
1995-12-28 0 1.700 1.690 1.700 1.660 1.720 981,600 1,660,770 1.6919 0.203 0.202 0.203 0.199 0.206 8,203,380 0.2024 3.03%
1995-12-27 0 1.650 1.650 1.660 1.610 1.660 598,000 980,690 1.6399 0.197 0.197 0.199 0.193 0.199 4,997,577 0.1962 2.48%
1995-12-22 0 1.610 1.610 1.630 1.600 1.640 171,000 277,820 1.6247 0.193 0.193 0.195 0.191 0.196 1,429,073 0.1944 1.90%
1995-12-21 0 1.580 1.580 1.590 1.560 1.600 666,906 1,055,627 1.5829 0.189 0.189 0.190 0.187 0.191 5,573,435 0.1894 0.00%
1995-12-20 0 1.580 1.580 1.600 1.570 1.630 371,000 597,790 1.6113 0.189 0.189 0.191 0.188 0.195 3,100,503 0.1928 0.64%
1995-12-19 0 1.570 1.570 1.580 1.530 1.570 1,105,000 1,716,130 1.5531 0.188 0.188 0.189 0.183 0.188 9,234,653 0.1858 -1.87%
1995-12-18 0 1.600 1.590 1.620 1.590 1.680 2,325,000 3,777,160 1.6246 0.191 0.190 0.194 0.190 0.201 19,430,378 0.1944 -5.33%
1995-12-15 0 1.690 1.680 1.690 1.680 1.720 928,000 1,571,240 1.6931 0.202 0.201 0.202 0.201 0.206 7,755,437 0.2026 -1.74%
1995-12-14 0 1.720 1.720 1.730 1.720 1.730 251,000 432,020 1.7212 0.206 0.206 0.207 0.206 0.207 2,097,645 0.2060 -0.58%
1995-12-13 0 1.730 1.720 1.730 1.680 1.730 348,351 597,310 1.7147 0.207 0.206 0.207 0.201 0.207 2,911,222 0.2052 1.17%
1995-12-12 0 1.710 1.710 1.730 1.710 1.740 596,000 1,024,010 1.7181 0.205 0.205 0.207 0.205 0.208 4,980,863 0.2056 0.00%
1995-12-11 0 1.710 1.700 1.720 1.700 1.740 1,151,000 1,990,500 1.7294 0.205 0.203 0.206 0.203 0.208 9,619,082 0.2069 -2.84%
1995-12-08 0 1.760 1.760 1.770 1.750 1.780 898,000 1,584,850 1.7649 0.211 0.211 0.212 0.209 0.213 7,504,723 0.2112 -2.22%
1995-12-07 0 1.800 1.780 1.810 1.780 1.810 314,000 565,440 1.8008 0.215 0.213 0.217 0.213 0.217 2,624,146 0.2155 0.00%
1995-12-06 0 1.800 1.800 1.810 1.780 1.800 320,000 574,840 1.7964 0.215 0.215 0.217 0.213 0.215 2,674,289 0.2150 -0.55%
1995-12-05 0 1.810 1.810 1.820 1.810 1.830 207,000 375,870 1.8158 0.217 0.217 0.218 0.217 0.219 1,729,930 0.2173 -0.55%
1995-12-04 0 1.820 1.820 1.830 1.820 1.860 462,784 849,700 1.8361 0.218 0.218 0.219 0.218 0.223 3,867,556 0.2197 0.55%
1995-12-01 0 1.810 1.810 1.820 1.810 1.830 841,000 1,526,490 1.8151 0.217 0.217 0.218 0.217 0.219 7,028,365 0.2172 0.00%
1995-11-30 0 1.810 1.800 1.830 1.800 1.830 703,000 1,280,450 1.8214 0.217 0.215 0.219 0.215 0.219 5,875,078 0.2179 1.69%
1995-11-29 0 1.780 1.780 1.790 1.740 1.850 3,353,000 6,086,390 1.8152 0.213 0.213 0.214 0.208 0.221 28,021,531 0.2172 -5.82%
1995-11-28 0 1.890 1.890 1.900 1.800 1.890 630,576 1,173,007 1.8602 0.226 0.226 0.227 0.215 0.226 5,269,819 0.2226 3.28%
1995-11-27 0 1.830 1.830 1.850 1.820 1.850 840,392 1,542,904 1.8359 0.219 0.219 0.221 0.218 0.221 7,023,284 0.2197 0.55%
1995-11-24 0 1.820 1.820 1.840 1.780 1.820 313,000 563,000 1.7987 0.218 0.218 0.220 0.213 0.218 2,615,789 0.2152 1.11%
1995-11-23 0 1.800 1.780 1.830 1.740 1.800 971,000 1,708,220 1.7592 0.215 0.213 0.219 0.208 0.215 8,114,795 0.2105 1.69%
1995-11-22 0 1.770 1.760 1.770 1.740 1.810 1,065,000 1,885,750 1.7707 0.212 0.211 0.212 0.208 0.217 8,900,367 0.2119 0.00%
1995-11-21 0 1.770 1.770 1.780 1.750 1.830 810,000 1,427,760 1.7627 0.212 0.212 0.213 0.209 0.219 6,769,293 0.2109 -2.75%
1995-11-20 0 1.820 1.820 1.830 1.800 1.950 624,000 1,159,500 1.8582 0.218 0.218 0.219 0.215 0.233 5,214,863 0.2223 -6.67%
1995-11-17 0 1.950 1.920 1.950 1.950 2.000 250,133 493,753 1.9740 0.233 0.230 0.233 0.233 0.239 2,090,400 0.2362 -2.50%
1995-11-16 0 2.000 - 2.000 1.950 2.000 394,000 778,380 1.9756 0.239 - 0.239 0.233 0.239 3,292,718 0.2364 1.52%
1995-11-15 0 1.970 1.970 2.000 1.970 1.970 66,000 130,200 1.9727 0.236 0.236 0.239 0.236 0.236 551,572 0.2361 0.00%
1995-11-14 0 1.970 1.970 1.980 1.950 1.970 227,000 445,290 1.9616 0.236 0.236 0.237 0.233 0.236 1,897,074 0.2347 1.03%
1995-11-13 0 1.950 1.940 1.960 1.940 1.970 345,000 673,650 1.9526 0.233 0.232 0.235 0.232 0.236 2,883,217 0.2336 -1.02%
1995-11-10 0 1.970 1.970 1.990 1.970 1.990 180,000 356,260 1.9792 0.236 0.236 0.238 0.236 0.238 1,504,287 0.2368 -0.51%
1995-11-09 0 1.980 1.980 2.000 1.980 2.050 376,000 755,540 2.0094 0.237 0.237 0.239 0.237 0.245 3,142,289 0.2404 0.00%
1995-11-08 0 1.980 1.980 2.025 1.970 1.990 427,000 845,070 1.9791 0.237 0.237 0.242 0.236 0.238 3,568,504 0.2368 -0.50%
1995-11-07 0 1.990 1.990 2.025 1.980 2.000 188,000 375,470 1.9972 0.238 0.238 0.242 0.237 0.239 1,571,145 0.2390 0.51%
1995-11-06 0 1.980 1.980 1.990 1.980 2.000 203,000 403,950 1.9899 0.237 0.237 0.238 0.237 0.239 1,696,502 0.2381 0.51%
1995-11-03 0 1.970 1.960 1.970 1.950 1.970 485,000 951,120 1.9611 0.236 0.235 0.236 0.233 0.236 4,053,219 0.2347 1.03%
1995-11-02 0 1.950 1.950 1.960 1.950 2.000 1,515,034 2,990,433 1.9738 0.233 0.233 0.235 0.233 0.239 12,661,369 0.2362 -1.52%
1995-10-31 0 1.980 1.980 2.000 1.980 2.000 1,275,490 2,540,601 1.9919 0.237 0.237 0.239 0.237 0.239 10,659,464 0.2383 -0.50%
1995-10-30 0 1.990 1.980 2.025 1.980 2.025 962,000 1,926,560 2.0027 0.238 0.237 0.242 0.237 0.242 8,039,580 0.2396 -0.50%
1995-10-27 0 2.000 2.000 2.025 2.000 2.025 655,000 1,311,300 2.0020 0.239 0.239 0.242 0.239 0.242 5,473,935 0.2396 -2.44%
1995-10-26 0 2.050 2.025 2.050 2.025 2.075 370,000 754,325 2.0387 0.245 0.242 0.245 0.242 0.248 3,092,146 0.2439 -2.38%
1995-10-25 0 2.100 2.050 2.100 2.050 2.100 855,000 1,780,525 2.0825 0.251 0.245 0.251 0.245 0.251 7,145,365 0.2492 1.20%
1995-10-24 0 2.075 2.075 2.100 2.075 2.175 494,000 1,051,700 2.1289 0.248 0.248 0.251 0.248 0.260 4,128,433 0.2547 -4.60%
1995-10-23 0 2.175 2.150 2.175 2.150 2.200 1,256,000 2,739,975 2.1815 0.260 0.257 0.260 0.257 0.263 10,496,583 0.2610 -2.25%
1995-10-20 0 2.225 2.225 2.250 2.225 2.250 677,700 1,512,320 2.2315 0.266 0.266 0.269 0.266 0.269 5,663,642 0.2670 -2.20%
1995-10-19 0 2.275 2.250 2.275 2.250 2.300 170,000 386,675 2.2746 0.272 0.269 0.272 0.269 0.275 1,420,716 0.2722 0.00%
1995-10-18 0 2.275 2.250 2.275 2.250 2.275 390,000 887,000 2.2744 0.272 0.269 0.272 0.269 0.272 3,259,289 0.2721 0.00%
1995-10-17 0 2.275 2.250 2.275 2.250 2.300 597,000 1,359,250 2.2768 0.272 0.269 0.272 0.269 0.275 4,989,220 0.2724 0.00%
1995-10-16 0 2.275 2.250 2.275 2.225 2.300 2,156,917 4,893,999 2.2690 0.272 0.269 0.272 0.266 0.275 18,025,683 0.2715 2.25%
1995-10-13 0 2.225 2.225 2.250 2.225 2.275 757,000 1,692,775 2.2362 0.266 0.266 0.269 0.266 0.272 6,326,364 0.2676 -2.20%
1995-10-12 0 2.275 2.250 2.275 2.225 2.275 100,000 225,075 2.2508 0.272 0.269 0.272 0.266 0.272 835,715 0.2693 1.11%
1995-10-11 0 2.250 2.250 2.300 2.250 2.275 135,000 304,425 2.2550 0.269 0.269 0.275 0.269 0.272 1,128,216 0.2698 -1.10%
1995-10-10 0 2.275 2.275 2.300 2.250 2.275 87,392 198,523 2.2716 0.272 0.272 0.275 0.269 0.272 730,348 0.2718 -2.15%
1995-10-09 0 2.325 2.250 2.325 2.225 2.325 691,000 1,587,525 2.2974 0.278 0.269 0.278 0.266 0.278 5,774,792 0.2749 2.20%
1995-10-06 0 2.275 2.275 2.300 2.275 2.275 89,000 202,475 2.2750 0.272 0.272 0.275 0.272 0.272 743,787 0.2722 -1.09%
1995-10-05 0 2.300 2.300 2.325 2.275 2.325 1,457,000 3,354,550 2.3024 0.275 0.275 0.278 0.272 0.278 12,176,371 0.2755 1.32%
1995-10-04 0 2.300 2.300 2.325 2.275 2.350 946,000 2,179,900 2.3043 0.272 0.272 0.275 0.269 0.278 8,010,349 0.2721 0.00%
1995-10-03 0 2.300 2.250 2.300 2.250 2.300 248,396 563,801 2.2698 0.272 0.266 0.272 0.266 0.272 2,103,318 0.2681 2.22%
1995-10-02 0 2.250 2.250 2.275 2.250 2.300 523,000 1,187,825 2.2712 0.266 0.266 0.269 0.266 0.272 4,428,554 0.2682 -2.17%
1995-09-29 0 2.300 2.275 2.300 2.300 2.325 373,000 859,400 2.3040 0.272 0.269 0.272 0.272 0.275 3,158,414 0.2721 0.00%
1995-09-28 0 2.300 2.300 2.325 2.300 2.325 484,000 1,114,450 2.3026 0.272 0.272 0.275 0.272 0.275 4,098,318 0.2719 0.00%
1995-09-27 0 2.300 2.300 2.325 2.300 2.325 332,000 767,075 2.3105 0.272 0.272 0.275 0.272 0.275 2,811,243 0.2729 1.10%
1995-09-26 0 2.275 2.250 2.275 2.250 2.275 537,000 1,219,425 2.2708 0.269 0.266 0.269 0.266 0.269 4,547,101 0.2682 0.00%
1995-09-25 0 2.275 2.275 2.300 2.250 2.325 541,000 1,245,900 2.3030 0.269 0.269 0.272 0.266 0.275 4,580,971 0.2720 0.00%
1995-09-22 0 2.275 2.250 2.275 2.275 2.325 1,122,000 2,561,850 2.2833 0.269 0.266 0.269 0.269 0.275 9,500,646 0.2697 -2.15%
1995-09-21 0 2.325 2.300 2.325 2.325 2.375 1,152,000 2,711,575 2.3538 0.275 0.272 0.275 0.275 0.280 9,754,674 0.2780 -1.06%
1995-09-20 0 2.350 2.325 2.350 2.325 2.400 2,449,000 5,797,750 2.3674 0.278 0.275 0.278 0.275 0.283 20,737,150 0.2796 -1.05%
1995-09-19 0 2.375 2.350 2.375 2.375 2.450 1,615,000 3,878,500 2.4015 0.280 0.278 0.280 0.280 0.289 13,675,172 0.2836 -3.06%
1995-09-18 0 2.450 2.425 2.450 2.400 2.775 10,497,000 27,795,100 2.6479 0.289 0.286 0.289 0.283 0.328 88,884,386 0.3127 -14.04%
1995-09-15 0 2.850 2.825 2.875 2.825 2.900 1,368,000 3,889,125 2.8429 0.337 0.334 0.340 0.334 0.342 11,583,675 0.3357 -1.72%
1995-09-14 0 2.900 2.875 2.900 2.825 2.900 1,198,302 3,432,290 2.8643 0.342 0.340 0.342 0.334 0.342 10,146,741 0.3383 3.57%
1995-09-13 0 2.800 2.775 2.800 2.775 2.800 786,000 2,199,775 2.7987 0.331 0.328 0.331 0.328 0.331 6,655,533 0.3305 0.90%
1995-09-12 0 2.775 2.775 2.800 2.750 2.775 475,000 1,317,975 2.7747 0.328 0.328 0.331 0.325 0.328 4,022,110 0.3277 0.00%
1995-09-11 0 2.775 2.775 2.800 2.750 2.825 780,000 2,174,250 2.7875 0.328 0.328 0.331 0.325 0.334 6,604,727 0.3292 0.00%
1995-09-08 0 2.775 2.775 2.800 2.775 2.800 723,875 1,975,619 2.7292 0.328 0.328 0.331 0.328 0.331 6,129,483 0.3223 0.00%
1995-09-07 0 2.775 2.775 2.825 2.775 2.825 112,000 312,800 2.7929 0.328 0.328 0.334 0.328 0.334 948,371 0.3298 -1.77%
1995-09-06 0 2.825 2.775 2.825 2.750 2.825 443,000 1,230,150 2.7769 0.334 0.328 0.334 0.325 0.334 3,751,146 0.3279 1.80%
1995-09-05 0 2.775 2.750 2.800 2.725 2.775 197,000 540,750 2.7449 0.328 0.325 0.331 0.322 0.328 1,668,117 0.3242 1.83%
1995-09-04 0 2.725 2.700 2.750 2.725 2.775 621,903 1,712,343 2.7534 0.322 0.319 0.325 0.322 0.328 5,266,025 0.3252 -1.80%
1995-09-01 0 2.775 2.775 2.825 2.725 2.800 680,000 1,880,150 2.7649 0.328 0.328 0.334 0.322 0.331 5,757,967 0.3265 -1.77%
1995-08-31 0 2.825 2.800 2.825 - - 0 0 - 0.334 0.331 0.334 - - 0 - 0.00%
1995-08-30 0 2.825 2.800 2.825 2.800 2.825 360,000 1,016,000 2.8222 0.334 0.331 0.334 0.331 0.334 3,048,336 0.3333 -0.88%
1995-08-29 0 2.850 2.850 2.875 2.825 2.875 148,000 419,300 2.8331 0.337 0.337 0.340 0.334 0.340 1,253,205 0.3346 -0.87%
1995-08-25 0 2.875 2.875 2.900 2.875 2.875 187,000 537,625 2.8750 0.340 0.340 0.342 0.340 0.340 1,583,441 0.3395 0.00%
1995-08-24 0 2.875 2.875 2.900 2.825 2.875 273,000 783,625 2.8704 0.340 0.340 0.342 0.334 0.340 2,311,655 0.3390 0.00%
1995-08-23 0 2.875 2.875 2.900 2.875 2.900 487,000 1,400,875 2.8765 0.340 0.340 0.342 0.340 0.342 4,123,721 0.3397 0.00%
1995-08-22 0 2.875 2.875 2.900 2.875 2.900 159,000 459,050 2.8871 0.340 0.340 0.342 0.340 0.342 1,346,348 0.3410 -0.86%
1995-08-21 0 2.900 2.875 2.925 2.875 2.950 91,000 264,225 2.9036 0.342 0.340 0.345 0.340 0.348 770,552 0.3429 0.87%
1995-08-18 0 2.875 2.875 2.900 2.875 2.900 134,000 387,075 2.8886 0.340 0.340 0.342 0.340 0.342 1,134,658 0.3411 -1.71%
1995-08-17 0 2.925 2.875 2.950 2.900 2.975 338,000 990,100 2.9293 0.345 0.340 0.348 0.342 0.351 2,862,048 0.3459 -0.85%
1995-08-16 0 2.950 2.900 2.950 2.875 2.950 440,000 1,279,000 2.9068 0.348 0.342 0.348 0.340 0.348 3,725,744 0.3433 2.61%
1995-08-15 0 2.875 2.875 2.900 2.850 2.900 1,648,000 4,737,450 2.8747 0.340 0.340 0.342 0.337 0.342 13,954,603 0.3395 0.00%
1995-08-14 0 2.875 2.875 2.900 2.875 2.900 297,000 854,125 2.8758 0.340 0.340 0.342 0.340 0.342 2,514,877 0.3396 0.00%
1995-08-11 0 2.875 2.875 2.900 2.875 2.875 1,080,000 3,105,000 2.8750 0.340 0.340 0.342 0.340 0.340 9,145,007 0.3395 0.00%
1995-08-10 0 2.875 2.875 2.900 2.875 2.950 322,000 935,575 2.9055 0.340 0.340 0.342 0.340 0.348 2,726,567 0.3431 -2.54%
1995-08-09 0 2.950 2.925 2.975 2.875 2.950 121,000 356,000 2.9421 0.348 0.345 0.351 0.340 0.348 1,024,579 0.3475 2.61%
1995-08-08 0 2.875 2.875 2.950 2.875 2.950 543,000 1,584,200 2.9175 0.340 0.340 0.348 0.340 0.348 4,597,906 0.3445 -1.71%
1995-08-07 0 2.925 2.925 2.950 2.900 2.950 242,000 707,850 2.9250 0.345 0.345 0.348 0.342 0.348 2,049,159 0.3454 -0.85%
1995-08-04 0 2.950 2.950 2.975 2.950 2.950 473,000 1,395,350 2.9500 0.348 0.348 0.351 0.348 0.348 4,005,174 0.3484 0.00%
1995-08-03 0 2.950 2.950 2.975 2.950 2.975 426,000 1,261,600 2.9615 0.348 0.348 0.351 0.348 0.351 3,607,197 0.3497 -0.84%
1995-08-02 0 2.975 2.950 3.000 2.925 3.000 433,000 1,283,550 2.9643 0.351 0.348 0.354 0.345 0.354 3,666,470 0.3501 0.00%
1995-08-01 0 2.975 2.950 2.975 2.950 2.975 398,000 1,183,350 2.9732 0.351 0.348 0.351 0.348 0.351 3,370,104 0.3511 0.00%
1995-07-31 0 2.975 2.975 3.000 2.975 3.000 445,133 1,334,612 2.9982 0.351 0.351 0.354 0.351 0.354 3,769,208 0.3541 -0.83%
1995-07-28 0 3.000 2.975 3.000 2.975 3.000 531,490 1,589,022 2.9897 0.354 0.351 0.354 0.351 0.354 4,500,444 0.3531 0.84%
1995-07-27 0 2.975 2.975 3.000 2.950 3.000 523,000 1,555,950 2.9750 0.351 0.351 0.354 0.348 0.354 4,428,554 0.3513 0.85%
1995-07-26 0 2.950 2.950 2.975 2.950 2.975 315,000 930,500 2.9540 0.348 0.348 0.351 0.348 0.351 2,667,294 0.3489 -1.67%
1995-07-25 0 3.000 2.975 3.000 2.950 3.000 293,118 871,005 2.9715 0.354 0.351 0.354 0.348 0.354 2,482,006 0.3509 1.69%
1995-07-24 0 2.950 2.950 2.975 2.950 2.975 151,774 450,048 2.9653 0.348 0.348 0.351 0.348 0.351 1,285,161 0.3502 -0.84%
1995-07-21 0 2.975 2.975 3.000 2.950 3.000 306,461 911,266 2.9735 0.351 0.351 0.354 0.348 0.354 2,594,989 0.3512 0.00%
1995-07-20 0 2.975 2.950 2.975 2.925 3.000 699,000 2,073,950 2.9670 0.351 0.348 0.351 0.345 0.354 5,918,852 0.3504 -1.65%
1995-07-19 0 3.025 3.000 3.025 3.000 3.075 164,000 496,150 3.0253 0.357 0.354 0.357 0.354 0.363 1,388,686 0.3573 -1.63%
1995-07-18 0 3.075 3.075 3.100 3.075 3.100 392,000 1,206,375 3.0775 0.363 0.363 0.366 0.363 0.366 3,319,299 0.3634 0.00%
1995-07-17 0 3.075 3.050 3.075 3.050 3.100 479,000 1,470,050 3.0690 0.363 0.360 0.363 0.360 0.366 4,055,980 0.3624 -0.81%
1995-07-14 0 3.100 3.100 3.125 3.100 3.125 457,000 1,422,450 3.1126 0.366 0.366 0.369 0.366 0.369 3,869,693 0.3676 -0.80%
1995-07-13 0 3.125 3.100 3.150 3.075 3.150 6,136,613 18,914,585 3.0823 0.369 0.366 0.372 0.363 0.372 51,962,378 0.3640 1.63%
1995-07-12 0 3.075 3.075 3.100 3.075 3.100 869,192 2,689,712 3.0945 0.363 0.363 0.366 0.363 0.366 7,359,969 0.3655 -0.81%
1995-07-11 0 3.100 3.075 3.100 3.050 3.100 1,076,000 3,313,550 3.0795 0.366 0.363 0.366 0.360 0.366 9,111,136 0.3637 0.81%
1995-07-10 0 3.075 3.075 3.100 3.050 3.125 1,605,744 4,952,226 3.0841 0.363 0.363 0.366 0.360 0.369 13,596,796 0.3642 1.65%
1995-07-07 0 3.025 3.000 3.025 2.925 3.025 2,487,807 7,430,600 2.9868 0.357 0.354 0.357 0.345 0.357 21,065,752 0.3527 4.31%
1995-07-06 0 2.900 2.900 2.950 2.900 2.975 626,000 1,837,925 2.9360 0.342 0.342 0.348 0.342 0.351 5,300,717 0.3467 -0.85%
1995-07-05 0 2.925 2.925 2.950 2.875 2.925 796,000 2,312,475 2.9051 0.345 0.345 0.348 0.340 0.345 6,740,209 0.3431 1.74%
1995-07-04 0 2.875 2.875 2.900 2.875 2.900 75,000 217,375 2.8983 0.340 0.340 0.342 0.340 0.342 635,070 0.3423 -0.86%
1995-07-03 0 2.900 2.875 2.900 2.875 2.900 413,000 1,193,575 2.8900 0.342 0.340 0.342 0.340 0.342 3,497,118 0.3413 0.00%
1995-06-30 0 2.900 2.875 2.900 2.850 2.900 256,000 738,350 2.8842 0.342 0.340 0.342 0.337 0.342 2,167,705 0.3406 0.87%
1995-06-29 0 2.875 2.875 2.900 2.850 2.900 522,000 1,498,000 2.8697 0.340 0.340 0.342 0.337 0.342 4,420,087 0.3389 1.77%
1995-06-28 0 2.825 2.825 2.850 2.800 2.900 1,998,000 5,633,325 2.8195 0.334 0.334 0.337 0.331 0.342 16,918,263 0.3330 -2.59%
1995-06-27 0 2.900 2.900 2.925 2.875 2.900 580,000 1,676,050 2.8897 0.342 0.342 0.345 0.340 0.342 4,911,207 0.3413 -0.85%
1995-06-26 0 2.925 2.925 2.950 2.875 2.925 172,784 503,176 2.9122 0.345 0.345 0.348 0.340 0.345 1,463,066 0.3439 0.86%
1995-06-23 0 2.900 2.900 2.925 2.875 2.950 211,000 611,850 2.8998 0.342 0.342 0.345 0.340 0.348 1,786,663 0.3425 0.87%
1995-06-22 0 2.875 2.875 2.900 2.875 2.875 445,000 1,279,375 2.8750 0.340 0.340 0.342 0.340 0.340 3,768,082 0.3395 0.00%
1995-06-21 0 2.875 2.850 2.925 2.825 2.925 1,121,000 3,209,475 2.8630 0.340 0.337 0.345 0.334 0.345 9,492,178 0.3381 1.77%
1995-06-20 0 2.825 2.800 2.825 2.825 2.925 1,826,000 5,235,000 2.8669 0.334 0.331 0.334 0.334 0.345 15,461,836 0.3386 -3.42%
1995-06-16 0 2.925 2.900 2.925 2.900 2.925 371,224 1,084,327 2.9210 0.345 0.342 0.345 0.342 0.345 3,143,376 0.3450 0.00%
1995-06-15 0 2.925 2.900 2.925 2.900 2.950 295,000 861,575 2.9206 0.345 0.342 0.345 0.342 0.348 2,497,942 0.3449 -0.85%
1995-06-14 0 2.950 2.950 2.975 2.925 2.950 168,000 494,950 2.9461 0.348 0.348 0.351 0.345 0.348 1,422,557 0.3479 0.85%
1995-06-13 0 2.925 2.900 2.925 2.875 2.950 674,461 1,959,793 2.9057 0.345 0.342 0.345 0.340 0.348 5,711,065 0.3432 0.86%
1995-06-12 0 2.900 2.875 2.900 2.800 3.050 3,123,175 9,074,231 2.9055 0.342 0.340 0.342 0.331 0.360 26,445,793 0.3431 -5.69%
1995-06-09 0 3.075 3.075 3.100 3.075 3.100 866,000 2,665,050 3.0774 0.363 0.363 0.366 0.363 0.366 7,332,941 0.3634 -0.81%
1995-06-08 0 3.100 3.075 3.100 3.075 3.100 417,000 1,287,575 3.0877 0.366 0.363 0.366 0.363 0.366 3,530,989 0.3646 -0.80%
1995-06-07 0 3.125 3.125 3.150 3.125 3.150 1,484,000 4,688,675 3.1595 0.369 0.369 0.372 0.369 0.372 12,565,917 0.3731 -1.57%
1995-06-06 0 3.175 3.175 3.200 3.175 3.350 1,071,000 3,444,650 3.2163 0.375 0.375 0.378 0.375 0.396 9,068,798 0.3798 -1.55%
1995-06-05 0 3.375 3.350 3.375 3.275 3.400 3,021,000 10,146,950 3.3588 0.381 0.378 0.381 0.370 0.384 26,770,413 0.3790 3.85%
1995-06-01 0 3.250 3.225 3.250 3.200 3.275 1,620,000 5,228,625 3.2275 0.367 0.364 0.367 0.361 0.370 14,355,534 0.3642 1.56%
1995-05-31 0 3.200 3.200 3.225 3.175 3.225 491,309 1,570,270 3.1961 0.361 0.361 0.364 0.358 0.364 4,353,706 0.3607 0.79%
1995-05-30 0 3.175 3.150 3.175 3.150 3.200 397,000 1,263,150 3.1817 0.358 0.355 0.358 0.355 0.361 3,517,992 0.3591 0.00%
1995-05-29 0 3.175 3.175 3.200 3.125 3.175 560,000 1,768,600 3.1582 0.358 0.358 0.361 0.353 0.358 4,962,407 0.3564 0.79%
1995-05-26 0 3.150 3.150 3.175 3.150 3.150 382,000 1,203,300 3.1500 0.355 0.355 0.358 0.355 0.355 3,385,070 0.3555 0.00%
1995-05-25 0 3.150 3.150 3.175 3.150 3.175 439,000 1,385,700 3.1565 0.355 0.355 0.358 0.355 0.358 3,890,173 0.3562 0.00%
1995-05-24 0 3.150 3.150 3.175 3.150 3.200 343,000 1,084,925 3.1630 0.355 0.355 0.358 0.355 0.361 3,039,474 0.3569 -0.79%
1995-05-23 0 3.175 3.175 3.200 3.175 3.200 554,000 1,759,750 3.1764 0.358 0.358 0.361 0.358 0.361 4,909,238 0.3585 0.79%
1995-05-22 0 3.150 3.150 3.175 3.125 3.150 499,959 1,574,477 3.1492 0.355 0.355 0.358 0.353 0.355 4,430,357 0.3554 0.80%
1995-05-19 0 3.125 3.125 3.175 3.100 3.175 892,000 2,807,200 3.1471 0.353 0.353 0.358 0.350 0.358 7,904,405 0.3551 -2.34%
1995-05-18 0 3.200 3.200 3.225 3.175 3.200 1,090,392 3,489,146 3.1999 0.361 0.361 0.364 0.358 0.361 9,662,444 0.3611 0.00%
1995-05-17 0 3.200 3.200 3.225 3.125 3.250 808,000 2,577,425 3.1899 0.361 0.361 0.364 0.353 0.367 7,160,044 0.3600 1.59%
1995-05-16 0 3.150 3.150 3.175 3.150 3.225 1,258,000 3,997,000 3.1773 0.355 0.355 0.358 0.355 0.364 11,147,693 0.3585 -0.79%
1995-05-15 0 3.175 3.175 3.200 3.150 3.250 2,058,000 6,631,325 3.2222 0.358 0.358 0.361 0.355 0.367 18,236,845 0.3636 0.00%
1995-05-12 0 3.175 3.175 3.200 3.075 3.225 3,256,000 10,242,225 3.1456 0.358 0.358 0.361 0.347 0.364 28,852,851 0.3550 3.25%
1995-05-11 0 3.075 3.050 3.075 3.050 3.100 1,529,000 4,697,725 3.0724 0.347 0.344 0.347 0.344 0.350 13,549,143 0.3467 1.65%
1995-05-10 0 3.025 3.000 3.050 2.925 3.025 1,284,959 3,831,185 2.9816 0.341 0.339 0.344 0.330 0.341 11,386,588 0.3365 3.42%
1995-05-09 0 2.925 2.900 2.925 2.825 2.950 464,000 1,347,100 2.9032 0.330 0.327 0.330 0.319 0.333 4,111,709 0.3276 2.63%
1995-05-08 0 2.850 2.850 2.875 2.825 2.850 445,000 1,267,400 2.8481 0.322 0.322 0.324 0.319 0.322 3,943,341 0.3214 0.00%
1995-05-05 0 2.850 2.825 2.850 2.825 2.850 211,000 596,850 2.8287 0.322 0.319 0.322 0.319 0.322 1,869,764 0.3192 0.88%
1995-05-04 0 2.825 2.825 2.875 2.800 2.850 422,000 1,192,425 2.8257 0.319 0.319 0.324 0.316 0.322 3,739,528 0.3189 -0.88%
1995-05-03 0 2.850 2.825 2.875 2.825 2.850 274,000 776,300 2.8332 0.322 0.319 0.324 0.319 0.322 2,428,035 0.3197 0.00%
1995-05-02 0 2.850 2.800 2.850 2.800 2.850 542,000 1,527,525 2.8183 0.322 0.316 0.322 0.316 0.322 4,802,901 0.3180 1.79%
1995-05-01 0 2.800 2.800 2.825 2.800 2.825 286,000 801,175 2.8013 0.316 0.316 0.319 0.316 0.319 2,534,372 0.3161 -0.88%
1995-04-28 0 2.825 2.825 2.850 2.800 2.850 250,000 703,450 2.8138 0.319 0.319 0.322 0.316 0.322 2,215,360 0.3175 0.00%
1995-04-27 0 2.825 2.800 2.825 2.750 2.850 387,000 1,088,725 2.8132 0.319 0.316 0.319 0.310 0.322 3,429,378 0.3175 1.80%
1995-04-26 0 2.775 2.750 2.775 2.750 2.800 588,906 1,632,390 2.7719 0.313 0.310 0.313 0.310 0.316 5,218,556 0.3128 -2.63%
1995-04-25 0 2.850 2.850 2.875 2.850 2.900 631,000 1,810,175 2.8687 0.322 0.322 0.324 0.322 0.327 5,591,569 0.3237 -1.72%
1995-04-24 0 2.900 2.900 2.925 2.900 3.000 913,000 2,683,875 2.9396 0.327 0.327 0.330 0.327 0.339 8,090,495 0.3317 -5.69%
1995-04-21 0 3.075 3.050 3.100 3.025 3.075 238,000 723,725 3.0409 0.347 0.344 0.350 0.341 0.347 2,109,023 0.3432 1.65%
1995-04-20 0 3.025 3.025 3.050 3.025 3.075 432,000 1,321,475 3.0590 0.341 0.341 0.344 0.341 0.347 3,828,142 0.3452 -1.63%
1995-04-19 0 3.075 3.050 3.075 3.025 3.075 154,000 472,300 3.0669 0.347 0.344 0.347 0.341 0.347 1,364,662 0.3461 0.82%
1995-04-18 0 3.050 3.050 3.100 3.000 3.075 233,000 714,500 3.0665 0.344 0.344 0.350 0.339 0.347 2,064,716 0.3461 -0.81%
1995-04-13 0 3.075 3.075 3.100 3.050 3.075 374,000 1,149,800 3.0743 0.347 0.347 0.350 0.344 0.347 3,314,179 0.3469 0.00%
1995-04-12 0 3.075 3.050 3.075 3.050 3.075 370,000 1,136,500 3.0716 0.347 0.344 0.347 0.344 0.347 3,278,733 0.3466 0.00%
1995-04-11 0 3.075 3.075 3.100 3.075 3.100 705,000 2,177,500 3.0887 0.347 0.347 0.350 0.347 0.350 6,247,316 0.3485 -0.81%
1995-04-10 0 3.100 3.075 3.100 3.075 3.100 649,980 2,002,367 3.0807 0.350 0.347 0.350 0.347 0.350 5,759,759 0.3476 0.81%
1995-04-07 0 3.075 3.075 3.100 3.050 3.075 717,000 2,204,650 3.0748 0.347 0.347 0.350 0.344 0.347 6,353,653 0.3470 0.00%
1995-04-06 0 3.075 3.075 3.100 3.075 3.100 990,000 3,048,500 3.0793 0.347 0.347 0.350 0.347 0.350 8,772,826 0.3475 0.00%
1995-04-04 0 3.075 3.075 3.100 3.050 3.075 1,450,000 4,450,775 3.0695 0.347 0.347 0.350 0.344 0.347 12,849,089 0.3464 0.00%
1995-04-03 0 3.075 3.075 3.100 3.025 3.100 942,000 2,895,150 3.0734 0.347 0.347 0.350 0.341 0.350 8,347,477 0.3468 -0.81%
1995-03-31 0 3.100 3.100 3.125 3.100 3.125 1,081,000 3,373,875 3.1211 0.350 0.350 0.353 0.350 0.353 9,579,217 0.3522 -0.80%
1995-03-30 0 3.125 3.100 3.125 3.100 3.125 2,257,000 7,005,325 3.1038 0.353 0.350 0.353 0.350 0.353 20,000,272 0.3503 1.63%
1995-03-29 0 3.075 3.075 3.100 3.050 3.100 936,000 2,892,700 3.0905 0.347 0.347 0.350 0.344 0.350 8,294,309 0.3488 -0.81%
1995-03-28 0 3.100 3.075 3.100 3.075 3.125 2,388,000 7,392,100 3.0955 0.350 0.347 0.350 0.347 0.353 21,161,121 0.3493 0.00%
1995-03-27 0 3.100 3.075 3.100 3.100 3.125 2,480,000 7,688,200 3.1001 0.350 0.347 0.350 0.350 0.353 21,976,373 0.3498 0.00%
1995-03-24 0 3.100 3.075 3.100 3.075 3.100 321,000 992,275 3.0912 0.350 0.347 0.350 0.347 0.350 2,844,522 0.3488 0.00%
1995-03-23 0 3.100 3.075 3.100 3.075 3.100 832,000 2,560,000 3.0769 0.350 0.347 0.350 0.347 0.350 7,372,719 0.3472 0.00%
1995-03-22 0 3.100 3.075 3.100 3.075 3.100 2,120,000 6,563,675 3.0961 0.350 0.347 0.350 0.347 0.350 18,786,254 0.3494 0.00%
1995-03-21 0 3.100 3.075 3.100 3.075 3.125 3,919,000 12,170,725 3.1056 0.350 0.347 0.350 0.347 0.353 34,727,986 0.3505 0.00%
1995-03-20 0 3.100 3.075 3.100 3.075 3.100 182,000 561,650 3.0860 0.350 0.347 0.350 0.347 0.350 1,612,782 0.3482 0.81%
1995-03-17 0 3.075 3.050 3.075 3.050 3.100 446,000 1,373,750 3.0802 0.347 0.344 0.347 0.344 0.350 3,952,203 0.3476 0.82%
1995-03-16 0 3.050 3.050 3.075 3.050 3.100 254,000 779,475 3.0688 0.344 0.344 0.347 0.344 0.350 2,250,806 0.3463 0.00%
1995-03-15 0 3.050 3.025 3.075 3.025 3.050 322,000 980,600 3.0453 0.344 0.341 0.347 0.341 0.344 2,853,384 0.3437 1.67%
1995-03-14 0 3.000 3.000 3.025 3.000 3.025 268,392 808,402 3.0120 0.339 0.339 0.341 0.339 0.341 2,378,340 0.3399 -0.83%
1995-03-13 0 3.025 3.025 3.050 3.000 3.025 373,000 1,122,800 3.0102 0.341 0.341 0.344 0.339 0.341 3,305,317 0.3397 2.54%
1995-03-10 0 2.950 2.950 2.975 2.925 3.000 236,000 696,200 2.9500 0.333 0.333 0.336 0.330 0.339 2,091,300 0.3329 0.00%
1995-03-09 0 2.950 2.950 3.000 2.850 2.975 853,000 2,517,650 2.9515 0.333 0.333 0.339 0.322 0.336 7,558,809 0.3331 -0.84%
1995-03-08 0 2.975 2.950 2.975 2.925 3.050 891,000 2,655,950 2.9809 0.336 0.333 0.336 0.330 0.344 7,895,544 0.3364 -4.03%
1995-03-07 0 3.100 3.075 3.125 3.075 3.100 328,000 1,016,550 3.0992 0.350 0.347 0.353 0.347 0.350 2,906,553 0.3497 -1.59%
1995-03-06 0 3.150 3.100 3.150 3.075 3.150 175,000 540,700 3.0897 0.355 0.350 0.355 0.347 0.355 1,550,752 0.3487 1.61%
1995-03-03 0 3.100 3.100 3.125 3.075 3.100 155,906 482,723 3.0962 0.350 0.350 0.353 0.347 0.350 1,381,552 0.3494 0.00%
1995-03-02 0 3.100 3.075 3.125 3.100 3.150 243,000 756,050 3.1113 0.350 0.347 0.353 0.350 0.355 2,153,330 0.3511 -0.80%
1995-03-01 0 3.125 3.125 3.150 3.100 3.175 177,000 552,675 3.1225 0.353 0.353 0.355 0.350 0.358 1,568,475 0.3524 -1.57%
1995-02-28 0 3.175 3.150 3.175 3.125 3.175 372,000 1,168,950 3.1423 0.358 0.355 0.358 0.353 0.358 3,296,456 0.3546 3.25%
1995-02-27 0 3.075 3.075 3.100 3.075 3.125 247,000 764,325 3.0944 0.347 0.347 0.350 0.347 0.353 2,188,776 0.3492 -1.60%
1995-02-24 0 3.125 3.125 3.150 3.100 3.150 417,000 1,298,675 3.1143 0.353 0.353 0.355 0.350 0.355 3,695,221 0.3514 1.63%
1995-02-23 0 3.075 3.075 3.100 3.050 3.075 98,000 301,100 3.0724 0.347 0.347 0.350 0.344 0.347 868,421 0.3467 0.00%
1995-02-22 0 3.075 3.075 3.125 3.050 3.075 180,000 553,450 3.0747 0.347 0.347 0.353 0.344 0.347 1,595,059 0.3470 -0.81%
1995-02-21 0 3.100 3.100 3.125 3.100 3.100 127,000 393,700 3.1000 0.350 0.350 0.353 0.350 0.350 1,125,403 0.3498 1.64%
1995-02-20 0 3.050 3.050 3.100 3.025 3.125 205,000 629,050 3.0685 0.344 0.344 0.350 0.341 0.353 1,816,595 0.3463 -2.40%
1995-02-17 0 3.125 3.100 3.150 3.100 3.150 245,000 762,075 3.1105 0.353 0.350 0.355 0.350 0.355 2,171,053 0.3510 -0.79%
1995-02-16 0 3.150 3.100 3.175 3.150 3.200 1,042,000 3,323,700 3.1897 0.355 0.350 0.358 0.355 0.361 9,233,621 0.3600 0.00%
1995-02-15 0 3.150 3.150 3.200 3.100 3.175 219,000 688,225 3.1426 0.355 0.355 0.361 0.350 0.358 1,940,656 0.3546 0.80%
1995-02-14 0 3.125 3.100 3.150 3.100 3.175 342,000 1,078,400 3.1532 0.353 0.350 0.355 0.350 0.358 3,030,613 0.3558 -1.57%
1995-02-13 0 3.175 3.150 3.200 3.150 3.175 100,000 316,750 3.1675 0.358 0.355 0.361 0.355 0.358 886,144 0.3574 0.79%
1995-02-10 0 3.150 3.125 3.200 3.150 3.250 193,000 619,550 3.2101 0.355 0.353 0.361 0.355 0.367 1,710,258 0.3623 -3.08%
1995-02-09 0 3.250 3.225 3.250 3.175 3.250 1,128,000 3,622,175 3.2111 0.367 0.364 0.367 0.358 0.367 9,995,705 0.3624 1.56%
1995-02-08 0 3.200 3.075 3.200 3.050 3.200 323,000 992,300 3.0721 0.361 0.347 0.361 0.344 0.361 2,862,245 0.3467 3.23%
1995-02-07 0 3.100 3.100 3.125 3.100 3.250 890,000 2,833,975 3.1842 0.350 0.350 0.353 0.350 0.367 7,886,682 0.3593 0.00%
1995-02-06 0 3.100 3.075 3.100 2.900 3.100 1,067,200 3,185,095 2.9845 0.350 0.347 0.350 0.327 0.350 9,456,930 0.3368 7.83%
1995-02-03 0 2.875 2.875 2.900 2.875 2.900 361,000 1,045,025 2.8948 0.324 0.324 0.327 0.324 0.327 3,198,980 0.3267 -0.86%
1995-01-30 0 2.900 2.850 2.900 2.825 2.900 355,000 1,008,750 2.8415 0.327 0.322 0.327 0.319 0.327 3,145,811 0.3207 1.75%
1995-01-27 0 2.850 2.850 2.875 2.800 2.875 338,400 959,110 2.8342 0.322 0.322 0.324 0.316 0.324 2,998,712 0.3198 0.00%
1995-01-26 0 2.850 2.825 2.900 2.850 3.000 616,000 1,793,425 2.9114 0.322 0.319 0.327 0.322 0.339 5,458,648 0.3285 -1.72%
1995-01-25 0 2.900 2.850 2.900 2.850 2.925 3,150,000 9,071,325 2.8798 0.327 0.322 0.327 0.322 0.330 27,913,538 0.3250 0.87%
1995-01-24 0 2.875 2.850 2.875 2.850 3.000 1,063,000 3,154,425 2.9675 0.324 0.322 0.324 0.322 0.339 9,419,712 0.3349 -4.17%
1995-01-23 0 3.000 2.900 3.000 2.950 3.050 997,300 2,982,330 2.9904 0.339 0.327 0.339 0.333 0.344 8,837,515 0.3375 -1.64%
1995-01-20 0 3.050 3.050 3.075 3.000 3.050 1,085,867 3,308,024 3.0464 0.344 0.344 0.347 0.339 0.344 9,622,346 0.3438 0.00%
1995-01-19 0 3.050 3.050 3.075 3.050 3.075 630,000 1,924,400 3.0546 0.344 0.344 0.347 0.344 0.347 5,582,708 0.3447 -1.61%
1995-01-18 0 3.100 3.075 3.100 3.050 3.100 345,000 1,055,775 3.0602 0.350 0.347 0.350 0.344 0.350 3,057,197 0.3453 0.81%
1995-01-17 0 3.075 3.050 3.100 3.025 3.150 116,000 354,650 3.0573 0.347 0.344 0.350 0.341 0.355 1,027,927 0.3450 0.82%
1995-01-16 0 3.050 3.000 3.050 3.000 3.050 155,000 470,750 3.0371 0.344 0.339 0.344 0.339 0.344 1,373,523 0.3427 1.67%
1995-01-13 0 3.000 3.000 3.025 2.950 3.025 1,656,000 4,953,000 2.9909 0.339 0.339 0.341 0.333 0.341 14,674,546 0.3375 -0.83%
1995-01-12 0 3.025 3.000 3.025 3.000 3.050 912,000 2,750,600 3.0160 0.341 0.339 0.341 0.339 0.344 8,081,634 0.3404 0.83%
1995-01-11 0 3.000 3.000 3.050 3.000 3.125 529,000 1,631,000 3.0832 0.339 0.339 0.344 0.339 0.353 4,687,702 0.3479 0.00%
1995-01-10 0 3.000 3.000 3.025 3.000 3.050 1,256,000 3,771,975 3.0032 0.339 0.339 0.341 0.339 0.344 11,129,970 0.3389 0.00%
1995-01-09 0 3.000 3.000 3.025 3.000 3.025 1,087,000 3,268,025 3.0065 0.339 0.339 0.341 0.339 0.341 9,632,386 0.3393 -0.83%
1995-01-06 0 3.025 3.025 3.050 3.025 3.050 631,000 1,914,375 3.0339 0.341 0.341 0.344 0.341 0.344 5,591,569 0.3424 -0.82%
1995-01-05 0 3.050 3.050 3.075 3.025 3.075 325,000 991,500 3.0508 0.344 0.344 0.347 0.341 0.347 2,879,968 0.3443 0.00%
1995-01-04 0 3.050 3.025 3.050 3.025 3.050 410,000 1,245,400 3.0376 0.344 0.341 0.344 0.341 0.344 3,633,191 0.3428 0.83%
1995-01-03 0 3.025 3.025 3.050 3.025 3.075 290,000 881,500 3.0397 0.341 0.341 0.344 0.341 0.347 2,569,818 0.3430 -2.42%
1994-12-30 0 3.100 3.100 3.125 3.075 3.125 222,000 686,850 3.0939 0.350 0.350 0.353 0.347 0.353 1,967,240 0.3491 0.81%
1994-12-29 0 3.075 3.075 3.125 3.025 3.100 278,865 859,352 3.0816 0.347 0.347 0.353 0.341 0.350 2,471,146 0.3478 -0.81%
1994-12-28 0 3.100 3.100 3.150 3.100 3.175 170,000 531,600 3.1271 0.350 0.350 0.355 0.350 0.358 1,506,445 0.3529 -1.59%
1994-12-23 0 3.150 3.150 3.200 3.150 3.150 95,000 299,250 3.1500 0.355 0.355 0.361 0.355 0.355 841,837 0.3555 -0.79%
1994-12-22 0 3.175 3.150 3.175 3.175 3.200 969,000 3,089,525 3.1884 0.358 0.355 0.358 0.358 0.361 8,586,736 0.3598 0.79%
1994-12-21 0 3.150 3.125 3.175 3.125 3.225 877,000 2,777,725 3.1673 0.355 0.353 0.358 0.353 0.364 7,771,484 0.3574 -2.33%
1994-12-20 0 3.225 3.225 3.250 3.175 3.225 70,000 224,250 3.2036 0.364 0.364 0.367 0.358 0.364 620,301 0.3615 0.00%
1994-12-19 0 3.225 3.200 3.250 3.225 3.300 752,000 2,455,075 3.2647 0.364 0.361 0.367 0.364 0.372 6,663,803 0.3684 -0.77%
1994-12-16 0 3.250 3.250 3.275 3.250 3.325 745,000 2,451,350 3.2904 0.367 0.367 0.370 0.367 0.375 6,601,773 0.3713 -1.52%
1994-12-15 0 3.300 3.275 3.300 3.250 3.450 1,000,000 3,287,450 3.2875 0.372 0.370 0.372 0.367 0.389 8,861,441 0.3710 1.54%
1994-12-14 0 3.250 3.225 3.250 3.125 3.250 927,000 2,979,825 3.2145 0.367 0.364 0.367 0.353 0.367 8,214,556 0.3627 4.84%
1994-12-13 0 3.100 3.075 3.125 3.050 3.100 694,000 2,137,750 3.0803 0.350 0.347 0.353 0.344 0.350 6,149,840 0.3476 0.81%
1994-12-12 0 3.075 3.075 3.100 2.950 3.100 1,613,000 4,875,900 3.0229 0.347 0.347 0.350 0.333 0.350 14,293,504 0.3411 2.50%
1994-12-09 0 3.000 3.000 3.050 2.850 3.000 2,453,000 7,263,325 2.9610 0.339 0.339 0.344 0.322 0.339 21,737,114 0.3341 -3.23%
1994-12-08 0 3.100 3.100 3.125 3.050 3.150 889,000 2,768,525 3.1142 0.350 0.350 0.353 0.344 0.355 7,877,821 0.3514 -3.88%
1994-12-07 0 3.225 3.175 3.225 3.150 3.225 595,000 1,899,900 3.1931 0.364 0.358 0.364 0.355 0.364 5,272,557 0.3603 0.78%
1994-12-06 0 3.200 3.175 3.200 3.100 3.200 2,185,392 6,823,476 3.1223 0.361 0.358 0.361 0.350 0.361 19,365,722 0.3523 0.79%
1994-12-05 0 3.175 3.175 3.200 3.150 3.200 708,000 2,248,650 3.1761 0.358 0.358 0.361 0.355 0.361 6,273,900 0.3584 0.00%
1994-12-02 0 3.175 3.175 3.200 3.100 3.200 1,311,000 4,146,150 3.1626 0.358 0.358 0.361 0.350 0.361 11,617,349 0.3569 -5.93%
1994-12-01 0 3.375 3.350 3.375 3.350 3.400 267,000 901,725 3.3772 0.381 0.378 0.381 0.378 0.384 2,366,005 0.3811 1.50%
1994-11-30 0 3.325 3.325 3.350 3.300 3.375 741,000 2,469,750 3.3330 0.375 0.375 0.378 0.372 0.381 6,566,328 0.3761 -2.21%
1994-11-29 0 3.400 3.400 3.425 3.350 3.425 704,274 2,391,959 3.3963 0.384 0.384 0.387 0.378 0.387 6,240,882 0.3833 3.03%
1994-11-28 0 3.300 3.300 3.350 3.275 3.425 1,158,000 3,867,500 3.3398 0.372 0.372 0.378 0.370 0.387 10,261,548 0.3769 -4.35%
1994-11-25 0 3.450 3.450 3.475 3.400 3.475 835,000 2,876,025 3.4443 0.389 0.389 0.392 0.384 0.392 7,399,303 0.3887 0.73%
1994-11-24 0 3.425 3.425 3.450 3.350 3.475 954,000 3,265,125 3.4226 0.387 0.387 0.389 0.378 0.392 8,453,815 0.3862 1.48%
1994-11-23 0 3.375 3.375 3.400 3.350 3.550 1,278,000 4,339,125 3.3952 0.381 0.381 0.384 0.378 0.401 11,324,921 0.3831 -4.26%
1994-11-22 0 3.525 3.500 3.600 3.450 3.600 728,000 2,548,125 3.5002 0.398 0.395 0.406 0.389 0.406 6,451,129 0.3950 -4.73%
1994-11-21 0 3.700 3.700 3.725 3.675 3.750 914,000 3,403,975 3.7243 0.418 0.418 0.420 0.415 0.423 8,099,357 0.4203 -1.33%
1994-11-18 0 3.750 3.750 3.775 3.750 3.775 1,024,658 3,844,385 3.7519 0.423 0.423 0.426 0.423 0.426 9,079,946 0.4234 0.00%
1994-11-17 0 3.750 3.750 3.775 3.750 3.825 655,000 2,480,000 3.7863 0.423 0.423 0.426 0.423 0.432 5,804,244 0.4273 0.00%
1994-11-16 0 3.750 3.750 3.775 3.750 3.850 873,000 3,297,550 3.7773 0.423 0.423 0.426 0.423 0.434 7,736,038 0.4263 -1.96%
1994-11-15 0 3.825 3.825 3.850 3.775 3.825 533,000 2,031,775 3.8120 0.432 0.432 0.434 0.426 0.432 4,723,148 0.4302 1.32%
1994-11-14 0 3.775 3.775 3.800 3.750 3.775 707,000 2,655,650 3.7562 0.426 0.426 0.429 0.423 0.426 6,265,039 0.4239 0.00%
1994-11-11 0 3.775 3.750 3.775 3.750 3.775 218,000 820,150 3.7622 0.426 0.423 0.426 0.423 0.426 1,931,794 0.4246 0.67%
1994-11-10 0 3.750 3.750 3.800 3.700 3.750 1,155,000 4,295,425 3.7190 0.423 0.423 0.429 0.418 0.423 10,234,964 0.4197 -0.66%
1994-11-09 0 3.775 3.775 3.800 3.750 3.825 662,000 2,512,200 3.7949 0.426 0.426 0.429 0.423 0.432 5,866,274 0.4282 0.00%
1994-11-08 0 3.775 3.775 3.800 3.750 3.800 738,000 2,794,400 3.7864 0.426 0.426 0.429 0.423 0.429 6,539,743 0.4273 0.00%
1994-11-07 0 3.775 3.725 3.775 3.750 3.800 1,250,000 4,717,850 3.7743 0.426 0.420 0.426 0.423 0.429 11,076,801 0.4259 -3.21%
1994-11-04 0 3.900 3.875 3.900 3.900 3.925 405,000 1,580,500 3.9025 0.440 0.437 0.440 0.440 0.443 3,588,884 0.4404 0.00%
1994-11-03 0 3.900 3.900 3.950 3.875 3.950 180,000 703,475 3.9082 0.440 0.440 0.446 0.437 0.446 1,595,059 0.4410 0.00%
1994-11-02 0 3.900 3.900 3.925 3.875 3.925 1,016,400 3,983,585 3.9193 0.440 0.440 0.443 0.437 0.443 9,006,768 0.4423 -1.89%
1994-11-01 0 3.975 3.950 3.975 3.950 4.000 516,000 2,051,975 3.9767 0.449 0.446 0.449 0.446 0.451 4,572,503 0.4488 0.00%
1994-10-31 0 3.975 3.950 4.000 3.925 3.975 826,000 3,265,300 3.9531 0.449 0.446 0.451 0.443 0.449 7,319,550 0.4461 1.92%
1994-10-28 0 3.900 3.900 3.925 3.900 3.925 147,000 575,225 3.9131 0.440 0.440 0.443 0.440 0.443 1,302,632 0.4416 0.00%
1994-10-27 0 3.900 3.900 3.925 3.875 3.900 281,000 1,095,850 3.8998 0.440 0.440 0.443 0.437 0.440 2,490,065 0.4401 0.00%
1994-10-26 0 3.900 3.900 3.925 3.900 3.950 212,000 830,900 3.9193 0.440 0.440 0.443 0.440 0.446 1,878,625 0.4423 0.00%
1994-10-25 0 3.900 3.900 3.925 3.900 3.925 450,000 1,757,975 3.9066 0.440 0.440 0.443 0.440 0.443 3,987,648 0.4409 0.00%
1994-10-24 0 3.900 3.900 3.925 3.875 3.925 572,000 2,226,675 3.8928 0.440 0.440 0.443 0.437 0.443 5,068,744 0.4393 0.00%
1994-10-21 0 3.900 3.900 3.925 3.900 3.925 147,000 573,550 3.9017 0.440 0.440 0.443 0.440 0.443 1,302,632 0.4403 0.00%
1994-10-20 0 3.900 3.900 3.925 3.900 3.925 902,000 3,519,575 3.9020 0.440 0.440 0.443 0.440 0.443 7,993,020 0.4403 0.00%
1994-10-19 0 3.900 3.900 3.925 3.900 3.900 457,000 1,782,300 3.9000 0.440 0.440 0.443 0.440 0.440 4,049,678 0.4401 -0.64%
1994-10-18 0 3.925 3.900 3.925 3.900 3.950 608,000 2,379,150 3.9131 0.443 0.440 0.443 0.440 0.446 5,387,756 0.4416 -1.88%
1994-10-17 0 4.000 3.950 4.000 3.950 4.000 54,000 214,900 3.9796 0.451 0.446 0.451 0.446 0.451 478,518 0.4491 -0.62%
1994-10-14 0 4.025 4.000 4.050 4.000 4.075 640,490 2,579,598 4.0275 0.454 0.451 0.457 0.451 0.460 5,675,664 0.4545 0.63%
1994-10-12 0 4.000 3.975 4.000 3.925 4.050 405,000 1,613,275 3.9834 0.451 0.449 0.451 0.443 0.457 3,588,884 0.4495 2.56%
1994-10-11 0 3.900 3.900 3.950 3.850 3.900 662,000 2,570,475 3.8829 0.440 0.440 0.446 0.434 0.440 5,866,274 0.4382 0.00%
1994-10-10 0 3.900 3.875 3.950 3.900 3.950 316,000 1,238,800 3.9203 0.440 0.437 0.446 0.440 0.446 2,800,215 0.4424 0.65%
1994-10-07 0 3.875 3.850 3.875 3.825 3.975 625,000 2,430,950 3.8895 0.437 0.434 0.437 0.432 0.449 5,538,400 0.4389 0.00%
1994-10-06 0 3.875 3.850 3.875 3.875 3.950 516,000 2,008,800 3.8930 0.437 0.434 0.437 0.437 0.446 4,572,503 0.4393 -3.12%
1994-10-05 0 4.100 4.100 4.125 4.050 4.175 472,000 1,942,250 4.1149 0.451 0.451 0.454 0.446 0.460 4,287,165 0.4530 -2.38%
1994-10-04 0 4.200 4.175 4.200 4.175 4.300 840,000 3,538,125 4.2121 0.462 0.460 0.462 0.460 0.473 7,629,701 0.4637 0.00%
1994-10-03 0 4.200 4.200 4.225 4.175 4.225 493,600 2,072,675 4.1991 0.462 0.462 0.465 0.460 0.465 4,483,357 0.4623 -0.47%
1994-09-30 0 4.220 4.210 4.220 4.220 4.250 1,164,000 4,926,590 4.2325 0.465 0.464 0.465 0.465 0.468 10,572,585 0.4660 -0.71%
1994-09-29 0 4.250 4.250 4.290 4.250 4.280 314,137 1,339,182 4.2631 0.468 0.468 0.472 0.468 0.471 2,853,299 0.4693 0.00%
1994-09-28 0 4.250 4.250 4.260 4.240 4.270 207,000 881,750 4.2597 0.468 0.468 0.469 0.467 0.470 1,880,176 0.4690 0.24%
1994-09-27 0 4.240 4.230 4.250 4.240 4.300 524,000 2,230,940 4.2575 0.467 0.466 0.468 0.467 0.473 4,759,480 0.4687 0.00%
1994-09-26 0 4.240 4.240 4.250 4.240 4.250 660,000 2,801,330 4.2444 0.467 0.467 0.468 0.467 0.468 5,994,765 0.4673 0.00%
1994-09-23 0 4.240 4.240 4.250 4.230 4.300 363,000 1,547,290 4.2625 0.467 0.467 0.468 0.466 0.473 3,297,121 0.4693 -1.40%
1994-09-22 0 4.300 4.300 4.310 4.270 4.340 875,000 3,769,260 4.3077 0.473 0.473 0.475 0.470 0.478 7,947,605 0.4743 -1.15%
1994-09-20 0 4.350 4.340 4.350 4.330 4.360 1,430,000 6,202,820 4.3376 0.479 0.478 0.479 0.477 0.480 12,988,657 0.4776 0.23%
1994-09-19 0 4.340 4.340 4.350 4.340 4.350 1,540,000 6,684,630 4.3407 0.478 0.478 0.479 0.478 0.479 13,987,784 0.4779 0.00%
1994-09-16 0 4.340 4.340 4.350 4.320 4.360 1,093,389 4,749,434 4.3438 0.478 0.478 0.479 0.476 0.480 9,931,227 0.4782 -1.36%
1994-09-15 0 4.400 4.400 4.410 4.330 4.400 1,765,000 7,704,320 4.3651 0.484 0.484 0.486 0.477 0.484 16,031,454 0.4806 -0.45%
1994-09-14 0 4.420 4.390 4.430 4.360 4.440 3,702,000 16,283,470 4.3986 0.487 0.483 0.488 0.480 0.489 33,625,180 0.4843 -0.23%
1994-09-13 0 4.430 4.430 4.440 4.380 4.450 1,893,000 8,354,680 4.4135 0.488 0.488 0.489 0.482 0.490 17,194,075 0.4859 0.00%
1994-09-12 0 4.430 4.430 4.450 4.300 4.440 3,761,000 16,511,200 4.3901 0.488 0.488 0.490 0.473 0.489 34,161,076 0.4833 -0.45%
1994-09-09 0 4.450 4.440 4.470 4.300 4.460 2,675,000 11,815,540 4.4170 0.490 0.489 0.492 0.473 0.491 24,296,963 0.4863 3.97%
1994-09-08 0 4.280 4.280 4.300 4.180 4.290 1,373,000 5,834,860 4.2497 0.471 0.471 0.473 0.460 0.472 12,470,927 0.4679 2.39%
1994-09-07 0 4.180 4.180 4.200 4.150 4.220 1,037,000 4,351,600 4.1963 0.460 0.460 0.462 0.457 0.465 9,419,047 0.4620 0.24%
1994-09-06 0 4.170 4.160 4.170 4.130 4.180 456,000 1,895,930 4.1577 0.459 0.458 0.459 0.455 0.460 4,141,837 0.4578 0.72%
1994-09-05 0 4.140 4.140 4.150 4.100 4.170 1,079,000 4,471,910 4.1445 0.456 0.456 0.457 0.451 0.459 9,800,532 0.4563 0.98%
1994-09-02 0 4.100 4.090 4.100 4.090 4.170 1,052,000 4,330,690 4.1166 0.451 0.450 0.451 0.450 0.459 9,555,292 0.4532 -1.68%
1994-09-01 0 4.170 4.140 4.170 4.080 4.200 1,073,000 4,463,120 4.1595 0.459 0.456 0.459 0.449 0.462 9,746,034 0.4579 0.48%
1994-08-31 0 4.150 4.150 4.160 4.120 4.180 1,088,000 4,506,280 4.1418 0.457 0.457 0.458 0.454 0.460 9,882,279 0.4560 0.24%
1994-08-30 0 4.140 4.110 4.140 3.980 4.150 859,000 3,501,830 4.0766 0.456 0.452 0.456 0.438 0.457 7,802,277 0.4488 3.76%
1994-08-26 0 3.990 3.990 4.000 3.970 3.990 198,000 788,240 3.9810 0.439 0.439 0.440 0.437 0.439 1,798,429 0.4383 1.53%
1994-08-25 0 3.930 3.930 3.990 3.930 4.000 365,000 1,449,570 3.9714 0.433 0.433 0.439 0.433 0.440 3,315,287 0.4372 0.26%
1994-08-24 0 3.920 3.910 3.920 3.900 3.960 787,951 3,092,237 3.9244 0.432 0.430 0.432 0.429 0.436 7,156,941 0.4321 -2.00%
1994-08-23 0 4.000 3.980 4.020 4.000 4.080 545,000 2,206,940 4.0494 0.440 0.438 0.443 0.440 0.449 4,950,222 0.4458 -1.96%
1994-08-22 0 4.080 4.080 4.100 4.010 4.080 316,000 1,280,180 4.0512 0.449 0.449 0.451 0.441 0.449 2,870,221 0.4460 0.74%
1994-08-19 0 4.050 4.050 4.120 4.010 4.120 2,047,000 8,271,440 4.0408 0.446 0.446 0.454 0.441 0.454 18,592,854 0.4449 -1.70%
1994-08-18 0 4.120 4.120 4.130 4.120 4.190 1,718,000 7,130,320 4.1504 0.454 0.454 0.455 0.454 0.461 15,604,554 0.4569 -1.44%
1994-08-17 0 4.180 4.180 4.190 4.150 4.200 309,000 1,292,500 4.1828 0.460 0.460 0.461 0.457 0.462 2,806,640 0.4605 0.48%
1994-08-16 0 4.160 4.160 4.170 4.150 4.170 1,067,000 4,433,810 4.1554 0.458 0.458 0.459 0.457 0.459 9,691,536 0.4575 -0.48%
1994-08-15 0 4.180 4.170 4.180 4.180 4.200 471,000 1,970,460 4.1836 0.460 0.459 0.460 0.460 0.462 4,278,082 0.4606 -0.24%
1994-08-12 0 4.190 4.180 4.200 4.180 4.210 630,000 2,639,920 4.1903 0.461 0.460 0.462 0.460 0.464 5,722,275 0.4613 -1.64%
1994-08-11 0 4.260 4.260 4.290 4.210 4.290 1,271,200 5,401,940 4.2495 0.469 0.469 0.472 0.464 0.472 11,546,280 0.4679 0.47%
1994-08-10 0 4.240 4.220 4.240 4.170 4.250 656,000 2,758,450 4.2050 0.467 0.465 0.467 0.459 0.468 5,958,433 0.4629 1.92%
1994-08-09 0 4.160 4.150 4.160 4.150 4.180 2,922,000 12,139,670 4.1546 0.458 0.457 0.458 0.457 0.460 26,540,458 0.4574 -0.48%
1994-08-08 0 4.180 4.180 4.190 4.170 4.250 854,000 3,581,420 4.1937 0.460 0.460 0.461 0.459 0.468 7,756,862 0.4617 -1.42%
1994-08-05 0 4.240 4.230 4.250 4.170 4.260 1,356,000 5,731,500 4.2268 0.467 0.466 0.468 0.459 0.469 12,316,517 0.4654 1.68%
1994-08-04 0 4.170 4.150 4.170 4.150 4.210 1,374,137 5,746,508 4.1819 0.459 0.457 0.459 0.457 0.464 12,481,254 0.4604 0.48%
1994-08-03 0 4.150 4.150 4.170 4.080 4.210 2,205,000 9,186,040 4.1660 0.457 0.457 0.459 0.449 0.464 20,027,964 0.4587 -0.48%
1994-08-02 0 4.170 4.170 4.180 4.110 4.200 2,175,000 9,083,810 4.1765 0.459 0.459 0.460 0.452 0.462 19,755,475 0.4598 1.21%
1994-08-01 0 4.120 4.100 4.150 4.090 4.200 3,348,000 13,904,660 4.1531 0.454 0.451 0.457 0.450 0.462 30,409,806 0.4572 1.98%
1994-07-29 0 4.040 4.020 4.040 3.930 4.070 3,063,000 12,265,800 4.0045 0.445 0.443 0.445 0.433 0.448 27,821,158 0.4409 3.06%
1994-07-28 0 3.920 3.910 3.920 3.940 4.020 2,189,000 8,700,930 3.9748 0.432 0.430 0.432 0.434 0.443 19,882,636 0.4376 -0.51%
1994-07-27 0 3.940 3.890 3.950 3.860 3.940 1,532,000 5,957,700 3.8888 0.434 0.428 0.435 0.425 0.434 13,915,120 0.4281 2.07%
1994-07-26 0 3.860 3.860 3.880 3.840 3.880 546,000 2,105,130 3.8555 0.425 0.425 0.427 0.423 0.427 4,959,305 0.4245 0.78%
1994-07-25 0 3.830 3.830 3.860 3.830 3.880 566,000 2,189,230 3.8679 0.422 0.422 0.425 0.422 0.427 5,140,965 0.4258 -0.52%
1994-07-22 0 3.850 3.840 3.850 3.810 3.870 481,000 1,848,730 3.8435 0.424 0.423 0.424 0.419 0.426 4,368,912 0.4232 -0.52%
1994-07-21 0 3.870 3.860 3.870 3.840 3.870 357,000 1,375,320 3.8524 0.426 0.425 0.426 0.423 0.426 3,242,623 0.4241 -1.02%
1994-07-20 0 3.910 3.900 3.920 3.870 3.940 935,000 3,660,720 3.9152 0.430 0.429 0.432 0.426 0.434 8,492,583 0.4310 1.03%
1994-07-19 0 3.870 3.870 3.900 3.840 3.920 810,000 3,140,890 3.8776 0.426 0.426 0.429 0.423 0.432 7,357,211 0.4269 -1.28%
1994-07-18 0 3.920 3.920 3.930 3.900 3.950 966,000 3,799,680 3.9334 0.432 0.432 0.433 0.429 0.435 8,774,156 0.4331 -0.76%
1994-07-15 0 3.950 3.920 3.940 3.820 3.950 1,386,000 5,420,440 3.9109 0.435 0.432 0.434 0.421 0.435 12,589,006 0.4306 3.95%
1994-07-14 0 3.800 3.800 3.820 3.770 3.900 753,756 2,870,844 3.8087 0.418 0.418 0.421 0.415 0.429 6,846,348 0.4193 0.00%
1994-07-13 0 3.800 3.780 3.840 3.700 3.800 709,000 2,655,990 3.7461 0.418 0.416 0.423 0.407 0.418 6,439,831 0.4124 2.70%
1994-07-12 0 3.700 3.670 3.700 3.630 3.700 648,000 2,371,470 3.6597 0.407 0.404 0.407 0.400 0.407 5,885,769 0.4029 2.78%
1994-07-11 0 3.600 3.620 - 3.570 3.620 1,536,000 5,538,010 3.6055 0.396 0.399 - 0.393 0.399 13,951,452 0.3969 -0.55%
1994-07-08 0 3.620 3.610 3.620 3.560 3.660 1,102,000 3,975,640 3.6077 0.399 0.397 0.399 0.392 0.403 10,009,440 0.3972 -1.09%
1994-07-07 0 3.660 3.650 3.660 3.660 3.750 766,000 2,817,130 3.6777 0.403 0.402 0.403 0.403 0.413 6,957,560 0.4049 -2.14%
1994-07-06 0 3.740 3.720 3.750 3.730 3.760 269,923 1,012,094 3.7496 0.412 0.410 0.413 0.411 0.414 2,451,704 0.4128 -0.53%
1994-07-05 0 3.760 3.750 3.760 3.750 3.800 2,998,000 11,272,520 3.7600 0.414 0.413 0.414 0.413 0.418 27,230,764 0.4140 -0.53%
1994-07-04 0 3.780 3.770 3.780 3.780 3.820 595,000 2,258,500 3.7958 0.416 0.415 0.416 0.416 0.421 5,404,371 0.4179 -0.79%
1994-07-01 0 3.810 3.820 3.840 3.760 3.840 349,000 1,319,870 3.7819 0.419 0.421 0.423 0.414 0.423 3,169,959 0.4164 -2.31%
1994-06-30 0 3.900 3.875 3.900 3.825 3.900 1,065,800 4,115,300 3.8612 0.429 0.427 0.429 0.421 0.429 9,680,637 0.4251 1.30%
1994-06-29 0 3.850 3.850 3.875 3.825 3.875 867,000 3,339,925 3.8523 0.424 0.424 0.427 0.421 0.427 7,874,941 0.4241 -0.65%
1994-06-28 0 3.875 3.850 3.875 3.850 3.900 286,000 1,107,250 3.8715 0.427 0.424 0.427 0.424 0.429 2,597,731 0.4262 0.65%
1994-06-27 0 3.850 3.850 3.875 3.825 3.875 544,000 2,100,775 3.8617 0.424 0.424 0.427 0.421 0.427 4,941,139 0.4252 -2.53%
1994-06-24 0 3.950 3.950 3.975 3.950 4.000 935,000 3,714,125 3.9723 0.435 0.435 0.438 0.435 0.440 8,492,583 0.4373 0.00%
1994-06-23 0 3.950 3.950 4.000 3.875 3.950 1,009,000 3,961,425 3.9261 0.435 0.435 0.440 0.427 0.435 9,164,724 0.4322 0.64%
1994-06-22 0 3.925 3.925 3.950 3.850 3.925 750,000 2,927,725 3.9036 0.432 0.432 0.435 0.424 0.432 6,812,233 0.4298 0.64%
1994-06-21 0 3.900 3.900 3.925 3.850 4.000 578,000 2,256,425 3.9038 0.429 0.429 0.432 0.424 0.440 5,249,961 0.4298 -1.27%
1994-06-20 0 3.950 3.925 4.000 3.925 3.975 587,000 2,315,775 3.9451 0.435 0.432 0.440 0.432 0.438 5,331,707 0.4343 -0.63%
1994-06-17 0 3.975 3.975 4.000 3.925 4.000 711,137 2,820,321 3.9659 0.438 0.438 0.440 0.432 0.440 6,459,241 0.4366 -1.24%
1994-06-16 0 4.025 4.000 4.025 4.025 4.075 696,600 2,818,835 4.0466 0.443 0.440 0.443 0.443 0.449 6,327,202 0.4455 -1.83%
1994-06-15 0 4.100 4.075 4.100 4.000 4.100 434,287 1,769,084 4.0735 0.451 0.449 0.451 0.440 0.451 3,944,619 0.4485 -0.61%
1994-06-10 0 4.125 4.100 4.175 4.075 4.150 2,390,000 9,852,700 4.1225 0.454 0.451 0.460 0.449 0.457 21,708,315 0.4539 -0.60%
1994-06-09 0 4.150 4.150 4.175 4.150 4.175 714,000 2,967,550 4.1562 0.457 0.457 0.460 0.457 0.460 6,485,245 0.4576 -0.60%
1994-06-08 0 4.175 4.150 4.200 4.150 4.200 739,000 3,069,750 4.1539 0.460 0.457 0.462 0.457 0.462 6,712,320 0.4573 0.60%
1994-06-07 0 4.150 4.150 4.175 4.150 4.200 554,000 2,300,975 4.1534 0.457 0.457 0.460 0.457 0.462 5,031,969 0.4573 0.00%
1994-06-06 0 4.150 4.150 4.175 4.150 4.200 842,100 3,506,630 4.1641 0.457 0.457 0.460 0.457 0.462 7,648,775 0.4585 0.00%
1994-06-03 0 4.150 4.100 4.125 4.050 4.175 3,840,100 15,907,972 4.1426 0.457 0.451 0.454 0.446 0.460 34,879,539 0.4561 -0.48%
1994-06-02 0 4.400 4.375 4.400 4.375 4.450 2,644,000 11,649,050 4.4058 0.459 0.456 0.459 0.456 0.464 25,339,981 0.4597 -1.12%
1994-06-01 0 4.450 4.450 4.475 4.450 4.525 1,543,000 6,919,925 4.4847 0.464 0.464 0.467 0.464 0.472 14,788,045 0.4679 -1.11%
1994-05-31 0 4.500 4.500 4.525 4.475 4.525 1,216,000 5,468,550 4.4972 0.470 0.470 0.472 0.467 0.472 11,654,091 0.4692 0.00%
1994-05-30 0 4.500 4.475 4.500 4.500 4.550 1,728,000 7,802,600 4.5154 0.470 0.467 0.470 0.470 0.475 16,561,077 0.4711 -0.55%
1994-05-27 0 4.525 4.500 4.525 4.425 4.575 3,414,000 15,381,600 4.5054 0.472 0.470 0.472 0.462 0.477 32,719,627 0.4701 0.00%
1994-05-26 0 4.525 4.550 4.575 4.400 4.575 5,850,000 26,506,525 4.5310 0.472 0.475 0.477 0.459 0.477 56,066,145 0.4728 3.43%
1994-05-25 0 4.375 4.375 4.400 4.300 4.475 2,443,200 10,739,470 4.3957 0.456 0.456 0.459 0.449 0.467 23,415,522 0.4586 0.57%
1994-05-24 0 4.350 4.250 4.350 4.300 4.475 3,021,000 13,320,250 4.4092 0.454 0.443 0.454 0.449 0.467 28,953,132 0.4601 -2.25%
1994-05-23 0 4.450 4.450 4.500 4.300 4.500 2,409,000 10,730,575 4.4544 0.464 0.464 0.470 0.449 0.470 23,087,751 0.4648 1.71%
1994-05-20 0 4.375 4.350 4.375 4.300 4.425 3,348,000 14,649,825 4.3757 0.456 0.454 0.456 0.449 0.462 32,087,086 0.4566 3.55%
1994-05-19 0 4.225 4.200 4.250 4.200 4.350 2,182,000 9,303,975 4.2640 0.441 0.438 0.443 0.438 0.454 20,912,193 0.4449 -0.59%
1994-05-18 0 4.250 4.225 4.250 4.100 4.250 2,842,000 11,976,425 4.2141 0.443 0.441 0.443 0.428 0.443 27,237,604 0.4397 3.66%
1994-05-17 0 4.100 4.075 4.125 4.100 4.225 2,787,000 11,577,300 4.1540 0.428 0.425 0.430 0.428 0.441 26,710,486 0.4334 -2.38%
1994-05-16 0 4.200 4.175 4.200 4.150 4.300 2,683,000 11,273,800 4.2019 0.438 0.436 0.438 0.433 0.449 25,713,755 0.4384 0.60%
1994-05-13 0 4.175 4.150 4.175 3.950 4.175 4,850,000 19,948,150 4.1130 0.436 0.433 0.436 0.412 0.436 46,482,188 0.4292 5.03%
1994-05-12 0 3.975 3.975 4.050 3.925 4.100 2,279,000 9,044,625 3.9687 0.415 0.415 0.423 0.410 0.428 21,841,836 0.4141 -0.63%
1994-05-11 0 4.000 4.000 4.025 3.975 4.075 1,632,000 6,568,650 4.0249 0.417 0.417 0.420 0.415 0.425 15,641,017 0.4200 2.56%
1994-05-10 0 3.900 3.875 3.900 3.850 4.000 1,603,000 6,258,125 3.9040 0.407 0.404 0.407 0.402 0.417 15,363,082 0.4073 0.00%
1994-05-09 0 3.900 3.875 3.900 3.850 3.900 363,000 1,408,650 3.8806 0.407 0.404 0.407 0.402 0.407 3,478,976 0.4049 -1.27%
1994-05-06 0 3.950 3.950 3.975 3.900 4.000 1,080,000 4,270,725 3.9544 0.412 0.412 0.415 0.407 0.417 10,350,673 0.4126 3.27%
1994-05-05 0 3.825 3.825 3.850 3.750 3.850 2,037,000 7,795,100 3.8268 0.399 0.399 0.402 0.391 0.402 19,522,519 0.3993 0.00%
1994-05-04 0 3.825 3.800 3.850 3.800 3.900 1,642,784 6,346,131 3.8630 0.399 0.396 0.402 0.396 0.407 15,744,370 0.4031 -1.29%
1994-05-03 0 3.875 3.875 3.900 3.800 4.025 4,056,000 15,705,850 3.8723 0.404 0.404 0.407 0.396 0.420 38,872,527 0.4040 -3.13%
1994-05-02 0 4.000 3.975 4.000 4.000 4.175 2,425,000 9,822,950 4.0507 0.417 0.415 0.417 0.417 0.436 23,241,094 0.4227 -4.76%
1994-04-29 0 4.200 4.175 4.200 4.175 4.225 3,175,000 13,351,875 4.2053 0.438 0.436 0.438 0.436 0.441 30,429,061 0.4388 -1.18%
1994-04-28 0 4.250 4.225 4.250 4.225 4.300 2,133,000 9,059,750 4.2474 0.443 0.441 0.443 0.441 0.449 20,442,579 0.4432 -1.16%
1994-04-27 0 4.300 4.300 4.325 4.300 4.350 1,619,000 6,985,875 4.3149 0.449 0.449 0.451 0.449 0.454 15,516,425 0.4502 -1.15%
1994-04-26 0 4.350 4.350 4.375 4.300 4.375 1,640,000 7,143,125 4.3556 0.454 0.454 0.456 0.449 0.456 15,717,688 0.4545 0.58%
1994-04-25 0 4.325 4.300 4.350 4.300 4.425 735,000 3,186,275 4.3351 0.451 0.449 0.454 0.449 0.462 7,044,208 0.4523 -1.14%
1994-04-22 0 4.375 4.350 4.375 4.300 4.400 2,505,000 10,893,950 4.3489 0.456 0.454 0.456 0.449 0.459 24,007,811 0.4538 2.34%
1994-04-21 0 4.275 4.225 4.275 4.225 4.325 1,984,000 8,491,975 4.2802 0.446 0.441 0.446 0.441 0.451 19,014,569 0.4466 -2.84%
1994-04-20 0 4.400 4.325 4.400 4.275 4.400 2,501,578 10,827,403 4.3282 0.459 0.451 0.459 0.446 0.459 23,975,014 0.4516 2.33%
1994-04-19 0 4.300 4.275 4.300 4.300 4.375 3,270,000 14,166,975 4.3324 0.449 0.446 0.449 0.449 0.456 31,339,537 0.4520 -1.71%
1994-04-18 0 4.375 4.350 4.400 4.350 4.500 1,859,000 8,153,950 4.3862 0.456 0.454 0.459 0.454 0.470 17,816,575 0.4577 -2.23%
1994-04-15 0 4.475 4.475 4.500 4.450 4.550 1,823,000 8,194,650 4.4951 0.467 0.467 0.470 0.464 0.475 17,471,552 0.4690 0.56%
1994-04-14 0 4.450 4.450 4.475 4.400 4.600 2,237,000 10,058,950 4.4966 0.464 0.464 0.467 0.459 0.480 21,439,310 0.4692 -3.26%
1994-04-13 0 4.600 4.600 4.625 4.500 4.625 4,924,000 22,502,025 4.5699 0.480 0.480 0.483 0.470 0.483 47,191,401 0.4768 2.79%
1994-04-12 0 4.475 4.475 4.525 4.350 4.500 3,060,000 13,570,825 4.4349 0.467 0.467 0.472 0.454 0.470 29,326,906 0.4627 3.47%
1994-04-11 0 4.325 4.300 4.350 4.275 4.375 1,178,000 5,077,125 4.3100 0.451 0.449 0.454 0.446 0.456 11,289,901 0.4497 1.17%
1994-04-08 0 4.275 4.275 4.300 4.125 4.300 902,000 3,832,550 4.2489 0.446 0.446 0.449 0.430 0.449 8,644,729 0.4433 1.79%
1994-04-07 0 4.200 4.175 4.200 4.175 4.225 305,291 1,281,371 4.1972 0.438 0.436 0.438 0.436 0.441 2,925,896 0.4379 0.00%
1994-04-06 0 4.200 4.200 4.275 4.100 4.275 1,583,000 6,699,425 4.2321 0.438 0.438 0.446 0.428 0.446 15,171,403 0.4416 1.82%
1994-03-31 0 4.125 4.125 4.150 4.100 4.300 1,190,000 4,981,525 4.1862 0.430 0.430 0.433 0.428 0.449 11,404,908 0.4368 -5.71%
1994-03-30 0 4.375 4.375 4.400 4.350 4.450 1,515,000 6,649,800 4.3893 0.456 0.456 0.459 0.454 0.464 14,519,694 0.4580 -1.69%
1994-03-29 0 4.450 4.450 4.475 4.425 4.475 1,296,000 5,760,050 4.4445 0.464 0.464 0.467 0.462 0.467 12,420,807 0.4637 1.14%
1994-03-28 0 4.400 4.375 4.450 4.400 4.550 1,338,800 5,990,735 4.4747 0.459 0.456 0.464 0.459 0.475 12,831,001 0.4669 -0.56%
1994-03-25 0 4.425 4.400 4.425 4.300 4.425 1,549,000 6,796,725 4.3878 0.462 0.459 0.462 0.449 0.462 14,845,548 0.4578 0.57%
1994-03-24 0 4.400 4.375 4.400 4.200 4.400 1,921,000 8,274,325 4.3073 0.459 0.456 0.459 0.438 0.459 18,410,780 0.4494 4.14%
1994-03-23 0 4.225 4.225 4.250 3.950 4.250 2,981,680 12,473,904 4.1835 0.441 0.441 0.443 0.412 0.443 28,576,291 0.4365 3.68%
1994-03-22 0 4.075 4.050 4.075 3.725 4.100 1,368,000 5,417,200 3.9599 0.425 0.423 0.425 0.389 0.428 13,110,852 0.4132 7.95%
1994-03-21 0 3.775 3.750 3.775 3.750 4.000 2,486,784 9,559,190 3.8440 0.394 0.391 0.394 0.391 0.417 23,833,229 0.4011 -6.21%
1994-03-18 0 4.025 4.025 4.100 4.000 4.200 3,958,120 16,035,606 4.0513 0.420 0.420 0.428 0.417 0.438 37,934,449 0.4227 -3.59%
1994-03-17 0 4.175 4.150 4.200 4.150 4.475 4,292,000 18,429,975 4.2940 0.436 0.433 0.438 0.433 0.467 41,134,341 0.4480 -5.65%
1994-03-16 0 4.425 4.400 4.425 4.425 4.700 2,602,000 11,839,575 4.5502 0.462 0.459 0.462 0.462 0.490 24,937,454 0.4748 -6.84%
1994-03-15 0 4.750 4.750 4.775 4.650 4.800 2,390,392 11,287,689 4.7221 0.496 0.496 0.498 0.485 0.501 22,909,413 0.4927 1.06%
1994-03-14 0 4.700 4.675 4.700 4.650 4.800 4,460,392 21,006,274 4.7095 0.490 0.488 0.490 0.485 0.501 42,748,202 0.4914 -2.59%
1994-03-11 0 4.825 4.825 4.850 4.725 4.875 3,383,450 16,277,418 4.8109 0.503 0.503 0.506 0.493 0.509 32,426,837 0.5020 -1.03%
1994-03-10 0 4.875 4.875 4.900 4.800 4.900 6,968,000 33,836,850 4.8560 0.509 0.509 0.511 0.501 0.511 66,781,008 0.5067 0.00%
1994-03-09 0 4.875 4.850 4.875 4.850 4.950 1,635,000 7,951,225 4.8631 0.509 0.506 0.509 0.506 0.516 15,669,769 0.5074 -1.52%
1994-03-08 0 4.950 4.950 4.975 4.950 5.050 1,028,000 5,128,900 4.9892 0.516 0.516 0.519 0.516 0.527 9,852,307 0.5206 0.00%
1994-03-07 0 4.950 4.900 4.950 4.925 5.000 1,576,000 7,827,600 4.9668 0.516 0.511 0.516 0.514 0.522 15,104,315 0.5182 -0.50%
1994-03-04 0 4.975 4.950 5.000 4.775 5.000 1,280,000 6,240,025 4.8750 0.519 0.516 0.522 0.498 0.522 12,267,464 0.5087 4.19%
1994-03-03 0 4.775 4.750 4.800 4.725 5.000 1,868,000 9,072,225 4.8567 0.498 0.496 0.501 0.493 0.522 17,902,830 0.5067 -3.54%
1994-03-02 0 4.950 4.950 5.000 4.950 5.100 3,253,000 16,362,650 5.0300 0.516 0.516 0.522 0.516 0.532 31,176,610 0.5248 -4.81%
1994-03-01 0 5.200 5.200 5.300 5.100 5.300 4,093,951 21,169,055 5.1708 0.543 0.543 0.553 0.532 0.553 39,236,248 0.5395 0.97%
1994-02-28 0 5.150 5.100 5.200 5.100 5.200 1,153,000 5,959,450 5.1686 0.537 0.532 0.543 0.532 0.543 11,050,302 0.5393 0.98%
1994-02-25 0 5.100 5.100 5.150 5.000 5.150 3,392,000 17,169,300 5.0617 0.532 0.532 0.537 0.522 0.537 32,508,780 0.5281 -1.92%
1994-02-24 0 5.200 5.150 5.200 5.100 5.250 1,623,274 8,435,706 5.1967 0.543 0.537 0.543 0.532 0.548 15,557,387 0.5422 -0.95%
1994-02-23 0 5.250 5.150 5.250 5.100 5.300 1,787,175 9,231,966 5.1657 0.548 0.537 0.548 0.532 0.553 17,128,207 0.5390 2.94%
1994-02-22 0 5.100 5.100 5.150 5.000 5.200 2,383,000 12,174,950 5.1091 0.532 0.532 0.537 0.522 0.543 22,838,568 0.5331 -2.86%
1994-02-21 0 5.250 5.200 5.300 5.200 5.350 1,053,000 5,550,250 5.2709 0.548 0.543 0.553 0.543 0.558 10,091,906 0.5500 -2.78%
1994-02-18 0 5.400 5.400 5.450 5.350 5.500 1,594,000 8,604,250 5.3979 0.563 0.563 0.569 0.558 0.574 15,276,826 0.5632 -1.82%
1994-02-17 0 5.500 5.400 5.650 5.400 5.650 1,659,000 9,140,550 5.5097 0.574 0.563 0.590 0.563 0.590 15,899,784 0.5749 -2.65%
1994-02-16 0 5.650 5.600 5.700 5.650 5.800 2,063,000 11,755,050 5.6980 0.590 0.584 0.595 0.590 0.605 19,771,702 0.5945 -0.88%
1994-02-15 0 5.700 5.650 5.700 5.650 5.700 1,450,000 8,224,600 5.6721 0.595 0.590 0.595 0.590 0.595 13,896,737 0.5918 0.88%
1994-02-14 0 5.650 5.650 5.700 5.500 5.850 5,211,784 29,460,523 5.6527 0.590 0.590 0.595 0.574 0.610 49,949,510 0.5898 -4.24%
1994-02-09 0 5.900 5.850 5.900 5.850 5.950 2,415,000 14,248,050 5.8998 0.616 0.610 0.616 0.610 0.621 23,145,255 0.6156 0.00%
1994-02-08 0 5.900 5.850 5.900 5.850 6.100 3,794,000 22,538,700 5.9406 0.616 0.610 0.616 0.610 0.636 36,361,530 0.6199 -1.67%
1994-02-07 0 6.000 5.950 6.000 5.950 6.350 3,182,000 19,292,450 6.0630 0.626 0.621 0.626 0.621 0.663 30,496,149 0.6326 -5.51%
1994-02-04 0 6.350 6.300 6.400 6.250 6.450 2,091,784 13,279,704 6.3485 0.663 0.657 0.668 0.652 0.673 20,047,567 0.6624 0.00%
1994-02-03 0 6.350 6.350 6.400 6.300 6.450 2,417,000 15,349,900 6.3508 0.663 0.663 0.668 0.657 0.673 23,164,422 0.6626 1.60%
1994-02-02 0 6.250 6.250 6.300 6.250 6.400 2,982,000 18,880,500 6.3315 0.652 0.652 0.657 0.652 0.668 28,579,358 0.6606 -0.79%
1994-02-01 0 6.300 6.250 6.300 6.250 6.350 3,976,490 25,013,515 6.2904 0.657 0.652 0.657 0.652 0.663 38,110,507 0.6563 -1.56%
1994-01-31 0 6.400 6.300 6.400 6.300 6.450 3,255,000 20,680,850 6.3536 0.668 0.657 0.668 0.657 0.673 31,195,778 0.6629 -2.29%
1994-01-28 0 6.550 6.500 6.550 6.450 6.650 1,134,000 7,428,450 6.5507 0.683 0.678 0.683 0.673 0.694 10,868,206 0.6835 0.77%
1994-01-27 0 6.500 6.450 6.500 6.450 6.700 1,377,000 9,025,150 6.5542 0.678 0.673 0.678 0.673 0.699 13,197,108 0.6839 -0.76%
1994-01-26 0 6.550 6.500 6.600 6.350 6.600 5,115,000 33,169,050 6.4847 0.683 0.678 0.689 0.663 0.689 49,021,937 0.6766 -1.50%
1994-01-25 0 6.650 6.650 6.700 6.600 6.750 2,075,836 13,859,370 6.6765 0.694 0.694 0.699 0.689 0.704 19,894,722 0.6966 -1.48%
1994-01-24 0 6.750 6.750 6.800 6.650 6.900 2,658,392 18,123,148 6.8173 0.704 0.704 0.710 0.694 0.720 25,477,913 0.7113 0.00%
1994-01-21 0 6.750 6.750 6.800 6.450 6.800 4,016,331 26,796,238 6.6718 0.704 0.704 0.710 0.673 0.710 38,492,341 0.6961 0.75%
1994-01-20 0 6.700 6.650 6.750 6.650 7.100 4,682,784 32,170,294 6.8699 0.699 0.694 0.704 0.694 0.741 44,879,597 0.7168 -3.60%
1994-01-19 0 6.950 6.900 - 6.450 7.000 4,556,507 30,850,674 6.7707 0.725 0.720 - 0.673 0.730 43,669,364 0.7065 6.11%
1994-01-18 0 6.550 6.500 6.600 6.100 6.700 4,700,200 30,256,180 6.4372 0.683 0.678 0.689 0.636 0.699 45,046,512 0.6717 3.97%
1994-01-17 0 6.300 6.250 6.300 6.200 6.300 1,850,707 11,621,242 6.2794 0.657 0.652 0.657 0.647 0.657 17,737,095 0.6552 0.00%
1994-01-14 0 6.300 6.250 6.300 6.100 6.350 4,283,527 26,760,412 6.2473 0.657 0.652 0.657 0.636 0.663 41,053,136 0.6518 9.57%
1994-01-13 0 5.750 5.750 5.800 5.600 6.300 4,780,270 28,414,885 5.9442 0.600 0.600 0.605 0.584 0.657 45,813,899 0.6202 -10.16%
1994-01-12 0 6.400 6.350 6.450 6.300 6.600 10,996,769 70,817,278 6.4398 0.668 0.663 0.673 0.657 0.689 105,392,554 0.6719 0.79%
1994-01-11 0 6.350 6.300 6.450 6.300 6.850 6,410,608 42,064,350 6.5617 0.663 0.657 0.673 0.657 0.715 61,438,987 0.6847 -5.93%
1994-01-10 0 6.750 6.700 6.750 6.700 7.150 9,202,152 63,628,803 6.9146 0.704 0.699 0.704 0.699 0.746 88,193,023 0.7215 -1.46%
1994-01-07 0 6.850 6.800 6.900 6.600 7.000 10,102,800 68,663,090 6.7964 0.715 0.710 0.720 0.689 0.730 96,824,794 0.7091 -0.72%
1994-01-06 0 6.900 6.800 6.900 6.800 7.600 12,569,708 90,307,747 7.1846 0.720 0.710 0.720 0.710 0.793 120,467,533 0.7496 -5.48%
1994-01-05 0 7.300 7.250 7.500 6.750 7.450 10,065,561 71,413,758 7.0949 0.762 0.756 0.783 0.704 0.777 96,467,897 0.7403 6.57%
1994-01-04 0 6.850 6.800 6.950 6.700 7.050 9,445,000 65,014,150 6.8834 0.715 0.710 0.725 0.699 0.736 90,520,468 0.7182 3.01%
1994-01-03 0 6.650 6.650 6.700 6.300 6.750 3,337,792 21,771,679 6.5228 0.694 0.694 0.699 0.657 0.704 31,989,253 0.6806

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