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
2026-02-26 0 4.410 4.410 4.430 4.410 4.470 299,097 1,325,514 4.4317 4.410 4.410 4.430 4.410 4.470 299,097 4.4317 -0.68%
2026-02-25 0 4.440 4.440 4.450 4.420 4.470 393,000 1,746,110 4.4430 4.440 4.440 4.450 4.420 4.470 393,000 4.4430 0.68%
2026-02-24 0 4.410 4.410 4.450 4.390 4.470 435,000 1,921,690 4.4177 4.410 4.410 4.450 4.390 4.470 435,000 4.4177 -1.56%
2026-02-23 0 4.480 4.460 4.480 4.420 4.480 611,000 2,720,170 4.4520 4.480 4.460 4.480 4.420 4.480 611,000 4.4520 0.45%
2026-02-20 0 4.460 4.430 4.460 4.370 4.500 738,000 3,274,780 4.4374 4.460 4.430 4.460 4.370 4.500 738,000 4.4374 1.59%
2026-02-16 0 4.390 4.360 4.400 4.300 4.400 88,000 384,360 4.3677 4.390 4.360 4.400 4.300 4.400 88,000 4.3677 0.92%
2026-02-13 0 4.350 4.350 4.390 4.330 4.400 260,000 1,136,480 4.3711 4.350 4.350 4.390 4.330 4.400 260,000 4.3711 -1.14%
2026-02-12 0 4.400 4.400 4.430 4.380 4.430 344,000 1,517,260 4.4106 4.400 4.400 4.430 4.380 4.430 344,000 4.4106 -0.68%
2026-02-11 0 4.430 4.390 4.430 4.380 4.430 507,000 2,238,010 4.4142 4.430 4.390 4.430 4.380 4.430 507,000 4.4142 0.00%
2026-02-10 0 4.430 4.400 4.430 4.340 4.450 1,050,000 4,627,836 4.4075 4.430 4.400 4.430 4.340 4.450 1,050,000 4.4075 2.07%
2026-02-09 0 4.340 4.310 4.340 4.260 4.340 844,676 3,640,489 4.3099 4.340 4.310 4.340 4.260 4.340 844,676 4.3099 1.17%
2026-02-06 0 4.290 4.250 4.290 4.240 4.290 244,000 1,040,180 4.2630 4.290 4.250 4.290 4.240 4.290 244,000 4.2630 0.00%
2026-02-05 0 4.290 4.250 4.290 4.210 4.290 463,000 1,971,270 4.2576 4.290 4.250 4.290 4.210 4.290 463,000 4.2576 0.70%
2026-02-04 0 4.260 4.240 4.270 4.230 4.280 361,055 1,536,339 4.2551 4.260 4.240 4.270 4.230 4.280 361,055 4.2551 -0.23%
2026-02-03 0 4.270 4.230 4.270 4.180 4.280 531,007 2,249,978 4.2372 4.270 4.230 4.270 4.180 4.280 531,007 4.2372 1.91%
2026-02-02 0 4.190 4.190 4.220 4.170 4.340 706,982 2,991,044 4.2307 4.190 4.190 4.220 4.170 4.340 706,982 4.2307 -2.56%
2026-01-30 0 4.300 4.260 4.300 4.240 4.380 589,000 2,523,960 4.2852 4.300 4.260 4.300 4.240 4.380 589,000 4.2852 -1.83%
2026-01-29 0 4.380 4.340 4.380 4.230 4.380 1,134,291 4,869,845 4.2933 4.380 4.340 4.380 4.230 4.380 1,134,291 4.2933 3.55%
2026-01-28 0 4.230 4.230 4.260 4.210 4.270 641,000 2,717,711 4.2398 4.230 4.230 4.260 4.210 4.270 641,000 4.2398 -0.24%
2026-01-27 0 4.240 4.240 4.250 4.170 4.270 754,407 3,191,759 4.2308 4.240 4.240 4.250 4.170 4.270 754,407 4.2308 0.00%
2026-01-26 0 4.240 4.210 4.240 4.200 4.310 538,000 2,280,027 4.2380 4.240 4.210 4.240 4.200 4.310 538,000 4.2380 0.00%
2026-01-23 0 4.240 4.210 4.240 4.180 4.280 786,000 3,309,352 4.2104 4.240 4.210 4.240 4.180 4.280 786,000 4.2104 1.68%
2026-01-22 0 4.170 4.140 4.180 4.150 4.280 620,000 2,600,090 4.1937 4.170 4.140 4.180 4.150 4.280 620,000 4.1937 -0.71%
2026-01-21 0 4.200 4.200 4.250 4.170 4.340 523,897 2,211,105 4.2205 4.200 4.200 4.250 4.170 4.340 523,897 4.2205 -3.23%
2026-01-20 0 4.340 4.320 4.340 4.310 4.450 894,000 3,905,042 4.3681 4.340 4.320 4.340 4.310 4.450 894,000 4.3681 -1.59%
2026-01-19 0 4.410 4.370 4.410 4.310 4.500 809,000 3,560,335 4.4009 4.410 4.370 4.410 4.310 4.500 809,000 4.4009 -1.56%
2026-01-16 0 4.480 4.450 4.480 4.440 4.500 1,338,000 5,975,475 4.4660 4.480 4.450 4.480 4.440 4.500 1,338,000 4.4660 0.22%
2026-01-15 0 4.470 4.440 4.470 4.440 4.490 1,056,000 4,710,270 4.4605 4.470 4.440 4.470 4.440 4.490 1,056,000 4.4605 0.45%
2026-01-14 0 4.450 4.440 4.460 4.340 4.470 3,304,000 14,525,980 4.3965 4.450 4.440 4.460 4.340 4.470 3,304,000 4.3965 2.06%
2026-01-13 0 4.360 4.340 4.360 4.310 4.360 1,746,000 7,578,290 4.3404 4.360 4.340 4.360 4.310 4.360 1,746,000 4.3404 1.40%
2026-01-12 0 4.300 4.300 4.310 4.270 4.310 787,000 3,372,520 4.2853 4.300 4.300 4.310 4.270 4.310 787,000 4.2853 0.23%
2026-01-09 0 4.290 4.270 4.290 4.210 4.300 1,445,000 6,148,070 4.2547 4.290 4.270 4.290 4.210 4.300 1,445,000 4.2547 2.14%
2026-01-08 0 4.200 4.190 4.200 4.130 4.210 1,342,600 5,609,648 4.1782 4.200 4.190 4.200 4.130 4.210 1,342,600 4.1782 1.20%
2026-01-07 0 4.150 4.140 4.150 4.110 4.160 1,053,679 4,362,758 4.1405 4.150 4.140 4.150 4.110 4.160 1,053,679 4.1405 1.47%
2026-01-06 0 4.090 4.090 4.110 4.070 4.140 511,000 2,094,504 4.0988 4.090 4.090 4.110 4.070 4.140 511,000 4.0988 0.00%
2026-01-05 0 4.090 4.060 4.090 4.070 4.170 644,000 2,649,958 4.1148 4.090 4.060 4.090 4.070 4.170 644,000 4.1148 -0.97%
2026-01-02 0 4.130 4.120 4.130 3.990 4.150 2,670,000 10,948,092 4.1004 4.130 4.120 4.130 3.990 4.150 2,670,000 4.1004 3.25%
2025-12-31 0 4.000 4.000 4.010 3.960 4.010 357,000 1,424,568 3.9904 4.000 4.000 4.010 3.960 4.010 357,000 3.9904 0.00%
2025-12-30 0 4.000 3.960 4.000 3.930 4.000 917,000 3,650,830 3.9813 4.000 3.960 4.000 3.930 4.000 917,000 3.9813 1.27%
2025-12-29 0 3.950 3.950 4.000 3.950 4.000 418,276 1,666,139 3.9833 3.950 3.950 4.000 3.950 4.000 418,276 3.9833 -1.00%
2025-12-24 0 3.990 3.990 4.020 3.990 4.040 399,057 1,604,295 4.0202 3.990 3.990 4.020 3.990 4.040 399,057 4.0202 -0.75%
2025-12-23 0 4.020 4.000 4.020 3.920 4.020 1,295,400 5,155,755 3.9800 4.020 4.000 4.020 3.920 4.020 1,295,400 3.9800 2.29%
2025-12-22 0 3.930 3.880 3.930 3.880 3.930 299,000 1,167,760 3.9056 3.930 3.880 3.930 3.880 3.930 299,000 3.9056 0.26%
2025-12-19 0 3.920 3.900 3.920 3.900 3.930 288,000 1,127,670 3.9155 3.920 3.900 3.920 3.900 3.930 288,000 3.9155 -0.25%
2025-12-18 0 3.930 3.890 3.930 3.850 3.940 446,000 1,747,060 3.9172 3.930 3.890 3.930 3.850 3.940 446,000 3.9172 -0.25%
2025-12-17 0 3.940 3.900 3.940 3.820 3.940 1,021,000 3,972,260 3.8906 3.940 3.900 3.940 3.820 3.940 1,021,000 3.8906 0.51%
2025-12-16 0 3.920 3.800 3.920 3.760 3.920 575,000 2,197,800 3.8223 3.920 3.800 3.920 3.760 3.920 575,000 3.8223 2.89%
2025-12-15 0 3.810 3.790 3.810 3.760 3.810 390,000 1,477,660 3.7889 3.810 3.790 3.810 3.760 3.810 390,000 3.7889 0.26%
2025-12-12 0 3.800 3.780 3.800 3.760 3.810 176,000 666,960 3.7895 3.800 3.780 3.800 3.760 3.810 176,000 3.7895 1.06%
2025-12-11 0 3.760 3.750 3.760 3.720 3.760 238,590 892,875 3.7423 3.760 3.750 3.760 3.720 3.760 238,590 3.7423 0.00%
2025-12-10 0 3.760 3.730 3.760 3.700 3.820 1,212,000 4,519,360 3.7288 3.760 3.730 3.760 3.700 3.820 1,212,000 3.7288 -0.79%
2025-12-09 0 3.790 3.760 3.790 3.760 3.800 135,000 509,980 3.7776 3.790 3.760 3.790 3.760 3.800 135,000 3.7776 -0.79%
2025-12-08 0 3.820 3.800 3.820 3.760 3.830 419,000 1,585,830 3.7848 3.820 3.800 3.820 3.760 3.830 419,000 3.7848 0.26%
2025-12-05 0 3.810 3.810 3.830 3.770 3.830 267,000 1,016,060 3.8055 3.810 3.810 3.830 3.770 3.830 267,000 3.8055 -0.52%
2025-12-04 0 3.830 3.790 3.830 3.750 3.830 316,000 1,191,230 3.7697 3.830 3.790 3.830 3.750 3.830 316,000 3.7697 1.32%
2025-12-03 0 3.780 3.780 3.810 3.780 3.830 226,768 863,449 3.8076 3.780 3.780 3.810 3.780 3.830 226,768 3.8076 -1.31%
2025-12-02 0 3.830 3.820 3.870 3.810 3.860 160,277 613,252 3.8262 3.830 3.820 3.870 3.810 3.860 160,277 3.8262 0.52%
2025-12-01 0 3.810 3.810 3.830 3.800 3.850 165,723 634,715 3.8300 3.810 3.810 3.830 3.800 3.850 165,723 3.8300 -1.04%
2025-11-28 0 3.850 3.790 3.850 3.810 3.860 180,000 690,500 3.8361 3.850 3.790 3.850 3.810 3.860 180,000 3.8361 0.52%
2025-11-27 0 3.830 3.820 3.840 3.820 3.870 346,000 1,328,290 3.8390 3.830 3.820 3.840 3.820 3.870 346,000 3.8390 -0.26%
2025-11-26 0 3.840 3.820 3.840 3.790 3.840 179,000 684,950 3.8265 3.840 3.820 3.840 3.790 3.840 179,000 3.8265 1.59%
2025-11-25 0 3.780 3.770 3.810 3.750 3.840 336,000 1,279,270 3.8074 3.780 3.770 3.810 3.750 3.840 336,000 3.8074 0.80%
2025-11-24 0 3.750 3.750 3.800 3.740 3.800 415,382 1,566,334 3.7708 3.750 3.750 3.800 3.740 3.800 415,382 3.7708 1.08%
2025-11-21 0 3.710 3.710 3.730 3.700 3.770 550,500 2,054,793 3.7326 3.710 3.710 3.730 3.700 3.770 550,500 3.7326 -2.37%
2025-11-20 0 3.800 3.800 3.840 3.770 3.820 284,000 1,077,845 3.7952 3.800 3.800 3.840 3.770 3.820 284,000 3.7952 0.00%
2025-11-19 0 3.800 3.780 3.800 3.750 3.840 534,000 2,026,860 3.7956 3.800 3.780 3.800 3.750 3.840 534,000 3.7956 0.53%
2025-11-18 0 3.780 3.780 3.790 3.770 3.870 951,000 3,617,790 3.8042 3.780 3.780 3.790 3.770 3.870 951,000 3.8042 -1.82%
2025-11-17 0 3.850 3.850 3.870 3.840 3.890 194,000 749,880 3.8654 3.850 3.850 3.870 3.840 3.890 194,000 3.8654 0.00%
2025-11-14 0 3.850 3.850 3.890 3.830 3.890 535,000 2,059,100 3.8488 3.850 3.850 3.890 3.830 3.890 535,000 3.8488 -0.77%
2025-11-13 0 3.880 3.880 3.910 3.870 3.910 211,086 822,710 3.8975 3.880 3.880 3.910 3.870 3.910 211,086 3.8975 0.52%
2025-11-12 0 3.860 3.860 3.890 3.850 3.900 600,968 2,327,468 3.8729 3.860 3.860 3.890 3.850 3.900 600,968 3.8729 0.26%
2025-11-11 0 3.850 3.850 3.870 3.820 3.900 163,483 629,603 3.8512 3.850 3.850 3.870 3.820 3.900 163,483 3.8512 -0.26%
2025-11-10 0 3.860 3.860 3.880 3.820 3.880 158,000 609,005 3.8545 3.860 3.860 3.880 3.820 3.880 158,000 3.8545 0.78%
2025-11-07 0 3.830 3.820 3.830 3.810 3.870 179,000 687,110 3.8386 3.830 3.820 3.830 3.810 3.870 179,000 3.8386 0.52%
2025-11-06 0 3.810 3.810 3.840 3.780 3.880 368,030 1,405,854 3.8199 3.810 3.810 3.840 3.780 3.880 368,030 3.8199 0.26%
2025-11-05 0 3.800 3.800 3.820 3.750 3.820 871,300 3,293,259 3.7797 3.800 3.800 3.820 3.750 3.820 871,300 3.7797 -1.04%
2025-11-04 0 3.840 3.840 3.870 3.840 3.930 152,737 588,412 3.8525 3.840 3.840 3.870 3.840 3.930 152,737 3.8525 -1.03%
2025-11-03 0 3.880 3.860 3.890 3.840 3.920 255,417 985,416 3.8581 3.880 3.860 3.890 3.840 3.920 255,417 3.8581 0.52%
2025-10-31 0 3.860 3.840 3.880 3.840 3.860 160,000 616,300 3.8519 3.860 3.840 3.880 3.840 3.860 160,000 3.8519 0.26%
2025-10-30 0 3.850 3.850 3.880 3.840 3.890 339,330 1,310,314 3.8615 3.850 3.850 3.880 3.840 3.890 339,330 3.8615 -1.28%
2025-10-28 0 3.900 3.870 3.900 3.860 3.950 617,566 2,400,072 3.8863 3.900 3.870 3.900 3.860 3.950 617,566 3.8863 -0.76%
2025-10-27 0 3.930 3.900 3.930 3.900 3.950 324,000 1,269,325 3.9177 3.930 3.900 3.930 3.900 3.950 324,000 3.9177 1.03%
2025-10-24 0 3.890 3.890 3.910 3.890 3.920 225,000 876,800 3.8969 3.890 3.890 3.910 3.890 3.920 225,000 3.8969 -0.26%
2025-10-23 0 3.900 3.900 3.910 3.880 3.960 216,000 846,070 3.9170 3.900 3.900 3.910 3.880 3.960 216,000 3.9170 -0.76%
2025-10-22 0 3.930 3.900 3.930 3.870 3.940 243,000 946,280 3.8942 3.930 3.900 3.930 3.870 3.940 243,000 3.8942 0.26%
2025-10-21 0 3.920 3.890 3.920 3.880 3.930 203,000 794,385 3.9132 3.920 3.890 3.920 3.880 3.930 203,000 3.9132 1.55%
2025-10-20 0 3.860 3.860 3.890 3.850 3.890 301,000 1,164,280 3.8680 3.860 3.860 3.890 3.850 3.890 301,000 3.8680 0.78%
2025-10-17 0 3.830 3.800 3.830 3.770 3.930 1,537,000 5,913,490 3.8474 3.830 3.800 3.830 3.770 3.930 1,537,000 3.8474 -2.30%
2025-10-16 0 3.920 3.920 3.930 3.920 3.960 450,516 1,773,683 3.9370 3.920 3.920 3.930 3.920 3.960 450,516 3.9370 0.00%
2025-10-15 0 3.920 3.920 3.950 3.920 3.960 177,000 696,230 3.9335 3.920 3.920 3.950 3.920 3.960 177,000 3.9335 0.00%
2025-10-14 0 3.920 3.920 3.930 3.880 3.970 653,000 2,560,710 3.9215 3.920 3.920 3.930 3.880 3.970 653,000 3.9215 -0.76%
2025-10-13 0 3.950 3.930 3.950 3.820 3.950 1,100,000 4,280,559 3.8914 3.950 3.930 3.950 3.820 3.950 1,100,000 3.8914 0.51%
2025-10-10 0 3.930 3.930 3.950 3.930 3.990 223,161 882,371 3.9540 3.930 3.930 3.950 3.930 3.990 223,161 3.9540 -1.26%
2025-10-09 0 3.980 3.980 3.990 3.970 4.020 1,253,000 5,005,760 3.9950 3.980 3.980 3.990 3.970 4.020 1,253,000 3.9950 0.00%
2025-10-08 0 3.980 3.980 3.990 3.890 3.990 1,008,000 3,967,940 3.9364 3.980 3.980 3.990 3.890 3.990 1,008,000 3.9364 1.02%
2025-10-06 0 3.940 3.940 3.950 3.930 3.980 140,000 551,681 3.9406 3.940 3.940 3.950 3.930 3.980 140,000 3.9406 0.00%
2025-10-03 0 3.940 3.940 3.970 3.920 3.980 718,000 2,837,114 3.9514 3.940 3.940 3.970 3.920 3.980 718,000 3.9514 0.25%
2025-10-02 0 3.930 3.930 3.940 3.930 3.980 84,000 331,370 3.9449 3.930 3.930 3.940 3.930 3.980 84,000 3.9449 -1.26%
2025-09-30 0 3.980 3.950 3.980 3.880 3.980 1,029,000 4,058,280 3.9439 3.980 3.950 3.980 3.880 3.980 1,029,000 3.9439 1.53%
2025-09-29 0 3.920 3.900 3.920 3.830 3.920 928,233 3,587,598 3.8650 3.920 3.900 3.920 3.830 3.920 928,233 3.8650 2.35%
2025-09-26 0 3.830 3.820 3.830 3.800 3.840 146,000 557,490 3.8184 3.830 3.820 3.830 3.800 3.840 146,000 3.8184 0.52%
2025-09-25 0 3.810 3.810 3.840 3.800 3.860 954,000 3,653,025 3.8292 3.810 3.810 3.840 3.800 3.860 954,000 3.8292 -1.55%
2025-09-24 0 3.870 3.850 3.870 3.820 3.910 520,000 2,000,820 3.8477 3.870 3.850 3.870 3.820 3.910 520,000 3.8477 -1.02%
2025-09-23 0 3.910 3.890 3.910 3.830 3.910 1,258,000 4,854,490 3.8589 3.910 3.890 3.910 3.830 3.910 1,258,000 3.8589 1.30%
2025-09-22 0 3.860 3.850 3.860 3.850 3.900 301,000 1,162,290 3.8614 3.860 3.850 3.860 3.850 3.900 301,000 3.8614 -0.77%
2025-09-19 0 3.890 3.890 3.910 3.860 3.920 1,295,000 5,033,520 3.8869 3.890 3.890 3.910 3.860 3.920 1,295,000 3.8869 -1.52%
2025-09-18 0 3.950 3.920 3.950 3.910 4.030 549,000 2,163,630 3.9410 3.950 3.920 3.950 3.910 4.030 549,000 3.9410 -0.50%
2025-09-17 0 3.970 3.970 3.980 3.960 4.050 1,090,000 4,344,440 3.9857 3.970 3.970 3.980 3.960 4.050 1,090,000 3.9857 -0.50%
2025-09-16 0 3.990 3.990 4.020 3.980 4.100 449,000 1,797,775 4.0040 3.990 3.990 4.020 3.980 4.100 449,000 4.0040 -1.48%
2025-09-15 0 4.050 4.040 4.050 4.040 4.170 404,000 1,644,602 4.0708 4.050 4.040 4.050 4.040 4.170 404,000 4.0708 -2.64%
2025-09-12 0 4.160 4.140 4.160 4.050 4.170 2,154,042 8,924,954 4.1434 4.160 4.140 4.160 4.050 4.170 2,154,042 4.1434 2.72%
2025-09-11 0 4.050 4.020 4.050 3.960 4.050 722,359 2,910,325 4.0289 4.050 4.020 4.050 3.960 4.050 722,359 4.0289 1.76%
2025-09-10 0 3.980 3.970 3.980 3.950 3.990 268,000 1,064,140 3.9707 3.980 3.970 3.980 3.950 3.990 268,000 3.9707 0.25%
2025-09-09 0 3.970 3.970 3.980 3.950 4.000 537,935 2,133,581 3.9662 3.970 3.970 3.980 3.950 4.000 537,935 3.9662 -1.00%
2025-09-08 0 4.010 3.960 4.010 3.940 4.010 903,234 3,589,397 3.9739 4.010 3.960 4.010 3.940 4.010 903,234 3.9739 1.26%
2025-09-05 0 3.960 3.930 3.960 3.890 3.990 777,000 3,046,880 3.9213 3.960 3.930 3.960 3.890 3.990 777,000 3.9213 1.02%
2025-09-04 0 3.920 3.910 3.920 3.910 4.120 612,000 2,421,990 3.9575 3.920 3.910 3.920 3.910 4.120 612,000 3.9575 -1.51%
2025-09-03 0 4.100 4.090 4.130 4.090 4.180 892,003 3,675,178 4.1201 3.980 3.970 4.009 3.970 4.058 918,898 3.9996 -1.91%
2025-09-02 0 4.180 4.150 4.180 4.120 4.180 1,005,000 4,177,510 4.1567 4.058 4.029 4.058 3.999 4.058 1,035,302 4.0351 0.24%
2025-09-01 0 4.170 4.140 4.170 4.090 4.170 727,000 2,994,500 4.1190 4.048 4.019 4.048 3.970 4.048 748,920 3.9984 0.48%
2025-08-29 0 4.150 4.130 4.160 4.110 4.250 1,380,743 5,761,901 4.1730 4.029 4.009 4.038 3.990 4.126 1,422,373 4.0509 -0.72%
2025-08-28 0 4.180 4.170 4.190 4.080 4.200 2,661,000 11,057,232 4.1553 4.058 4.048 4.067 3.961 4.077 2,741,231 4.0337 2.96%
2025-08-27 0 4.060 4.060 4.080 4.050 4.200 1,260,000 5,191,080 4.1199 3.941 3.941 3.961 3.931 4.077 1,297,990 3.9993 -3.10%
2025-08-26 0 4.190 4.190 4.220 4.190 4.320 1,046,000 4,431,330 4.2365 4.067 4.067 4.096 4.067 4.194 1,077,538 4.1125 -3.01%
2025-08-25 0 4.320 4.300 4.320 4.280 4.350 2,063,000 8,897,500 4.3129 4.194 4.174 4.194 4.155 4.223 2,125,201 4.1867 0.93%
2025-08-22 0 4.280 4.280 4.300 4.230 4.330 2,016,000 8,651,020 4.2912 4.155 4.155 4.174 4.106 4.203 2,076,784 4.1656 0.71%
2025-08-21 0 4.250 4.240 4.250 4.030 4.250 3,548,000 14,784,950 4.1671 4.126 4.116 4.126 3.912 4.126 3,654,975 4.0452 0.47%
2025-08-20 0 4.230 4.200 4.230 4.120 4.290 2,181,000 9,157,210 4.1986 4.106 4.077 4.106 3.999 4.164 2,246,759 4.0757 0.24%
2025-08-19 0 4.220 4.210 4.220 4.160 4.260 1,424,000 5,994,730 4.2098 4.096 4.087 4.096 4.038 4.135 1,466,935 4.0866 0.00%
2025-08-18 0 4.220 4.190 4.220 4.170 4.260 1,344,276 5,667,298 4.2159 4.096 4.067 4.096 4.048 4.135 1,384,807 4.0925 -0.47%
2025-08-15 0 4.240 4.220 4.240 4.080 4.270 4,242,000 17,908,775 4.2218 4.116 4.096 4.116 3.961 4.145 4,369,899 4.0982 2.17%
2025-08-14 0 4.150 4.120 4.150 4.030 4.170 2,747,000 11,348,985 4.1314 4.029 3.999 4.029 3.912 4.048 2,829,824 4.0105 1.97%
2025-08-13 0 4.070 4.060 4.070 3.960 4.100 2,394,000 9,665,553 4.0374 3.951 3.941 3.951 3.844 3.980 2,466,181 3.9192 2.01%
2025-08-12 0 3.990 3.960 3.990 3.870 3.990 1,007,000 3,958,147 3.9306 3.873 3.844 3.873 3.757 3.873 1,037,362 3.8156 2.31%
2025-08-11 0 3.900 3.870 3.900 3.860 3.920 555,000 2,155,080 3.8830 3.786 3.757 3.786 3.747 3.805 571,734 3.7694 -1.02%
2025-08-08 0 3.940 3.920 3.940 3.880 4.020 1,759,000 6,899,240 3.9223 3.825 3.805 3.825 3.766 3.902 1,812,035 3.8075 -1.01%
2025-08-07 0 3.980 3.960 3.980 3.920 4.070 5,587,000 22,288,400 3.9893 3.864 3.844 3.864 3.805 3.951 5,755,452 3.8726 4.19%
2025-08-06 0 3.820 3.800 3.820 3.690 3.820 2,746,500 10,405,510 3.7886 3.708 3.689 3.708 3.582 3.708 2,829,309 3.6778 2.96%
2025-08-05 0 3.710 3.700 3.710 3.540 3.730 3,644,000 13,296,420 3.6489 3.601 3.592 3.601 3.436 3.621 3,753,869 3.5421 5.40%
2025-08-04 0 3.520 3.510 3.520 3.460 3.550 498,000 1,750,570 3.5152 3.417 3.407 3.417 3.359 3.446 513,015 3.4123 1.15%
2025-08-01 0 3.480 3.480 3.490 3.450 3.530 441,000 1,536,860 3.4849 3.378 3.378 3.388 3.349 3.427 454,296 3.3829 -1.69%
2025-07-31 0 3.540 3.510 3.540 3.490 3.550 620,000 2,176,420 3.5104 3.436 3.407 3.436 3.388 3.446 638,693 3.4076 -0.28%
2025-07-30 0 3.550 3.530 3.550 3.500 3.580 1,274,000 4,494,180 3.5276 3.446 3.427 3.446 3.398 3.475 1,312,412 3.4244 -1.11%
2025-07-29 0 3.590 3.560 3.590 3.530 3.620 1,650,000 5,873,700 3.5598 3.485 3.456 3.485 3.427 3.514 1,699,749 3.4556 -0.83%
2025-07-28 0 3.620 3.600 3.620 3.580 3.660 1,701,000 6,162,520 3.6229 3.514 3.495 3.514 3.475 3.553 1,752,286 3.5168 0.00%
2025-07-25 0 3.620 3.600 3.620 3.590 3.650 1,050,000 3,792,700 3.6121 3.514 3.495 3.514 3.485 3.543 1,081,658 3.5064 -0.28%
2025-07-24 0 3.630 3.610 3.630 3.600 3.650 897,000 3,244,370 3.6169 3.524 3.504 3.524 3.495 3.543 924,045 3.5111 0.00%
2025-07-23 0 3.630 3.620 3.630 3.620 3.680 1,643,000 5,982,520 3.6412 3.524 3.514 3.524 3.514 3.572 1,692,538 3.5346 -0.82%
2025-07-22 0 3.660 3.630 3.660 3.630 3.690 7,141,000 25,317,000 3.5453 3.553 3.524 3.553 3.524 3.582 7,356,307 3.4415 0.55%
2025-07-21 0 3.640 3.620 3.640 3.540 3.680 1,828,565 6,631,310 3.6265 3.533 3.514 3.533 3.436 3.572 1,883,698 3.5204 3.41%
2025-07-18 0 3.520 3.520 3.530 3.470 3.540 614,000 2,149,115 3.5002 3.417 3.417 3.427 3.368 3.436 632,513 3.3977 1.44%
2025-07-17 0 3.470 3.460 3.470 3.450 3.480 337,000 1,165,870 3.4596 3.368 3.359 3.368 3.349 3.378 347,161 3.3583 -0.29%
2025-07-16 0 3.480 3.470 3.480 3.450 3.500 982,000 3,407,670 3.4701 3.378 3.368 3.378 3.349 3.398 1,011,608 3.3686 -0.57%
2025-07-15 0 3.500 3.480 3.500 3.430 3.560 647,594 2,252,637 3.4785 3.398 3.378 3.398 3.330 3.456 667,119 3.3767 0.00%
2025-07-14 0 3.500 3.500 3.520 3.500 3.540 608,003 2,138,820 3.5178 3.398 3.398 3.417 3.398 3.436 626,335 3.4148 -0.85%
2025-07-11 0 3.530 3.520 3.530 3.450 3.580 2,264,693 7,951,407 3.5110 3.427 3.417 3.427 3.349 3.475 2,332,975 3.4083 3.22%
2025-07-10 0 3.420 3.420 3.450 3.370 3.440 798,000 2,719,860 3.4083 3.320 3.320 3.349 3.271 3.339 822,060 3.3086 -0.58%
2025-07-09 0 3.440 3.440 3.450 3.430 3.490 404,000 1,394,350 3.4514 3.339 3.339 3.349 3.330 3.388 416,181 3.3503 -1.71%
2025-07-08 0 3.500 3.480 3.500 3.440 3.520 486,000 1,694,095 3.4858 3.398 3.378 3.398 3.339 3.417 500,653 3.3838 1.16%
2025-07-07 0 3.460 3.440 3.460 3.410 3.510 404,000 1,388,480 3.4368 3.359 3.339 3.359 3.310 3.407 416,181 3.3362 -0.29%
2025-07-04 0 3.470 3.470 3.480 3.360 3.500 462,000 1,600,420 3.4641 3.368 3.368 3.378 3.262 3.398 475,930 3.3627 -0.86%
2025-07-03 0 3.500 3.480 3.500 3.430 3.590 1,945,000 6,818,100 3.5054 3.398 3.378 3.398 3.330 3.485 2,003,643 3.4029 2.34%
2025-07-02 0 3.420 3.420 3.440 3.380 3.470 795,195 2,715,893 3.4154 3.320 3.320 3.339 3.281 3.368 819,171 3.3154 0.59%
2025-06-30 0 3.400 3.380 3.400 3.320 3.400 388,000 1,312,740 3.3834 3.300 3.281 3.300 3.223 3.300 399,698 3.2843 0.89%
2025-06-27 0 3.370 3.340 3.370 3.330 3.430 854,000 2,873,840 3.3652 3.271 3.242 3.271 3.233 3.330 879,749 3.2667 -1.75%
2025-06-26 0 3.430 3.400 3.430 3.210 3.470 2,647,000 8,962,210 3.3858 3.330 3.300 3.330 3.116 3.368 2,726,809 3.2867 4.26%
2025-06-25 0 3.290 3.270 3.290 3.230 3.290 1,166,000 3,809,500 3.2672 3.194 3.174 3.194 3.135 3.194 1,201,156 3.1715 1.86%
2025-06-24 0 3.230 3.220 3.230 3.130 3.260 1,385,000 4,437,640 3.2041 3.135 3.126 3.135 3.038 3.165 1,426,759 3.1103 3.19%
2025-06-23 0 3.130 3.130 3.150 3.050 3.150 1,174,000 3,658,800 3.1165 3.038 3.038 3.058 2.961 3.058 1,209,397 3.0253 1.62%
2025-06-20 0 3.080 3.070 3.110 3.050 3.170 2,574,622 8,007,675 3.1102 2.990 2.980 3.019 2.961 3.077 2,652,249 3.0192 2.67%
2025-06-19 0 3.000 3.000 3.020 3.000 3.050 964,000 2,913,970 3.0228 2.912 2.912 2.932 2.912 2.961 993,065 2.9343 -1.64%
2025-06-18 0 3.050 3.050 3.070 3.050 3.070 150,319 459,610 3.0576 2.961 2.961 2.980 2.961 2.980 154,851 2.9681 -0.65%
2025-06-17 0 3.070 3.060 3.070 3.050 3.080 150,000 460,415 3.0694 2.980 2.970 2.980 2.961 2.990 154,523 2.9796 0.66%
2025-06-16 0 3.050 3.050 3.060 3.050 3.090 441,000 1,353,570 3.0693 2.961 2.961 2.970 2.961 3.000 454,296 2.9795 -1.29%
2025-06-13 0 3.090 3.080 3.090 3.080 3.110 298,970 925,510 3.0957 3.000 2.990 3.000 2.990 3.019 307,984 3.0051 0.00%
2025-06-12 0 3.090 3.090 3.110 3.080 3.120 758,000 2,352,700 3.1038 3.000 3.000 3.019 2.990 3.029 780,854 3.0130 0.00%
2025-06-11 0 3.090 3.090 3.100 3.080 3.110 319,000 987,580 3.0959 3.000 3.000 3.009 2.990 3.019 328,618 3.0053 0.32%
2025-06-10 0 3.080 3.080 3.090 3.080 3.100 409,847 1,267,729 3.0932 2.990 2.990 3.000 2.990 3.009 422,204 3.0026 -0.65%
2025-06-09 0 3.100 3.100 3.120 3.070 3.120 799,489 2,477,376 3.0987 3.009 3.009 3.029 2.980 3.029 823,594 3.0080 1.31%
2025-06-06 0 3.060 3.050 3.060 3.030 3.060 386,000 1,176,150 3.0470 2.970 2.961 2.970 2.941 2.970 397,638 2.9578 0.00%
2025-06-05 0 3.060 3.040 3.060 3.020 3.060 352,000 1,069,014 3.0370 2.970 2.951 2.970 2.932 2.970 362,613 2.9481 0.66%
2025-06-04 0 3.040 3.020 3.040 3.020 3.050 606,300 1,841,460 3.0372 2.951 2.932 2.951 2.932 2.961 624,580 2.9483 0.66%
2025-06-03 0 3.020 3.020 3.040 3.010 3.040 335,000 1,013,930 3.0267 2.932 2.932 2.951 2.922 2.951 345,101 2.9381 0.00%
2025-06-02 0 3.020 3.010 3.020 2.970 3.030 734,000 2,200,190 2.9975 2.932 2.922 2.932 2.883 2.941 756,131 2.9098 -0.66%
2025-05-30 0 3.040 3.020 3.040 3.020 3.050 279,000 845,420 3.0302 2.951 2.932 2.951 2.932 2.961 287,412 2.9415 -0.33%
2025-05-29 0 3.050 3.040 3.050 3.030 3.060 529,000 1,608,130 3.0399 2.961 2.951 2.961 2.941 2.970 544,950 2.9510 0.33%
2025-05-28 0 3.040 3.040 3.060 3.040 3.070 319,000 973,530 3.0518 2.951 2.951 2.970 2.951 2.980 328,618 2.9625 -0.98%
2025-05-27 0 3.070 3.050 3.070 3.040 3.080 308,000 940,810 3.0546 2.980 2.961 2.980 2.951 2.990 317,286 2.9652 0.33%
2025-05-26 0 3.060 3.050 3.060 3.050 3.090 441,293 1,356,352 3.0736 2.970 2.961 2.970 2.961 3.000 454,598 2.9836 -0.65%
2025-05-23 0 3.080 3.070 3.080 3.040 3.080 418,000 1,281,552 3.0659 2.990 2.980 2.990 2.951 2.990 430,603 2.9762 0.98%
2025-05-22 0 3.050 3.030 3.050 3.030 3.070 384,000 1,169,860 3.0465 2.961 2.941 2.961 2.941 2.980 395,578 2.9573 -0.65%
2025-05-21 0 3.070 3.060 3.070 3.030 3.080 397,000 1,210,670 3.0495 2.980 2.970 2.980 2.941 2.990 408,970 2.9603 0.00%
2025-05-20 0 3.070 3.040 3.070 3.040 3.080 142,000 433,490 3.0527 2.980 2.951 2.980 2.951 2.990 146,281 2.9634 0.00%
2025-05-19 0 3.070 3.040 3.070 3.010 3.070 412,000 1,246,560 3.0256 2.980 2.951 2.980 2.922 2.980 424,422 2.9371 0.66%
2025-05-16 0 3.050 3.030 3.050 3.010 3.050 360,000 1,089,080 3.0252 2.961 2.941 2.961 2.922 2.961 370,854 2.9367 0.66%
2025-05-15 0 3.030 3.030 3.040 3.030 3.070 389,000 1,183,900 3.0434 2.941 2.941 2.951 2.941 2.980 400,729 2.9544 -1.30%
2025-05-14 0 3.070 3.050 3.070 3.040 3.090 700,000 2,147,480 3.0678 2.980 2.961 2.980 2.951 3.000 721,106 2.9780 0.33%
2025-05-13 0 3.060 3.030 3.060 3.030 3.060 443,000 1,350,910 3.0495 2.970 2.941 2.970 2.941 2.970 456,357 2.9602 0.33%
2025-05-12 0 3.050 3.040 3.050 3.010 3.070 608,800 1,845,486 3.0314 2.961 2.951 2.961 2.922 2.980 627,156 2.9426 1.33%
2025-05-09 0 3.010 3.000 3.010 2.970 3.020 836,000 2,497,460 2.9874 2.922 2.912 2.922 2.883 2.932 861,206 2.9000 0.67%
2025-05-08 0 2.990 2.970 2.990 2.950 2.990 685,000 2,036,770 2.9734 2.902 2.883 2.902 2.864 2.902 705,653 2.8864 1.01%
2025-05-07 0 2.960 2.950 2.960 2.940 2.970 812,500 2,400,130 2.9540 2.873 2.864 2.873 2.854 2.883 836,997 2.8675 0.68%
2025-05-06 0 2.940 2.930 2.940 2.900 2.950 906,000 2,649,289 2.9242 2.854 2.844 2.854 2.815 2.864 933,317 2.8386 0.68%
2025-05-02 0 2.920 2.910 2.920 2.880 2.920 581,000 1,687,380 2.9043 2.835 2.825 2.835 2.796 2.835 598,518 2.8193 2.10%
2025-04-30 0 3.000 3.000 3.020 3.000 3.040 687,000 2,075,510 3.0211 2.776 2.776 2.795 2.776 2.813 742,357 2.7958 -0.66%
2025-04-29 0 3.020 3.000 3.020 2.960 3.040 998,788 2,992,530 2.9962 2.795 2.776 2.795 2.739 2.813 1,079,268 2.7727 1.68%
2025-04-28 0 2.970 2.950 2.970 2.930 2.990 556,000 1,642,795 2.9547 2.749 2.730 2.749 2.712 2.767 600,801 2.7343 1.37%
2025-04-25 0 2.930 2.920 2.930 2.910 2.940 388,000 1,137,209 2.9310 2.712 2.702 2.712 2.693 2.721 419,264 2.7124 0.34%
2025-04-24 0 2.920 2.910 2.920 2.910 2.950 149,000 436,820 2.9317 2.702 2.693 2.702 2.693 2.730 161,006 2.7131 -0.68%
2025-04-23 0 2.940 2.910 2.940 2.900 2.940 692,000 2,022,810 2.9231 2.721 2.693 2.721 2.684 2.721 747,760 2.7052 0.34%
2025-04-22 0 2.930 2.890 2.930 2.890 2.930 535,000 1,556,060 2.9085 2.712 2.674 2.712 2.674 2.712 578,109 2.6916 1.03%
2025-04-17 0 2.900 2.890 2.900 2.870 2.900 228,000 658,710 2.8891 2.684 2.674 2.684 2.656 2.684 246,372 2.6736 0.00%
2025-04-16 0 2.900 2.870 2.910 2.870 2.900 208,000 598,330 2.8766 2.684 2.656 2.693 2.656 2.684 224,760 2.6621 0.00%
2025-04-15 0 2.900 2.890 2.900 2.870 2.910 151,000 436,430 2.8903 2.684 2.674 2.684 2.656 2.693 163,167 2.6747 0.00%
2025-04-14 0 2.900 2.870 2.900 2.800 2.900 425,111 1,220,025 2.8699 2.684 2.656 2.684 2.591 2.684 459,365 2.6559 2.11%
2025-04-11 0 2.840 2.840 2.870 2.820 2.870 272,000 776,120 2.8534 2.628 2.628 2.656 2.610 2.656 293,917 2.6406 0.00%
2025-04-10 0 2.840 2.840 2.850 2.830 2.880 1,189,000 3,393,195 2.8538 2.628 2.628 2.637 2.619 2.665 1,284,807 2.6410 0.00%
2025-04-09 0 2.840 2.840 2.850 2.770 2.860 419,000 1,183,580 2.8248 2.628 2.628 2.637 2.563 2.647 452,762 2.6141 0.35%
2025-04-08 0 2.830 2.810 2.830 2.780 2.850 1,283,000 3,618,189 2.8201 2.619 2.600 2.619 2.573 2.637 1,386,381 2.6098 1.80%
2025-04-07 0 2.780 2.780 2.790 2.780 3.000 5,253,000 15,114,299 2.8773 2.573 2.573 2.582 2.573 2.776 5,676,275 2.6627 -10.03%
2025-04-03 0 3.090 3.090 3.100 3.050 3.130 531,780 1,648,296 3.0996 2.860 2.860 2.869 2.823 2.897 574,630 2.8684 -2.22%
2025-04-02 0 3.160 3.150 3.160 3.070 3.160 1,119,000 3,501,650 3.1293 2.924 2.915 2.924 2.841 2.924 1,209,166 2.8959 2.27%
2025-04-01 0 3.090 3.070 3.090 3.070 3.120 682,000 2,107,800 3.0906 2.860 2.841 2.860 2.841 2.887 736,954 2.8602 -0.32%
2025-03-31 0 3.100 3.100 3.110 3.100 3.190 720,000 2,235,790 3.1053 2.869 2.869 2.878 2.869 2.952 778,016 2.8737 -1.90%
2025-03-28 0 3.160 3.150 3.160 3.080 3.190 1,106,000 3,477,640 3.1443 2.924 2.915 2.924 2.850 2.952 1,195,119 2.9099 0.00%
2025-03-27 0 3.160 3.150 3.160 3.020 3.160 2,838,000 8,772,142 3.0910 2.924 2.915 2.924 2.795 2.924 3,066,680 2.8605 3.61%
2025-03-26 0 3.050 3.030 3.050 3.000 3.060 684,000 2,081,420 3.0430 2.823 2.804 2.823 2.776 2.832 739,115 2.8161 1.67%
2025-03-25 0 3.000 3.000 3.010 2.960 3.010 590,000 1,767,270 2.9954 2.776 2.776 2.786 2.739 2.786 637,541 2.7720 0.00%
2025-03-24 0 3.000 2.980 3.000 2.910 3.000 873,000 2,576,524 2.9513 2.776 2.758 2.776 2.693 2.776 943,344 2.7313 2.74%
2025-03-21 0 2.920 2.910 2.920 2.900 3.010 1,750,392 5,121,394 2.9259 2.702 2.693 2.702 2.684 2.786 1,891,435 2.7077 -2.67%
2025-03-20 0 3.000 2.980 3.000 2.970 3.050 534,400 1,605,798 3.0049 2.776 2.758 2.776 2.749 2.823 577,461 2.7808 0.00%
2025-03-19 0 3.000 2.990 3.000 2.930 3.010 1,239,000 3,703,575 2.9892 2.776 2.767 2.776 2.712 2.786 1,338,836 2.7663 1.01%
2025-03-18 0 2.970 2.960 2.970 2.860 2.970 1,219,598 3,594,277 2.9471 2.749 2.739 2.749 2.647 2.749 1,317,870 2.7273 3.48%
2025-03-17 0 2.870 2.870 2.880 2.830 2.880 613,942 1,753,587 2.8563 2.656 2.656 2.665 2.619 2.665 663,412 2.6433 0.35%
2025-03-14 0 2.860 2.850 2.870 2.840 2.870 673,003 1,924,218 2.8592 2.647 2.637 2.656 2.628 2.656 727,232 2.6459 -0.35%
2025-03-13 0 2.870 2.840 2.870 2.810 2.880 938,000 2,669,973 2.8465 2.656 2.628 2.656 2.600 2.665 1,013,582 2.6342 1.77%
2025-03-12 0 2.820 2.780 2.820 2.800 2.850 435,000 1,221,470 2.8080 2.610 2.573 2.610 2.591 2.637 470,051 2.5986 -0.35%
2025-03-11 0 2.830 2.810 2.830 2.790 2.830 494,000 1,386,550 2.8068 2.619 2.600 2.619 2.582 2.619 533,805 2.5975 0.35%
2025-03-10 0 2.820 2.800 2.820 2.770 2.820 372,000 1,038,550 2.7918 2.610 2.591 2.610 2.563 2.610 401,975 2.5836 1.08%
2025-03-07 0 2.790 2.780 2.790 2.780 2.800 394,000 1,099,878 2.7916 2.582 2.573 2.582 2.573 2.591 425,748 2.5834 -0.36%
2025-03-06 0 2.800 2.800 2.810 2.790 2.830 1,070,000 2,999,871 2.8036 2.591 2.591 2.600 2.582 2.619 1,156,218 2.5946 -1.06%
2025-03-05 0 2.830 2.800 2.830 2.790 2.860 720,000 2,026,913 2.8152 2.619 2.591 2.619 2.582 2.647 778,016 2.6052 -0.35%
2025-03-04 0 2.840 2.800 2.840 2.780 2.840 549,000 1,539,670 2.8045 2.628 2.591 2.628 2.573 2.628 593,237 2.5954 0.35%
2025-03-03 0 2.830 2.810 2.830 2.810 2.850 245,000 692,920 2.8282 2.619 2.600 2.619 2.600 2.637 264,742 2.6173 0.00%
2025-02-28 0 2.830 2.800 2.830 2.800 2.850 520,000 1,463,329 2.8141 2.619 2.591 2.619 2.591 2.637 561,900 2.6042 -0.35%
2025-02-27 0 2.840 2.830 2.840 2.810 2.850 373,524 1,057,847 2.8321 2.628 2.619 2.628 2.600 2.637 403,622 2.6209 1.07%
2025-02-26 0 2.810 2.810 2.830 2.790 2.850 956,000 2,699,495 2.8237 2.600 2.600 2.619 2.582 2.637 1,033,032 2.6132 0.36%
2025-02-25 0 2.800 2.800 2.810 2.780 2.820 587,000 1,646,980 2.8058 2.591 2.591 2.600 2.573 2.610 634,299 2.5965 -0.36%
2025-02-24 0 2.810 2.790 2.810 2.790 2.810 605,354 1,694,096 2.7985 2.600 2.582 2.600 2.582 2.600 654,132 2.5898 0.36%
2025-02-21 0 2.800 2.780 2.800 2.780 2.810 417,000 1,162,550 2.7879 2.591 2.573 2.591 2.573 2.600 450,601 2.5800 0.00%
2025-02-20 0 2.800 2.780 2.800 2.780 2.800 155,000 432,895 2.7929 2.591 2.573 2.591 2.573 2.591 167,490 2.5846 0.36%
2025-02-19 0 2.790 2.770 2.790 2.760 2.790 377,000 1,046,740 2.7765 2.582 2.563 2.582 2.554 2.582 407,378 2.5695 1.09%
2025-02-18 0 2.760 2.750 2.760 2.740 2.790 569,000 1,564,440 2.7495 2.554 2.545 2.554 2.536 2.582 614,849 2.5444 -0.36%
2025-02-17 0 2.770 2.740 2.770 2.740 2.820 857,000 2,368,130 2.7633 2.563 2.536 2.563 2.536 2.610 926,055 2.5572 -0.36%
2025-02-14 0 2.780 2.760 2.780 2.760 2.800 830,000 2,300,560 2.7718 2.573 2.554 2.573 2.554 2.591 896,880 2.5651 1.09%
2025-02-13 0 2.750 2.750 2.770 2.730 2.800 424,107 1,176,607 2.7743 2.545 2.545 2.563 2.526 2.591 458,281 2.5674 -1.08%
2025-02-12 0 2.780 2.730 2.780 2.700 2.790 580,180 1,593,180 2.7460 2.573 2.526 2.573 2.499 2.582 626,930 2.5412 0.36%
2025-02-11 0 2.770 2.760 2.770 2.750 2.780 81,000 223,290 2.7567 2.563 2.554 2.563 2.545 2.573 87,527 2.5511 0.36%
2025-02-10 0 2.760 2.750 2.760 2.740 2.770 279,000 768,420 2.7542 2.554 2.545 2.554 2.536 2.563 301,481 2.5488 -0.36%
2025-02-07 0 2.770 2.760 2.770 2.750 2.770 119,000 329,010 2.7648 2.563 2.554 2.563 2.545 2.563 128,589 2.5586 0.00%
2025-02-06 0 2.770 2.760 2.770 2.760 2.780 109,250 303,015 2.7736 2.563 2.554 2.563 2.554 2.573 118,053 2.5668 -0.36%
2025-02-05 0 2.780 2.770 2.780 2.760 2.790 307,000 852,449 2.7767 2.573 2.563 2.573 2.554 2.582 331,737 2.5697 0.72%
2025-02-04 0 2.760 2.750 2.760 2.720 2.770 260,000 716,640 2.7563 2.554 2.545 2.554 2.517 2.563 280,950 2.5508 0.36%
2025-02-03 0 2.750 2.740 2.750 2.710 2.760 627,000 1,724,029 2.7496 2.545 2.536 2.545 2.508 2.554 677,522 2.5446 0.00%
2025-01-28 0 2.750 2.740 2.750 2.730 2.760 47,000 129,270 2.7504 2.545 2.536 2.545 2.526 2.554 50,787 2.5453 -0.72%
2025-01-27 0 2.770 2.760 2.770 2.750 2.790 334,000 925,399 2.7707 2.563 2.554 2.563 2.545 2.582 360,913 2.5641 0.73%
2025-01-24 0 2.750 2.730 2.750 2.730 2.780 567,000 1,560,970 2.7530 2.545 2.526 2.545 2.526 2.573 612,688 2.5477 0.73%
2025-01-23 0 2.730 2.730 2.750 2.730 2.780 192,000 530,040 2.7606 2.526 2.526 2.545 2.526 2.573 207,471 2.5548 -0.73%
2025-01-22 0 2.750 2.740 2.750 2.700 2.750 315,000 858,310 2.7248 2.545 2.536 2.545 2.499 2.545 340,382 2.5216 1.10%
2025-01-21 0 2.720 2.720 2.730 2.700 2.770 201,500 553,295 2.7459 2.517 2.517 2.526 2.499 2.563 217,736 2.5411 0.00%
2025-01-20 0 2.720 2.720 2.730 2.690 2.730 326,000 884,520 2.7133 2.517 2.517 2.526 2.489 2.526 352,268 2.5109 1.49%
2025-01-17 0 2.680 2.670 2.700 2.670 2.700 219,000 587,420 2.6823 2.480 2.471 2.499 2.471 2.499 236,647 2.4823 0.37%
2025-01-16 0 2.670 2.670 2.700 2.670 2.730 146,500 394,075 2.6899 2.471 2.471 2.499 2.471 2.526 158,305 2.4893 -0.74%
2025-01-15 0 2.690 2.680 2.710 2.690 2.730 7,500 20,335 2.7113 2.489 2.480 2.508 2.489 2.526 8,104 2.5092 -1.10%
2025-01-14 0 2.720 2.710 2.720 2.670 2.720 226,000 608,920 2.6943 2.517 2.508 2.517 2.471 2.517 244,211 2.4934 -0.37%
2025-01-13 0 2.730 2.670 2.730 2.660 2.730 330,000 884,850 2.6814 2.526 2.471 2.526 2.462 2.526 356,591 2.4814 0.37%
2025-01-10 0 2.720 2.690 2.720 2.690 2.780 419,000 1,135,390 2.7098 2.517 2.489 2.517 2.489 2.573 452,762 2.5077 0.00%
2025-01-09 0 2.720 2.720 2.750 2.720 2.760 177,000 483,185 2.7299 2.517 2.517 2.545 2.517 2.554 191,262 2.5263 -1.81%
2025-01-08 0 2.770 2.740 2.770 2.700 2.770 194,187 532,053 2.7399 2.563 2.536 2.563 2.499 2.563 209,834 2.5356 0.73%
2025-01-07 0 2.750 2.720 2.750 2.700 2.750 503,897 1,370,876 2.7205 2.545 2.517 2.545 2.499 2.545 544,500 2.5177 0.00%
2025-01-06 0 2.750 2.750 2.760 2.710 2.770 520,000 1,422,480 2.7355 2.545 2.545 2.554 2.508 2.563 561,900 2.5316 2.23%
2025-01-03 0 2.690 2.690 2.700 2.670 2.710 290,000 780,040 2.6898 2.489 2.489 2.499 2.471 2.508 313,368 2.4892 0.75%
2025-01-02 0 2.670 2.670 2.680 2.660 2.710 589,000 1,575,880 2.6755 2.471 2.471 2.480 2.462 2.508 636,460 2.4760 -1.84%
2024-12-31 0 2.720 2.700 2.720 2.690 2.720 162,000 438,660 2.7078 2.517 2.499 2.517 2.489 2.517 175,054 2.5059 0.74%
2024-12-30 0 2.700 2.700 2.710 2.700 2.740 146,000 395,290 2.7075 2.499 2.499 2.508 2.499 2.536 157,764 2.5056 -0.37%
2024-12-27 0 2.710 2.710 2.730 2.710 2.790 352,737 963,475 2.7314 2.508 2.508 2.526 2.508 2.582 381,160 2.5277 -0.37%
2024-12-24 0 2.720 2.700 2.720 2.700 2.720 91,000 246,550 2.7093 2.517 2.499 2.517 2.499 2.517 98,333 2.5073 0.00%
2024-12-23 0 2.720 2.690 2.720 2.680 2.720 140,000 377,600 2.6971 2.517 2.489 2.517 2.480 2.517 151,281 2.4960 0.37%
2024-12-20 0 2.710 2.680 2.710 2.680 2.790 119,000 320,510 2.6934 2.508 2.480 2.508 2.480 2.582 128,589 2.4925 -0.37%
2024-12-19 0 2.720 2.690 2.720 2.680 2.720 184,000 497,210 2.7022 2.517 2.489 2.517 2.480 2.517 198,826 2.5007 0.00%
2024-12-18 0 2.720 2.700 2.720 2.680 2.720 314,000 847,620 2.6994 2.517 2.499 2.517 2.480 2.517 339,301 2.4981 1.49%
2024-12-17 0 2.680 2.670 2.680 2.670 2.710 133,000 356,700 2.6820 2.480 2.471 2.480 2.471 2.508 143,717 2.4820 -0.37%
2024-12-16 0 2.690 2.690 2.720 2.650 2.710 403,000 1,083,260 2.6880 2.489 2.489 2.517 2.452 2.508 435,473 2.4875 -0.74%
2024-12-13 0 2.710 2.670 2.710 2.650 2.750 195,604 525,780 2.6880 2.508 2.471 2.508 2.452 2.545 211,365 2.4875 -1.81%
2024-12-12 0 2.760 2.740 2.760 2.710 2.760 754,000 2,059,360 2.7312 2.554 2.536 2.554 2.508 2.554 814,756 2.5276 2.22%
2024-12-11 0 2.700 2.690 2.700 2.690 2.740 447,140 1,211,812 2.7101 2.499 2.489 2.499 2.489 2.536 483,170 2.5080 -0.37%
2024-12-10 0 2.710 2.690 2.710 2.680 2.740 604,000 1,640,189 2.7155 2.508 2.489 2.508 2.480 2.536 652,669 2.5130 0.37%
2024-12-09 0 2.700 2.690 2.700 2.650 2.700 163,000 436,680 2.6790 2.499 2.489 2.499 2.452 2.499 176,134 2.4792 1.50%
2024-12-06 0 2.660 2.660 2.670 2.660 2.680 207,000 553,690 2.6748 2.462 2.462 2.471 2.462 2.480 223,680 2.4754 0.00%
2024-12-05 0 2.660 2.660 2.680 2.650 2.700 167,000 446,030 2.6708 2.462 2.462 2.480 2.452 2.499 180,456 2.4717 -0.75%
2024-12-04 0 2.680 2.680 2.700 2.670 2.690 166,000 444,210 2.6760 2.480 2.480 2.499 2.471 2.489 179,376 2.4764 0.00%
2024-12-03 0 2.680 2.680 2.690 2.650 2.700 73,000 195,400 2.6767 2.480 2.480 2.489 2.452 2.499 78,882 2.4771 0.00%
2024-12-02 0 2.680 2.660 2.680 2.650 2.680 123,332 328,966 2.6673 2.480 2.462 2.480 2.452 2.480 133,270 2.4684 0.37%
2024-11-29 0 2.670 2.660 2.680 2.650 2.690 92,000 244,970 2.6627 2.471 2.462 2.480 2.452 2.489 99,413 2.4642 0.38%
2024-11-28 0 2.660 2.650 2.660 2.650 2.690 213,000 565,990 2.6572 2.462 2.452 2.462 2.452 2.489 230,163 2.4591 -0.37%
2024-11-27 0 2.670 2.660 2.670 2.640 2.680 605,634 1,605,904 2.6516 2.471 2.462 2.471 2.443 2.480 654,435 2.4539 0.00%
2024-11-26 0 2.670 2.660 2.670 2.660 2.720 356,000 950,460 2.6698 2.471 2.462 2.471 2.462 2.517 384,686 2.4707 -1.84%
2024-11-25 0 2.720 2.700 2.720 2.680 2.720 193,000 520,670 2.6978 2.517 2.499 2.517 2.480 2.517 208,551 2.4966 0.74%
2024-11-22 0 2.700 2.670 2.700 2.650 2.760 451,000 1,216,610 2.6976 2.499 2.471 2.499 2.452 2.554 487,341 2.4964 -1.10%
2024-11-21 0 2.730 2.710 2.740 2.710 2.760 196,000 534,919 2.7292 2.526 2.508 2.536 2.508 2.554 211,793 2.5257 0.37%
2024-11-20 0 2.720 2.720 2.730 2.650 2.730 1,046,000 2,801,640 2.6784 2.517 2.517 2.526 2.452 2.526 1,130,284 2.4787 1.87%
2024-11-19 0 2.670 2.670 2.680 2.650 2.670 143,000 380,740 2.6625 2.471 2.471 2.480 2.452 2.471 154,523 2.4640 0.75%
2024-11-18 0 2.650 2.640 2.650 2.620 2.720 518,000 1,381,880 2.6677 2.452 2.443 2.452 2.425 2.517 559,739 2.4688 -0.38%
2024-11-15 0 2.660 2.660 2.670 2.650 2.800 232,000 622,250 2.6821 2.462 2.462 2.471 2.452 2.591 250,694 2.4821 -0.37%
2024-11-14 0 2.670 2.660 2.670 2.650 2.710 632,000 1,702,410 2.6937 2.471 2.462 2.471 2.452 2.508 682,925 2.4928 -0.74%
2024-11-13 0 2.690 2.690 2.700 2.650 2.700 309,000 822,320 2.6612 2.489 2.489 2.499 2.452 2.499 333,899 2.4628 0.37%
2024-11-12 0 2.680 2.670 2.680 2.680 2.790 934,000 2,535,640 2.7148 2.480 2.471 2.480 2.480 2.582 1,009,260 2.5124 -3.60%
2024-11-11 0 2.780 2.770 2.780 2.730 2.810 999,000 2,779,340 2.7821 2.573 2.563 2.573 2.526 2.600 1,079,497 2.5747 -0.36%
2024-11-08 0 2.790 2.790 2.800 2.790 2.840 483,530 1,353,943 2.8001 2.582 2.582 2.591 2.582 2.628 522,492 2.5913 0.36%
2024-11-07 0 2.780 2.770 2.780 2.750 2.830 933,000 2,620,340 2.8085 2.573 2.563 2.573 2.545 2.619 1,008,179 2.5991 -0.71%
2024-11-06 0 2.800 2.800 2.820 2.800 2.820 310,000 871,230 2.8104 2.591 2.591 2.610 2.591 2.610 334,979 2.6008 -0.36%
2024-11-05 0 2.810 2.800 2.810 2.800 2.830 797,000 2,240,050 2.8106 2.600 2.591 2.600 2.591 2.619 861,220 2.6010 0.36%
2024-11-04 0 2.800 2.800 2.820 2.770 2.830 400,000 1,119,910 2.7998 2.591 2.591 2.610 2.563 2.619 432,231 2.5910 0.00%
2024-11-01 0 2.800 2.800 2.820 2.770 2.830 381,000 1,065,410 2.7964 2.591 2.591 2.610 2.563 2.619 411,700 2.5878 0.72%
2024-10-31 0 2.780 2.780 2.800 2.770 2.820 149,000 415,220 2.7867 2.573 2.573 2.591 2.563 2.610 161,006 2.5789 0.36%
2024-10-30 0 2.770 2.770 2.780 2.770 2.840 448,119 1,242,154 2.7719 2.563 2.563 2.573 2.563 2.628 484,227 2.5652 0.73%
2024-10-29 0 2.750 2.740 2.750 2.740 2.810 354,000 978,860 2.7651 2.545 2.536 2.545 2.536 2.600 382,525 2.5589 -1.43%
2024-10-28 0 2.790 2.780 2.790 2.730 2.840 672,706 1,871,381 2.7819 2.582 2.573 2.582 2.526 2.628 726,911 2.5744 -1.41%
2024-10-25 0 2.830 2.810 2.830 2.800 2.840 175,000 495,030 2.8287 2.619 2.600 2.619 2.591 2.628 189,101 2.6178 1.07%
2024-10-24 0 2.800 2.800 2.810 2.790 2.830 236,000 662,850 2.8087 2.591 2.591 2.600 2.582 2.619 255,016 2.5992 -1.06%
2024-10-23 0 2.830 2.830 2.850 2.820 2.860 410,000 1,165,740 2.8433 2.619 2.619 2.637 2.610 2.647 443,037 2.6312 0.00%
2024-10-22 0 2.830 2.830 2.850 2.820 2.880 254,000 723,490 2.8484 2.619 2.619 2.637 2.610 2.665 274,467 2.6360 0.35%
2024-10-21 0 2.820 2.820 2.840 2.810 2.850 346,000 981,220 2.8359 2.610 2.610 2.628 2.600 2.637 373,880 2.6244 0.71%
2024-10-18 0 2.800 2.800 2.830 2.750 2.850 1,383,000 3,858,340 2.7898 2.591 2.591 2.619 2.545 2.637 1,494,439 2.5818 1.45%
2024-10-17 0 2.760 2.760 2.800 2.750 2.860 393,000 1,095,480 2.7875 2.554 2.554 2.591 2.545 2.647 424,667 2.5796 -1.43%
2024-10-16 0 2.800 2.790 2.810 2.780 2.810 83,000 232,020 2.7954 2.591 2.582 2.600 2.573 2.600 89,688 2.5870 0.72%
2024-10-15 0 2.780 2.770 2.790 2.750 2.940 6,074,000 17,036,960 2.8049 2.573 2.563 2.582 2.545 2.721 6,563,429 2.5957 -2.11%
2024-10-14 0 2.840 2.840 2.870 2.820 2.890 566,000 1,612,380 2.8487 2.628 2.628 2.656 2.610 2.674 611,607 2.6363 -0.35%
2024-10-10 0 2.850 2.850 2.860 2.820 2.910 626,767 1,792,539 2.8600 2.637 2.637 2.647 2.610 2.693 677,270 2.6467 1.79%
2024-10-09 0 2.800 2.770 2.780 2.700 2.850 1,111,000 3,081,400 2.7735 2.591 2.563 2.573 2.499 2.637 1,200,522 2.5667 0.00%
2024-10-08 0 2.800 2.790 2.800 2.800 3.120 3,231,030 9,334,516 2.8890 2.591 2.582 2.591 2.591 2.887 3,491,379 2.6736 -10.26%
2024-10-07 0 3.120 3.090 3.120 3.010 3.160 2,957,517 9,172,512 3.1014 2.887 2.860 2.887 2.786 2.924 3,195,827 2.8702 3.65%
2024-10-04 0 3.010 3.000 3.010 2.910 3.020 2,600,460 7,774,477 2.9897 2.786 2.776 2.786 2.693 2.795 2,809,999 2.7667 2.03%
2024-10-03 0 2.950 2.930 2.950 2.770 3.010 3,664,875 10,683,960 2.9152 2.730 2.712 2.730 2.563 2.786 3,960,182 2.6978 0.68%
2024-10-02 0 2.930 2.930 2.940 2.720 2.970 3,876,783 11,196,713 2.8881 2.712 2.712 2.721 2.517 2.749 4,189,165 2.6728 7.72%
2024-09-30 0 2.720 2.720 2.730 2.580 2.740 2,583,223 6,882,539 2.6643 2.517 2.517 2.526 2.388 2.536 2,791,373 2.4656 5.43%
2024-09-27 0 2.580 2.570 2.580 2.560 2.600 1,295,009 3,338,812 2.5782 2.388 2.378 2.388 2.369 2.406 1,399,358 2.3860 0.39%
2024-09-26 0 2.570 2.560 2.570 2.510 2.570 905,353 2,318,730 2.5611 2.378 2.369 2.378 2.323 2.378 978,304 2.3702 0.78%
2024-09-25 0 2.550 2.550 2.570 2.530 2.580 1,490,000 3,810,090 2.5571 2.360 2.360 2.378 2.341 2.388 1,610,061 2.3664 0.79%
2024-09-24 0 2.530 2.520 2.530 2.480 2.530 412,000 1,036,460 2.5157 2.341 2.332 2.341 2.295 2.341 445,198 2.3281 2.02%
2024-09-23 0 2.480 2.470 2.480 2.460 2.500 175,000 434,090 2.4805 2.295 2.286 2.295 2.277 2.314 189,101 2.2955 0.81%
2024-09-20 0 2.460 2.460 2.470 2.440 2.470 417,200 1,024,652 2.4560 2.277 2.277 2.286 2.258 2.286 450,817 2.2729 1.23%
2024-09-19 0 2.430 2.430 2.450 2.430 2.460 1,728,000 4,228,250 2.4469 2.249 2.249 2.267 2.249 2.277 1,867,238 2.2644 -0.82%
2024-09-17 0 2.450 2.440 2.450 2.440 2.460 55,000 134,900 2.4527 2.267 2.258 2.267 2.258 2.277 59,432 2.2698 0.41%
2024-09-16 0 2.440 2.440 2.470 2.420 2.470 240,000 585,270 2.4386 2.258 2.258 2.286 2.240 2.286 259,339 2.2568 0.00%
2024-09-13 0 2.440 2.440 2.460 2.430 2.470 909,000 2,222,250 2.4447 2.258 2.258 2.277 2.249 2.286 982,245 2.2624 0.41%
2024-09-12 0 2.430 2.430 2.450 2.430 2.470 38,463 93,756 2.4376 2.249 2.249 2.267 2.249 2.286 41,562 2.2558 -1.22%
2024-09-11 0 2.460 2.460 2.470 2.420 2.460 703,000 1,720,549 2.4474 2.277 2.277 2.286 2.240 2.277 759,646 2.2649 1.23%
2024-09-10 0 2.430 2.430 2.470 2.430 2.470 152,000 372,100 2.4480 2.249 2.249 2.286 2.249 2.286 164,248 2.2655 -1.22%
2024-09-09 0 2.460 2.460 2.470 2.440 2.470 66,000 161,880 2.4527 2.277 2.277 2.286 2.258 2.286 71,318 2.2698 -0.40%
2024-09-05 0 2.470 2.460 2.490 2.460 2.520 278,000 691,200 2.4863 2.286 2.277 2.304 2.277 2.332 300,401 2.3009 0.41%
2024-09-04 0 2.580 2.580 2.600 2.570 2.600 392,000 1,012,340 2.5825 2.277 2.277 2.294 2.268 2.294 444,249 2.2788 0.00%
2024-09-03 0 2.580 2.570 2.580 2.560 2.610 49,000 125,740 2.5661 2.277 2.268 2.277 2.259 2.303 55,531 2.2643 0.39%
2024-09-02 0 2.570 2.580 2.600 2.560 2.630 269,000 695,500 2.5855 2.268 2.277 2.294 2.259 2.321 304,855 2.2814 0.00%
2024-08-30 0 2.570 2.570 2.590 2.570 2.600 473,000 1,218,810 2.5768 2.268 2.268 2.285 2.268 2.294 536,046 2.2737 0.00%
2024-08-29 0 2.570 2.570 2.590 2.550 2.590 260,000 667,870 2.5687 2.268 2.268 2.285 2.250 2.285 294,655 2.2666 -0.77%
2024-08-28 0 2.590 2.580 2.630 2.590 2.630 706,000 1,841,810 2.6088 2.285 2.277 2.321 2.285 2.321 800,102 2.3020 -1.89%
2024-08-27 0 2.640 2.560 2.640 2.570 2.650 329,000 857,160 2.6053 2.330 2.259 2.330 2.268 2.338 372,852 2.2989 2.33%
2024-08-26 0 2.580 2.580 2.590 2.570 2.600 382,000 988,410 2.5875 2.277 2.277 2.285 2.268 2.294 432,916 2.2831 -0.39%
2024-08-23 0 2.590 2.590 2.600 2.540 2.590 245,000 629,090 2.5677 2.285 2.285 2.294 2.241 2.285 277,656 2.2657 1.57%
2024-08-22 0 2.550 2.550 2.560 2.510 2.580 341,000 864,160 2.5342 2.250 2.250 2.259 2.215 2.277 386,451 2.2361 1.59%
2024-08-21 0 2.510 2.480 2.510 2.480 2.510 179,000 446,540 2.4946 2.215 2.188 2.215 2.188 2.215 202,859 2.2012 0.40%
2024-08-20 0 2.500 2.480 2.500 2.460 2.500 411,000 1,023,180 2.4895 2.206 2.188 2.206 2.171 2.206 465,782 2.1967 0.40%
2024-08-19 0 2.490 2.470 2.490 2.460 2.520 314,991 783,357 2.4869 2.197 2.179 2.197 2.171 2.224 356,976 2.1944 -0.40%
2024-08-16 0 2.500 2.480 2.500 2.460 2.530 277,000 691,580 2.4967 2.206 2.188 2.206 2.171 2.232 313,921 2.2030 0.40%
2024-08-15 0 2.490 2.480 2.490 2.460 2.590 571,000 1,425,290 2.4961 2.197 2.188 2.197 2.171 2.285 647,108 2.2026 -3.11%
2024-08-14 0 2.570 2.570 2.590 2.570 2.600 44,000 113,840 2.5873 2.268 2.268 2.285 2.268 2.294 49,865 2.2830 0.00%
2024-08-13 0 2.570 2.560 2.570 2.530 2.600 375,000 965,870 2.5757 2.268 2.259 2.268 2.232 2.294 424,983 2.2727 -1.15%
2024-08-12 0 2.600 2.590 2.600 2.580 2.600 109,000 282,820 2.5947 2.294 2.285 2.294 2.277 2.294 123,528 2.2895 0.39%
2024-08-09 0 2.590 2.590 2.620 2.590 2.630 44,000 114,200 2.5955 2.285 2.285 2.312 2.285 2.321 49,865 2.2902 0.78%
2024-08-08 0 2.570 2.570 2.590 2.520 2.590 233,000 596,750 2.5612 2.268 2.268 2.285 2.224 2.285 264,056 2.2599 -0.39%
2024-08-07 0 2.580 2.580 2.610 2.560 2.630 225,407 586,959 2.6040 2.277 2.277 2.303 2.259 2.321 255,451 2.2977 -1.53%
2024-08-06 0 2.620 2.610 2.630 2.510 2.620 329,300 839,999 2.5509 2.312 2.303 2.321 2.215 2.312 373,192 2.2508 2.34%
2024-08-05 0 2.560 2.560 2.610 2.560 2.690 773,000 2,040,339 2.6395 2.259 2.259 2.303 2.259 2.374 876,032 2.3291 -5.19%
2024-08-02 0 2.700 2.690 2.700 2.660 2.740 725,000 1,960,780 2.7045 2.382 2.374 2.382 2.347 2.418 821,634 2.3864 -1.46%
2024-08-01 0 2.740 2.730 2.740 2.650 2.750 601,000 1,634,660 2.7199 2.418 2.409 2.418 2.338 2.427 681,107 2.4000 1.86%
2024-07-31 0 2.690 2.670 2.690 2.570 2.690 1,253,000 3,323,570 2.6525 2.374 2.356 2.374 2.268 2.374 1,420,011 2.3405 4.67%
2024-07-30 0 2.570 2.550 2.570 2.520 2.570 378,000 966,940 2.5580 2.268 2.250 2.268 2.224 2.268 428,383 2.2572 0.39%
2024-07-29 0 2.560 2.550 2.560 2.500 2.570 230,000 587,050 2.5524 2.259 2.250 2.259 2.206 2.268 260,656 2.2522 0.39%
2024-07-26 0 2.550 2.550 2.560 2.530 2.560 962,876 2,454,486 2.5491 2.250 2.250 2.259 2.232 2.259 1,091,217 2.2493 0.39%
2024-07-25 0 2.540 2.530 2.550 2.520 2.570 822,000 2,101,990 2.5572 2.241 2.232 2.250 2.224 2.268 931,563 2.2564 -0.78%
2024-07-24 0 2.560 2.550 2.560 2.510 2.580 413,000 1,055,490 2.5557 2.259 2.250 2.259 2.215 2.277 468,048 2.2551 0.39%
2024-07-23 0 2.550 2.550 2.560 2.510 2.550 476,500 1,210,280 2.5399 2.250 2.250 2.259 2.215 2.250 540,012 2.2412 1.59%
2024-07-22 0 2.510 2.510 2.520 2.460 2.520 397,000 991,620 2.4978 2.215 2.215 2.224 2.171 2.224 449,916 2.2040 1.21%
2024-07-19 0 2.480 2.480 2.500 2.470 2.500 266,500 661,945 2.4838 2.188 2.188 2.206 2.179 2.206 302,021 2.1917 -1.20%
2024-07-18 0 2.510 2.500 2.510 2.480 2.530 209,000 524,330 2.5088 2.215 2.206 2.215 2.188 2.232 236,857 2.2137 0.80%
2024-07-17 0 2.490 2.490 2.510 2.480 2.510 133,000 332,340 2.4988 2.197 2.197 2.215 2.188 2.215 150,727 2.2049 -0.40%
2024-07-16 0 2.500 2.490 2.500 2.490 2.520 547,000 1,368,840 2.5024 2.206 2.197 2.206 2.197 2.224 619,909 2.2081 0.81%
2024-07-15 0 2.480 2.480 2.500 2.480 2.540 199,550 499,238 2.5018 2.188 2.188 2.206 2.188 2.241 226,148 2.2076 0.00%
2024-07-12 0 2.480 2.460 2.480 2.460 2.490 106,000 262,440 2.4758 2.188 2.171 2.188 2.171 2.197 120,129 2.1847 0.40%
2024-07-11 0 2.470 2.460 2.480 2.460 2.490 257,000 635,860 2.4742 2.179 2.171 2.188 2.171 2.197 291,255 2.1832 0.82%
2024-07-10 0 2.450 2.450 2.460 2.450 2.480 111,000 274,340 2.4715 2.162 2.162 2.171 2.162 2.188 125,795 2.1808 -0.41%
2024-07-09 0 2.460 2.460 2.470 2.450 2.470 98,092 241,570 2.4627 2.171 2.171 2.179 2.162 2.179 111,167 2.1730 0.41%
2024-07-08 0 2.450 2.450 2.470 2.450 2.480 105,000 258,140 2.4585 2.162 2.162 2.179 2.162 2.188 118,995 2.1693 -0.81%
2024-07-05 0 2.470 2.450 2.470 2.440 2.480 401,000 987,325 2.4622 2.179 2.162 2.179 2.153 2.188 454,449 2.1726 1.23%
2024-07-04 0 2.440 2.440 2.470 2.430 2.470 407,594 1,000,341 2.4543 2.153 2.153 2.179 2.144 2.179 461,922 2.1656 -0.41%
2024-07-03 0 2.450 2.450 2.460 2.420 2.450 497,500 1,214,890 2.4420 2.162 2.162 2.171 2.135 2.162 563,811 2.1548 1.24%
2024-07-02 0 2.420 2.420 2.430 2.420 2.450 336,000 816,250 2.4293 2.135 2.135 2.144 2.135 2.162 380,785 2.1436 0.00%
2024-06-28 0 2.420 2.420 2.430 2.420 2.460 243,000 591,779 2.4353 2.135 2.135 2.144 2.135 2.171 275,389 2.1489 -0.41%
2024-06-27 0 2.430 2.420 2.430 2.410 2.470 368,000 892,270 2.4246 2.144 2.135 2.144 2.127 2.179 417,050 2.1395 -1.62%
2024-06-26 0 2.470 2.470 2.480 2.430 2.470 244,000 598,650 2.4535 2.179 2.179 2.188 2.144 2.179 276,522 2.1649 1.23%
2024-06-25 0 2.440 2.440 2.450 2.420 2.460 248,000 606,020 2.4436 2.153 2.153 2.162 2.135 2.171 281,056 2.1562 0.41%
2024-06-24 0 2.430 2.420 2.440 2.420 2.450 339,000 825,510 2.4351 2.144 2.135 2.153 2.135 2.162 384,185 2.1487 -0.82%
2024-06-21 0 2.450 2.430 2.450 2.430 2.450 286,000 696,720 2.4361 2.162 2.144 2.162 2.144 2.162 324,121 2.1496 0.82%
2024-06-20 0 2.430 2.430 2.450 2.420 2.480 257,000 628,360 2.4450 2.144 2.144 2.162 2.135 2.188 291,255 2.1574 -2.02%
2024-06-19 0 2.480 2.450 2.480 2.450 2.490 500,000 1,230,025 2.4601 2.188 2.162 2.188 2.162 2.197 566,644 2.1707 1.22%
2024-06-18 0 2.450 2.450 2.470 2.430 2.460 300,000 735,260 2.4509 2.162 2.162 2.179 2.144 2.171 339,987 2.1626 0.00%
2024-06-17 0 2.450 2.450 2.480 2.440 2.480 225,000 555,590 2.4693 2.162 2.162 2.188 2.153 2.188 254,990 2.1789 -1.21%
2024-06-14 0 2.480 2.480 2.500 2.460 2.500 674,103 1,682,824 2.4964 2.188 2.188 2.206 2.171 2.206 763,953 2.2028 0.40%
2024-06-13 0 2.470 2.450 2.470 2.450 2.470 79,000 193,840 2.4537 2.179 2.162 2.179 2.162 2.179 89,530 2.1651 0.82%
2024-06-12 0 2.450 2.450 2.460 2.440 2.490 302,000 740,720 2.4527 2.162 2.162 2.171 2.153 2.197 342,253 2.1642 -0.41%
2024-06-11 0 2.460 2.460 2.470 2.450 2.470 294,000 722,910 2.4589 2.171 2.171 2.179 2.162 2.179 333,187 2.1697 -0.40%
2024-06-07 0 2.470 2.460 2.490 2.460 2.480 300,000 738,730 2.4624 2.179 2.171 2.197 2.171 2.188 339,987 2.1728 0.41%
2024-06-06 0 2.460 2.460 2.490 2.450 2.500 413,000 1,019,210 2.4678 2.171 2.171 2.197 2.162 2.206 468,048 2.1776 0.41%
2024-06-05 0 2.450 2.450 2.460 2.440 2.490 954,000 2,350,950 2.4643 2.162 2.162 2.171 2.153 2.197 1,081,158 2.1745 -0.81%
2024-06-04 0 2.470 2.460 2.470 2.460 2.480 528,924 1,300,509 2.4588 2.179 2.171 2.179 2.171 2.188 599,424 2.1696 0.82%
2024-06-03 0 2.450 2.430 2.450 2.400 2.570 894,000 2,186,350 2.4456 2.162 2.144 2.162 2.118 2.268 1,013,160 2.1580 1.66%
2024-05-31 0 2.410 2.410 2.420 2.410 2.470 976,082 2,382,977 2.4414 2.127 2.127 2.135 2.127 2.179 1,106,183 2.1542 -2.03%
2024-05-30 0 2.460 2.450 2.460 2.450 2.490 408,200 1,002,172 2.4551 2.171 2.162 2.171 2.162 2.197 462,608 2.1664 -0.40%
2024-05-29 0 2.470 2.470 2.480 2.460 2.500 699,000 1,734,150 2.4809 2.179 2.179 2.188 2.171 2.206 792,169 2.1891 -1.20%
2024-05-28 0 2.500 2.490 2.500 2.490 2.520 283,000 706,910 2.4979 2.206 2.197 2.206 2.197 2.224 320,721 2.2041 0.40%
2024-05-27 0 2.490 2.490 2.500 2.470 2.520 343,431 855,205 2.4902 2.197 2.197 2.206 2.179 2.224 389,207 2.1973 1.63%
2024-05-24 0 2.450 2.450 2.470 2.450 2.510 613,000 1,514,950 2.4714 2.162 2.162 2.179 2.162 2.215 694,706 2.1807 -2.00%
2024-05-23 0 2.500 2.500 2.530 2.500 2.560 729,000 1,849,880 2.5376 2.206 2.206 2.232 2.206 2.259 826,168 2.2391 -1.96%
2024-05-22 0 2.550 2.550 2.570 2.550 2.590 493,000 1,263,340 2.5626 2.250 2.250 2.268 2.250 2.285 558,711 2.2612 -1.92%
2024-05-21 0 2.600 2.550 2.600 2.550 2.600 1,367,000 3,520,540 2.5754 2.294 2.250 2.294 2.250 2.294 1,549,206 2.2725 1.17%
2024-05-20 0 2.570 2.570 2.580 2.530 2.600 565,000 1,445,830 2.5590 2.268 2.268 2.277 2.232 2.294 640,308 2.2580 0.39%
2024-05-17 0 2.560 2.560 2.570 2.530 2.580 784,000 2,004,620 2.5569 2.259 2.259 2.268 2.232 2.277 888,498 2.2562 0.00%
2024-05-16 0 2.560 2.560 2.570 2.550 2.610 622,000 1,604,240 2.5792 2.259 2.259 2.268 2.250 2.303 704,906 2.2758 -1.16%
2024-05-14 0 2.590 2.560 2.590 2.540 2.600 308,000 789,119 2.5621 2.285 2.259 2.285 2.241 2.294 349,053 2.2607 0.00%
2024-05-13 0 2.590 2.570 2.590 2.530 2.590 519,214 1,330,243 2.5620 2.285 2.268 2.285 2.232 2.285 588,419 2.2607 4.02%
2024-05-10 0 2.490 2.490 2.500 2.440 2.540 1,058,000 2,643,070 2.4982 2.197 2.197 2.206 2.153 2.241 1,199,020 2.2044 2.47%
2024-05-09 0 2.430 2.420 2.430 2.410 2.430 183,000 443,280 2.4223 2.144 2.135 2.144 2.127 2.144 207,392 2.1374 0.41%
2024-05-08 0 2.420 2.400 2.420 2.400 2.490 573,000 1,393,890 2.4326 2.135 2.118 2.135 2.118 2.197 649,374 2.1465 -0.82%
2024-05-07 0 2.440 2.440 2.450 2.430 2.460 343,000 838,260 2.4439 2.153 2.153 2.162 2.144 2.171 388,718 2.1565 0.00%
2024-05-06 0 2.440 2.430 2.440 2.410 2.470 512,000 1,244,150 2.4300 2.153 2.144 2.153 2.127 2.179 580,244 2.1442 1.24%
2024-05-03 0 2.410 2.410 2.440 2.400 2.450 460,435 1,117,066 2.4261 2.127 2.127 2.153 2.118 2.162 521,806 2.1408 -0.41%
2024-05-02 0 2.420 2.410 2.420 2.400 2.460 504,000 1,225,700 2.4319 2.135 2.127 2.135 2.118 2.171 571,178 2.1459 0.83%
2024-04-30 0 2.400 2.400 2.420 2.370 2.410 239,000 573,040 2.3977 2.118 2.118 2.135 2.091 2.127 270,856 2.1157 -0.41%
2024-04-29 0 2.410 2.400 2.410 2.370 2.460 397,000 963,050 2.4258 2.127 2.118 2.127 2.091 2.171 449,916 2.1405 0.42%
2024-04-26 0 2.400 2.360 2.400 2.330 2.420 463,213 1,095,543 2.3651 2.118 2.082 2.118 2.056 2.135 524,954 2.0869 3.00%
2024-04-25 0 2.330 2.330 2.350 2.330 2.360 190,000 445,860 2.3466 2.056 2.056 2.074 2.056 2.082 215,325 2.0706 -0.85%
2024-04-24 0 2.350 2.320 2.350 2.320 2.380 460,000 1,077,329 2.3420 2.074 2.047 2.074 2.047 2.100 521,313 2.0666 1.29%
2024-04-23 0 2.320 2.320 2.340 2.290 2.330 273,000 630,120 2.3081 2.047 2.047 2.065 2.021 2.056 309,388 2.0367 0.87%
2024-04-22 0 2.300 2.300 2.310 2.280 2.330 136,000 314,840 2.3150 2.029 2.029 2.038 2.012 2.056 154,127 2.0427 0.88%
2024-04-19 0 2.280 2.280 2.300 2.250 2.330 777,000 1,767,290 2.2745 2.012 2.012 2.029 1.985 2.056 880,565 2.0070 -2.15%
2024-04-18 0 2.330 2.330 2.350 2.300 2.340 719,000 1,667,570 2.3193 2.056 2.056 2.074 2.029 2.065 814,835 2.0465 0.87%
2024-04-17 0 2.450 2.450 2.470 2.440 2.500 739,051 1,817,942 2.4598 2.038 2.038 2.055 2.030 2.080 888,319 2.0465 -0.81%
2024-04-16 0 2.470 2.450 2.470 2.450 2.500 836,000 2,058,854 2.4627 2.055 2.038 2.055 2.038 2.080 1,004,849 2.0489 -2.37%
2024-04-15 0 2.530 2.510 2.530 2.500 2.540 363,200 915,480 2.5206 2.105 2.088 2.105 2.080 2.113 436,557 2.0970 -0.78%
2024-04-12 0 2.550 2.540 2.570 2.530 2.580 522,550 1,338,518 2.5615 2.122 2.113 2.138 2.105 2.146 628,091 2.1311 -2.30%
2024-04-11 0 2.610 2.580 2.610 2.560 2.610 225,000 581,860 2.5860 2.171 2.146 2.171 2.130 2.171 270,444 2.1515 0.00%
2024-04-10 0 2.610 2.580 2.610 2.590 2.620 516,000 1,342,190 2.6011 2.171 2.146 2.171 2.155 2.180 620,218 2.1641 0.38%
2024-04-09 0 2.600 2.560 2.600 2.550 2.610 689,000 1,776,850 2.5789 2.163 2.130 2.163 2.122 2.171 828,159 2.1455 1.17%
2024-04-08 0 2.570 2.570 2.590 2.510 2.590 792,419 2,030,830 2.5628 2.138 2.138 2.155 2.088 2.155 952,466 2.1322 1.98%
2024-04-05 0 2.520 2.520 2.540 2.460 2.530 559,000 1,398,300 2.5014 2.097 2.097 2.113 2.047 2.105 671,903 2.0811 -0.40%
2024-04-03 0 2.530 2.520 2.530 2.500 2.540 637,000 1,603,290 2.5169 2.105 2.097 2.105 2.080 2.113 765,657 2.0940 -1.17%
2024-04-02 0 2.560 2.550 2.560 2.380 2.580 2,589,781 6,434,381 2.4845 2.130 2.122 2.130 1.980 2.146 3,112,847 2.0670 6.67%
2024-03-28 0 2.400 2.380 2.410 2.350 2.430 476,000 1,144,790 2.4050 1.997 1.980 2.005 1.955 2.022 572,139 2.0009 1.69%
2024-03-27 0 2.360 2.360 2.380 2.340 2.430 771,000 1,828,520 2.3716 1.963 1.963 1.980 1.947 2.022 926,721 1.9731 -2.88%
2024-03-26 0 2.430 2.410 2.430 2.380 2.490 1,677,094 4,084,293 2.4353 2.022 2.005 2.022 1.980 2.072 2,015,822 2.0261 2.97%
2024-03-25 0 2.360 2.360 2.390 2.350 2.390 872,669 2,067,565 2.3692 1.963 1.963 1.988 1.955 1.988 1,048,925 1.9711 -0.42%
2024-03-22 0 2.370 2.360 2.370 2.290 2.370 1,581,000 3,693,870 2.3364 1.972 1.963 1.972 1.905 1.972 1,900,319 1.9438 3.49%
2024-03-21 0 2.290 2.280 2.290 2.250 2.290 502,000 1,142,740 2.2764 1.905 1.897 1.905 1.872 1.905 603,390 1.8939 1.78%
2024-03-20 0 2.250 2.250 2.270 2.240 2.270 492,000 1,106,710 2.2494 1.872 1.872 1.889 1.864 1.889 591,371 1.8714 -0.44%
2024-03-19 0 2.260 2.250 2.260 2.240 2.290 288,411 649,957 2.2536 1.880 1.872 1.880 1.864 1.905 346,662 1.8749 -0.44%
2024-03-18 0 2.270 2.260 2.270 2.240 2.300 1,595,212 3,600,779 2.2572 1.889 1.880 1.889 1.864 1.914 1,917,402 1.8779 0.89%
2024-03-15 0 2.250 2.250 2.290 2.250 2.300 18,767,818 42,332,336 2.2556 1.872 1.872 1.905 1.872 1.914 22,558,410 1.8766 -2.60%
2024-03-14 0 2.310 2.300 2.310 2.290 2.320 1,365,000 3,144,640 2.3038 1.922 1.914 1.922 1.905 1.930 1,640,693 1.9167 -0.43%
2024-03-13 0 2.320 2.320 2.330 2.310 2.340 688,000 1,598,930 2.3240 1.930 1.930 1.938 1.922 1.947 826,957 1.9335 -0.43%
2024-03-12 0 2.330 2.320 2.330 2.280 2.340 756,000 1,750,050 2.3149 1.938 1.930 1.938 1.897 1.947 908,692 1.9259 1.30%
2024-03-11 0 2.300 2.290 2.320 2.280 2.340 1,822,100 4,223,947 2.3182 1.914 1.905 1.930 1.897 1.947 2,190,115 1.9286 -0.43%
2024-03-08 0 2.310 2.310 2.320 2.220 2.310 1,676,000 3,821,360 2.2800 1.922 1.922 1.930 1.847 1.922 2,014,507 1.8969 3.12%
2024-03-07 0 2.240 2.220 2.240 2.220 2.250 273,000 611,180 2.2388 1.864 1.847 1.864 1.847 1.872 328,139 1.8626 0.45%
2024-03-06 0 2.230 2.220 2.230 2.230 2.270 600,000 1,344,730 2.2412 1.855 1.847 1.855 1.855 1.889 721,184 1.8646 0.90%
2024-03-05 0 2.210 2.200 2.210 2.210 2.270 797,000 1,778,730 2.2318 1.839 1.830 1.839 1.839 1.889 957,972 1.8568 -2.21%
2024-03-04 0 2.260 2.250 2.260 2.240 2.280 1,001,949 2,256,337 2.2519 1.880 1.872 1.880 1.864 1.897 1,204,316 1.8735 -0.44%
2024-03-01 0 2.270 2.270 2.280 2.250 2.290 1,023,000 2,314,420 2.2624 1.889 1.889 1.897 1.872 1.905 1,229,618 1.8822 -0.44%
2024-02-29 0 2.280 2.280 2.300 2.230 2.300 715,014 1,631,051 2.2811 1.897 1.897 1.914 1.855 1.914 859,428 1.8978 1.33%
2024-02-28 0 2.250 2.230 2.250 2.250 2.290 474,000 1,076,400 2.2709 1.872 1.855 1.872 1.872 1.905 569,735 1.8893 -0.44%
2024-02-27 0 2.260 2.260 2.280 2.240 2.280 565,000 1,277,290 2.2607 1.880 1.880 1.897 1.864 1.897 679,115 1.8808 0.44%
2024-02-26 0 2.250 2.250 2.260 2.250 2.290 570,000 1,293,470 2.2692 1.872 1.872 1.880 1.872 1.905 685,125 1.8879 0.00%
2024-02-23 0 2.250 2.240 2.250 2.240 2.280 720,000 1,626,310 2.2588 1.872 1.864 1.872 1.864 1.897 865,421 1.8792 -0.88%
2024-02-22 0 2.270 2.260 2.270 2.250 2.300 789,000 1,788,710 2.2671 1.889 1.880 1.889 1.872 1.914 948,357 1.8861 0.00%
2024-02-21 0 2.270 2.240 2.270 2.180 2.300 1,380,000 3,123,750 2.2636 1.889 1.864 1.889 1.814 1.914 1,658,723 1.8832 3.65%
2024-02-20 0 2.190 2.190 2.220 2.190 2.220 1,502,000 3,301,840 2.1983 1.822 1.822 1.847 1.822 1.847 1,805,363 1.8289 0.00%
2024-02-19 0 2.190 2.180 2.190 2.170 2.220 828,000 1,819,435 2.1974 1.822 1.814 1.822 1.805 1.847 995,234 1.8281 0.92%
2024-02-16 0 2.170 2.170 2.180 2.170 2.210 3,672,000 8,003,860 2.1797 1.805 1.805 1.814 1.805 1.839 4,413,645 1.8134 -0.46%
2024-02-15 0 2.180 2.180 2.200 2.160 2.220 204,005 447,220 2.1922 1.814 1.814 1.830 1.797 1.847 245,209 1.8238 -1.36%
2024-02-14 0 2.210 2.200 2.210 2.180 2.210 500,000 1,097,870 2.1957 1.839 1.830 1.839 1.814 1.839 600,986 1.8268 -0.90%
2024-02-09 0 2.230 2.220 2.230 - - 0 0 - 1.855 1.847 1.855 - - 0 - 0.00%
2024-02-08 0 2.230 2.220 2.230 2.210 2.250 263,000 587,720 2.2347 1.855 1.847 1.855 1.839 1.872 316,119 1.8592 1.36%
2024-02-07 0 2.200 2.200 2.220 2.200 2.240 369,982 820,159 2.2168 1.830 1.830 1.847 1.830 1.864 444,708 1.8443 -1.35%
2024-02-06 0 2.230 2.210 2.230 2.180 2.230 106,000 234,850 2.2156 1.855 1.839 1.855 1.814 1.855 127,409 1.8433 2.29%
2024-02-05 0 2.180 2.170 2.180 2.160 2.200 315,000 686,070 2.1780 1.814 1.805 1.814 1.797 1.830 378,621 1.8120 0.00%
2024-02-02 0 2.180 2.180 2.190 2.170 2.240 934,000 2,058,560 2.2040 1.814 1.814 1.822 1.805 1.864 1,122,643 1.8337 -1.80%
2024-02-01 0 2.220 2.190 2.220 2.180 2.220 257,000 565,600 2.2008 1.847 1.822 1.847 1.814 1.847 308,907 1.8310 2.30%
2024-01-31 0 2.170 2.170 2.180 2.170 2.220 1,262,000 2,766,035 2.1918 1.805 1.805 1.814 1.805 1.847 1,516,890 1.8235 -2.25%
2024-01-30 0 2.220 2.220 2.230 2.200 2.270 756,000 1,680,450 2.2228 1.847 1.847 1.855 1.830 1.889 908,692 1.8493 -2.63%
2024-01-29 0 2.280 2.260 2.280 2.260 2.300 770,000 1,756,430 2.2811 1.897 1.880 1.897 1.880 1.914 925,519 1.8978 0.44%
2024-01-26 0 2.270 2.260 2.270 2.260 2.310 468,000 1,070,530 2.2875 1.889 1.880 1.889 1.880 1.922 562,523 1.9031 -1.73%
2024-01-25 0 2.310 2.310 2.320 2.270 2.320 403,000 924,280 2.2935 1.922 1.922 1.930 1.889 1.930 484,395 1.9081 2.21%
2024-01-24 0 2.260 2.230 2.260 2.170 2.270 1,059,000 2,349,010 2.2181 1.880 1.855 1.880 1.805 1.889 1,272,889 1.8454 3.20%
2024-01-23 0 2.190 2.180 2.190 2.150 2.220 1,255,000 2,740,210 2.1834 1.822 1.814 1.822 1.789 1.847 1,508,476 1.8165 1.86%
2024-01-22 0 2.150 2.150 2.170 2.150 2.290 3,312,258 7,292,977 2.2018 1.789 1.789 1.805 1.789 1.905 3,981,245 1.8318 -5.70%
2024-01-19 0 2.280 2.280 2.300 2.250 2.360 1,029,000 2,357,235 2.2908 1.897 1.897 1.914 1.872 1.963 1,236,830 1.9059 -1.30%
2024-01-18 0 2.310 2.300 2.310 2.280 2.340 394,000 911,310 2.3130 1.922 1.914 1.922 1.897 1.947 473,577 1.9243 -0.43%
2024-01-17 0 2.320 2.310 2.320 2.300 2.410 1,003,134 2,355,197 2.3478 1.930 1.922 1.930 1.914 2.005 1,205,740 1.9533 -4.13%
2024-01-16 0 2.420 2.410 2.420 2.410 2.480 273,362 663,217 2.4261 2.013 2.005 2.013 2.005 2.063 328,574 2.0185 -1.63%
2024-01-15 0 2.460 2.430 2.460 2.410 2.470 1,154,000 2,808,470 2.4337 2.047 2.022 2.047 2.005 2.055 1,387,077 2.0247 2.07%
2024-01-12 0 2.410 2.400 2.410 2.410 2.450 231,000 559,230 2.4209 2.005 1.997 2.005 2.005 2.038 277,656 2.0141 -0.82%
2024-01-11 0 2.430 2.410 2.430 2.410 2.440 96,266 233,773 2.4284 2.022 2.005 2.022 2.005 2.030 115,709 2.0204 0.00%
2024-01-10 0 2.430 2.430 2.440 2.410 2.470 283,101 691,730 2.4434 2.022 2.022 2.030 2.005 2.055 340,280 2.0328 0.41%
2024-01-09 0 2.420 2.420 2.450 2.420 2.470 239,000 581,470 2.4329 2.013 2.013 2.038 2.013 2.055 287,272 2.0241 -0.41%
2024-01-08 0 2.430 2.430 2.440 2.400 2.440 235,000 569,940 2.4253 2.022 2.022 2.030 1.997 2.030 282,464 2.0177 0.00%
2024-01-05 0 2.430 2.430 2.460 2.420 2.510 1,499,000 3,693,720 2.4641 2.022 2.022 2.047 2.013 2.088 1,801,758 2.0501 -2.41%
2024-01-04 0 2.490 2.460 2.490 2.390 2.490 496,880 1,224,879 2.4651 2.072 2.047 2.072 1.988 2.072 597,236 2.0509 0.00%
2024-01-03 0 2.490 2.490 2.510 2.480 2.510 534,000 1,331,230 2.4929 2.072 2.072 2.088 2.063 2.088 641,854 2.0740 -0.80%
2024-01-02 0 2.510 2.490 2.510 2.370 2.510 569,000 1,394,550 2.4509 2.088 2.072 2.088 1.972 2.088 683,923 2.0390 2.87%
2023-12-29 0 2.440 2.420 2.440 2.370 2.440 868,000 2,090,740 2.4087 2.030 2.013 2.030 1.972 2.030 1,043,313 2.0039 2.09%
2023-12-28 0 2.390 2.380 2.390 2.340 2.420 1,257,000 2,994,940 2.3826 1.988 1.980 1.988 1.947 2.013 1,510,880 1.9822 3.46%
2023-12-27 0 2.310 2.310 2.320 2.260 2.330 1,299,000 2,991,310 2.3028 1.922 1.922 1.930 1.880 1.938 1,561,363 1.9158 2.67%
2023-12-22 0 2.250 2.240 2.250 2.230 2.320 1,534,893 3,490,930 2.2744 1.872 1.864 1.872 1.855 1.930 1,844,900 1.8922 -2.17%
2023-12-21 0 2.300 2.290 2.300 2.240 2.310 1,077,000 2,458,309 2.2826 1.914 1.905 1.914 1.864 1.922 1,294,525 1.8990 1.32%
2023-12-20 0 2.270 2.250 2.270 2.250 2.310 1,085,000 2,463,540 2.2705 1.889 1.872 1.889 1.872 1.922 1,304,141 1.8890 0.00%
2023-12-19 0 2.270 2.260 2.270 2.260 2.310 433,000 986,170 2.2775 1.889 1.880 1.889 1.880 1.922 520,454 1.8948 -0.87%
2023-12-18 0 2.290 2.280 2.290 2.280 2.310 220,000 504,510 2.2932 1.905 1.897 1.905 1.897 1.922 264,434 1.9079 0.00%
2023-12-15 0 2.290 2.280 2.320 2.270 2.330 1,343,000 3,091,110 2.3016 1.905 1.897 1.930 1.889 1.938 1,614,250 1.9149 0.88%
2023-12-14 0 2.270 2.270 2.290 2.250 2.290 366,000 830,420 2.2689 1.889 1.889 1.905 1.872 1.905 439,922 1.8877 0.89%
2023-12-13 0 2.250 2.250 2.280 2.240 2.260 296,000 666,750 2.2525 1.872 1.872 1.897 1.864 1.880 355,784 1.8740 -0.44%
2023-12-12 0 2.260 2.260 2.270 2.240 2.290 318,200 719,477 2.2611 1.880 1.880 1.889 1.864 1.905 382,468 1.8811 -0.44%
2023-12-11 0 2.270 2.270 2.290 2.230 2.290 296,000 670,730 2.2660 1.889 1.889 1.905 1.855 1.905 355,784 1.8852 -0.44%
2023-12-08 0 2.280 2.260 2.280 2.260 2.310 637,000 1,455,600 2.2851 1.897 1.880 1.897 1.880 1.922 765,657 1.9011 0.88%
2023-12-07 0 2.260 2.230 2.260 2.230 2.280 611,000 1,375,983 2.2520 1.880 1.855 1.880 1.855 1.897 734,405 1.8736 0.00%
2023-12-06 0 2.260 2.250 2.260 2.180 2.260 684,000 1,529,680 2.2364 1.880 1.872 1.880 1.814 1.880 822,150 1.8606 4.63%
2023-12-05 0 2.160 2.160 2.170 2.120 2.250 3,171,000 6,917,150 2.1814 1.797 1.797 1.805 1.764 1.872 3,811,456 1.8148 -4.00%
2023-12-04 0 2.250 2.240 2.250 2.230 2.320 717,000 1,620,850 2.2606 1.872 1.864 1.872 1.855 1.930 861,815 1.8807 -2.17%
2023-12-01 0 2.300 2.300 2.330 2.250 2.350 3,218,143 7,279,019 2.2619 1.914 1.914 1.938 1.872 1.955 3,868,121 1.8818 4.55%
2023-11-30 0 2.200 2.190 2.200 2.200 2.320 13,406,376 29,619,195 2.2093 1.830 1.822 1.830 1.830 1.930 16,114,102 1.8381 -5.17%
2023-11-29 0 2.320 2.300 2.320 2.300 2.380 826,000 1,930,237 2.3368 1.930 1.914 1.930 1.914 1.980 992,830 1.9442 -1.28%
2023-11-28 0 2.350 2.340 2.350 2.310 2.380 517,000 1,215,062 2.3502 1.955 1.947 1.955 1.922 1.980 621,420 1.9553 1.73%
2023-11-27 0 2.310 2.310 2.320 2.310 2.360 591,076 1,371,530 2.3204 1.922 1.922 1.930 1.922 1.963 710,457 1.9305 0.43%
2023-11-24 0 2.300 2.300 2.310 2.300 2.380 2,595,000 6,036,430 2.3262 1.914 1.914 1.922 1.914 1.980 3,119,120 1.9353 1.32%
2023-11-23 0 2.270 2.270 2.290 2.190 2.390 3,099,000 6,990,760 2.2558 1.889 1.889 1.905 1.822 1.988 3,724,914 1.8768 4.61%
2023-11-22 0 2.170 2.160 2.170 2.170 2.400 4,958,676 11,106,172 2.2397 1.805 1.797 1.805 1.805 1.997 5,960,195 1.8634 -8.82%
2023-11-21 0 2.380 2.370 2.380 2.380 2.440 477,000 1,138,180 2.3861 1.980 1.972 1.980 1.980 2.030 573,341 1.9852 0.00%
2023-11-20 0 2.380 2.370 2.380 2.380 2.430 270,077 644,650 2.3869 1.980 1.972 1.980 1.980 2.022 324,625 1.9858 -0.42%
2023-11-17 0 2.390 2.390 2.420 2.390 2.440 820,000 1,969,000 2.4012 1.988 1.988 2.013 1.988 2.030 985,618 1.9977 -2.05%
2023-11-16 0 2.440 2.430 2.440 2.440 2.460 165,000 403,995 2.4485 2.030 2.022 2.030 2.030 2.047 198,326 2.0370 -0.41%
2023-11-15 0 2.450 2.440 2.450 2.440 2.520 919,500 2,257,455 2.4551 2.038 2.030 2.038 2.030 2.097 1,105,214 2.0425 0.00%
2023-11-14 0 2.450 2.450 2.470 2.440 2.480 104,000 255,310 2.4549 2.038 2.038 2.055 2.030 2.063 125,005 2.0424 0.82%
2023-11-13 0 2.430 2.420 2.430 2.430 2.480 558,000 1,366,980 2.4498 2.022 2.013 2.022 2.022 2.063 670,701 2.0381 -0.82%
2023-11-10 0 2.450 2.450 2.460 2.450 2.510 190,000 467,890 2.4626 2.038 2.038 2.047 2.038 2.088 228,375 2.0488 -2.00%
2023-11-09 0 2.500 2.490 2.500 2.490 2.530 269,000 674,330 2.5068 2.080 2.072 2.080 2.072 2.105 323,331 2.0856 2.04%
2023-11-08 0 2.450 2.450 2.460 2.450 2.550 1,310,000 3,276,685 2.5013 2.038 2.038 2.047 2.038 2.122 1,574,585 2.0810 -3.92%
2023-11-07 0 2.550 2.540 2.550 2.550 2.610 1,064,000 2,730,620 2.5664 2.122 2.113 2.122 2.122 2.171 1,278,899 2.1351 -1.54%
2023-11-06 0 2.590 2.590 2.600 2.590 2.640 792,000 2,060,840 2.6021 2.155 2.155 2.163 2.155 2.196 951,963 2.1648 -1.15%
2023-11-03 0 2.620 2.610 2.620 2.620 2.650 81,153 213,404 2.6297 2.180 2.171 2.180 2.180 2.205 97,544 2.1878 0.00%
2023-11-02 0 2.620 2.610 2.620 2.620 2.650 64,000 168,130 2.6270 2.180 2.171 2.180 2.180 2.205 76,926 2.1856 0.77%
2023-11-01 0 2.600 2.590 2.600 2.600 2.620 583,000 1,517,290 2.6026 2.163 2.155 2.163 2.163 2.180 700,750 2.1652 -0.38%
2023-10-31 0 2.610 2.610 2.620 2.610 2.650 162,000 424,730 2.6218 2.171 2.171 2.180 2.171 2.205 194,720 2.1812 0.00%
2023-10-30 0 2.610 2.610 2.640 2.610 2.630 127,123 332,496 2.6155 2.171 2.171 2.196 2.171 2.188 152,798 2.1760 0.00%
2023-10-27 0 2.610 2.610 2.630 2.610 2.640 294,000 772,584 2.6278 2.171 2.171 2.188 2.171 2.196 353,380 2.1863 0.38%
2023-10-26 0 2.600 2.600 2.620 2.600 2.620 281,000 732,327 2.6061 2.163 2.163 2.180 2.163 2.180 337,754 2.1682 0.00%
2023-10-25 0 2.600 2.600 2.620 2.600 2.680 502,860 1,315,714 2.6165 2.163 2.163 2.180 2.163 2.230 604,424 2.1768 -1.14%
2023-10-24 0 2.630 2.620 2.630 2.620 2.640 80,000 210,450 2.6306 2.188 2.180 2.188 2.180 2.196 96,158 2.1886 0.00%
2023-10-20 0 2.630 2.620 2.630 2.620 2.660 109,000 286,994 2.6330 2.188 2.180 2.188 2.180 2.213 131,015 2.1905 0.77%
2023-10-19 0 2.610 2.610 2.620 2.610 2.650 174,000 458,310 2.6340 2.171 2.171 2.180 2.171 2.205 209,143 2.1914 -0.76%
2023-10-18 0 2.630 2.630 2.640 2.620 2.670 131,000 345,070 2.6341 2.188 2.188 2.196 2.180 2.221 157,458 2.1915 0.38%
2023-10-17 0 2.620 2.610 2.620 2.620 2.660 285,000 749,990 2.6315 2.180 2.171 2.180 2.180 2.213 342,562 2.1894 -0.38%
2023-10-16 0 2.630 2.630 2.640 2.620 2.640 292,000 767,890 2.6298 2.188 2.188 2.196 2.180 2.196 350,976 2.1879 0.38%
2023-10-13 0 2.620 2.620 2.630 2.620 2.660 139,000 366,900 2.6396 2.180 2.180 2.188 2.180 2.213 167,074 2.1960 -0.76%
2023-10-12 0 2.640 2.630 2.640 2.640 2.650 294,936 780,271 2.6456 2.196 2.188 2.196 2.196 2.205 354,505 2.2010 0.76%
2023-10-11 0 2.620 2.620 2.640 2.620 2.640 127,847 336,017 2.6283 2.180 2.180 2.196 2.180 2.196 153,669 2.1866 0.00%
2023-10-10 0 2.620 2.610 2.620 2.610 2.640 271,000 709,790 2.6192 2.180 2.171 2.180 2.171 2.196 325,735 2.1790 -0.38%
2023-10-09 0 2.630 2.620 2.630 2.620 2.630 80,000 210,280 2.6285 2.188 2.180 2.188 2.180 2.188 96,158 2.1868 0.38%
2023-10-06 0 2.620 2.610 2.620 2.610 2.630 417,000 1,093,950 2.6234 2.180 2.171 2.180 2.171 2.188 501,223 2.1826 -0.38%
2023-10-05 0 2.630 2.630 2.640 2.630 2.640 108,000 284,400 2.6333 2.188 2.188 2.196 2.188 2.196 129,813 2.1908 0.00%
2023-10-04 0 2.630 2.630 2.640 2.630 2.660 448,000 1,183,480 2.6417 2.188 2.188 2.196 2.188 2.213 538,484 2.1978 -1.50%
2023-10-03 0 2.670 2.650 2.670 2.650 2.680 213,000 565,970 2.6571 2.221 2.205 2.221 2.205 2.230 256,020 2.2106 -0.74%
2023-09-29 0 2.690 2.670 2.690 2.670 2.700 67,000 180,070 2.6876 2.238 2.221 2.238 2.221 2.246 80,532 2.2360 0.75%
2023-09-28 0 2.670 2.660 2.670 2.660 2.670 5,000 13,310 2.6620 2.221 2.213 2.221 2.213 2.221 6,010 2.2147 0.38%
2023-09-27 0 2.660 2.650 2.660 2.650 2.670 164,000 435,240 2.6539 2.213 2.205 2.213 2.205 2.221 197,124 2.2080 0.38%
2023-09-26 0 2.650 2.650 2.660 2.650 2.690 396,000 1,057,640 2.6708 2.205 2.205 2.213 2.205 2.238 475,981 2.2220 -1.49%
2023-09-25 0 2.690 2.680 2.690 2.680 2.700 215,000 577,915 2.6880 2.238 2.230 2.238 2.230 2.246 258,424 2.2363 0.37%
2023-09-22 0 2.680 2.680 2.690 2.680 2.700 278,000 746,870 2.6866 2.230 2.230 2.238 2.230 2.246 334,148 2.2351 -0.37%
2023-09-21 0 2.690 2.680 2.690 2.670 2.700 338,190 907,084 2.6822 2.238 2.230 2.238 2.221 2.246 406,495 2.2315 -0.37%
2023-09-20 0 2.700 2.700 2.710 2.680 2.710 231,000 623,610 2.6996 2.246 2.246 2.255 2.230 2.255 277,656 2.2460 0.37%
2023-09-19 0 2.690 2.690 2.710 2.690 2.720 1,076,000 2,906,230 2.7010 2.238 2.238 2.255 2.238 2.263 1,293,323 2.2471 -1.10%
2023-09-18 0 2.720 2.710 2.720 2.700 2.720 244,000 661,490 2.7110 2.263 2.255 2.263 2.246 2.263 293,281 2.2555 1.12%
2023-09-15 0 2.690 2.690 2.710 2.690 2.770 304,341 824,605 2.7095 2.238 2.238 2.255 2.238 2.305 365,810 2.2542 -0.74%
2023-09-14 0 2.710 2.710 2.730 2.710 2.770 285,659 776,458 2.7181 2.255 2.255 2.271 2.255 2.305 343,354 2.2614 -0.37%
2023-09-13 0 2.720 2.720 2.730 2.720 2.780 149,000 405,610 2.7222 2.263 2.263 2.271 2.263 2.313 179,094 2.2648 0.00%
2023-09-12 0 2.720 2.720 2.740 2.720 2.740 232,907 635,682 2.7293 2.263 2.263 2.280 2.263 2.280 279,948 2.2707 -0.73%
2023-09-11 0 2.740 2.740 2.750 2.700 2.770 240,000 653,560 2.7232 2.280 2.280 2.288 2.246 2.305 288,474 2.2656 -1.08%
2023-09-07 0 2.770 2.750 2.770 2.740 2.790 57,000 157,630 2.7654 2.305 2.288 2.305 2.280 2.321 68,512 2.3007 -0.36%
2023-09-06 0 2.780 2.750 2.780 2.730 2.800 366,000 1,010,150 2.7600 2.313 2.288 2.313 2.271 2.330 439,922 2.2962 2.21%
2023-09-05 0 2.720 2.720 2.740 2.710 2.800 2,662,268 7,428,393 2.7902 2.263 2.263 2.280 2.255 2.330 3,199,974 2.3214 -1.45%
2023-09-04 0 2.760 2.750 2.760 2.750 2.770 190,000 523,070 2.7530 2.296 2.288 2.296 2.288 2.305 228,375 2.2904 -0.36%
2023-08-31 0 2.770 2.750 2.770 2.740 2.820 367,000 1,013,670 2.7620 2.305 2.288 2.305 2.280 2.346 441,124 2.2979 0.73%
2023-08-30 0 2.870 2.850 2.870 2.850 2.880 100,000 286,200 2.8620 2.288 2.272 2.288 2.272 2.296 125,442 2.2815 0.35%
2023-08-29 0 2.860 2.840 2.860 2.820 2.860 119,000 338,370 2.8434 2.280 2.264 2.280 2.248 2.280 149,276 2.2667 1.06%
2023-08-28 0 2.830 2.810 2.830 2.800 2.870 190,000 535,030 2.8159 2.256 2.240 2.256 2.232 2.288 238,340 2.2448 0.00%
2023-08-25 0 2.830 2.820 2.830 2.800 2.850 127,000 358,910 2.8261 2.256 2.248 2.256 2.232 2.272 159,312 2.2529 0.35%
2023-08-24 0 2.820 2.810 2.880 2.810 2.880 80,000 229,290 2.8661 2.248 2.240 2.296 2.240 2.296 100,354 2.2848 -0.35%
2023-08-23 0 2.830 2.820 2.830 2.790 2.830 57,000 160,090 2.8086 2.256 2.248 2.256 2.224 2.256 71,502 2.2390 2.54%
2023-08-22 0 2.760 2.760 2.790 2.760 2.880 139,000 389,699 2.8036 2.200 2.200 2.224 2.200 2.296 174,365 2.2350 0.00%
2023-08-21 0 2.760 2.750 2.760 2.750 2.810 317,000 879,800 2.7754 2.200 2.192 2.200 2.192 2.240 397,652 2.2125 -1.43%
2023-08-18 0 2.800 2.800 2.830 2.780 2.830 361,101 1,012,047 2.8027 2.232 2.232 2.256 2.216 2.256 452,973 2.2342 -0.71%
2023-08-17 0 2.820 2.820 2.830 2.800 2.850 159,000 449,020 2.8240 2.248 2.248 2.256 2.232 2.272 199,453 2.2513 -1.05%
2023-08-16 0 2.850 2.850 2.880 2.850 2.880 87,000 248,759 2.8593 2.272 2.272 2.296 2.272 2.296 109,135 2.2794 -1.38%
2023-08-15 0 2.890 2.880 2.890 2.850 2.890 169,662 487,146 2.8713 2.304 2.296 2.304 2.272 2.304 212,828 2.2889 0.70%
2023-08-14 0 2.870 2.860 2.870 2.850 2.900 101,000 290,900 2.8802 2.288 2.280 2.288 2.272 2.312 126,697 2.2960 -0.69%
2023-08-11 0 2.890 2.880 2.890 2.870 2.920 611,740 1,773,226 2.8987 2.304 2.296 2.304 2.288 2.328 767,381 2.3108 -0.34%
2023-08-10 0 2.900 2.900 2.920 2.900 2.920 97,000 281,810 2.9053 2.312 2.312 2.328 2.312 2.328 121,679 2.3160 0.00%
2023-08-09 0 2.900 2.900 2.930 2.880 2.930 57,000 166,200 2.9158 2.312 2.312 2.336 2.296 2.336 71,502 2.3244 0.35%
2023-08-08 0 2.890 2.880 2.890 2.850 2.960 170,000 492,930 2.8996 2.304 2.296 2.304 2.272 2.360 213,252 2.3115 -1.37%
2023-08-07 0 2.930 2.910 2.930 - - 3,000 8,790 2.9300 2.336 2.320 2.336 - - 3,763 2.3357 0.00%
2023-08-04 0 2.930 2.920 2.930 2.910 2.970 140,000 412,300 2.9450 2.336 2.328 2.336 2.320 2.368 175,619 2.3477 0.69%
2023-08-03 0 2.910 2.890 2.910 - - 0 0 - 2.320 2.304 2.320 - - 0 - 0.00%
2023-08-02 0 2.910 2.910 2.940 2.910 2.940 25,000 73,290 2.9316 2.320 2.320 2.344 2.320 2.344 31,361 2.3370 -2.02%
2023-08-01 0 2.970 2.910 2.980 2.880 2.970 320,000 936,535 2.9267 2.368 2.320 2.376 2.296 2.368 401,415 2.3331 2.41%
2023-07-31 0 2.900 2.900 2.910 2.900 2.920 180,000 523,944 2.9108 2.312 2.312 2.320 2.312 2.328 225,796 2.3204 -0.34%
2023-07-28 0 2.910 2.910 2.920 2.900 2.930 198,000 577,680 2.9176 2.320 2.320 2.328 2.312 2.336 248,376 2.3258 -0.34%
2023-07-27 0 2.920 2.900 2.920 2.840 2.930 266,000 772,015 2.9023 2.328 2.312 2.328 2.264 2.336 333,676 2.3137 0.00%
2023-07-26 0 2.920 2.900 2.920 2.900 2.950 61,000 178,029 2.9185 2.328 2.312 2.328 2.312 2.352 76,520 2.3266 0.69%
2023-07-25 0 2.900 2.900 2.910 2.860 2.920 353,000 1,024,220 2.9015 2.312 2.312 2.320 2.280 2.328 442,811 2.3130 1.40%
2023-07-24 0 2.860 2.860 2.880 2.840 2.950 138,000 398,430 2.8872 2.280 2.280 2.296 2.264 2.352 173,110 2.3016 -0.69%
2023-07-21 0 2.880 2.880 2.920 2.860 2.930 684,000 1,978,140 2.8920 2.296 2.296 2.328 2.280 2.336 858,025 2.3055 -2.04%
2023-07-20 0 2.940 2.940 2.950 2.900 2.980 40,000 118,380 2.9595 2.344 2.344 2.352 2.312 2.376 50,177 2.3593 0.00%
2023-07-19 0 2.940 2.920 2.940 2.920 2.940 45,152 132,267 2.9294 2.344 2.328 2.344 2.328 2.344 56,640 2.3352 0.34%
2023-07-18 0 2.930 2.910 2.930 2.910 2.960 99,000 291,130 2.9407 2.336 2.320 2.336 2.320 2.360 124,188 2.3443 -1.01%
2023-07-14 0 2.960 2.950 2.960 2.930 2.960 231,000 680,210 2.9446 2.360 2.352 2.360 2.336 2.360 289,772 2.3474 1.37%
2023-07-13 0 2.920 2.910 2.960 2.880 2.990 424,000 1,245,720 2.9380 2.328 2.320 2.360 2.296 2.384 531,875 2.3421 -1.35%
2023-07-12 0 2.960 2.960 2.970 2.940 2.990 126,000 375,170 2.9775 2.360 2.360 2.368 2.344 2.384 158,057 2.3736 -0.67%
2023-07-11 0 2.980 2.950 2.980 2.930 3.030 94,000 280,230 2.9812 2.376 2.352 2.376 2.336 2.415 117,916 2.3765 1.71%
2023-07-10 0 2.930 2.910 2.930 2.920 2.950 50,000 146,850 2.9370 2.336 2.320 2.336 2.328 2.352 62,721 2.3413 -0.34%
2023-07-07 0 2.940 2.920 2.940 2.900 2.950 119,000 347,570 2.9208 2.344 2.328 2.344 2.312 2.352 149,276 2.3284 -0.34%
2023-07-06 0 2.950 2.950 2.970 2.930 2.990 87,000 257,750 2.9626 2.352 2.352 2.368 2.336 2.384 109,135 2.3618 -1.67%
2023-07-05 0 3.000 2.980 3.010 2.980 3.010 26,000 77,570 2.9835 2.392 2.376 2.400 2.376 2.400 32,615 2.3784 -0.99%
2023-07-04 0 3.030 3.020 3.030 3.020 3.030 34,000 102,950 3.0279 2.415 2.407 2.415 2.407 2.415 42,650 2.4138 -0.33%
2023-07-03 0 3.040 3.020 3.040 3.000 3.050 98,000 297,010 3.0307 2.423 2.407 2.423 2.392 2.431 122,933 2.4160 -0.33%
2023-06-30 0 3.050 3.010 3.050 2.980 3.050 139,000 421,450 3.0320 2.431 2.400 2.431 2.376 2.431 174,365 2.4171 2.01%
2023-06-29 0 2.990 2.970 2.990 2.930 3.060 178,000 535,280 3.0072 2.384 2.368 2.384 2.336 2.439 223,287 2.3973 1.01%
2023-06-28 0 2.960 2.960 3.000 2.950 3.080 194,000 574,840 2.9631 2.360 2.360 2.392 2.352 2.455 243,358 2.3621 0.00%
2023-06-27 0 2.960 2.960 3.000 2.930 2.990 233,000 690,680 2.9643 2.360 2.360 2.392 2.336 2.384 292,280 2.3631 -0.34%
2023-06-26 0 2.970 2.970 3.000 2.960 3.000 6,000 17,850 2.9750 2.368 2.368 2.392 2.360 2.392 7,527 2.3716 -1.00%
2023-06-23 0 3.000 2.990 3.010 2.920 3.070 617,000 1,852,140 3.0018 2.392 2.384 2.400 2.328 2.447 773,979 2.3930 -0.66%
2023-06-21 0 3.020 3.010 3.020 2.960 3.020 201,000 603,760 3.0038 2.407 2.400 2.407 2.360 2.407 252,139 2.3946 0.67%
2023-06-20 0 3.000 2.980 3.020 2.990 3.000 42,281 126,818 2.9994 2.392 2.376 2.407 2.384 2.392 53,038 2.3911 -1.64%
2023-06-19 0 3.050 3.000 3.050 2.980 3.060 193,000 581,780 3.0144 2.431 2.392 2.431 2.376 2.439 242,104 2.4030 -0.65%
2023-06-16 0 3.070 3.050 3.070 3.000 3.070 292,000 892,520 3.0566 2.447 2.431 2.447 2.392 2.447 366,291 2.4366 0.99%
2023-06-15 0 3.040 3.040 3.070 3.030 3.070 14,000 42,700 3.0500 2.423 2.423 2.447 2.415 2.447 17,562 2.4314 -0.98%
2023-06-14 0 3.070 3.050 3.070 2.980 3.070 253,000 768,860 3.0390 2.447 2.431 2.447 2.376 2.447 317,369 2.4226 1.66%
2023-06-13 0 3.020 3.000 3.020 2.990 3.020 50,000 150,280 3.0056 2.407 2.392 2.407 2.384 2.407 62,721 2.3960 0.33%
2023-06-12 0 3.010 3.020 3.030 2.960 3.030 143,706 431,264 3.0010 2.400 2.407 2.415 2.360 2.415 180,268 2.3923 1.35%
2023-06-09 0 2.970 2.970 2.990 2.970 3.000 91,000 271,429 2.9827 2.368 2.368 2.384 2.368 2.392 114,152 2.3778 -1.00%
2023-06-08 0 3.000 3.000 3.010 2.900 3.030 250,035 746,771 2.9867 2.392 2.392 2.400 2.312 2.415 313,650 2.3809 0.00%
2023-06-07 0 3.000 3.000 3.020 2.910 3.000 384,000 1,141,399 2.9724 2.392 2.392 2.407 2.320 2.392 481,698 2.3695 1.69%
2023-06-06 0 2.950 2.950 2.960 2.900 2.950 189,000 555,990 2.9417 2.352 2.352 2.360 2.312 2.352 237,086 2.3451 1.72%
2023-06-05 0 2.900 2.900 2.910 2.900 2.930 38,000 110,439 2.9063 2.312 2.312 2.320 2.312 2.336 47,668 2.3168 0.69%
2023-06-02 0 2.880 2.880 2.900 2.880 2.900 361,803 1,047,060 2.8940 2.296 2.296 2.312 2.296 2.312 453,854 2.3070 0.35%
2023-06-01 0 2.870 2.820 2.880 2.820 2.900 196,000 561,760 2.8661 2.288 2.248 2.296 2.248 2.312 245,867 2.2848 0.35%
2023-05-31 0 2.860 2.860 2.900 2.820 2.900 825,576 2,355,293 2.8529 2.280 2.280 2.312 2.248 2.312 1,035,621 2.2743 -1.38%
2023-05-30 0 2.900 2.880 2.900 2.870 2.900 100,000 288,230 2.8823 2.312 2.296 2.312 2.288 2.312 125,442 2.2977 0.35%
2023-05-29 0 2.890 2.880 2.890 2.890 2.950 280,000 809,089 2.8896 2.304 2.296 2.304 2.304 2.352 351,238 2.3035 0.00%
2023-05-25 0 2.890 2.880 2.890 2.880 2.950 279,000 805,480 2.8870 2.304 2.296 2.304 2.296 2.352 349,984 2.3015 0.35%
2023-05-24 0 2.880 2.880 2.900 2.880 2.960 328,000 949,660 2.8953 2.296 2.296 2.312 2.296 2.360 411,451 2.3081 -0.69%
2023-05-23 0 2.900 2.900 2.920 2.900 2.960 95,000 278,070 2.9271 2.312 2.312 2.328 2.312 2.360 119,170 2.3334 -1.69%
2023-05-22 0 2.950 2.940 2.950 2.900 2.980 220,000 643,240 2.9238 2.352 2.344 2.352 2.312 2.376 275,973 2.3308 0.34%
2023-05-19 0 2.940 2.940 2.960 2.920 3.000 162,512 482,161 2.9669 2.344 2.344 2.360 2.328 2.392 203,859 2.3652 -0.34%
2023-05-18 0 2.950 2.930 2.950 2.910 3.040 153,000 450,850 2.9467 2.352 2.336 2.352 2.320 2.423 191,927 2.3491 0.34%
2023-05-17 0 2.940 2.940 2.960 2.930 3.010 209,000 622,080 2.9765 2.344 2.344 2.360 2.336 2.400 262,174 2.3728 -2.00%
2023-05-16 0 3.000 2.990 3.000 2.990 3.050 284,298 856,050 3.0111 2.392 2.384 2.392 2.384 2.431 356,630 2.4004 -0.33%
2023-05-15 0 3.010 3.000 3.010 3.010 3.030 32,000 96,730 3.0228 2.400 2.392 2.400 2.400 2.415 40,142 2.4097 0.33%
2023-05-12 0 3.000 3.000 3.030 2.980 3.010 431,000 1,292,660 2.9992 2.392 2.392 2.415 2.376 2.400 540,656 2.3909 -0.99%
2023-05-11 0 3.030 3.000 3.030 2.950 3.050 221,000 666,790 3.0171 2.415 2.392 2.415 2.352 2.431 277,227 2.4052 0.66%
2023-05-10 0 3.010 3.000 3.020 2.950 3.050 107,120 322,076 3.0067 2.400 2.392 2.407 2.352 2.431 134,374 2.3969 0.33%
2023-05-09 0 3.000 3.000 3.030 3.000 3.130 272,000 825,810 3.0361 2.392 2.392 2.415 2.392 2.495 341,203 2.4203 -1.64%
2023-05-08 0 3.050 3.040 3.050 2.980 3.080 178,000 539,230 3.0294 2.431 2.423 2.431 2.376 2.455 223,287 2.4150 2.69%
2023-05-05 0 2.970 2.950 2.970 2.930 2.980 72,000 213,040 2.9589 2.368 2.352 2.368 2.336 2.376 90,318 2.3588 2.06%
2023-05-04 0 2.910 2.910 2.950 2.910 2.950 166,031 487,084 2.9337 2.320 2.320 2.352 2.320 2.352 208,273 2.3387 -0.68%
2023-05-03 0 2.930 2.920 2.930 2.890 2.930 27,000 78,600 2.9111 2.336 2.328 2.336 2.304 2.336 33,869 2.3207 0.34%
2023-05-02 0 2.920 2.920 2.950 2.890 2.950 157,000 458,870 2.9227 2.328 2.328 2.352 2.304 2.352 196,944 2.3299 1.04%
2023-04-28 0 2.890 2.890 2.900 2.890 2.930 351,335 1,018,228 2.8982 2.304 2.304 2.312 2.304 2.336 440,723 2.3104 -0.34%
2023-04-27 0 2.900 2.900 2.930 2.900 2.930 151,000 438,350 2.9030 2.312 2.312 2.336 2.312 2.336 189,418 2.3142 -1.02%
2023-04-26 0 2.930 2.900 2.930 2.900 2.960 171,000 502,880 2.9408 2.336 2.312 2.336 2.312 2.360 214,506 2.3444 1.03%
2023-04-25 0 2.900 2.890 2.900 2.880 2.930 400,000 1,159,605 2.8990 2.312 2.304 2.312 2.296 2.336 501,769 2.3110 -0.68%
2023-04-24 0 2.920 2.920 2.930 2.910 3.000 230,756 677,222 2.9348 2.328 2.328 2.336 2.320 2.392 289,466 2.3396 0.00%
2023-04-21 0 2.920 2.920 2.940 2.920 2.980 464,000 1,369,460 2.9514 2.328 2.328 2.344 2.328 2.376 582,052 2.3528 -1.35%
2023-04-20 0 2.960 2.940 2.960 2.920 2.970 240,193 707,239 2.9445 2.360 2.344 2.360 2.328 2.368 301,304 2.3473 0.00%
2023-04-19 0 3.100 3.100 3.130 3.100 3.180 377,000 1,171,300 3.1069 2.360 2.360 2.382 2.360 2.421 495,285 2.3649 0.00%
2023-04-18 0 3.100 3.100 3.110 3.090 3.120 290,000 902,270 3.1113 2.360 2.360 2.367 2.352 2.375 380,989 2.3682 0.32%
2023-04-17 0 3.090 3.080 3.090 3.070 3.120 114,000 352,130 3.0889 2.352 2.344 2.352 2.337 2.375 149,768 2.3512 0.65%
2023-04-14 0 3.070 3.070 3.080 3.040 3.070 192,190 587,753 3.0582 2.337 2.337 2.344 2.314 2.337 252,490 2.3278 0.00%
2023-04-13 0 3.070 3.060 3.070 3.010 3.070 131,000 400,090 3.0541 2.337 2.329 2.337 2.291 2.337 172,102 2.3247 1.66%
2023-04-12 0 3.020 3.020 3.070 3.010 3.070 74,000 224,270 3.0307 2.299 2.299 2.337 2.291 2.337 97,218 2.3069 -0.33%
2023-04-11 0 3.030 3.020 3.030 3.010 3.050 134,000 405,330 3.0249 2.306 2.299 2.306 2.291 2.322 176,043 2.3024 1.00%
2023-04-06 0 3.000 3.000 3.030 3.000 3.040 143,000 430,820 3.0127 2.284 2.284 2.306 2.284 2.314 187,867 2.2932 0.00%
2023-04-04 0 3.000 3.000 3.020 2.990 3.030 378,000 1,137,330 3.0088 2.284 2.284 2.299 2.276 2.306 496,599 2.2902 -0.99%
2023-04-03 0 3.030 3.010 3.030 3.000 3.040 59,000 178,360 3.0231 2.306 2.291 2.306 2.284 2.314 77,511 2.3011 1.00%
2023-03-31 0 3.000 3.000 3.020 3.000 3.070 324,000 978,620 3.0204 2.284 2.284 2.299 2.284 2.337 425,656 2.2991 -0.33%
2023-03-30 0 3.010 3.010 3.020 3.010 3.070 82,000 247,600 3.0195 2.291 2.291 2.299 2.291 2.337 107,728 2.2984 0.00%
2023-03-29 0 3.010 3.010 3.030 3.000 3.070 252,000 760,310 3.0171 2.291 2.291 2.306 2.284 2.337 331,066 2.2966 0.00%
2023-03-28 0 3.010 3.010 3.020 3.000 3.070 186,000 561,480 3.0187 2.291 2.291 2.299 2.284 2.337 244,358 2.2978 0.00%
2023-03-27 0 3.010 3.000 3.010 3.000 3.080 180,000 541,980 3.0110 2.291 2.284 2.291 2.284 2.344 236,476 2.2919 -0.33%
2023-03-24 0 3.020 3.020 3.050 3.000 3.050 311,000 941,450 3.0272 2.299 2.299 2.322 2.284 2.322 408,577 2.3042 0.33%
2023-03-23 0 3.010 3.010 3.020 3.000 3.030 435,000 1,312,580 3.0174 2.291 2.291 2.299 2.284 2.306 571,483 2.2968 -0.99%
2023-03-22 0 3.040 3.020 3.040 3.010 3.090 95,000 288,230 3.0340 2.314 2.299 2.314 2.291 2.352 124,807 2.3094 1.67%
2023-03-21 0 2.990 2.990 3.000 2.990 3.020 115,828 348,273 3.0068 2.276 2.276 2.284 2.276 2.299 152,169 2.2887 0.34%
2023-03-20 0 2.980 2.980 2.990 2.970 3.040 343,000 1,031,088 3.0061 2.268 2.268 2.276 2.261 2.314 450,617 2.2882 -0.33%
2023-03-17 0 2.990 2.980 2.990 2.990 3.180 2,381,000 7,175,870 3.0138 2.276 2.268 2.276 2.276 2.421 3,128,047 2.2940 -2.92%
2023-03-16 0 3.080 3.070 3.080 3.040 3.090 85,000 261,010 3.0707 2.344 2.337 2.344 2.314 2.352 111,669 2.3374 -0.65%
2023-03-15 0 3.100 3.080 3.100 3.050 3.160 280,000 864,300 3.0868 2.360 2.344 2.360 2.322 2.405 367,851 2.3496 1.31%
2023-03-14 0 3.060 3.050 3.060 3.050 3.190 329,000 1,018,670 3.0963 2.329 2.322 2.329 2.322 2.428 432,225 2.3568 -0.97%
2023-03-13 0 3.090 3.090 3.100 3.070 3.150 239,000 743,390 3.1104 2.352 2.352 2.360 2.337 2.398 313,987 2.3676 0.65%
2023-03-10 0 3.070 3.060 3.070 3.060 3.160 239,475 742,514 3.1006 2.337 2.329 2.337 2.329 2.405 314,611 2.3601 -2.23%
2023-03-09 0 3.140 3.130 3.140 3.140 3.190 256,000 812,160 3.1725 2.390 2.382 2.390 2.390 2.428 336,321 2.4148 -2.18%
2023-03-08 0 3.210 3.200 3.210 3.190 3.260 126,000 404,860 3.2132 2.443 2.436 2.443 2.428 2.481 165,533 2.4458 -1.23%
2023-03-07 0 3.250 3.210 3.250 3.210 3.260 184,000 596,110 3.2397 2.474 2.443 2.474 2.443 2.481 241,731 2.4660 -0.61%
2023-03-06 0 3.270 3.240 3.280 3.210 3.280 237,829 775,359 3.2602 2.489 2.466 2.497 2.443 2.497 312,449 2.4816 -0.30%
2023-03-03 0 3.280 3.270 3.290 3.250 3.320 70,883 232,509 3.2802 2.497 2.489 2.504 2.474 2.527 93,123 2.4968 -0.91%
2023-03-02 0 3.310 3.260 3.310 3.260 3.310 135,998 448,093 3.2948 2.519 2.481 2.519 2.481 2.519 178,668 2.5080 0.61%
2023-03-01 0 3.290 3.260 3.290 3.200 3.290 124,112 405,359 3.2661 2.504 2.481 2.504 2.436 2.504 163,053 2.4861 3.46%
2023-02-28 0 3.180 3.180 3.210 3.180 3.280 412,000 1,325,160 3.2164 2.421 2.421 2.443 2.421 2.497 541,266 2.4483 -0.93%
2023-02-27 0 3.210 3.180 3.210 3.190 3.350 422,000 1,374,700 3.2576 2.443 2.421 2.443 2.428 2.550 554,404 2.4796 -4.75%
2023-02-24 0 3.370 3.360 3.370 3.360 3.390 68,998 232,273 3.3664 2.565 2.558 2.565 2.558 2.580 90,646 2.5624 -1.17%
2023-02-23 0 3.410 3.400 3.410 3.350 3.420 130,002 440,686 3.3898 2.596 2.588 2.596 2.550 2.603 170,791 2.5803 0.89%
2023-02-22 0 3.380 3.380 3.390 3.380 3.450 931,000 3,185,420 3.4215 2.573 2.573 2.580 2.573 2.626 1,223,105 2.6044 -2.59%
2023-02-21 0 3.470 3.430 3.470 3.430 3.470 180,000 622,350 3.4575 2.641 2.611 2.641 2.611 2.641 236,476 2.6318 -0.29%
2023-02-20 0 3.480 3.430 3.480 3.370 3.480 452,000 1,540,630 3.4085 2.649 2.611 2.649 2.565 2.649 593,817 2.5945 1.75%
2023-02-17 0 3.420 3.410 3.420 3.380 3.420 414,000 1,409,750 3.4052 2.603 2.596 2.603 2.573 2.603 543,894 2.5920 0.00%
2023-02-16 0 3.420 3.410 3.420 3.350 3.420 527,332 1,792,325 3.3989 2.603 2.596 2.603 2.550 2.603 692,784 2.5871 0.88%
2023-02-15 0 3.390 3.380 3.400 3.360 3.440 358,625 1,213,316 3.3832 2.580 2.573 2.588 2.558 2.618 471,145 2.5753 -1.17%
2023-02-14 0 3.430 3.420 3.430 3.380 3.430 745,000 2,540,710 3.4103 2.611 2.603 2.611 2.573 2.611 978,746 2.5959 0.00%
2023-02-13 0 3.430 3.410 3.430 3.380 3.430 207,003 704,430 3.4030 2.611 2.596 2.611 2.573 2.611 271,951 2.5903 0.59%
2023-02-10 0 3.410 3.400 3.410 3.380 3.450 873,002 2,974,116 3.4068 2.596 2.588 2.596 2.573 2.626 1,146,909 2.5932 -1.45%
2023-02-09 0 3.460 3.450 3.460 3.350 3.470 438,996 1,506,126 3.4308 2.634 2.626 2.634 2.550 2.641 576,733 2.6115 2.37%
2023-02-08 0 3.380 3.380 3.420 3.370 3.440 339,000 1,153,830 3.4036 2.573 2.573 2.603 2.565 2.618 445,362 2.5908 -0.88%
2023-02-07 0 3.410 3.380 3.410 3.300 3.430 400,000 1,350,670 3.3767 2.596 2.573 2.596 2.512 2.611 525,501 2.5702 0.59%
2023-02-06 0 3.390 3.350 3.390 3.330 3.440 491,000 1,666,010 3.3931 2.580 2.550 2.580 2.535 2.618 645,053 2.5827 -0.59%
2023-02-03 0 3.410 3.400 3.410 3.360 3.460 517,000 1,759,970 3.4042 2.596 2.588 2.596 2.558 2.634 679,211 2.5912 0.00%
2023-02-02 0 3.410 3.380 3.410 3.390 3.420 86,000 292,500 3.4012 2.596 2.573 2.596 2.580 2.603 112,983 2.5889 0.00%
2023-02-01 0 3.410 3.370 3.410 3.350 3.410 90,000 303,240 3.3693 2.596 2.565 2.596 2.550 2.596 118,238 2.5647 1.79%
2023-01-31 0 3.350 3.340 3.350 3.330 3.390 323,000 1,083,550 3.3546 2.550 2.542 2.550 2.535 2.580 424,342 2.5535 -2.33%
2023-01-30 0 3.430 3.400 3.430 3.320 3.490 587,000 1,999,490 3.4063 2.611 2.588 2.611 2.527 2.657 771,173 2.5928 1.78%
2023-01-27 0 3.370 3.360 3.380 3.320 3.370 78,000 260,670 3.3419 2.565 2.558 2.573 2.527 2.565 102,473 2.5438 0.30%
2023-01-26 0 3.360 3.350 3.370 3.320 3.370 166,000 554,130 3.3381 2.558 2.550 2.565 2.527 2.565 218,083 2.5409 1.20%
2023-01-20 0 3.320 3.300 3.330 3.290 3.320 240,103 793,064 3.3030 2.527 2.512 2.535 2.504 2.527 315,436 2.5142 0.00%
2023-01-19 0 3.320 3.300 3.320 3.260 3.330 651,000 2,122,315 3.2601 2.527 2.512 2.527 2.481 2.535 855,254 2.4815 2.15%
2023-01-18 0 3.250 3.250 3.260 3.210 3.260 246,303 798,469 3.2418 2.474 2.474 2.481 2.443 2.481 323,581 2.4676 -0.31%
2023-01-17 0 3.260 3.240 3.260 3.240 3.280 221,000 720,710 3.2611 2.481 2.466 2.481 2.466 2.497 290,340 2.4823 -0.91%
2023-01-16 0 3.290 3.290 3.300 3.260 3.340 264,000 873,130 3.3073 2.504 2.504 2.512 2.481 2.542 346,831 2.5175 -0.60%
2023-01-13 0 3.310 3.280 3.310 3.190 3.310 432,000 1,410,510 3.2651 2.519 2.497 2.519 2.428 2.519 567,542 2.4853 3.44%
2023-01-12 0 3.200 3.180 3.200 3.160 3.220 362,000 1,150,600 3.1785 2.436 2.421 2.436 2.405 2.451 475,579 2.4194 0.95%
2023-01-11 0 3.170 3.160 3.170 3.160 3.170 138,998 440,553 3.1695 2.413 2.405 2.413 2.405 2.413 182,609 2.4125 0.32%
2023-01-10 0 3.160 3.140 3.160 3.140 3.170 181,000 570,530 3.1521 2.405 2.390 2.405 2.390 2.413 237,789 2.3993 -0.32%
2023-01-09 0 3.170 3.160 3.170 3.140 3.170 319,576 1,006,411 3.1492 2.413 2.405 2.413 2.390 2.413 419,844 2.3971 1.93%
2023-01-06 0 3.110 3.100 3.110 3.100 3.150 310,748 967,936 3.1149 2.367 2.360 2.367 2.360 2.398 408,246 2.3710 -0.32%
2023-01-05 0 3.120 3.110 3.140 3.100 3.180 452,000 1,413,740 3.1277 2.375 2.367 2.390 2.360 2.421 593,817 2.3808 0.97%
2023-01-04 0 3.090 3.080 3.090 2.980 3.090 687,000 2,077,530 3.0241 2.352 2.344 2.352 2.268 2.352 902,549 2.3018 4.04%
2023-01-03 0 2.970 2.970 2.980 2.930 2.980 324,566 961,837 2.9635 2.261 2.261 2.268 2.230 2.268 426,400 2.2557 1.37%
2022-12-30 0 2.930 2.910 2.930 2.910 2.930 111,000 324,610 2.9244 2.230 2.215 2.230 2.215 2.230 145,827 2.2260 0.00%
2022-12-29 0 2.930 2.910 2.930 2.910 2.950 61,000 178,730 2.9300 2.230 2.215 2.230 2.215 2.245 80,139 2.2303 0.00%
2022-12-28 0 2.930 2.920 2.930 2.910 2.950 356,393 1,044,925 2.9319 2.230 2.223 2.230 2.215 2.245 468,213 2.2317 0.34%
2022-12-23 0 2.920 2.910 2.920 2.890 2.920 140,000 407,200 2.9086 2.223 2.215 2.223 2.200 2.223 183,925 2.2139 -0.68%
2022-12-22 0 2.940 2.910 2.940 2.900 2.940 90,000 262,350 2.9150 2.238 2.215 2.238 2.207 2.238 118,238 2.2188 1.73%
2022-12-21 0 2.890 2.890 2.910 2.870 2.930 471,084 1,361,586 2.8903 2.200 2.200 2.215 2.185 2.230 618,888 2.2001 -1.03%
2022-12-20 0 2.920 2.920 2.930 2.890 2.980 850,000 2,487,680 2.9267 2.223 2.223 2.230 2.200 2.268 1,116,690 2.2277 -2.34%
2022-12-19 0 2.990 2.950 2.990 2.930 3.020 463,000 1,375,430 2.9707 2.276 2.245 2.276 2.230 2.299 608,268 2.2612 -0.33%
2022-12-16 0 3.000 2.960 3.000 2.930 3.000 1,257,000 3,742,040 2.9770 2.284 2.253 2.284 2.230 2.284 1,651,388 2.2660 1.69%
2022-12-15 0 2.950 2.940 2.950 2.950 2.970 480,000 1,418,860 2.9560 2.245 2.238 2.245 2.245 2.261 630,602 2.2500 -1.34%
2022-12-14 0 2.990 2.990 3.000 2.950 3.000 331,011 990,093 2.9911 2.276 2.276 2.284 2.245 2.284 434,867 2.2768 1.36%
2022-12-13 0 2.950 2.950 2.960 2.910 2.990 396,000 1,171,080 2.9573 2.245 2.245 2.253 2.215 2.276 520,246 2.2510 1.37%
2022-12-12 0 2.910 2.910 2.930 2.900 2.930 125,000 364,400 2.9152 2.215 2.215 2.230 2.207 2.230 164,219 2.2190 -0.34%
2022-12-09 0 2.920 2.920 2.950 2.890 2.960 615,000 1,793,355 2.9160 2.223 2.223 2.245 2.200 2.253 807,958 2.2196 1.04%
2022-12-08 0 2.890 2.890 2.900 2.880 2.920 505,888 1,466,754 2.8994 2.200 2.200 2.207 2.192 2.223 664,612 2.2069 0.00%
2022-12-07 0 2.890 2.890 2.930 2.890 2.950 467,997 1,364,901 2.9165 2.200 2.200 2.230 2.200 2.245 614,833 2.2200 -0.69%
2022-12-06 0 2.910 2.910 2.930 2.900 2.950 679,997 1,991,111 2.9281 2.215 2.215 2.230 2.207 2.245 893,348 2.2288 0.00%
2022-12-05 0 2.910 2.910 2.920 2.880 2.950 608,000 1,773,200 2.9164 2.215 2.215 2.223 2.192 2.245 798,762 2.2199 1.75%
2022-12-02 0 2.860 2.860 2.880 2.850 2.890 121,997 350,461 2.8727 2.177 2.177 2.192 2.169 2.200 160,274 2.1866 -0.35%
2022-12-01 0 2.870 2.870 2.900 2.850 2.920 325,997 940,771 2.8858 2.185 2.185 2.207 2.169 2.223 428,280 2.1966 1.06%
2022-11-30 0 2.840 2.830 2.840 2.810 2.850 1,028,006 2,916,877 2.8374 2.162 2.154 2.162 2.139 2.169 1,350,547 2.1598 1.79%
2022-11-29 0 2.790 2.790 2.800 2.750 2.800 637,000 1,771,405 2.7809 2.124 2.124 2.131 2.093 2.131 836,861 2.1167 1.09%
2022-11-28 0 2.760 2.760 2.770 2.750 2.840 497,000 1,377,700 2.7720 2.101 2.101 2.108 2.093 2.162 652,936 2.1100 -3.16%
2022-11-25 0 2.850 2.840 2.850 2.790 2.860 210,000 598,910 2.8520 2.169 2.162 2.169 2.124 2.177 275,888 2.1708 0.71%
2022-11-24 0 2.830 2.810 2.830 2.770 2.830 195,000 547,550 2.8079 2.154 2.139 2.154 2.108 2.154 256,182 2.1373 1.43%
2022-11-23 0 2.790 2.760 2.790 2.750 2.840 965,000 2,686,570 2.7840 2.124 2.101 2.124 2.093 2.162 1,267,772 2.1191 -0.36%
2022-11-22 0 2.800 2.800 2.810 2.790 2.830 285,086 799,476 2.8043 2.131 2.131 2.139 2.124 2.154 374,533 2.1346 -0.36%
2022-11-21 0 2.810 2.810 2.820 2.780 2.850 297,000 836,440 2.8163 2.139 2.139 2.147 2.116 2.169 390,185 2.1437 -1.40%
2022-11-18 0 2.850 2.850 2.860 2.850 2.900 272,000 779,360 2.8653 2.169 2.169 2.177 2.169 2.207 357,341 2.1810 -1.72%
2022-11-17 0 2.900 2.880 2.910 2.850 2.940 473,000 1,365,940 2.8878 2.207 2.192 2.215 2.169 2.238 621,405 2.1981 -1.02%
2022-11-16 0 2.930 2.930 2.950 2.900 2.980 610,000 1,790,020 2.9345 2.230 2.230 2.245 2.207 2.268 801,390 2.2336 -0.68%
2022-11-15 0 2.950 2.950 2.970 2.900 2.980 335,000 991,495 2.9597 2.245 2.245 2.261 2.207 2.268 440,107 2.2528 0.00%
2022-11-14 0 2.950 2.930 2.950 2.860 2.990 620,003 1,810,321 2.9199 2.245 2.230 2.245 2.177 2.276 814,531 2.2225 3.51%
2022-11-11 0 2.850 2.830 2.850 2.800 2.860 506,000 1,432,995 2.8320 2.169 2.154 2.169 2.131 2.177 664,759 2.1557 2.52%
2022-11-10 0 2.780 2.760 2.780 2.750 2.830 530,000 1,470,340 2.7742 2.116 2.101 2.116 2.093 2.154 696,289 2.1117 -0.36%
2022-11-09 0 2.790 2.790 2.810 2.780 2.850 259,000 728,920 2.8144 2.124 2.124 2.139 2.116 2.169 340,262 2.1422 -1.06%
2022-11-08 0 2.820 2.810 2.820 2.780 2.840 344,826 967,191 2.8049 2.147 2.139 2.147 2.116 2.162 453,016 2.1350 -1.05%
2022-11-07 0 2.850 2.840 2.850 2.770 2.850 657,000 1,850,980 2.8173 2.169 2.162 2.169 2.108 2.169 863,136 2.1445 3.64%
2022-11-04 0 2.750 2.750 2.770 2.710 2.790 584,000 1,607,300 2.7522 2.093 2.093 2.108 2.063 2.124 767,232 2.0949 1.48%
2022-11-03 0 2.710 2.710 2.720 2.690 2.740 652,534 1,767,760 2.7091 2.063 2.063 2.070 2.048 2.086 857,269 2.0621 -1.45%
2022-11-02 0 2.750 2.700 2.750 2.630 2.800 4,642,000 12,644,220 2.7239 2.093 2.055 2.093 2.002 2.131 6,098,444 2.0734 -0.72%
2022-11-01 0 2.770 2.760 2.770 2.760 2.800 168,000 465,710 2.7721 2.108 2.101 2.108 2.101 2.131 220,711 2.1100 1.09%
2022-10-31 0 2.740 2.720 2.740 2.690 2.760 330,000 899,920 2.7270 2.086 2.070 2.086 2.048 2.101 433,539 2.0758 1.86%
2022-10-28 0 2.690 2.680 2.690 2.680 2.760 375,000 1,012,780 2.7007 2.048 2.040 2.048 2.040 2.101 492,658 2.0557 -0.37%
2022-10-27 0 2.700 2.690 2.700 2.700 2.870 428,000 1,169,670 2.7329 2.055 2.048 2.055 2.055 2.185 562,287 2.0802 -1.46%
2022-10-26 0 2.740 2.730 2.740 2.710 2.840 288,000 803,550 2.7901 2.086 2.078 2.086 2.063 2.162 378,361 2.1238 2.24%
2022-10-25 0 2.680 2.680 2.700 2.670 2.720 737,000 1,978,360 2.6843 2.040 2.040 2.055 2.032 2.070 968,236 2.0433 -1.47%
2022-10-24 0 2.720 2.710 2.720 2.720 2.910 2,354,000 6,534,930 2.7761 2.070 2.063 2.070 2.070 2.215 3,092,576 2.1131 -6.21%
2022-10-21 0 2.900 2.900 2.910 2.890 2.910 297,811 863,691 2.9001 2.207 2.207 2.215 2.200 2.215 391,250 2.2075 -0.34%
2022-10-20 0 2.910 2.890 2.910 2.870 2.920 503,190 1,457,141 2.8958 2.215 2.200 2.215 2.185 2.223 661,068 2.2042 -0.34%
2022-10-19 0 2.920 2.910 2.920 2.900 2.960 520,766 1,523,898 2.9263 2.223 2.215 2.223 2.207 2.253 684,158 2.2274 0.69%
2022-10-18 0 2.900 2.890 2.900 2.880 2.930 441,120 1,279,668 2.9010 2.207 2.200 2.207 2.192 2.230 579,523 2.2081 0.35%
2022-10-17 0 2.890 2.870 2.890 2.850 2.900 376,343 1,082,594 2.8766 2.200 2.185 2.200 2.169 2.207 494,422 2.1896 -0.34%
2022-10-14 0 2.900 2.890 2.910 2.880 2.970 661,260 1,934,841 2.9260 2.207 2.200 2.215 2.192 2.261 868,733 2.2272 -0.68%
2022-10-13 0 2.920 2.900 2.920 2.850 2.940 649,398 1,876,474 2.8896 2.223 2.207 2.223 2.169 2.238 853,149 2.1995 2.46%
2022-10-12 0 2.850 2.850 2.870 2.820 2.890 658,000 1,872,780 2.8462 2.169 2.169 2.185 2.147 2.200 864,450 2.1664 0.00%
2022-10-11 0 2.850 2.850 2.890 2.840 2.930 1,032,739 2,973,394 2.8791 2.169 2.169 2.200 2.162 2.230 1,356,765 2.1915 -3.06%
2022-10-10 0 2.940 2.930 2.950 2.890 2.950 379,000 1,108,160 2.9239 2.238 2.230 2.245 2.200 2.245 497,913 2.2256 1.38%
2022-10-07 0 2.900 2.900 2.920 2.860 2.920 681,500 1,971,925 2.8935 2.207 2.207 2.223 2.177 2.223 895,323 2.2025 -0.68%
2022-10-06 0 2.920 2.920 2.940 2.910 3.000 375,000 1,104,690 2.9458 2.223 2.223 2.238 2.215 2.284 492,658 2.2423 -1.02%
2022-10-05 0 2.950 2.930 2.950 2.910 2.960 388,000 1,137,710 2.9322 2.245 2.230 2.245 2.215 2.253 509,736 2.2320 0.34%
2022-10-03 0 2.940 2.940 2.950 2.760 2.990 433,000 1,232,280 2.8459 2.238 2.238 2.245 2.101 2.276 568,855 2.1662 3.89%
2022-09-30 0 2.830 2.830 2.850 2.780 2.900 730,000 2,067,380 2.8320 2.154 2.154 2.169 2.116 2.207 959,040 2.1557 -0.35%
2022-09-29 0 2.840 2.830 2.840 2.810 2.990 1,348,000 3,890,720 2.8863 2.162 2.154 2.162 2.139 2.276 1,770,940 2.1970 -4.70%
2022-09-28 0 2.980 2.970 2.980 2.950 3.020 1,179,000 3,508,880 2.9761 2.268 2.261 2.268 2.245 2.299 1,548,915 2.2654 -2.30%
2022-09-27 0 3.050 3.040 3.050 2.990 3.050 672,000 2,021,607 3.0083 2.322 2.314 2.322 2.276 2.322 882,842 2.2899 0.99%
2022-09-26 0 3.020 3.000 3.020 2.990 3.100 1,564,000 4,770,080 3.0499 2.299 2.284 2.299 2.276 2.360 2,054,711 2.3215 -3.21%
2022-09-23 0 3.120 3.120 3.150 3.060 3.140 1,043,000 3,221,260 3.0885 2.375 2.375 2.398 2.329 2.390 1,370,245 2.3509 0.00%
2022-09-22 0 3.120 3.110 3.120 3.060 3.260 1,700,000 5,312,690 3.1251 2.375 2.367 2.375 2.329 2.481 2,233,381 2.3788 -4.29%
2022-09-21 0 3.260 3.250 3.260 3.240 3.380 1,193,249 3,893,276 3.2628 2.481 2.474 2.481 2.466 2.573 1,567,635 2.4835 -0.31%
2022-09-20 0 3.270 3.270 3.310 3.270 3.400 1,640,000 5,444,378 3.3197 2.489 2.489 2.519 2.489 2.588 2,154,556 2.5269 -2.97%
2022-09-19 0 3.370 3.370 3.380 3.350 3.420 258,000 869,950 3.3719 2.565 2.565 2.573 2.550 2.603 338,948 2.5666 -1.46%
2022-09-16 0 3.420 3.370 3.420 3.340 3.420 813,537 2,754,892 3.3863 2.603 2.565 2.603 2.542 2.603 1,068,787 2.5776 2.40%
2022-09-15 0 3.340 3.340 3.350 3.340 3.400 888,390 2,981,340 3.3559 2.542 2.542 2.550 2.542 2.588 1,167,125 2.5544 -0.60%
2022-09-14 0 3.360 3.360 3.380 3.360 3.440 1,244,000 4,237,540 3.4064 2.558 2.558 2.573 2.558 2.618 1,634,309 2.5929 -2.89%
2022-09-13 0 3.460 3.460 3.490 3.450 3.490 285,000 987,550 3.4651 2.634 2.634 2.657 2.626 2.657 374,420 2.6375 -0.57%
2022-09-09 0 3.480 3.450 3.480 3.440 3.480 309,000 1,066,280 3.4507 2.649 2.626 2.649 2.618 2.649 405,950 2.6266 1.16%
2022-09-08 0 3.440 3.440 3.460 3.440 3.480 372,000 1,281,500 3.4449 2.618 2.618 2.634 2.618 2.649 488,716 2.6222 -0.29%
2022-09-07 0 3.450 3.450 3.480 3.440 3.500 397,079 1,372,697 3.4570 2.626 2.626 2.649 2.618 2.664 521,664 2.6314 -1.43%
2022-09-06 0 3.500 3.460 3.500 3.440 3.500 338,000 1,171,730 3.4667 2.664 2.634 2.664 2.618 2.664 444,049 2.6387 2.04%
2022-09-05 0 3.430 3.430 3.450 3.410 3.470 344,000 1,179,160 3.4278 2.611 2.611 2.626 2.596 2.641 451,931 2.6092 0.29%
2022-09-02 0 3.420 3.420 3.430 3.410 3.500 399,460 1,371,881 3.4343 2.603 2.603 2.611 2.596 2.664 524,792 2.6141 -0.87%
2022-09-01 0 3.450 3.450 3.460 3.450 3.520 613,142 2,140,589 3.4912 2.626 2.626 2.634 2.626 2.679 805,517 2.6574 -1.43%
2022-08-31 0 3.620 3.540 3.620 3.520 3.620 694,000 2,495,610 3.5960 2.664 2.605 2.664 2.591 2.664 943,005 2.6464 2.26%
2022-08-30 0 3.540 3.540 3.560 3.510 3.560 243,000 857,910 3.5305 2.605 2.605 2.620 2.583 2.620 330,188 2.5983 0.28%
2022-08-29 0 3.530 3.530 3.540 3.530 3.570 716,000 2,541,530 3.5496 2.598 2.598 2.605 2.598 2.627 972,898 2.6123 0.00%
2022-08-26 0 3.530 3.530 3.540 3.530 3.550 299,000 1,058,180 3.5391 2.598 2.598 2.605 2.598 2.613 406,280 2.6046 -0.56%
2022-08-25 0 3.550 3.540 3.550 3.520 3.670 55,000 194,840 3.5425 2.613 2.605 2.613 2.591 2.701 74,734 2.6071 0.57%
2022-08-24 0 3.530 3.520 3.530 3.520 3.540 168,000 593,330 3.5317 2.598 2.591 2.598 2.591 2.605 228,278 2.5992 -0.56%
2022-08-23 0 3.550 3.550 3.560 3.530 3.600 679,419 2,411,886 3.5499 2.613 2.613 2.620 2.598 2.649 923,192 2.6126 -0.28%
2022-08-22 0 3.560 3.560 3.570 3.530 3.580 189,094 670,909 3.5480 2.620 2.620 2.627 2.598 2.635 256,940 2.6111 0.00%
2022-08-19 0 3.560 3.540 3.560 3.510 3.560 279,720 985,992 3.5249 2.620 2.605 2.620 2.583 2.620 380,083 2.5942 1.42%
2022-08-18 0 3.510 3.500 3.510 3.490 3.530 715,000 2,514,700 3.5171 2.583 2.576 2.583 2.568 2.598 971,540 2.5884 -0.57%
2022-08-17 0 3.530 3.520 3.530 3.520 3.540 453,000 1,596,185 3.5236 2.598 2.591 2.598 2.591 2.605 615,535 2.5932 -0.84%
2022-08-16 0 3.560 3.530 3.560 3.530 3.560 237,000 841,050 3.5487 2.620 2.598 2.620 2.598 2.620 322,035 2.6117 0.28%
2022-08-15 0 3.550 3.540 3.550 3.530 3.550 41,000 145,340 3.5449 2.613 2.605 2.613 2.598 2.613 55,711 2.6088 0.28%
2022-08-12 0 3.540 3.530 3.540 3.530 3.560 796,000 2,826,124 3.5504 2.605 2.598 2.605 2.598 2.620 1,081,602 2.6129 -0.28%
2022-08-11 0 3.550 3.540 3.550 3.550 3.640 2,330,000 8,309,878 3.5665 2.613 2.605 2.613 2.613 2.679 3,165,996 2.6247 -1.93%
2022-08-10 0 3.620 3.610 3.620 3.600 3.660 103,020 373,971 3.6301 2.664 2.657 2.664 2.649 2.694 139,983 2.6715 -1.09%
2022-08-09 0 3.660 3.650 3.660 3.640 3.690 148,000 542,620 3.6664 2.694 2.686 2.694 2.679 2.716 201,102 2.6982 -0.27%
2022-08-08 0 3.670 3.630 3.670 3.630 3.680 173,480 632,468 3.6458 2.701 2.671 2.701 2.671 2.708 235,724 2.6831 0.00%
2022-08-05 0 3.670 3.650 3.670 3.650 3.680 507,000 1,860,130 3.6689 2.701 2.686 2.701 2.686 2.708 688,910 2.7001 0.27%
2022-08-04 0 3.660 3.620 3.660 3.630 3.660 130,736 476,866 3.6475 2.694 2.664 2.694 2.671 2.694 177,644 2.6844 1.39%
2022-08-03 0 3.610 3.600 3.620 3.600 3.650 190,000 687,689 3.6194 2.657 2.649 2.664 2.649 2.686 258,171 2.6637 -1.90%
2022-08-02 0 3.680 3.610 3.680 3.570 3.680 507,000 1,828,406 3.6063 2.708 2.657 2.708 2.627 2.708 688,910 2.6541 1.66%
2022-08-01 0 3.620 3.610 3.620 3.600 3.620 103,000 371,389 3.6057 2.664 2.657 2.664 2.649 2.664 139,956 2.6536 0.00%
2022-07-29 0 3.620 3.620 3.640 3.620 3.660 120,000 435,354 3.6280 2.664 2.664 2.679 2.664 2.694 163,056 2.6700 -0.28%
2022-07-28 0 3.630 3.630 3.650 3.630 3.660 285,000 1,039,183 3.6463 2.671 2.671 2.686 2.671 2.694 387,257 2.6834 -0.82%
2022-07-27 0 3.660 3.640 3.660 3.630 3.670 71,000 259,243 3.6513 2.694 2.679 2.694 2.671 2.701 96,475 2.6872 -0.27%
2022-07-26 0 3.670 3.630 3.670 3.620 3.670 180,000 656,810 3.6489 2.701 2.671 2.701 2.664 2.701 244,583 2.6854 0.00%
2022-07-25 0 3.670 3.640 3.670 3.600 3.670 148,000 535,940 3.6212 2.701 2.679 2.701 2.649 2.701 201,102 2.6650 0.55%
2022-07-22 0 3.650 3.630 3.650 3.620 3.660 213,000 775,140 3.6392 2.686 2.671 2.686 2.664 2.694 289,424 2.6782 -0.27%
2022-07-21 0 3.660 3.630 3.660 3.630 3.680 115,000 419,549 3.6483 2.694 2.671 2.694 2.671 2.708 156,262 2.6849 0.00%
2022-07-20 0 3.660 3.660 3.680 3.620 3.680 249,000 909,960 3.6545 2.694 2.694 2.708 2.664 2.708 338,340 2.6895 0.83%
2022-07-19 0 3.630 3.630 3.660 3.620 3.640 44,780 162,695 3.6332 2.671 2.671 2.694 2.664 2.679 60,847 2.6738 0.00%
2022-07-18 0 3.630 3.620 3.630 3.620 3.640 40,248 146,122 3.6305 2.671 2.664 2.671 2.664 2.679 54,689 2.6719 0.28%
2022-07-15 0 3.620 3.600 3.620 3.600 3.660 353,000 1,275,480 3.6133 2.664 2.649 2.664 2.649 2.694 479,655 2.6592 -1.36%
2022-07-14 0 3.670 3.640 3.670 3.610 3.690 462,000 1,683,475 3.6439 2.701 2.679 2.701 2.657 2.716 627,764 2.6817 -0.27%
2022-07-13 0 3.680 3.650 3.680 3.620 3.680 355,000 1,298,040 3.6565 2.708 2.686 2.708 2.664 2.708 482,373 2.6909 1.38%
2022-07-12 0 3.630 3.630 3.640 3.610 3.650 400,000 1,453,100 3.6328 2.671 2.671 2.679 2.657 2.686 543,519 2.6735 0.00%
2022-07-11 0 3.630 3.630 3.650 3.630 3.660 132,000 481,680 3.6491 2.671 2.671 2.686 2.671 2.694 179,361 2.6855 -0.55%
2022-07-08 0 3.650 3.630 3.650 3.620 3.660 176,935 643,636 3.6377 2.686 2.671 2.686 2.664 2.694 240,419 2.6771 0.27%
2022-07-07 0 3.640 3.640 3.650 3.640 3.660 119,000 434,090 3.6478 2.679 2.679 2.686 2.679 2.694 161,697 2.6846 0.00%
2022-07-06 0 3.640 3.630 3.640 3.630 3.680 97,000 353,980 3.6493 2.679 2.671 2.679 2.671 2.708 131,803 2.6857 -1.62%
2022-07-05 0 3.700 3.670 3.700 3.670 3.740 91,788 339,997 3.7042 2.723 2.701 2.723 2.701 2.752 124,721 2.7261 0.27%
2022-07-04 0 3.690 3.690 3.710 3.600 3.870 817,498 3,046,512 3.7266 2.716 2.716 2.730 2.649 2.848 1,110,813 2.7426 0.54%
2022-06-30 0 3.670 3.670 3.680 3.610 3.670 650,264 2,369,442 3.6438 2.701 2.701 2.708 2.657 2.701 883,576 2.6816 1.66%
2022-06-29 0 3.610 3.610 3.620 3.610 3.660 177,000 642,960 3.6325 2.657 2.657 2.664 2.657 2.694 240,507 2.6734 -1.63%
2022-06-28 0 3.670 3.650 3.670 3.620 3.670 224,000 818,540 3.6542 2.701 2.686 2.701 2.664 2.701 304,370 2.6893 0.55%
2022-06-27 0 3.650 3.630 3.650 3.630 3.690 269,907 984,236 3.6466 2.686 2.671 2.686 2.671 2.716 366,749 2.6837 1.11%
2022-06-24 0 3.610 3.610 3.630 3.600 3.620 22,000 79,270 3.6032 2.657 2.657 2.671 2.649 2.664 29,894 2.6517 0.56%
2022-06-23 0 3.590 3.590 3.610 3.580 3.610 129,000 464,090 3.5976 2.642 2.642 2.657 2.635 2.657 175,285 2.6476 0.28%
2022-06-22 0 3.580 3.580 3.590 3.580 3.630 252,000 905,820 3.5945 2.635 2.635 2.642 2.635 2.671 342,417 2.6454 -0.56%
2022-06-21 0 3.600 3.600 3.610 3.600 3.650 127,000 458,880 3.6132 2.649 2.649 2.657 2.649 2.686 172,567 2.6591 -0.28%
2022-06-20 0 3.610 3.600 3.610 3.580 3.610 342,000 1,228,150 3.5911 2.657 2.649 2.657 2.635 2.657 464,708 2.6428 0.84%
2022-06-17 0 3.580 3.570 3.580 3.580 3.610 352,000 1,264,330 3.5918 2.635 2.627 2.635 2.635 2.657 478,296 2.6434 -0.83%
2022-06-16 0 3.610 3.590 3.610 3.590 3.670 640,000 2,322,855 3.6295 2.657 2.642 2.657 2.642 2.701 869,630 2.6711 0.00%
2022-06-15 0 3.610 3.610 3.620 3.600 3.660 310,000 1,121,380 3.6174 2.657 2.657 2.664 2.649 2.694 421,227 2.6622 -0.82%
2022-06-14 0 3.640 3.620 3.640 3.600 3.640 121,400 438,609 3.6129 2.679 2.664 2.679 2.649 2.679 164,958 2.6589 0.55%
2022-06-13 0 3.620 3.610 3.620 3.590 3.620 276,000 995,695 3.6076 2.664 2.657 2.664 2.642 2.664 375,028 2.6550 0.00%
2022-06-10 0 3.620 3.620 3.640 3.620 3.640 685,000 2,485,400 3.6283 2.664 2.664 2.679 2.664 2.679 930,776 2.6702 -1.36%
2022-06-09 0 3.670 3.650 3.670 3.630 3.700 843,000 3,077,955 3.6512 2.701 2.686 2.701 2.671 2.723 1,145,465 2.6871 0.55%
2022-06-08 0 3.650 3.650 3.680 3.630 3.680 580,204 2,114,810 3.6449 2.686 2.686 2.708 2.671 2.708 788,379 2.6825 0.00%
2022-06-07 0 3.650 3.650 3.660 3.630 3.680 370,000 1,347,465 3.6418 2.686 2.686 2.694 2.671 2.708 502,755 2.6802 0.00%
2022-06-06 0 3.650 3.630 3.650 3.610 3.660 375,812 1,366,327 3.6357 2.686 2.671 2.686 2.657 2.694 510,652 2.6757 0.27%
2022-06-02 0 3.640 3.630 3.640 3.630 3.660 365,000 1,326,890 3.6353 2.679 2.671 2.679 2.671 2.694 495,961 2.6754 -0.55%
2022-06-01 0 3.660 3.640 3.660 3.640 3.680 297,000 1,086,020 3.6566 2.694 2.679 2.694 2.679 2.708 403,563 2.6911 0.55%
2022-05-31 0 3.640 3.620 3.640 3.570 3.660 5,553,010 20,132,330 3.6255 2.679 2.664 2.679 2.627 2.694 7,545,411 2.6682 -0.55%
2022-05-30 0 3.660 3.640 3.660 3.610 3.750 3,033,000 11,145,780 3.6748 2.694 2.679 2.694 2.657 2.760 4,121,230 2.7045 -2.92%
2022-05-27 0 3.770 3.760 3.770 3.740 3.800 616,000 2,328,291 3.7797 2.775 2.767 2.775 2.752 2.797 837,019 2.7816 -0.79%
2022-05-26 0 3.800 3.790 3.800 3.770 3.800 277,000 1,049,830 3.7900 2.797 2.789 2.797 2.775 2.797 376,387 2.7892 0.00%
2022-05-25 0 3.800 3.780 3.800 3.770 3.830 416,578 1,583,742 3.8018 2.797 2.782 2.797 2.775 2.819 566,045 2.7979 0.53%
2022-05-24 0 3.780 3.780 3.790 3.760 3.820 386,000 1,461,980 3.7875 2.782 2.782 2.789 2.767 2.811 524,495 2.7874 -0.53%
2022-05-23 0 3.800 3.780 3.800 3.770 3.820 911,000 3,461,625 3.7998 2.797 2.782 2.797 2.775 2.811 1,237,864 2.7965 0.26%
2022-05-20 0 3.790 3.750 3.790 3.760 3.800 276,000 1,044,010 3.7826 2.789 2.760 2.789 2.767 2.797 375,028 2.7838 1.61%
2022-05-19 0 3.730 3.730 3.750 3.710 3.780 533,894 1,998,613 3.7435 2.745 2.745 2.760 2.730 2.782 725,453 2.7550 -2.61%
2022-05-18 0 3.830 3.790 3.830 3.770 3.840 554,000 2,110,240 3.8091 2.819 2.789 2.819 2.775 2.826 752,773 2.8033 0.26%
2022-05-17 0 3.820 3.800 3.820 3.710 3.850 1,161,000 4,403,190 3.7926 2.811 2.797 2.811 2.730 2.833 1,577,563 2.7911 2.41%
2022-05-16 0 3.730 3.700 3.730 3.690 3.750 589,000 2,188,980 3.7164 2.745 2.723 2.745 2.716 2.760 800,331 2.7351 0.81%
2022-05-13 0 3.700 3.700 3.710 3.650 3.700 858,000 3,162,270 3.6856 2.723 2.723 2.730 2.686 2.723 1,165,847 2.7124 2.49%
2022-05-12 0 3.610 3.610 3.620 3.610 3.640 326,000 1,179,700 3.6187 2.657 2.657 2.664 2.657 2.679 442,968 2.6632 -0.55%
2022-05-11 0 3.630 3.630 3.650 3.620 3.650 203,000 738,460 3.6377 2.671 2.671 2.686 2.664 2.686 275,836 2.6772 0.00%
2022-05-10 0 3.630 3.630 3.650 3.610 3.690 634,000 2,305,740 3.6368 2.671 2.671 2.686 2.657 2.716 861,477 2.6765 -1.63%
2022-05-06 0 3.690 3.680 3.690 3.670 3.730 538,000 1,986,670 3.6927 2.716 2.708 2.716 2.701 2.745 731,033 2.7176 -1.07%
2022-05-05 0 3.730 3.710 3.730 3.710 3.740 458,000 1,703,860 3.7202 2.745 2.730 2.745 2.730 2.752 622,329 2.7379 0.27%
2022-05-04 0 3.720 3.700 3.720 3.700 3.740 209,000 775,480 3.7104 2.738 2.723 2.738 2.723 2.752 283,988 2.7307 0.54%
2022-05-03 0 3.700 3.700 3.720 3.680 3.750 368,000 1,362,000 3.7011 2.723 2.723 2.738 2.708 2.760 500,037 2.7238 -0.80%
2022-04-29 0 3.730 3.700 3.730 3.630 3.730 646,000 2,379,010 3.6827 2.745 2.723 2.745 2.671 2.745 877,783 2.7102 2.75%
2022-04-28 0 3.630 3.630 3.660 3.630 3.670 371,256 1,351,161 3.6394 2.671 2.671 2.694 2.671 2.701 504,461 2.6784 0.55%
2022-04-27 0 3.610 3.610 3.640 3.590 3.670 411,000 1,486,790 3.6175 2.657 2.657 2.679 2.642 2.701 558,465 2.6623 0.00%
2022-04-26 0 3.610 3.610 3.640 3.590 3.710 1,016,004 3,685,394 3.6273 2.657 2.657 2.679 2.642 2.730 1,380,543 2.6695 -1.10%
2022-04-25 0 3.650 3.650 3.690 3.620 3.800 1,217,743 4,473,274 3.6734 2.686 2.686 2.716 2.664 2.797 1,654,665 2.7034 -2.14%
2022-04-22 0 3.730 3.730 3.760 3.710 3.770 237,004 884,134 3.7305 2.745 2.745 2.767 2.730 2.775 322,040 2.7454 0.00%
2022-04-21 0 3.730 3.730 3.740 3.720 3.810 925,000 3,468,674 3.7499 2.745 2.745 2.752 2.738 2.804 1,256,887 2.7597 -1.32%
2022-04-20 0 3.960 3.950 3.960 3.940 3.980 571,010 2,262,539 3.9623 2.782 2.775 2.782 2.768 2.796 812,833 2.7835 0.00%
2022-04-19 0 3.960 3.960 3.970 3.920 3.980 385,269 1,521,394 3.9489 2.782 2.782 2.789 2.754 2.796 548,431 2.7741 -0.25%
2022-04-14 0 3.970 3.940 3.970 3.920 3.970 529,463 2,089,940 3.9473 2.789 2.768 2.789 2.754 2.789 753,691 2.7729 2.06%
2022-04-13 0 3.890 3.890 3.910 3.860 3.920 964,000 3,757,680 3.8980 2.733 2.733 2.747 2.712 2.754 1,372,255 2.7383 0.00%
2022-04-12 0 3.890 3.870 3.890 3.850 3.910 757,000 2,934,560 3.8766 2.733 2.719 2.733 2.705 2.747 1,077,590 2.7233 0.52%
2022-04-11 0 3.870 3.870 3.880 3.850 3.960 2,037,000 7,921,895 3.8890 2.719 2.719 2.726 2.705 2.782 2,899,672 2.7320 -2.27%
2022-04-08 0 3.960 3.950 3.960 3.950 4.000 387,000 1,536,420 3.9701 2.782 2.775 2.782 2.775 2.810 550,895 2.7890 0.25%
2022-04-07 0 3.950 3.950 3.980 3.950 4.000 527,650 2,092,405 3.9655 2.775 2.775 2.796 2.775 2.810 751,110 2.7857 -0.75%
2022-04-06 0 3.980 3.970 3.980 3.970 4.020 571,296 2,275,247 3.9826 2.796 2.789 2.796 2.789 2.824 813,240 2.7978 -0.50%
2022-04-04 0 4.000 3.980 4.000 3.970 4.010 418,277 1,664,445 3.9793 2.810 2.796 2.810 2.789 2.817 595,418 2.7954 1.27%
2022-04-01 0 3.950 3.950 3.980 3.930 3.980 479,000 1,891,900 3.9497 2.775 2.775 2.796 2.761 2.796 681,857 2.7746 -1.00%
2022-03-31 0 3.990 3.960 4.000 3.960 4.020 350,393 1,397,609 3.9887 2.803 2.782 2.810 2.782 2.824 498,785 2.8020 0.00%
2022-03-30 0 3.990 3.980 3.990 3.910 3.990 403,000 1,598,605 3.9668 2.803 2.796 2.803 2.747 2.803 573,671 2.7866 1.53%
2022-03-29 0 3.930 3.930 3.960 3.930 3.960 270,015 1,064,178 3.9412 2.761 2.761 2.782 2.761 2.782 384,367 2.7687 -0.25%
2022-03-28 0 3.940 3.940 3.960 3.900 3.960 489,000 1,920,450 3.9273 2.768 2.768 2.782 2.740 2.782 696,092 2.7589 0.00%
2022-03-25 0 3.940 3.940 3.970 3.940 4.000 643,000 2,544,440 3.9571 2.768 2.768 2.789 2.768 2.810 915,311 2.7799 -0.76%
2022-03-24 0 3.970 3.970 3.980 3.940 4.000 378,000 1,500,170 3.9687 2.789 2.789 2.796 2.768 2.810 538,083 2.7880 -0.75%
2022-03-23 0 4.000 3.970 4.000 3.950 4.020 1,275,000 5,085,615 3.9887 2.810 2.789 2.810 2.775 2.824 1,814,964 2.8020 0.00%
2022-03-22 0 4.000 3.980 4.000 3.970 4.020 1,050,442 4,189,247 3.9881 2.810 2.796 2.810 2.789 2.824 1,495,305 2.8016 0.50%
2022-03-21 0 3.980 3.980 4.000 3.960 4.090 1,057,000 4,226,285 3.9984 2.796 2.796 2.810 2.782 2.873 1,504,641 2.8088 -1.49%
2022-03-18 0 4.040 3.980 4.040 3.900 4.040 2,886,001 11,481,303 3.9783 2.838 2.796 2.838 2.740 2.838 4,108,226 2.7947 2.02%
2022-03-17 0 3.960 3.940 3.960 3.790 3.960 1,154,000 4,489,050 3.8900 2.782 2.768 2.782 2.662 2.782 1,642,720 2.7327 5.88%
2022-03-16 0 3.740 3.740 3.750 3.600 3.780 939,000 3,469,691 3.6951 2.627 2.627 2.634 2.529 2.655 1,336,668 2.5958 3.03%
2022-03-15 0 3.630 3.630 3.690 3.610 3.800 1,352,000 5,017,583 3.7112 2.550 2.550 2.592 2.536 2.669 1,924,573 2.6071 -4.47%
2022-03-14 0 3.800 3.790 3.810 3.770 3.900 725,000 2,745,680 3.7871 2.669 2.662 2.676 2.648 2.740 1,032,038 2.6604 -1.81%
2022-03-11 0 3.870 3.870 3.880 3.790 3.880 923,000 3,552,445 3.8488 2.719 2.719 2.726 2.662 2.726 1,313,892 2.7038 0.00%
2022-03-10 0 3.870 3.870 3.890 3.800 3.890 553,000 2,129,800 3.8514 2.719 2.719 2.733 2.669 2.733 787,196 2.7056 2.38%
2022-03-09 0 3.780 3.780 3.800 3.730 3.860 707,000 2,678,350 3.7883 2.655 2.655 2.669 2.620 2.712 1,006,415 2.6613 -1.31%
2022-03-08 0 3.830 3.820 3.830 3.820 3.930 699,847 2,705,724 3.8662 2.691 2.684 2.691 2.684 2.761 996,233 2.7160 -1.03%
2022-03-07 0 3.870 3.870 3.890 3.870 3.990 968,883 3,773,478 3.8947 2.719 2.719 2.733 2.719 2.803 1,379,206 2.7360 -2.27%
2022-03-04 0 3.960 3.950 3.960 3.930 3.990 360,000 1,424,170 3.9560 2.782 2.775 2.782 2.761 2.803 512,460 2.7791 -0.75%
2022-03-03 0 3.990 3.970 3.990 3.960 4.000 346,487 1,383,433 3.9927 2.803 2.789 2.803 2.782 2.810 493,225 2.8049 1.01%
2022-03-02 0 3.950 3.940 3.950 3.940 4.000 595,000 2,354,550 3.9572 2.775 2.768 2.775 2.768 2.810 846,983 2.7799 -1.25%
2022-03-01 0 4.000 3.970 4.000 3.970 4.030 772,000 3,085,035 3.9962 2.810 2.789 2.810 2.789 2.831 1,098,943 2.8073 1.01%
2022-02-28 0 3.960 3.960 3.980 3.960 4.030 485,000 1,935,505 3.9907 2.782 2.782 2.796 2.782 2.831 690,398 2.8035 -1.98%
2022-02-25 0 4.040 4.030 4.040 3.910 4.080 1,555,000 6,209,315 3.9931 2.838 2.831 2.838 2.747 2.866 2,213,544 2.8051 2.80%
2022-02-24 0 3.930 3.930 3.940 3.900 4.020 1,513,000 5,974,285 3.9486 2.761 2.761 2.768 2.740 2.824 2,153,757 2.7739 -2.24%
2022-02-23 0 4.020 4.020 4.050 4.010 4.050 685,137 2,759,178 4.0272 2.824 2.824 2.845 2.817 2.845 975,293 2.8291 0.00%
2022-02-22 0 4.020 4.020 4.030 4.010 4.080 635,000 2,556,830 4.0265 2.824 2.824 2.831 2.817 2.866 903,923 2.8286 -1.71%
2022-02-21 0 4.090 4.090 4.100 4.080 4.120 479,677 1,965,310 4.0972 2.873 2.873 2.880 2.866 2.894 682,821 2.8782 -0.73%
2022-02-18 0 4.120 4.100 4.120 4.090 4.140 396,000 1,631,355 4.1196 2.894 2.880 2.894 2.873 2.908 563,706 2.8940 1.23%
2022-02-17 0 4.070 4.070 4.110 4.070 4.140 1,310,000 5,376,350 4.1041 2.859 2.859 2.887 2.859 2.908 1,864,786 2.8831 -1.45%
2022-02-16 0 4.130 4.130 4.140 4.120 4.150 251,000 1,038,565 4.1377 2.901 2.901 2.908 2.894 2.915 357,299 2.9067 0.00%
2022-02-15 0 4.130 4.130 4.160 4.120 4.160 220,000 910,030 4.1365 2.901 2.901 2.922 2.894 2.922 313,170 2.9059 -0.48%
2022-02-14 0 4.150 4.150 4.170 4.130 4.180 190,000 788,795 4.1516 2.915 2.915 2.929 2.901 2.936 270,465 2.9164 -0.72%
2022-02-11 0 4.180 4.170 4.180 4.160 4.200 270,000 1,128,905 4.1811 2.936 2.929 2.936 2.922 2.950 384,345 2.9372 -0.24%
2022-02-10 0 4.190 4.180 4.190 4.150 4.240 374,000 1,565,985 4.1871 2.943 2.936 2.943 2.915 2.979 532,389 2.9414 0.72%
2022-02-09 0 4.160 4.160 4.190 4.160 4.200 462,000 1,926,825 4.1706 2.922 2.922 2.943 2.922 2.950 657,658 2.9298 -0.48%
2022-02-08 0 4.180 4.170 4.180 4.150 4.200 347,000 1,448,595 4.1746 2.936 2.929 2.936 2.915 2.950 493,955 2.9326 0.00%
2022-02-07 0 4.180 4.160 4.180 4.130 4.180 297,227 1,237,046 4.1620 2.936 2.922 2.936 2.901 2.936 423,103 2.9237 0.24%
2022-02-04 0 4.170 4.160 4.170 4.150 4.190 248,000 1,034,785 4.1725 2.929 2.922 2.929 2.915 2.943 353,028 2.9312 0.00%
2022-01-31 0 4.170 4.130 4.170 4.120 4.170 97,000 402,905 4.1537 2.929 2.901 2.929 2.894 2.929 138,080 2.9179 0.72%
2022-01-28 0 4.140 4.110 4.140 4.090 4.140 147,000 603,723 4.1070 2.908 2.887 2.908 2.873 2.908 209,255 2.8851 0.98%
2022-01-27 0 4.100 4.090 4.100 4.080 4.140 656,000 2,688,815 4.0988 2.880 2.873 2.880 2.866 2.908 933,817 2.8794 -0.97%
2022-01-26 0 4.140 4.120 4.140 4.110 4.150 256,000 1,056,460 4.1268 2.908 2.894 2.908 2.887 2.915 364,416 2.8990 0.49%
2022-01-25 0 4.120 4.120 4.140 4.100 4.190 1,394,541 5,771,899 4.1389 2.894 2.894 2.908 2.880 2.943 1,985,131 2.9076 -2.60%
2022-01-24 0 4.230 4.210 4.230 4.200 4.240 181,000 763,570 4.2186 2.972 2.957 2.972 2.950 2.979 257,654 2.9636 0.24%
2022-01-21 0 4.220 4.200 4.220 4.180 4.260 288,000 1,213,410 4.2132 2.965 2.950 2.965 2.936 2.993 409,968 2.9598 0.24%
2022-01-20 0 4.210 4.210 4.240 4.150 4.300 1,723,000 7,284,768 4.2280 2.957 2.957 2.979 2.915 3.021 2,452,692 2.9701 0.96%
2022-01-19 0 4.170 4.170 4.180 4.160 4.190 184,000 768,100 4.1745 2.929 2.929 2.936 2.922 2.943 261,924 2.9325 0.48%
2022-01-18 0 4.150 4.150 4.170 4.150 4.190 201,000 838,230 4.1703 2.915 2.915 2.929 2.915 2.943 286,124 2.9296 -0.48%
2022-01-17 0 4.170 4.150 4.170 4.130 4.180 255,000 1,059,820 4.1562 2.929 2.915 2.929 2.901 2.936 362,993 2.9197 -0.24%
2022-01-14 0 4.180 4.160 4.180 4.150 4.220 727,000 3,033,820 4.1731 2.936 2.922 2.936 2.915 2.965 1,034,885 2.9316 0.48%
2022-01-13 0 4.160 4.150 4.160 4.130 4.160 166,862 692,034 4.1473 2.922 2.915 2.922 2.901 2.922 237,528 2.9135 0.00%
2022-01-12 0 4.160 4.150 4.160 4.100 4.170 321,000 1,333,990 4.1557 2.922 2.915 2.922 2.880 2.929 456,944 2.9194 0.00%
2022-01-11 0 4.160 4.130 4.160 4.110 4.170 271,580 1,125,795 4.1454 2.922 2.901 2.922 2.887 2.929 386,594 2.9121 0.73%
2022-01-10 0 4.130 4.130 4.150 4.130 4.180 336,000 1,395,360 4.1529 2.901 2.901 2.915 2.901 2.936 478,296 2.9174 0.24%
2022-01-07 0 4.120 4.120 4.150 4.100 4.160 530,000 2,184,870 4.1224 2.894 2.894 2.915 2.880 2.922 754,456 2.8960 -0.72%
2022-01-06 0 4.150 4.110 4.150 4.090 4.160 344,000 1,415,490 4.1148 2.915 2.887 2.915 2.873 2.922 489,684 2.8906 0.00%
2022-01-05 0 4.150 4.110 4.150 4.000 4.150 613,000 2,532,620 4.1315 2.915 2.887 2.915 2.810 2.915 872,606 2.9024 -0.24%
2022-01-04 0 4.160 4.140 4.160 4.140 4.180 338,000 1,405,395 4.1580 2.922 2.908 2.922 2.908 2.936 481,143 2.9209 0.00%
2022-01-03 0 4.160 4.140 4.160 4.100 4.170 234,216 971,891 4.1495 2.922 2.908 2.922 2.880 2.929 333,407 2.9150 0.00%
2021-12-31 0 4.160 4.140 4.160 4.130 4.170 262,000 1,089,530 4.1585 2.922 2.908 2.922 2.901 2.929 372,957 2.9213 0.97%
2021-12-30 0 4.120 4.120 4.140 4.110 4.170 172,000 711,260 4.1352 2.894 2.894 2.908 2.887 2.929 244,842 2.9050 -0.24%
2021-12-29 0 4.130 4.100 4.130 4.090 4.140 213,000 878,730 4.1255 2.901 2.880 2.901 2.873 2.908 303,206 2.8981 -0.72%
2021-12-28 0 4.160 4.140 4.160 4.060 4.160 752,000 3,098,530 4.1204 2.922 2.908 2.922 2.852 2.922 1,070,473 2.8945 2.46%
2021-12-24 0 4.060 4.050 4.060 4.010 4.060 258,000 1,044,765 4.0495 2.852 2.845 2.852 2.817 2.852 367,263 2.8447 1.25%
2021-12-23 0 4.010 4.000 4.010 4.000 4.020 417,533 1,674,563 4.0106 2.817 2.810 2.817 2.810 2.824 594,359 2.8174 0.50%
2021-12-22 0 3.990 3.990 4.000 3.980 4.030 581,000 2,324,295 4.0005 2.803 2.803 2.810 2.796 2.831 827,054 2.8103 0.00%
2021-12-21 0 3.990 3.980 3.990 3.970 4.030 698,000 2,788,320 3.9947 2.803 2.796 2.803 2.789 2.831 993,604 2.8063 0.25%
2021-12-20 0 3.980 3.980 3.990 3.960 4.090 1,533,060 6,126,756 3.9964 2.796 2.796 2.803 2.782 2.873 2,182,313 2.8075 -1.49%
2021-12-17 0 4.040 4.040 4.060 4.040 4.080 982,281 3,984,671 4.0565 2.838 2.838 2.852 2.838 2.866 1,398,278 2.8497 -0.98%
2021-12-16 0 4.080 4.070 4.080 4.040 4.170 2,438,000 9,990,830 4.0980 2.866 2.859 2.866 2.838 2.929 3,470,496 2.8788 0.74%
2021-12-15 0 4.050 4.040 4.050 4.040 4.120 1,647,134 6,704,498 4.0704 2.845 2.838 2.845 2.838 2.894 2,344,697 2.8594 -1.70%
2021-12-14 0 4.120 4.100 4.120 4.080 4.190 1,870,000 7,721,150 4.1290 2.894 2.880 2.894 2.866 2.943 2,661,947 2.9006 0.00%
2021-12-13 0 4.120 4.110 4.150 4.100 4.240 1,654,000 6,854,190 4.1440 2.894 2.887 2.915 2.880 2.979 2,354,471 2.9111 -0.48%
2021-12-10 0 4.140 4.140 4.150 4.110 4.230 427,000 1,771,450 4.1486 2.908 2.908 2.915 2.887 2.972 607,835 2.9144 -0.48%
2021-12-09 0 4.160 4.160 4.180 4.110 4.200 1,143,000 4,736,080 4.1436 2.922 2.922 2.936 2.887 2.950 1,627,062 2.9108 0.97%
2021-12-08 0 4.120 4.100 4.120 4.080 4.240 1,160,000 4,768,780 4.1110 2.894 2.880 2.894 2.866 2.979 1,651,261 2.8880 -1.20%
2021-12-07 0 4.170 4.170 4.200 4.100 4.270 1,971,000 8,213,925 4.1674 2.929 2.929 2.950 2.880 3.000 2,805,721 2.9276 2.71%
2021-12-06 0 4.060 4.060 4.070 4.060 4.150 1,766,000 7,221,825 4.0894 2.852 2.852 2.859 2.852 2.915 2,513,903 2.8728 -1.93%
2021-12-03 0 4.140 4.130 4.140 4.090 4.250 2,822,712 11,684,587 4.1395 2.908 2.901 2.908 2.873 2.986 4,018,134 2.9080 -1.43%
2021-12-02 0 4.200 4.190 4.200 4.170 4.370 3,547,000 15,074,704 4.2500 2.950 2.943 2.950 2.929 3.070 5,049,158 2.9856 -0.24%
2021-12-01 0 4.210 4.210 4.250 4.140 4.890 10,915,000 47,346,830 4.3378 2.957 2.957 2.986 2.908 3.435 15,537,515 3.0473 -13.55%
2021-11-30 0 4.870 4.750 4.870 3.900 5.040 201,318,641 810,897,860 4.0279 3.421 3.337 3.421 2.740 3.541 286,577,307 2.8296 26.17%
2021-11-29 0 3.860 3.860 3.870 3.860 3.910 666,000 2,585,430 3.8820 2.712 2.712 2.719 2.712 2.747 948,052 2.7271 -1.28%
2021-11-26 0 3.910 3.910 3.920 3.900 3.940 335,000 1,312,020 3.9165 2.747 2.747 2.754 2.740 2.768 476,873 2.7513 -0.26%
2021-11-25 0 3.920 3.920 3.940 3.910 3.960 64,000 251,690 3.9327 2.754 2.754 2.768 2.747 2.782 91,104 2.7627 0.26%
2021-11-24 0 3.910 3.910 3.950 3.910 3.950 414,910 1,629,054 3.9263 2.747 2.747 2.775 2.747 2.775 590,625 2.7582 -0.76%
2021-11-23 0 3.940 3.940 3.970 3.930 3.980 204,000 807,090 3.9563 2.768 2.768 2.789 2.761 2.796 290,394 2.7793 -0.51%
2021-11-22 0 3.960 3.960 3.970 3.920 3.990 226,451 895,944 3.9565 2.782 2.782 2.789 2.754 2.803 322,353 2.7794 0.25%
2021-11-19 0 3.950 3.950 3.960 3.920 3.990 407,198 1,607,072 3.9467 2.775 2.775 2.782 2.754 2.803 579,647 2.7725 -0.75%
2021-11-18 0 3.980 3.960 3.980 3.960 4.000 165,000 656,030 3.9759 2.796 2.782 2.796 2.782 2.810 234,878 2.7931 0.00%
2021-11-17 0 3.980 3.980 4.010 3.980 4.020 305,000 1,217,815 3.9928 2.796 2.796 2.817 2.796 2.824 434,168 2.8049 -1.24%
2021-11-16 0 4.030 4.000 4.030 4.000 4.030 186,910 749,724 4.0111 2.831 2.810 2.831 2.810 2.831 266,067 2.8178 0.75%
2021-11-15 0 4.000 4.000 4.010 4.000 4.030 391,618 1,566,937 4.0012 2.810 2.810 2.817 2.810 2.831 557,469 2.8108 0.00%
2021-11-12 0 4.000 4.000 4.030 4.000 4.050 191,000 768,280 4.0224 2.810 2.810 2.831 2.810 2.845 271,889 2.8257 -0.74%
2021-11-11 0 4.030 4.000 4.030 3.960 4.030 194,000 774,220 3.9908 2.831 2.810 2.831 2.782 2.831 276,159 2.8035 1.51%
2021-11-10 0 3.970 3.970 3.990 3.950 4.000 390,334 1,549,989 3.9709 2.789 2.789 2.803 2.775 2.810 555,641 2.7896 0.00%
2021-11-09 0 3.970 3.970 3.990 3.970 4.000 309,000 1,228,848 3.9769 2.789 2.789 2.803 2.789 2.810 439,862 2.7937 -0.25%
2021-11-08 0 3.980 3.980 4.010 3.970 4.020 483,158 1,928,811 3.9921 2.796 2.796 2.817 2.789 2.824 687,776 2.8044 0.00%
2021-11-05 0 3.980 3.980 4.010 3.970 4.030 500,251 1,997,824 3.9936 2.796 2.796 2.817 2.789 2.831 712,108 2.8055 -0.25%
2021-11-04 0 3.990 3.980 3.990 3.990 4.090 1,245,000 5,019,707 4.0319 2.803 2.796 2.803 2.803 2.873 1,772,259 2.8324 -1.24%
2021-11-03 0 4.040 4.020 4.040 4.010 4.070 254,000 1,022,780 4.0267 2.838 2.824 2.838 2.817 2.859 361,569 2.8287 0.00%
2021-11-02 0 4.040 4.000 4.040 3.980 4.060 553,000 2,223,351 4.0205 2.838 2.810 2.838 2.796 2.852 787,196 2.8244 -0.49%
2021-11-01 0 4.060 4.050 4.060 4.030 4.090 201,000 813,640 4.0480 2.852 2.845 2.852 2.831 2.873 286,124 2.8437 0.25%
2021-10-29 0 4.050 4.050 4.070 4.050 4.110 591,390 2,413,365 4.0808 2.845 2.845 2.859 2.845 2.887 841,844 2.8668 -0.74%
2021-10-28 0 4.080 4.060 4.090 4.010 4.090 946,696 3,840,844 4.0571 2.866 2.852 2.873 2.817 2.873 1,347,623 2.8501 0.99%
2021-10-27 0 4.040 4.040 4.060 4.010 4.070 676,067 2,733,342 4.0430 2.838 2.838 2.852 2.817 2.859 962,382 2.8402 -0.25%
2021-10-26 0 4.050 4.050 4.070 4.010 4.080 463,000 1,876,810 4.0536 2.845 2.845 2.859 2.817 2.866 659,081 2.8476 -0.25%
2021-10-25 0 4.060 4.030 4.060 4.010 4.090 253,000 1,020,390 4.0332 2.852 2.831 2.852 2.817 2.873 360,146 2.8333 0.74%
2021-10-22 0 4.030 4.030 4.040 4.020 4.090 329,000 1,332,250 4.0494 2.831 2.831 2.838 2.824 2.873 468,332 2.8447 -0.25%
2021-10-21 0 4.040 4.010 4.040 4.000 4.070 332,000 1,336,820 4.0266 2.838 2.817 2.838 2.810 2.859 472,602 2.8286 -0.25%
2021-10-20 0 4.050 4.030 4.060 3.990 4.060 373,000 1,505,880 4.0372 2.845 2.831 2.852 2.803 2.852 530,966 2.8361 1.00%
2021-10-19 0 4.010 4.000 4.010 3.960 4.010 316,000 1,260,790 3.9898 2.817 2.810 2.817 2.782 2.817 449,826 2.8028 1.52%
2021-10-18 0 3.950 3.950 3.970 3.910 3.980 595,000 2,348,990 3.9479 2.775 2.775 2.789 2.747 2.796 846,983 2.7734 -0.75%
2021-10-15 0 3.980 3.970 3.980 3.900 4.100 876,000 3,473,235 3.9649 2.796 2.789 2.796 2.740 2.880 1,246,987 2.7853 -0.50%
2021-10-12 0 4.000 4.000 4.010 3.960 4.040 1,029,000 4,111,475 3.9956 2.810 2.810 2.817 2.782 2.838 1,464,783 2.8069 -0.99%
2021-10-11 0 4.040 4.040 4.050 4.020 4.060 204,000 824,818 4.0432 2.838 2.838 2.845 2.824 2.852 290,394 2.8403 -0.25%
2021-10-08 0 4.050 4.020 4.050 4.000 4.100 598,840 2,413,835 4.0309 2.845 2.824 2.845 2.810 2.880 852,449 2.8316 -0.49%
2021-10-07 0 4.070 4.070 4.100 4.050 4.110 406,500 1,659,845 4.0833 2.859 2.859 2.880 2.845 2.887 578,653 2.8685 0.25%
2021-10-06 0 4.060 4.040 4.060 4.010 4.060 501,000 2,023,775 4.0395 2.852 2.838 2.852 2.817 2.852 713,174 2.8377 0.00%
2021-10-05 0 4.060 4.030 4.060 4.020 4.070 346,463 1,404,080 4.0526 2.852 2.831 2.852 2.824 2.859 493,190 2.8469 -0.25%
2021-10-04 0 4.070 4.040 4.070 3.980 4.070 470,000 1,890,155 4.0216 2.859 2.838 2.859 2.796 2.859 669,046 2.8252 1.50%
2021-09-30 0 4.010 4.010 4.030 3.980 4.040 310,529 1,244,559 4.0079 2.817 2.817 2.831 2.796 2.838 442,038 2.8155 -0.25%
2021-09-29 0 4.020 4.020 4.030 3.940 4.050 612,000 2,446,280 3.9972 2.824 2.824 2.831 2.768 2.845 871,183 2.8080 -0.74%
2021-09-28 0 4.050 4.050 4.070 4.010 4.100 535,000 2,165,170 4.0470 2.845 2.845 2.859 2.817 2.880 761,573 2.8430 -0.98%
2021-09-27 0 4.090 4.060 4.090 4.060 4.190 431,000 1,769,450 4.1055 2.873 2.852 2.873 2.852 2.943 613,529 2.8841 -0.73%
2021-09-24 0 4.120 4.080 4.120 4.080 4.160 595,000 2,448,570 4.1152 2.894 2.866 2.894 2.866 2.922 846,983 2.8909 -0.96%
2021-09-23 0 4.160 4.150 4.160 4.110 4.200 220,910 920,585 4.1672 2.922 2.915 2.922 2.887 2.950 314,466 2.9275 1.71%
2021-09-21 0 4.090 4.090 4.130 4.060 4.140 195,000 800,850 4.1069 2.873 2.873 2.901 2.852 2.908 277,583 2.8851 0.74%
2021-09-20 0 4.060 4.040 4.060 4.020 4.190 345,000 1,404,700 4.0716 2.852 2.838 2.852 2.824 2.943 491,108 2.8603 -3.10%
2021-09-17 0 4.190 4.160 4.190 4.130 4.200 500,000 2,080,450 4.1609 2.943 2.922 2.943 2.901 2.950 711,751 2.9230 -0.24%
2021-09-16 0 4.200 4.200 4.240 4.160 4.320 789,000 3,330,180 4.2208 2.950 2.950 2.979 2.922 3.035 1,123,142 2.9651 -2.10%
2021-09-15 0 4.290 4.260 4.290 4.210 4.290 1,181,000 5,026,940 4.2565 3.014 2.993 3.014 2.957 3.014 1,681,155 2.9902 1.90%
2021-09-14 0 4.210 4.210 4.240 4.190 4.290 583,000 2,468,060 4.2334 2.957 2.957 2.979 2.943 3.014 829,901 2.9739 -0.94%
2021-09-13 0 4.250 4.240 4.250 4.210 4.280 1,260,535 5,330,938 4.2291 2.986 2.979 2.986 2.957 3.007 1,794,373 2.9709 -0.47%
2021-09-10 0 4.270 4.250 4.270 4.220 4.300 1,835,600 7,830,030 4.2657 3.000 2.986 3.000 2.965 3.021 2,612,979 2.9966 0.23%
2021-09-09 0 4.260 4.230 4.260 4.210 4.300 537,368 2,282,726 4.2480 2.993 2.972 2.993 2.957 3.021 764,944 2.9842 -0.23%
2021-09-08 0 4.270 4.230 4.270 4.200 4.330 899,862 3,835,004 4.2618 3.000 2.972 3.000 2.950 3.042 1,280,955 2.9939 -0.23%
2021-09-07 0 4.280 4.260 4.280 4.230 4.290 830,000 3,539,950 4.2650 3.007 2.993 3.007 2.972 3.014 1,181,506 2.9961 0.00%
2021-09-06 0 4.280 4.240 4.300 4.250 4.300 623,330 2,663,372 4.2728 3.007 2.979 3.021 2.986 3.021 887,311 3.0016 0.47%
2021-09-03 0 4.260 4.240 4.270 4.230 4.280 362,221 1,540,775 4.2537 2.993 2.979 3.000 2.972 3.007 515,622 2.9882 0.24%
2021-09-02 0 4.250 4.250 4.280 4.160 4.280 1,028,000 4,353,120 4.2346 2.986 2.986 3.007 2.922 3.007 1,463,359 2.9747 1.19%
2021-09-01 0 4.320 4.280 4.320 4.260 4.360 1,028,838 4,432,854 4.3086 2.950 2.923 2.950 2.909 2.978 1,506,396 2.9427 1.41%
2021-08-31 0 4.260 4.260 4.270 4.210 4.270 475,000 2,019,880 4.2524 2.909 2.909 2.916 2.875 2.916 695,482 2.9043 0.00%
2021-08-30 0 4.260 4.250 4.260 4.200 4.260 522,000 2,208,010 4.2299 2.909 2.903 2.909 2.869 2.909 764,298 2.8889 1.19%
2021-08-27 0 4.210 4.200 4.240 4.140 4.270 648,000 2,726,340 4.2073 2.875 2.869 2.896 2.828 2.916 948,784 2.8735 -1.17%
2021-08-26 0 4.260 4.250 4.260 4.220 4.280 566,000 2,401,040 4.2421 2.909 2.903 2.909 2.882 2.923 828,722 2.8973 -0.70%
2021-08-25 0 4.290 4.240 4.290 4.160 4.290 1,316,000 5,560,500 4.2253 2.930 2.896 2.930 2.841 2.930 1,926,851 2.8858 2.88%
2021-08-24 0 4.170 4.150 4.170 4.100 4.170 518,000 2,143,030 4.1371 2.848 2.834 2.848 2.800 2.848 758,441 2.8256 1.71%
2021-08-23 0 4.100 4.080 4.100 3.990 4.110 712,000 2,905,220 4.0804 2.800 2.787 2.800 2.725 2.807 1,042,491 2.7868 3.27%
2021-08-20 0 3.970 3.970 3.990 3.930 4.010 950,000 3,774,255 3.9729 2.711 2.711 2.725 2.684 2.739 1,390,964 2.7134 -0.75%
2021-08-19 0 4.000 4.000 4.020 3.900 4.040 2,847,123 11,303,804 3.9703 2.732 2.732 2.746 2.664 2.759 4,168,679 2.7116 3.09%
2021-08-18 0 3.880 3.880 3.890 3.840 3.920 1,337,200 5,195,798 3.8856 2.650 2.650 2.657 2.623 2.677 1,957,892 2.6538 -0.26%
2021-08-17 0 3.890 3.880 3.890 3.860 3.940 399,415 1,557,137 3.8985 2.657 2.650 2.657 2.636 2.691 584,812 2.6626 -0.26%
2021-08-16 0 3.900 3.850 3.910 3.860 3.940 843,000 3,276,990 3.8873 2.664 2.629 2.670 2.636 2.691 1,234,297 2.6549 -0.26%
2021-08-13 0 3.910 3.910 3.930 3.880 3.930 516,000 2,017,967 3.9108 2.670 2.670 2.684 2.650 2.684 755,513 2.6710 -1.26%
2021-08-12 0 3.960 3.940 3.960 3.920 3.960 188,000 739,840 3.9353 2.705 2.691 2.705 2.677 2.705 275,264 2.6877 0.76%
2021-08-11 0 3.930 3.930 3.960 3.920 3.980 305,000 1,207,010 3.9574 2.684 2.684 2.705 2.677 2.718 446,573 2.7028 -1.01%
2021-08-10 0 3.970 3.950 3.970 3.900 3.970 200,000 787,300 3.9365 2.711 2.698 2.711 2.664 2.711 292,835 2.6885 1.79%
2021-08-09 0 3.900 3.890 3.900 3.890 3.980 408,000 1,601,680 3.9257 2.664 2.657 2.664 2.657 2.718 597,382 2.6812 -0.51%
2021-08-06 0 3.920 3.920 3.960 3.910 4.000 721,000 2,846,380 3.9478 2.677 2.677 2.705 2.670 2.732 1,055,668 2.6963 0.26%
2021-08-05 0 3.910 3.910 3.950 3.900 3.940 247,566 969,694 3.9169 2.670 2.670 2.698 2.664 2.691 362,479 2.6752 -0.76%
2021-08-04 0 3.940 3.940 3.950 3.930 4.000 240,000 947,430 3.9476 2.691 2.691 2.698 2.684 2.732 351,401 2.6961 -0.51%
2021-08-03 0 3.960 3.950 3.960 3.950 4.030 293,000 1,169,810 3.9925 2.705 2.698 2.705 2.698 2.752 429,003 2.7268 -0.25%
2021-08-02 0 3.970 3.960 3.990 3.950 3.990 207,580 826,099 3.9797 2.711 2.705 2.725 2.698 2.725 303,933 2.7180 -0.75%
2021-07-30 0 4.000 3.950 4.000 3.820 4.000 435,135 1,722,893 3.9594 2.732 2.698 2.732 2.609 2.732 637,113 2.7042 0.76%
2021-07-29 0 3.970 3.970 3.980 3.940 3.970 222,000 878,460 3.9570 2.711 2.711 2.718 2.691 2.711 325,046 2.7026 0.00%
2021-07-28 0 3.970 3.950 3.970 3.890 3.970 508,000 1,995,050 3.9273 2.711 2.698 2.711 2.657 2.711 743,800 2.6822 1.79%
2021-07-27 0 3.900 3.900 3.950 3.890 4.040 423,000 1,670,970 3.9503 2.664 2.664 2.698 2.657 2.759 619,345 2.6980 -2.50%
2021-07-26 0 4.000 3.990 4.000 3.980 4.050 362,000 1,447,440 3.9985 2.732 2.725 2.732 2.718 2.766 530,030 2.7309 -0.50%
2021-07-23 0 4.020 4.010 4.020 4.000 4.090 361,000 1,453,510 4.0263 2.746 2.739 2.746 2.732 2.793 528,566 2.7499 -0.74%
2021-07-22 0 4.050 4.020 4.050 4.000 4.090 424,000 1,711,480 4.0365 2.766 2.746 2.766 2.732 2.793 620,809 2.7569 1.50%
2021-07-21 0 3.990 3.990 4.010 3.970 4.060 598,965 2,402,191 4.0106 2.725 2.725 2.739 2.711 2.773 876,988 2.7391 -0.99%
2021-07-20 0 4.030 4.020 4.030 4.000 4.080 238,000 956,710 4.0198 2.752 2.746 2.752 2.732 2.787 348,473 2.7454 0.00%
2021-07-19 0 4.030 4.030 4.050 4.010 4.140 560,000 2,263,810 4.0425 2.752 2.752 2.766 2.739 2.828 819,937 2.7610 -2.18%
2021-07-16 0 4.120 4.080 4.120 4.060 4.140 1,035,000 4,257,457 4.1135 2.814 2.787 2.814 2.773 2.828 1,515,419 2.8094 0.24%
2021-07-15 0 4.110 4.090 4.110 4.050 4.140 1,294,000 5,299,670 4.0956 2.807 2.793 2.807 2.766 2.828 1,894,639 2.7972 1.73%
2021-07-14 0 4.040 4.040 4.050 4.020 4.060 1,000,000 4,039,970 4.0400 2.759 2.759 2.766 2.746 2.773 1,464,173 2.7592 0.00%
2021-07-13 0 4.040 4.050 4.060 4.020 4.070 687,000 2,779,230 4.0455 2.759 2.766 2.773 2.746 2.780 1,005,887 2.7630 -0.49%
2021-07-12 0 4.060 4.060 4.090 4.050 4.130 511,530 2,080,320 4.0669 2.773 2.773 2.793 2.766 2.821 748,968 2.7776 -0.49%
2021-07-09 0 4.080 4.070 4.080 4.050 4.130 590,000 2,407,190 4.0800 2.787 2.780 2.787 2.766 2.821 863,862 2.7865 -1.21%
2021-07-08 0 4.130 4.120 4.130 4.120 4.180 675,000 2,799,720 4.1477 2.821 2.814 2.821 2.814 2.855 988,316 2.8328 -1.20%
2021-07-07 0 4.180 4.160 4.180 4.150 4.180 231,000 961,995 4.1645 2.855 2.841 2.855 2.834 2.855 338,224 2.8443 -0.24%
2021-07-06 0 4.190 4.180 4.200 4.180 4.230 147,724 619,330 4.1925 2.862 2.855 2.869 2.855 2.889 216,293 2.8634 -0.71%
2021-07-05 0 4.220 4.190 4.220 4.150 4.250 1,148,961 4,835,363 4.2085 2.882 2.862 2.882 2.834 2.903 1,682,277 2.8743 0.00%
2021-07-02 0 4.220 4.150 4.220 4.150 4.230 514,000 2,155,840 4.1942 2.882 2.834 2.882 2.834 2.889 752,585 2.8646 1.20%
2021-06-30 0 4.170 4.170 4.220 4.160 4.290 1,065,050 4,474,453 4.2012 2.848 2.848 2.882 2.841 2.930 1,559,417 2.8693 -1.88%
2021-06-29 0 4.250 4.220 4.250 4.190 4.270 686,825 2,897,326 4.2184 2.903 2.882 2.903 2.862 2.916 1,005,630 2.8811 0.71%
2021-06-28 0 4.220 4.220 4.250 4.140 4.260 651,000 2,739,410 4.2080 2.882 2.882 2.903 2.828 2.909 953,176 2.8740 0.96%
2021-06-25 0 4.180 4.170 4.180 4.150 4.260 637,000 2,663,270 4.1810 2.855 2.848 2.855 2.834 2.909 932,678 2.8555 -0.24%
2021-06-24 0 4.190 4.190 4.200 4.170 4.230 1,117,000 4,681,660 4.1913 2.862 2.862 2.869 2.848 2.889 1,635,481 2.8626 0.00%
2021-06-23 0 4.190 4.190 4.200 4.160 4.250 400,816 1,677,275 4.1847 2.862 2.862 2.869 2.841 2.903 586,864 2.8580 0.24%
2021-06-22 0 4.180 4.180 4.190 4.150 4.250 587,000 2,458,270 4.1879 2.855 2.855 2.862 2.834 2.903 859,469 2.8602 0.00%
2021-06-21 0 4.180 4.170 4.180 4.150 4.260 444,000 1,864,050 4.1983 2.855 2.848 2.855 2.834 2.909 650,093 2.8674 -1.42%
2021-06-18 0 4.240 4.140 4.240 4.120 4.250 543,105 2,277,432 4.1934 2.896 2.828 2.896 2.814 2.903 795,199 2.8640 0.95%
2021-06-17 0 4.200 4.160 4.200 4.140 4.250 568,000 2,376,500 4.1840 2.869 2.841 2.869 2.828 2.903 831,650 2.8576 0.24%
2021-06-16 0 4.190 4.190 4.210 4.170 4.250 157,000 657,870 4.1903 2.862 2.862 2.875 2.848 2.903 229,875 2.8619 0.00%
2021-06-15 0 4.190 4.190 4.200 4.170 4.280 513,643 2,158,014 4.2014 2.862 2.862 2.869 2.848 2.923 752,062 2.8695 -1.41%
2021-06-11 0 4.250 4.250 4.270 4.200 4.310 961,000 4,069,740 4.2349 2.903 2.903 2.916 2.869 2.944 1,407,070 2.8924 0.00%
2021-06-10 0 4.250 4.240 4.250 4.240 4.300 542,000 2,312,040 4.2658 2.903 2.896 2.903 2.896 2.937 793,582 2.9134 -0.47%
2021-06-09 0 4.270 4.270 4.290 4.260 4.390 470,000 2,014,400 4.2860 2.916 2.916 2.930 2.909 2.998 688,161 2.9272 -1.61%
2021-06-08 0 4.340 4.300 4.340 4.300 4.340 267,000 1,152,887 4.3179 2.964 2.937 2.964 2.937 2.964 390,934 2.9491 0.93%
2021-06-07 0 4.300 4.280 4.290 4.280 4.440 496,000 2,132,970 4.3003 2.937 2.923 2.930 2.923 3.032 726,230 2.9370 -1.15%
2021-06-04 0 4.350 4.320 4.350 4.310 4.420 388,000 1,687,170 4.3484 2.971 2.950 2.971 2.944 3.019 568,099 2.9699 -1.58%
2021-06-03 0 4.420 4.400 4.420 4.340 4.450 1,337,000 5,885,834 4.4023 3.019 3.005 3.019 2.964 3.039 1,957,599 3.0067 1.84%
2021-06-02 0 4.340 4.320 4.340 4.260 4.370 537,000 2,328,130 4.3354 2.964 2.950 2.964 2.909 2.985 786,261 2.9610 2.12%
2021-06-01 0 4.250 4.250 4.260 4.210 4.370 658,000 2,804,740 4.2625 2.903 2.903 2.909 2.875 2.985 963,426 2.9112 -2.75%
2021-05-31 0 4.370 4.360 4.370 4.320 4.440 1,139,245 4,984,588 4.3753 2.985 2.978 2.985 2.950 3.032 1,668,051 2.9883 1.63%
2021-05-28 0 4.300 4.270 4.300 4.120 4.320 3,784,289 15,981,969 4.2232 2.937 2.916 2.937 2.814 2.950 5,540,852 2.8844 2.87%
2021-05-27 0 4.180 4.180 4.190 3.990 4.180 3,098,000 12,829,750 4.1413 2.855 2.855 2.862 2.725 2.855 4,536,007 2.8284 3.72%
2021-05-26 0 4.030 4.000 4.030 3.990 4.060 1,166,000 4,682,063 4.0155 2.752 2.732 2.752 2.725 2.773 1,707,225 2.7425 1.00%
2021-05-25 0 3.990 3.990 4.000 3.910 4.070 1,169,000 4,689,490 4.0115 2.725 2.725 2.732 2.670 2.780 1,711,618 2.7398 -1.24%
2021-05-24 0 4.040 4.040 4.050 4.030 4.100 444,000 1,800,880 4.0560 2.759 2.759 2.766 2.752 2.800 650,093 2.7702 -0.25%
2021-05-21 0 4.050 4.050 4.070 4.040 4.100 844,000 3,440,480 4.0764 2.766 2.766 2.780 2.759 2.800 1,235,762 2.7841 -0.49%
2021-05-20 0 4.070 4.070 4.080 4.040 4.110 926,024 3,783,753 4.0860 2.780 2.780 2.787 2.759 2.807 1,355,859 2.7907 -0.49%
2021-05-18 0 4.090 4.070 4.090 4.060 4.150 244,414 996,874 4.0786 2.793 2.780 2.793 2.773 2.834 357,864 2.7856 0.74%
2021-05-17 0 4.060 4.050 4.060 4.050 4.160 487,000 1,991,980 4.0903 2.773 2.766 2.773 2.766 2.841 713,052 2.7936 0.74%
2021-05-14 0 4.030 4.030 4.040 3.990 4.050 706,393 2,847,318 4.0308 2.752 2.752 2.759 2.725 2.766 1,034,281 2.7529 1.26%
2021-05-13 0 3.980 3.970 3.980 3.980 4.020 814,000 3,258,810 4.0035 2.718 2.711 2.718 2.718 2.746 1,191,836 2.7343 -1.49%
2021-05-12 0 4.040 4.030 4.040 4.000 4.040 578,000 2,329,375 4.0301 2.759 2.752 2.759 2.732 2.759 846,292 2.7524 0.75%
2021-05-11 0 4.010 4.010 4.030 3.990 4.030 1,147,000 4,600,272 4.0107 2.739 2.739 2.752 2.725 2.752 1,679,406 2.7392 0.00%
2021-05-10 0 4.010 4.010 4.050 4.010 4.060 467,541 1,888,077 4.0383 2.739 2.739 2.766 2.739 2.773 684,561 2.7581 -0.74%
2021-05-07 0 4.040 4.020 4.040 4.020 4.050 244,889 988,229 4.0354 2.759 2.746 2.759 2.746 2.766 358,560 2.7561 0.50%
2021-05-06 0 4.020 4.020 4.030 4.000 4.030 490,586 1,972,540 4.0208 2.746 2.746 2.752 2.732 2.752 718,303 2.7461 0.50%
2021-05-05 0 4.000 4.000 4.010 4.000 4.060 361,000 1,455,870 4.0329 2.732 2.732 2.739 2.732 2.773 528,566 2.7544 -1.96%
2021-05-04 0 4.080 4.040 4.080 4.000 4.110 692,000 2,808,800 4.0590 2.787 2.759 2.787 2.732 2.807 1,013,207 2.7722 0.99%
2021-05-03 0 4.040 4.010 4.040 3.980 4.040 390,000 1,564,240 4.0109 2.759 2.739 2.759 2.718 2.759 571,027 2.7393 1.00%
2021-04-30 0 4.000 4.000 4.010 3.990 4.050 759,000 3,046,580 4.0139 2.732 2.732 2.739 2.725 2.766 1,111,307 2.7414 -1.23%
2021-04-29 0 4.050 4.050 4.060 4.050 4.100 428,000 1,744,940 4.0770 2.766 2.766 2.773 2.766 2.800 626,666 2.7845 -0.49%
2021-04-28 0 4.070 4.070 4.090 3.940 4.120 1,172,125 4,767,570 4.0675 2.780 2.780 2.793 2.691 2.814 1,716,193 2.7780 0.49%
2021-04-27 0 4.050 4.050 4.060 4.040 4.100 1,124,000 4,562,839 4.0595 2.766 2.766 2.773 2.759 2.800 1,645,730 2.7725 -1.22%
2021-04-26 0 4.100 4.090 4.100 4.000 4.120 1,212,000 4,920,380 4.0597 2.800 2.793 2.800 2.732 2.814 1,774,577 2.7727 1.99%
2021-04-23 0 4.020 4.000 4.020 3.960 4.030 1,062,000 4,251,730 4.0035 2.746 2.732 2.746 2.705 2.752 1,554,951 2.7343 1.01%
2021-04-22 0 3.980 3.950 3.980 3.900 3.990 894,000 3,528,660 3.9470 2.718 2.698 2.718 2.664 2.725 1,308,970 2.6958 -0.25%
2021-04-21 0 4.130 4.100 4.130 4.080 4.150 853,000 3,504,070 4.1079 2.725 2.705 2.725 2.692 2.738 1,292,762 2.7105 -0.48%
2021-04-20 0 4.150 4.140 4.150 4.100 4.150 819,000 3,380,490 4.1276 2.738 2.732 2.738 2.705 2.738 1,241,233 2.7235 0.00%
2021-04-19 0 4.150 4.140 4.150 4.060 4.150 579,667 2,382,974 4.1109 2.738 2.732 2.738 2.679 2.738 878,513 2.7125 1.97%
2021-04-16 0 4.070 4.060 4.110 4.020 4.110 1,734,000 7,064,320 4.0740 2.685 2.679 2.712 2.653 2.712 2,627,959 2.6881 -0.73%
2021-04-15 0 4.100 4.100 4.130 4.090 4.150 748,678 3,082,826 4.1177 2.705 2.705 2.725 2.699 2.738 1,134,657 2.7170 -0.97%
2021-04-14 0 4.140 4.130 4.140 4.100 4.140 921,000 3,795,320 4.1209 2.732 2.725 2.732 2.705 2.732 1,395,819 2.7191 0.98%
2021-04-13 0 4.100 4.100 4.110 4.060 4.130 1,000,000 4,095,110 4.0951 2.705 2.705 2.712 2.679 2.725 1,515,547 2.7021 -0.49%
2021-04-12 0 4.120 4.100 4.120 4.080 4.130 671,000 2,751,760 4.1010 2.718 2.705 2.718 2.692 2.725 1,016,932 2.7059 -0.24%
2021-04-09 0 4.130 4.100 4.140 4.040 4.160 522,000 2,135,905 4.0918 2.725 2.705 2.732 2.666 2.745 791,116 2.6999 0.00%
2021-04-08 0 4.130 4.120 4.130 3.980 4.160 1,848,000 7,558,580 4.0901 2.725 2.718 2.725 2.626 2.745 2,800,731 2.6988 3.77%
2021-04-07 0 3.980 3.970 3.980 3.920 4.070 1,045,000 4,152,860 3.9740 2.626 2.620 2.626 2.587 2.685 1,583,747 2.6222 0.76%
2021-04-01 0 3.950 3.950 3.960 3.870 3.980 1,751,000 6,875,550 3.9266 2.606 2.606 2.613 2.554 2.626 2,653,723 2.5909 -0.25%
2021-03-31 0 3.960 3.950 3.960 3.920 4.190 3,927,486 15,769,108 4.0151 2.613 2.606 2.613 2.587 2.765 5,952,290 2.6493 -1.98%
2021-03-30 0 4.040 4.040 4.060 4.020 4.280 2,633,945 10,903,035 4.1394 2.666 2.666 2.679 2.653 2.824 3,991,868 2.7313 -4.72%
2021-03-29 0 4.240 4.220 4.240 3.960 4.390 5,249,694 22,144,014 4.2182 2.798 2.784 2.798 2.613 2.897 7,956,158 2.7833 6.00%
2021-03-26 0 4.000 3.970 4.000 3.760 4.000 4,503,677 17,647,092 3.9184 2.639 2.620 2.639 2.481 2.639 6,825,534 2.5855 6.67%
2021-03-25 0 3.750 3.740 3.750 3.650 3.800 3,411,775 12,781,928 3.7464 2.474 2.468 2.474 2.408 2.507 5,170,705 2.4720 3.31%
2021-03-24 0 3.630 3.620 3.630 3.600 3.660 1,125,000 4,082,710 3.6291 2.395 2.389 2.395 2.375 2.415 1,704,990 2.3946 0.28%
2021-03-23 0 3.620 3.620 3.640 3.620 3.710 1,493,166 5,445,516 3.6470 2.389 2.389 2.402 2.389 2.448 2,262,963 2.4064 -1.09%
2021-03-22 0 3.660 3.630 3.660 3.630 3.700 1,839,000 6,721,840 3.6552 2.415 2.395 2.415 2.395 2.441 2,787,091 2.4118 0.55%
2021-03-19 0 3.640 3.640 3.650 3.560 3.670 4,161,000 15,103,000 3.6297 2.402 2.402 2.408 2.349 2.422 6,306,191 2.3949 1.11%
2021-03-18 0 3.600 3.560 3.600 3.440 3.650 2,045,208 7,278,081 3.5586 2.375 2.349 2.375 2.270 2.408 3,099,609 2.3481 5.26%
2021-03-17 0 3.420 3.420 3.430 3.410 3.450 791,699 2,718,285 3.4335 2.257 2.257 2.263 2.250 2.276 1,199,857 2.2655 -0.58%
2021-03-16 0 3.440 3.440 3.450 3.420 3.490 883,000 3,041,370 3.4444 2.270 2.270 2.276 2.257 2.303 1,338,228 2.2727 0.29%
2021-03-15 0 3.430 3.430 3.470 3.430 3.520 686,000 2,374,300 3.4611 2.263 2.263 2.290 2.263 2.323 1,039,665 2.2837 -0.58%
2021-03-12 0 3.450 3.450 3.470 3.450 3.490 569,740 1,974,855 3.4662 2.276 2.276 2.290 2.276 2.303 863,468 2.2871 -1.15%
2021-03-11 0 3.490 3.480 3.490 3.470 3.530 387,000 1,350,235 3.4890 2.303 2.296 2.303 2.290 2.329 586,517 2.3021 0.29%
2021-03-10 0 3.480 3.470 3.500 3.450 3.510 242,000 844,270 3.4887 2.296 2.290 2.309 2.276 2.316 366,762 2.3020 -0.57%
2021-03-09 0 3.500 3.460 3.500 3.460 3.540 754,000 2,637,630 3.4982 2.309 2.283 2.309 2.283 2.336 1,142,722 2.3082 0.86%
2021-03-08 0 3.470 3.470 3.490 3.400 3.560 854,000 2,983,520 3.4936 2.290 2.290 2.303 2.243 2.349 1,294,277 2.3052 1.46%
2021-03-05 0 3.420 3.410 3.420 3.390 3.420 1,030,645 3,506,156 3.4019 2.257 2.250 2.257 2.237 2.257 1,561,991 2.2447 0.88%
2021-03-04 0 3.390 3.380 3.400 3.370 3.420 527,000 1,786,510 3.3900 2.237 2.230 2.243 2.224 2.257 798,693 2.2368 -0.88%
2021-03-03 0 3.420 3.410 3.420 3.380 3.440 351,600 1,199,436 3.4114 2.257 2.250 2.257 2.230 2.270 532,866 2.2509 0.59%
2021-03-02 0 3.400 3.400 3.420 3.390 3.430 680,171 2,314,551 3.4029 2.243 2.243 2.257 2.237 2.263 1,030,831 2.2453 0.29%
2021-03-01 0 3.390 3.380 3.390 3.320 3.410 627,245 2,123,130 3.3848 2.237 2.230 2.237 2.191 2.250 950,619 2.2334 1.80%
2021-02-26 0 3.330 3.310 3.330 3.300 3.360 771,941 2,571,082 3.3307 2.197 2.184 2.197 2.177 2.217 1,169,913 2.1977 -0.30%
2021-02-25 0 3.340 3.330 3.340 3.340 3.390 775,000 2,605,210 3.3616 2.204 2.197 2.204 2.204 2.237 1,174,549 2.2181 0.30%
2021-02-24 0 3.330 3.330 3.340 3.330 3.430 993,000 3,339,860 3.3634 2.197 2.197 2.204 2.197 2.263 1,504,938 2.2193 -1.48%
2021-02-23 0 3.380 3.370 3.380 3.370 3.430 1,261,000 4,274,520 3.3898 2.230 2.224 2.230 2.224 2.263 1,911,105 2.2367 -0.59%
2021-02-22 0 3.400 3.390 3.400 3.370 3.460 861,659 2,935,100 3.4063 2.243 2.237 2.243 2.224 2.283 1,305,885 2.2476 0.59%
2021-02-19 0 3.380 3.360 3.380 3.340 3.380 580,179 1,943,014 3.3490 2.230 2.217 2.230 2.204 2.230 879,289 2.2098 0.60%
2021-02-18 0 3.360 3.350 3.360 3.350 3.400 732,000 2,470,590 3.3751 2.217 2.210 2.217 2.210 2.243 1,109,380 2.2270 -0.59%
2021-02-17 0 3.380 3.380 3.390 3.320 3.400 1,055,072 3,572,474 3.3860 2.230 2.230 2.237 2.191 2.243 1,599,011 2.2342 1.50%
2021-02-16 0 3.330 3.330 3.360 3.290 3.370 734,000 2,448,850 3.3363 2.197 2.197 2.217 2.171 2.224 1,112,412 2.2014 0.00%
2021-02-11 0 3.330 3.320 3.340 3.290 3.340 52,000 172,530 3.3179 2.197 2.191 2.204 2.171 2.204 78,808 2.1892 -0.30%
2021-02-10 0 3.340 3.310 3.340 3.280 3.340 491,000 1,630,535 3.3208 2.204 2.184 2.204 2.164 2.204 744,134 2.1912 1.21%
2021-02-09 0 3.300 3.280 3.300 3.280 3.320 205,000 674,500 3.2902 2.177 2.164 2.177 2.164 2.191 310,687 2.1710 0.00%
2021-02-08 0 3.300 3.260 3.300 3.230 3.300 449,000 1,465,520 3.2640 2.177 2.151 2.177 2.131 2.177 680,481 2.1537 1.85%
2021-02-05 0 3.240 3.240 3.260 3.240 3.280 933,557 3,040,652 3.2571 2.138 2.138 2.151 2.138 2.164 1,414,850 2.1491 0.00%
2021-02-04 0 3.240 3.230 3.240 3.220 3.250 348,317 1,128,914 3.2411 2.138 2.131 2.138 2.125 2.144 527,891 2.1385 0.31%
2021-02-03 0 3.230 3.230 3.240 3.230 3.260 771,273 2,504,697 3.2475 2.131 2.131 2.138 2.131 2.151 1,168,901 2.1428 0.31%
2021-02-02 0 3.220 3.210 3.220 3.210 3.250 909,006 2,945,428 3.2403 2.125 2.118 2.125 2.118 2.144 1,377,641 2.1380 1.26%
2021-02-01 1 - - - - - 0 0 - 2.098 - - - - 0 - 0.00%
2021-01-29 0 3.180 3.180 3.190 3.170 3.250 622,000 1,994,370 3.2064 2.098 2.098 2.105 2.092 2.144 942,670 2.1157 -1.24%
2021-01-28 0 3.220 3.230 3.240 3.220 3.270 977,002 3,173,916 3.2486 2.125 2.131 2.138 2.125 2.158 1,480,692 2.1435 -1.53%
2021-01-27 0 3.270 3.270 3.280 3.230 3.290 692,000 2,259,760 3.2655 2.158 2.158 2.164 2.131 2.171 1,048,759 2.1547 0.31%
2021-01-26 0 3.260 3.260 3.270 3.200 3.300 1,108,000 3,625,020 3.2717 2.151 2.151 2.158 2.111 2.177 1,679,226 2.1587 -1.21%
2021-01-25 0 3.300 3.290 3.300 3.280 3.300 813,473 2,675,707 3.2892 2.177 2.171 2.177 2.164 2.177 1,232,857 2.1703 0.61%
2021-01-22 0 3.280 3.270 3.300 3.270 3.320 1,399,000 4,599,820 3.2879 2.164 2.158 2.177 2.158 2.191 2,120,250 2.1695 -1.20%
2021-01-21 0 3.320 3.300 3.320 3.290 3.330 942,963 3,120,590 3.3093 2.191 2.177 2.191 2.171 2.197 1,429,105 2.1836 0.61%
2021-01-20 0 3.300 3.300 3.310 3.300 3.340 593,634 1,966,846 3.3132 2.177 2.177 2.184 2.177 2.204 899,680 2.1862 -0.90%
2021-01-19 0 3.330 3.310 3.330 3.280 3.370 1,877,000 6,256,140 3.3331 2.197 2.184 2.197 2.164 2.224 2,844,682 2.1992 -0.60%
2021-01-18 0 3.350 3.330 3.350 3.300 3.350 311,000 1,034,590 3.3267 2.210 2.197 2.210 2.177 2.210 471,335 2.1950 1.21%
2021-01-15 0 3.310 3.300 3.340 3.290 3.350 463,000 1,539,110 3.3242 2.184 2.177 2.204 2.171 2.210 701,698 2.1934 -0.30%
2021-01-14 0 3.320 3.320 3.340 3.310 3.370 185,114 616,866 3.3324 2.191 2.191 2.204 2.184 2.224 280,549 2.1988 -0.60%
2021-01-13 0 3.340 3.340 3.350 3.330 3.430 464,000 1,555,800 3.3530 2.204 2.204 2.210 2.197 2.263 703,214 2.2124 -0.60%
2021-01-12 0 3.360 3.360 3.370 3.310 3.370 266,687 893,314 3.3497 2.217 2.217 2.224 2.184 2.224 404,177 2.2102 0.90%
2021-01-11 0 3.330 3.320 3.330 3.290 3.330 325,000 1,077,950 3.3168 2.197 2.191 2.197 2.171 2.197 492,553 2.1885 1.22%
2021-01-08 0 3.290 3.290 3.310 3.280 3.320 375,090 1,233,871 3.2895 2.171 2.171 2.184 2.164 2.191 568,467 2.1705 0.00%
2021-01-07 0 3.290 3.280 3.290 3.270 3.310 141,000 462,640 3.2811 2.171 2.164 2.171 2.158 2.184 213,692 2.1650 0.00%
2021-01-06 0 3.290 3.290 3.300 3.250 3.300 158,056 517,723 3.2756 2.171 2.171 2.177 2.144 2.177 239,541 2.1613 0.61%
2021-01-05 0 3.270 3.260 3.270 3.230 3.290 482,000 1,566,990 3.2510 2.158 2.151 2.158 2.131 2.171 730,494 2.1451 0.31%
2021-01-04 0 3.260 3.260 3.270 3.250 3.280 219,000 713,640 3.2586 2.151 2.151 2.158 2.144 2.164 331,905 2.1501 -0.31%
2020-12-31 0 3.270 3.260 3.270 3.250 3.270 86,000 280,150 3.2576 2.158 2.151 2.158 2.144 2.158 130,337 2.1494 0.31%
2020-12-30 0 3.260 3.260 3.310 3.260 3.310 63,000 206,210 3.2732 2.151 2.151 2.184 2.151 2.184 95,479 2.1597 -0.91%
2020-12-29 0 3.290 3.270 3.310 3.270 3.330 255,678 842,494 3.2951 2.171 2.158 2.184 2.158 2.197 387,492 2.1742 0.92%
2020-12-28 0 3.260 3.250 3.260 3.240 3.270 130,000 422,700 3.2515 2.151 2.144 2.151 2.138 2.158 197,021 2.1455 0.62%
2020-12-24 0 3.240 3.240 3.250 3.240 3.270 118,000 382,560 3.2420 2.138 2.138 2.144 2.138 2.158 178,835 2.1392 0.00%
2020-12-23 0 3.240 3.240 3.250 3.240 3.280 232,000 754,700 3.2530 2.138 2.138 2.144 2.138 2.164 351,607 2.1464 -0.61%
2020-12-22 0 3.260 3.250 3.260 3.250 3.290 274,000 894,050 3.2630 2.151 2.144 2.151 2.144 2.171 415,260 2.1530 -0.91%
2020-12-21 0 3.290 3.280 3.290 3.280 3.310 254,378 838,172 3.2950 2.171 2.164 2.171 2.164 2.184 385,522 2.1741 0.00%
2020-12-18 0 3.290 3.290 3.300 3.290 3.340 186,000 616,120 3.3125 2.171 2.171 2.177 2.171 2.204 281,892 2.1857 -0.90%
2020-12-17 0 3.320 3.310 3.320 3.300 3.370 396,000 1,317,610 3.3273 2.191 2.184 2.191 2.177 2.224 600,157 2.1954 -1.19%
2020-12-16 0 3.360 3.350 3.360 3.350 3.380 134,000 450,040 3.3585 2.217 2.210 2.217 2.210 2.230 203,083 2.2160 0.00%
2020-12-15 0 3.360 3.330 3.360 3.320 3.360 293,000 980,860 3.3476 2.217 2.197 2.217 2.191 2.217 444,055 2.2089 -0.59%
2020-12-14 0 3.380 3.370 3.380 3.350 3.380 107,000 360,220 3.3665 2.230 2.224 2.230 2.210 2.230 162,164 2.2213 0.30%
2020-12-11 0 3.370 3.360 3.370 3.280 3.440 952,000 3,198,760 3.3600 2.224 2.217 2.224 2.164 2.270 1,442,801 2.2170 -1.46%
2020-12-10 0 3.420 3.420 3.440 3.400 3.450 286,911 983,603 3.4283 2.257 2.257 2.270 2.243 2.276 434,827 2.2621 -0.87%
2020-12-09 0 3.450 3.440 3.450 3.400 3.450 395,258 1,357,339 3.4341 2.276 2.270 2.276 2.243 2.276 599,032 2.2659 1.47%
2020-12-08 0 3.400 3.400 3.410 3.380 3.440 455,000 1,551,380 3.4096 2.243 2.243 2.250 2.230 2.270 689,574 2.2498 -1.73%
2020-12-07 0 3.460 3.440 3.460 3.420 3.480 355,816 1,225,871 3.4452 2.283 2.270 2.283 2.257 2.296 539,256 2.2733 -0.57%
2020-12-04 0 3.480 3.480 3.490 3.450 3.530 431,000 1,498,690 3.4772 2.296 2.296 2.303 2.276 2.329 653,201 2.2944 -0.29%
2020-12-03 0 3.490 3.490 3.500 3.410 3.510 965,000 3,348,440 3.4699 2.303 2.303 2.309 2.250 2.316 1,462,503 2.2895 0.58%
2020-12-02 0 3.470 3.460 3.470 3.420 3.480 499,392 1,722,802 3.4498 2.290 2.283 2.290 2.257 2.296 756,852 2.2763 0.00%
2020-12-01 0 3.470 3.460 3.470 3.420 3.480 286,000 987,270 3.4520 2.290 2.283 2.290 2.257 2.296 433,446 2.2777 0.00%
2020-11-30 0 3.470 3.430 3.470 3.390 3.480 895,557 3,085,954 3.4458 2.290 2.263 2.290 2.237 2.296 1,357,259 2.2737 1.17%
2020-11-27 0 3.430 3.410 3.440 3.400 3.440 166,200 569,520 3.4267 2.263 2.250 2.270 2.243 2.270 251,884 2.2610 0.00%
2020-11-26 0 3.430 3.400 3.430 3.370 3.450 329,000 1,123,100 3.4137 2.263 2.243 2.263 2.224 2.276 498,615 2.2524 0.88%
2020-11-25 0 3.400 3.400 3.410 3.390 3.460 446,000 1,530,090 3.4307 2.243 2.243 2.250 2.237 2.283 675,934 2.2637 -2.30%
2020-11-24 0 3.480 3.470 3.480 3.440 3.480 474,000 1,638,530 3.4568 2.296 2.290 2.296 2.270 2.296 718,369 2.2809 0.29%
2020-11-23 0 3.470 3.460 3.470 3.380 3.470 1,075,000 3,690,060 3.4326 2.290 2.283 2.290 2.230 2.290 1,629,213 2.2649 2.66%
2020-11-20 0 3.380 3.360 3.380 3.370 3.410 279,000 942,860 3.3794 2.230 2.217 2.230 2.224 2.250 422,838 2.2298 -0.88%
2020-11-19 0 3.410 3.400 3.410 3.350 3.410 331,000 1,120,640 3.3856 2.250 2.243 2.250 2.210 2.250 501,646 2.2339 1.49%
2020-11-18 0 3.360 3.360 3.380 3.290 3.440 1,873,000 6,321,480 3.3751 2.217 2.217 2.230 2.171 2.270 2,838,620 2.2270 4.02%
2020-11-17 1 3.230 3.220 3.240 3.180 3.260 319,000 1,034,160 3.2419 2.131 2.125 2.138 2.098 2.151 483,460 2.1391 1.57%
2020-11-16 0 3.180 3.180 3.190 3.170 3.220 241,871 771,814 3.1910 2.098 2.098 2.105 2.092 2.125 366,567 2.1055 0.32%
2020-11-13 0 3.170 3.170 3.180 3.170 3.200 486,000 1,548,710 3.1866 2.092 2.092 2.098 2.092 2.111 736,556 2.1026 -1.55%
2020-11-12 0 3.220 3.220 3.230 3.220 3.300 222,533 719,894 3.2350 2.125 2.125 2.131 2.125 2.177 337,259 2.1345 -1.53%
2020-11-11 0 3.270 3.270 3.280 3.180 3.290 977,000 3,171,890 3.2466 2.158 2.158 2.164 2.098 2.171 1,480,689 2.1422 3.48%
2020-11-10 0 3.160 3.160 3.170 3.160 3.210 605,704 1,928,162 3.1833 2.085 2.085 2.092 2.085 2.118 917,973 2.1005 0.64%
2020-11-09 0 3.140 3.140 3.150 3.140 3.200 286,000 901,870 3.1534 2.072 2.072 2.078 2.072 2.111 433,446 2.0807 -1.87%
2020-11-06 0 3.200 3.190 3.200 3.150 3.270 942,164 3,035,158 3.2215 2.111 2.105 2.111 2.078 2.158 1,427,894 2.1256 -2.74%
2020-11-05 0 3.290 3.290 3.300 3.060 3.290 2,879,414 9,365,137 3.2524 2.171 2.171 2.177 2.019 2.171 4,363,887 2.1461 8.22%
2020-11-04 0 3.040 3.030 3.040 3.020 3.070 255,000 774,110 3.0357 2.006 1.999 2.006 1.993 2.026 386,464 2.0031 0.33%
2020-11-03 0 3.030 3.030 3.040 3.020 3.050 577,000 1,749,620 3.0323 1.999 1.999 2.006 1.993 2.012 874,471 2.0008 0.00%
2020-11-02 0 3.030 3.010 3.030 3.000 3.060 223,058 676,174 3.0314 1.999 1.986 1.999 1.979 2.019 338,055 2.0002 0.66%
2020-10-30 0 3.010 3.010 3.030 3.010 3.050 230,414 696,894 3.0245 1.986 1.986 1.999 1.986 2.012 349,203 1.9957 -0.33%
2020-10-29 0 3.020 3.020 3.030 3.000 3.040 605,000 1,827,080 3.0200 1.993 1.993 1.999 1.979 2.006 916,906 1.9927 -0.98%
2020-10-28 0 3.050 3.050 3.060 3.050 3.070 173,498 530,534 3.0579 2.012 2.012 2.019 2.012 2.026 262,944 2.0177 -0.65%
2020-10-27 0 3.070 3.070 3.080 3.070 3.140 573,400 1,771,850 3.0901 2.026 2.026 2.032 2.026 2.072 869,015 2.0389 -1.60%
2020-10-23 0 3.120 3.120 3.140 3.120 3.140 733,000 2,298,790 3.1361 2.059 2.059 2.072 2.059 2.072 1,110,896 2.0693 0.32%
2020-10-22 0 3.110 3.110 3.120 3.090 3.140 521,000 1,622,109 3.1135 2.052 2.052 2.059 2.039 2.072 789,600 2.0543 0.65%
2020-10-21 0 3.090 3.090 3.100 3.080 3.160 1,282,270 3,989,975 3.1116 2.039 2.039 2.045 2.032 2.085 1,943,340 2.0532 -1.28%
2020-10-20 0 3.130 3.130 3.140 3.110 3.150 584,000 1,828,730 3.1314 2.065 2.065 2.072 2.052 2.078 885,079 2.0662 -1.26%
2020-10-19 0 3.170 3.150 3.170 3.120 3.180 601,000 1,898,590 3.1591 2.092 2.078 2.092 2.059 2.098 910,844 2.0844 0.96%
2020-10-16 0 3.140 3.130 3.140 3.110 3.180 933,000 2,936,880 3.1478 2.072 2.065 2.072 2.052 2.098 1,414,005 2.0770 0.96%
2020-10-15 0 3.110 3.100 3.110 3.100 3.140 242,000 754,170 3.1164 2.052 2.045 2.052 2.045 2.072 366,762 2.0563 -0.32%
2020-10-14 0 3.120 3.110 3.120 3.100 3.140 379,000 1,181,620 3.1177 2.059 2.052 2.059 2.045 2.072 574,392 2.0572 0.00%
2020-10-12 0 3.120 3.110 3.140 3.060 3.160 617,000 1,929,190 3.1267 2.059 2.052 2.072 2.019 2.085 935,093 2.0631 0.65%
2020-10-09 0 3.100 3.080 3.120 3.070 3.120 612,718 1,900,514 3.1018 2.045 2.032 2.059 2.026 2.059 928,603 2.0466 -0.32%
2020-10-08 0 3.110 3.090 3.110 3.080 3.130 541,409 1,682,021 3.1067 2.052 2.039 2.052 2.032 2.065 820,531 2.0499 1.30%
2020-10-07 0 3.070 3.070 3.120 3.070 3.120 564,000 1,748,500 3.1002 2.026 2.026 2.059 2.026 2.059 854,769 2.0456 0.33%
2020-10-06 0 3.060 3.050 3.090 3.030 3.090 498,000 1,526,550 3.0654 2.019 2.012 2.039 1.999 2.039 754,742 2.0226 0.33%
2020-10-05 0 3.050 3.040 3.050 3.010 3.050 175,327 533,261 3.0415 2.012 2.006 2.012 1.986 2.012 265,716 2.0069 0.99%
2020-09-30 0 3.020 3.010 3.020 3.020 3.060 591,414 1,793,113 3.0319 1.993 1.986 1.993 1.993 2.019 896,316 2.0005 -1.31%
2020-09-29 0 3.060 3.040 3.060 3.020 3.060 208,000 633,160 3.0440 2.019 2.006 2.019 1.993 2.019 315,234 2.0085 2.00%
2020-09-28 0 3.000 3.000 3.010 2.980 3.050 795,060 2,384,127 2.9987 1.979 1.979 1.986 1.966 2.012 1,204,951 1.9786 0.67%
2020-09-25 0 2.980 2.980 3.000 2.980 3.030 1,118,000 3,377,577 3.0211 1.966 1.966 1.979 1.966 1.999 1,694,382 1.9934 -1.32%
2020-09-24 0 3.020 3.020 3.030 3.020 3.070 525,000 1,596,840 3.0416 1.993 1.993 1.999 1.993 2.026 795,662 2.0069 -1.63%
2020-09-23 0 3.070 3.050 3.070 3.020 3.070 531,000 1,621,990 3.0546 2.026 2.012 2.026 1.993 2.026 804,755 2.0155 0.66%
2020-09-22 0 3.050 3.050 3.090 3.030 3.080 966,000 2,958,660 3.0628 2.012 2.012 2.039 1.999 2.032 1,464,018 2.0209 0.33%
2020-09-21 0 3.040 3.030 3.040 3.020 3.060 345,000 1,048,190 3.0382 2.006 1.999 2.006 1.993 2.019 522,864 2.0047 0.66%
2020-09-18 0 3.020 3.020 3.050 3.020 3.080 709,670 2,160,075 3.0438 1.993 1.993 2.012 1.993 2.032 1,075,538 2.0084 -0.66%
2020-09-17 0 3.040 3.040 3.050 3.040 3.080 330,000 1,009,260 3.0584 2.006 2.006 2.012 2.006 2.032 500,131 2.0180 -0.33%
2020-09-16 0 3.050 3.030 3.050 3.040 3.090 686,582 2,100,705 3.0597 2.012 1.999 2.012 2.006 2.039 1,040,547 2.0188 -0.33%
2020-09-15 0 3.060 3.050 3.060 3.050 3.080 319,293 977,341 3.0610 2.019 2.012 2.019 2.012 2.032 483,904 2.0197 -0.65%
2020-09-14 0 3.080 3.070 3.080 3.060 3.100 519,452 1,597,439 3.0752 2.032 2.026 2.032 2.019 2.045 787,254 2.0291 0.33%
2020-09-11 0 3.070 3.060 3.070 3.050 3.090 426,000 1,308,680 3.0720 2.026 2.019 2.026 2.012 2.039 645,623 2.0270 0.00%
2020-09-10 0 3.070 3.060 3.080 3.050 3.110 301,000 927,370 3.0810 2.026 2.019 2.032 2.012 2.052 456,180 2.0329 1.99%
2020-09-09 0 3.010 3.010 3.070 3.010 3.090 381,000 1,157,000 3.0367 1.986 1.986 2.026 1.986 2.039 577,423 2.0037 -1.95%
2020-09-08 0 3.070 3.020 3.070 3.010 3.070 155,000 468,660 3.0236 2.026 1.993 2.026 1.986 2.026 234,910 1.9951 1.32%
2020-09-07 0 3.030 3.030 3.060 3.030 3.100 197,000 600,180 3.0466 1.999 1.999 2.019 1.999 2.045 298,563 2.0102 -0.98%
2020-09-04 0 3.060 3.060 3.070 3.050 3.090 343,000 1,056,110 3.0790 2.019 2.019 2.026 2.012 2.039 519,833 2.0316 -0.65%
2020-09-03 0 3.080 3.080 3.090 3.030 3.110 810,000 2,490,250 3.0744 2.032 2.032 2.039 1.999 2.052 1,227,593 2.0286 2.33%
2020-09-02 0 3.130 3.130 3.140 3.130 3.160 1,121,291 3,524,189 3.1430 1.986 1.986 1.992 1.986 2.005 1,767,118 1.9943 -0.95%
2020-09-01 0 3.160 3.160 3.180 3.150 3.180 203,000 643,070 3.1678 2.005 2.005 2.018 1.999 2.018 319,921 2.0101 -0.94%
2020-08-31 0 3.190 3.160 3.190 3.130 3.190 375,000 1,190,960 3.1759 2.024 2.005 2.024 1.986 2.024 590,988 2.0152 0.63%
2020-08-28 0 3.170 3.140 3.170 3.130 3.170 296,000 932,040 3.1488 2.011 1.992 2.011 1.986 2.011 466,486 1.9980 1.28%
2020-08-27 0 3.130 3.130 3.170 3.120 3.150 481,000 1,508,440 3.1360 1.986 1.986 2.011 1.980 1.999 758,040 1.9899 -0.63%
2020-08-26 0 3.150 3.140 3.150 3.130 3.160 549,000 1,725,770 3.1435 1.999 1.992 1.999 1.986 2.005 865,206 1.9946 -0.63%
2020-08-25 0 3.170 3.160 3.170 3.160 3.180 337,000 1,069,350 3.1731 2.011 2.005 2.011 2.005 2.018 531,101 2.0135 0.32%
2020-08-24 0 3.160 3.160 3.180 3.100 3.190 463,000 1,464,270 3.1626 2.005 2.005 2.018 1.967 2.024 729,673 2.0067 0.96%
2020-08-21 0 3.130 3.130 3.140 3.080 3.150 233,000 730,500 3.1352 1.986 1.986 1.992 1.954 1.999 367,200 1.9894 0.97%
2020-08-20 0 3.100 3.090 3.100 3.060 3.130 1,350,000 4,182,150 3.0979 1.967 1.961 1.967 1.942 1.986 2,127,556 1.9657 1.97%
2020-08-19 0 3.040 3.040 3.050 3.010 3.050 258,000 783,700 3.0376 1.929 1.929 1.935 1.910 1.935 406,600 1.9274 -0.33%
2020-08-18 0 3.050 3.040 3.050 3.020 3.070 384,000 1,169,240 3.0449 1.935 1.929 1.935 1.916 1.948 605,172 1.9321 0.00%
2020-08-17 0 3.050 3.050 3.060 2.970 3.090 848,000 2,577,850 3.0399 1.935 1.935 1.942 1.885 1.961 1,336,420 1.9289 2.69%
2020-08-14 0 2.970 2.970 3.000 2.970 3.010 286,000 852,930 2.9823 1.885 1.885 1.904 1.885 1.910 450,727 1.8923 -1.00%
2020-08-13 0 3.000 2.980 3.000 2.970 3.010 251,000 751,715 2.9949 1.904 1.891 1.904 1.885 1.910 395,568 1.9003 0.00%
2020-08-12 0 3.000 2.980 3.000 2.960 3.000 373,000 1,113,770 2.9860 1.904 1.891 1.904 1.878 1.904 587,836 1.8947 0.00%
2020-08-11 0 3.000 2.990 3.000 2.980 3.010 233,196 698,330 2.9946 1.904 1.897 1.904 1.891 1.910 367,509 1.9002 0.33%
2020-08-10 0 2.990 2.980 2.990 2.930 3.000 163,000 484,690 2.9736 1.897 1.891 1.897 1.859 1.904 256,883 1.8868 -0.33%
2020-08-07 0 3.000 2.990 3.000 2.950 3.000 445,000 1,325,310 2.9782 1.904 1.897 1.904 1.872 1.904 701,306 1.8898 0.33%
2020-08-06 0 2.990 2.980 2.990 2.970 3.000 224,000 668,290 2.9834 1.897 1.891 1.897 1.885 1.904 353,017 1.8931 -0.33%
2020-08-05 0 3.000 2.980 3.000 2.980 3.000 511,801 1,530,124 2.9897 1.904 1.891 1.904 1.891 1.904 806,582 1.8970 0.33%
2020-08-04 0 2.990 2.980 2.990 2.970 3.000 571,000 1,701,870 2.9805 1.897 1.891 1.897 1.885 1.904 899,877 1.8912 0.00%
2020-08-03 0 2.990 2.970 2.990 2.970 3.000 1,471,000 4,404,758 2.9944 1.897 1.885 1.897 1.885 1.904 2,318,248 1.9000 0.00%
2020-07-31 0 2.990 2.990 3.010 2.940 3.020 524,031 1,571,393 2.9987 1.897 1.897 1.910 1.866 1.916 825,856 1.9027 0.00%
2020-07-30 0 2.990 2.980 2.990 2.960 3.000 302,000 901,120 2.9838 1.897 1.891 1.897 1.878 1.904 475,942 1.8933 1.01%
2020-07-29 0 2.960 2.960 2.970 2.950 2.990 419,000 1,241,390 2.9627 1.878 1.878 1.885 1.872 1.897 660,330 1.8800 -1.33%
2020-07-28 0 3.000 2.960 3.000 2.960 3.020 428,254 1,278,989 2.9865 1.904 1.878 1.904 1.878 1.916 674,914 1.8950 0.67%
2020-07-27 0 2.980 2.970 3.000 2.950 3.020 289,077 860,204 2.9757 1.891 1.885 1.904 1.872 1.916 455,576 1.8882 -0.67%
2020-07-24 0 3.000 2.990 3.010 2.990 3.050 601,000 1,808,030 3.0084 1.904 1.897 1.910 1.897 1.935 947,156 1.9089 -0.99%
2020-07-23 0 3.030 3.030 3.040 2.980 3.070 2,086,625 6,293,192 3.0160 1.923 1.923 1.929 1.891 1.948 3,288,453 1.9137 -2.57%
2020-07-22 0 3.110 3.110 3.160 3.110 3.190 382,000 1,204,640 3.1535 1.973 1.973 2.005 1.973 2.024 602,020 2.0010 -1.27%
2020-07-21 0 3.150 3.150 3.160 3.120 3.210 1,501,548 4,746,388 3.1610 1.999 1.999 2.005 1.980 2.037 2,366,391 2.0057 -1.56%
2020-07-20 0 3.200 3.200 3.250 3.180 3.230 444,841 1,429,464 3.2134 2.030 2.030 2.062 2.018 2.050 701,055 2.0390 0.00%
2020-07-17 0 3.200 3.190 3.200 3.150 3.210 849,801 2,710,071 3.1891 2.030 2.024 2.030 1.999 2.037 1,339,259 2.0236 0.95%
2020-07-16 0 3.170 3.170 3.190 3.170 3.260 1,099,000 3,538,140 3.2194 2.011 2.011 2.024 2.011 2.069 1,731,988 2.0428 -1.55%
2020-07-15 0 3.220 3.220 3.250 3.200 3.300 808,000 2,622,030 3.2451 2.043 2.043 2.062 2.030 2.094 1,273,382 2.0591 -1.23%
2020-07-14 0 3.260 3.240 3.270 3.230 3.320 1,104,000 3,598,385 3.2594 2.069 2.056 2.075 2.050 2.107 1,739,868 2.0682 -1.21%
2020-07-13 0 3.300 3.290 3.310 3.260 3.370 534,000 1,771,820 3.3180 2.094 2.088 2.100 2.069 2.138 841,567 2.1054 0.92%
2020-07-10 0 3.270 3.250 3.270 3.220 3.320 799,000 2,600,530 3.2547 2.075 2.062 2.075 2.043 2.107 1,259,198 2.0652 0.93%
2020-07-09 0 3.240 3.240 3.250 3.240 3.370 1,902,000 6,262,550 3.2926 2.056 2.056 2.062 2.056 2.138 2,997,490 2.0893 0.00%
2020-07-08 0 3.240 3.240 3.250 3.180 3.280 427,900 1,377,959 3.2203 2.056 2.056 2.062 2.018 2.081 674,357 2.0434 1.57%
2020-07-07 0 3.190 3.180 3.190 3.180 3.340 1,263,569 4,119,976 3.2606 2.024 2.018 2.024 2.018 2.119 1,991,344 2.0689 -2.74%
2020-07-06 0 3.280 3.280 3.290 3.170 3.340 1,869,000 6,118,890 3.2739 2.081 2.081 2.088 2.011 2.119 2,945,483 2.0774 4.46%
2020-07-03 0 3.140 3.140 3.160 3.110 3.150 664,000 2,080,870 3.1338 1.992 1.992 2.005 1.973 1.999 1,046,442 1.9885 -0.63%
2020-07-02 0 3.160 3.140 3.160 3.060 3.180 1,429,932 4,438,740 3.1042 2.005 1.992 2.005 1.942 2.018 2,253,526 1.9697 3.95%
2020-06-30 0 3.040 3.020 3.040 3.020 3.060 1,001,000 3,037,720 3.0347 1.929 1.916 1.929 1.916 1.942 1,577,543 1.9256 0.66%
2020-06-29 0 3.020 3.000 3.020 3.000 3.050 1,334,000 4,020,350 3.0138 1.916 1.904 1.916 1.904 1.935 2,102,341 1.9123 0.00%
2020-06-26 0 3.020 3.020 3.030 3.020 3.060 755,000 2,288,820 3.0315 1.916 1.916 1.923 1.916 1.942 1,189,855 1.9236 -0.98%
2020-06-24 0 3.050 3.050 3.070 3.040 3.080 470,000 1,437,180 3.0578 1.935 1.935 1.948 1.929 1.954 740,705 1.9403 0.33%
2020-06-23 0 3.040 3.040 3.080 3.030 3.080 196,000 598,935 3.0558 1.929 1.929 1.954 1.923 1.954 308,890 1.9390 0.00%
2020-06-22 0 3.040 3.040 3.080 3.030 3.090 1,260,000 3,847,140 3.0533 1.929 1.929 1.954 1.923 1.961 1,985,719 1.9374 -0.65%
2020-06-19 0 3.060 3.060 3.080 3.030 3.070 814,392 2,491,552 3.0594 1.942 1.942 1.954 1.923 1.948 1,283,455 1.9413 -0.33%
2020-06-18 0 3.070 3.070 3.090 3.050 3.100 137,000 421,090 3.0736 1.948 1.948 1.961 1.935 1.967 215,908 1.9503 -0.32%
2020-06-17 0 3.080 3.070 3.080 3.060 3.090 178,000 546,450 3.0699 1.954 1.948 1.954 1.942 1.961 280,522 1.9480 0.65%
2020-06-16 0 3.060 3.060 3.080 3.050 3.090 476,000 1,461,850 3.0711 1.942 1.942 1.954 1.935 1.961 750,161 1.9487 0.00%
2020-06-15 0 3.060 3.060 3.080 3.040 3.090 473,000 1,448,440 3.0622 1.942 1.942 1.954 1.929 1.961 745,433 1.9431 0.33%
2020-06-12 0 3.050 3.050 3.070 3.030 3.090 1,176,700 3,595,055 3.0552 1.935 1.935 1.948 1.923 1.961 1,854,441 1.9386 -0.97%
2020-06-11 0 3.080 3.070 3.100 3.080 3.110 728,000 2,252,925 3.0947 1.954 1.948 1.967 1.954 1.973 1,147,304 1.9637 -1.28%
2020-06-10 0 3.120 3.120 3.130 3.080 3.130 325,000 1,008,430 3.1029 1.980 1.980 1.986 1.954 1.986 512,189 1.9689 0.00%
2020-06-09 0 3.120 3.120 3.130 3.090 3.130 505,000 1,571,190 3.1113 1.980 1.980 1.986 1.961 1.986 795,864 1.9742 0.97%
2020-06-08 0 3.090 3.090 3.100 3.090 3.110 557,000 1,725,450 3.0978 1.961 1.961 1.967 1.961 1.973 877,814 1.9656 0.32%
2020-06-05 0 3.080 3.080 3.090 3.040 3.090 526,303 1,607,341 3.0540 1.954 1.954 1.961 1.929 1.961 829,436 1.9379 0.98%
2020-06-04 0 3.050 3.050 3.070 3.050 3.110 454,000 1,395,220 3.0732 1.935 1.935 1.948 1.935 1.973 715,489 1.9500 -1.29%
2020-06-03 0 3.090 3.070 3.090 3.070 3.150 661,000 2,050,780 3.1025 1.961 1.948 1.961 1.948 1.999 1,041,715 1.9687 1.31%
2020-06-02 0 3.050 3.050 3.060 3.040 3.080 593,000 1,811,340 3.0545 1.935 1.935 1.942 1.929 1.954 934,549 1.9382 -1.61%
2020-06-01 0 3.100 3.090 3.100 3.080 3.160 434,000 1,351,560 3.1142 1.967 1.961 1.967 1.954 2.005 683,970 1.9761 0.00%
2020-05-29 0 3.100 3.060 3.100 3.030 3.100 793,000 2,432,650 3.0677 1.967 1.942 1.967 1.923 1.967 1,249,742 1.9465 1.64%
2020-05-28 0 3.050 3.040 3.050 2.990 3.050 780,203 2,356,416 3.0203 1.935 1.929 1.935 1.897 1.935 1,229,575 1.9164 0.33%
2020-05-27 0 3.040 3.000 3.040 2.980 3.050 464,156 1,405,230 3.0275 1.929 1.904 1.929 1.891 1.935 731,495 1.9210 1.33%
2020-05-26 0 3.000 3.000 3.020 2.910 3.050 571,000 1,712,310 2.9988 1.904 1.904 1.916 1.846 1.935 899,877 1.9028 2.74%
2020-05-25 0 2.920 2.910 2.920 2.900 3.000 459,000 1,344,060 2.9282 1.853 1.846 1.853 1.840 1.904 723,369 1.8581 -0.68%
2020-05-22 0 2.940 2.930 2.940 2.920 3.200 1,706,223 5,157,976 3.0230 1.866 1.859 1.866 1.853 2.030 2,688,952 1.9182 -5.16%
2020-05-21 0 3.100 3.090 3.100 3.090 3.100 120,000 371,320 3.0943 1.967 1.961 1.967 1.961 1.967 189,116 1.9634 0.00%
2020-05-20 0 3.100 3.090 3.100 3.050 3.150 515,000 1,595,960 3.0990 1.967 1.961 1.967 1.935 1.999 811,623 1.9664 -0.64%
2020-05-19 0 3.120 3.120 3.140 3.080 3.150 2,007,000 6,263,155 3.1207 1.980 1.980 1.992 1.954 1.999 3,162,967 1.9802 1.96%
2020-05-18 0 3.060 3.040 3.060 3.030 3.060 530,000 1,616,470 3.0499 1.942 1.929 1.942 1.923 1.942 835,263 1.9353 0.99%
2020-05-15 0 3.030 3.030 3.050 3.030 3.060 174,000 529,300 3.0420 1.923 1.923 1.935 1.923 1.942 274,218 1.9302 0.33%
2020-05-14 0 3.020 3.020 3.050 3.020 3.090 650,000 1,991,330 3.0636 1.916 1.916 1.935 1.916 1.961 1,024,379 1.9439 -1.95%
2020-05-13 0 3.080 3.070 3.080 3.050 3.120 701,000 2,165,230 3.0888 1.954 1.948 1.954 1.935 1.980 1,104,753 1.9599 0.00%
2020-05-12 0 3.080 3.050 3.090 3.050 3.130 242,000 744,010 3.0744 1.954 1.935 1.961 1.935 1.986 381,384 1.9508 -0.32%
2020-05-11 0 3.090 3.090 3.100 3.080 3.140 314,000 977,910 3.1144 1.961 1.961 1.967 1.954 1.992 494,854 1.9762 0.98%
2020-05-08 0 3.060 3.060 3.080 3.000 3.080 400,000 1,218,050 3.0451 1.942 1.942 1.954 1.904 1.954 630,387 1.9322 2.34%
2020-05-07 0 2.990 2.980 3.000 2.980 3.130 2,474,738 7,551,722 3.0515 1.897 1.891 1.904 1.891 1.986 3,900,107 1.9363 -3.86%
2020-05-06 0 3.110 3.110 3.140 3.080 3.180 373,154 1,170,604 3.1371 1.973 1.973 1.992 1.954 2.018 588,079 1.9906 0.00%
2020-05-05 0 3.110 3.100 3.110 3.070 3.140 388,942 1,212,689 3.1179 1.973 1.967 1.973 1.948 1.992 612,960 1.9784 1.30%
2020-05-04 0 3.070 3.060 3.090 3.060 3.170 554,000 1,723,240 3.1105 1.948 1.942 1.961 1.942 2.011 873,086 1.9737 -3.76%
2020-04-29 0 3.190 3.190 3.220 3.160 3.220 529,907 1,695,297 3.1992 2.024 2.024 2.043 2.005 2.043 835,116 2.0300 1.27%
2020-04-28 0 3.150 3.150 3.170 3.140 3.200 420,000 1,333,530 3.1751 1.999 1.999 2.011 1.992 2.030 661,906 2.0147 -1.87%
2020-04-27 0 3.210 3.180 3.210 3.180 3.260 613,541 1,975,259 3.2194 2.037 2.018 2.037 2.018 2.069 966,921 2.0428 0.63%
2020-04-24 0 3.190 3.190 3.210 3.160 3.220 945,591 3,017,321 3.1909 2.024 2.024 2.037 2.005 2.043 1,490,221 2.0247 -0.93%
2020-04-23 0 3.220 3.200 3.220 3.120 3.260 1,580,500 5,067,060 3.2060 2.043 2.030 2.043 1.980 2.069 2,490,817 2.0343 2.88%
2020-04-22 0 3.270 3.270 3.280 3.220 3.280 581,000 1,891,510 3.2556 1.986 1.986 1.992 1.956 1.992 956,592 1.9773 0.62%
2020-04-21 0 3.250 3.250 3.290 3.220 3.290 1,250,000 4,057,120 3.2457 1.974 1.974 1.998 1.956 1.998 2,058,073 1.9713 -1.52%
2020-04-20 0 3.300 3.300 3.310 3.260 3.350 536,000 1,769,810 3.3019 2.004 2.004 2.010 1.980 2.035 882,502 2.0054 0.00%
2020-04-17 0 3.300 3.300 3.330 3.270 3.390 1,035,000 3,417,820 3.3022 2.004 2.004 2.023 1.986 2.059 1,704,084 2.0057 -1.49%
2020-04-16 0 3.350 3.320 3.350 3.200 3.350 1,417,000 4,631,670 3.2686 2.035 2.016 2.035 1.944 2.035 2,333,031 1.9853 4.04%
2020-04-15 0 3.220 3.200 3.220 3.180 3.240 1,022,843 3,290,974 3.2175 1.956 1.944 1.956 1.931 1.968 1,684,068 1.9542 1.26%
2020-04-14 0 3.180 3.180 3.190 3.130 3.200 825,000 2,615,380 3.1702 1.931 1.931 1.937 1.901 1.944 1,358,328 1.9254 1.92%
2020-04-09 0 3.120 3.110 3.120 3.090 3.130 1,154,000 3,590,820 3.1116 1.895 1.889 1.895 1.877 1.901 1,900,013 1.8899 0.65%
2020-04-08 0 3.100 3.090 3.100 3.070 3.150 1,172,392 3,626,960 3.0936 1.883 1.877 1.883 1.865 1.913 1,930,294 1.8790 -0.64%
2020-04-07 0 3.120 3.100 3.120 3.040 3.130 1,147,000 3,556,630 3.1008 1.895 1.883 1.895 1.846 1.901 1,888,487 1.8833 4.00%
2020-04-06 0 3.000 3.000 3.010 2.900 3.030 761,536 2,260,103 2.9678 1.822 1.822 1.828 1.761 1.840 1,253,837 1.8025 2.39%
2020-04-03 0 2.930 2.920 2.930 2.870 2.950 811,000 2,371,700 2.9244 1.780 1.774 1.780 1.743 1.792 1,335,278 1.7762 2.45%
2020-04-02 0 2.860 2.860 2.930 2.830 2.950 1,942,000 5,597,980 2.8826 1.737 1.737 1.780 1.719 1.792 3,197,422 1.7508 -0.35%
2020-04-01 0 2.870 2.850 2.870 2.800 2.980 2,053,000 5,973,760 2.9098 1.743 1.731 1.743 1.701 1.810 3,380,178 1.7673 -1.71%
2020-03-31 0 2.920 2.920 2.940 2.870 2.950 1,904,000 5,557,820 2.9190 1.774 1.774 1.786 1.743 1.792 3,134,856 1.7729 1.39%
2020-03-30 0 2.880 2.870 2.880 2.820 3.030 1,507,000 4,349,860 2.8864 1.749 1.743 1.749 1.713 1.840 2,481,212 1.7531 -4.95%
2020-03-27 0 3.030 3.000 3.030 2.740 3.030 2,372,000 6,920,680 2.9177 1.840 1.822 1.840 1.664 1.840 3,905,399 1.7721 10.99%
2020-03-26 0 2.730 2.720 2.730 2.700 2.760 996,000 2,712,480 2.7234 1.658 1.652 1.658 1.640 1.676 1,639,872 1.6541 -0.73%
2020-03-25 0 2.750 2.740 2.750 2.700 2.770 1,781,000 4,886,650 2.7438 1.670 1.664 1.670 1.640 1.682 2,932,342 1.6665 4.56%
2020-03-24 0 2.630 2.630 2.640 2.510 2.690 1,211,079 3,130,223 2.5847 1.597 1.597 1.603 1.524 1.634 1,993,991 1.5698 5.62%
2020-03-23 0 2.490 2.490 2.550 2.480 2.660 1,519,141 3,863,455 2.5432 1.512 1.512 1.549 1.506 1.616 2,501,202 1.5446 -6.74%
2020-03-20 0 2.670 2.670 2.680 2.570 2.710 927,000 2,470,850 2.6654 1.622 1.622 1.628 1.561 1.646 1,526,267 1.6189 3.89%
2020-03-19 0 2.570 2.570 2.610 2.450 2.850 1,898,594 4,948,129 2.6062 1.561 1.561 1.585 1.488 1.731 3,125,955 1.5829 -8.87%
2020-03-18 0 2.820 2.820 2.870 2.810 2.980 1,013,478 2,950,915 2.9117 1.713 1.713 1.743 1.707 1.810 1,668,649 1.7684 -3.75%
2020-03-17 0 2.930 2.910 2.930 2.830 2.960 1,030,000 2,980,290 2.8935 1.780 1.767 1.780 1.719 1.798 1,695,852 1.7574 -1.01%
2020-03-16 0 2.960 2.960 3.010 2.960 3.200 848,186 2,543,601 2.9989 1.798 1.798 1.828 1.798 1.944 1,396,503 1.8214 -6.03%
2020-03-13 0 3.150 3.100 3.150 2.660 3.160 1,236,000 3,748,280 3.0326 1.913 1.883 1.913 1.616 1.919 2,035,022 1.8419 -2.78%
2020-03-12 0 3.240 3.240 3.250 3.220 3.350 625,000 2,032,900 3.2526 1.968 1.968 1.974 1.956 2.035 1,029,036 1.9755 -3.28%
2020-03-11 0 3.350 3.350 3.390 3.350 3.470 322,000 1,095,380 3.4018 2.035 2.035 2.059 2.035 2.108 530,160 2.0661 -1.76%
2020-03-10 0 3.410 3.410 3.420 3.360 3.450 258,420 882,119 3.4135 2.071 2.071 2.077 2.041 2.095 425,478 2.0732 0.59%
2020-03-09 0 3.390 3.390 3.440 3.390 3.520 624,000 2,153,080 3.4504 2.059 2.059 2.089 2.059 2.138 1,027,390 2.0957 -5.31%
2020-03-06 0 3.580 3.570 3.580 3.560 3.630 202,000 722,760 3.5780 2.174 2.168 2.174 2.162 2.205 332,585 2.1732 -2.45%
2020-03-05 0 3.670 3.650 3.670 3.600 3.670 326,000 1,184,130 3.6323 2.229 2.217 2.229 2.187 2.229 536,745 2.2061 1.94%
2020-03-04 0 3.600 3.550 3.600 3.540 3.620 134,000 482,820 3.6031 2.187 2.156 2.187 2.150 2.199 220,625 2.1884 0.00%
2020-03-03 0 3.600 3.570 3.600 3.560 3.610 100,000 358,330 3.5833 2.187 2.168 2.187 2.162 2.193 164,646 2.1764 1.12%
2020-03-02 0 3.560 3.560 3.580 3.450 3.580 579,594 2,037,207 3.5149 2.162 2.162 2.174 2.095 2.174 954,277 2.1348 2.30%
2020-02-28 0 3.480 3.480 3.520 3.480 3.610 914,000 3,213,360 3.5157 2.114 2.114 2.138 2.114 2.193 1,504,863 2.1353 -3.60%
2020-02-27 0 3.610 3.600 3.610 3.570 3.620 343,520 1,236,436 3.5993 2.193 2.187 2.193 2.168 2.199 565,591 2.1861 -1.10%
2020-02-26 0 3.650 3.630 3.650 3.600 3.660 474,000 1,722,750 3.6345 2.217 2.205 2.217 2.187 2.223 780,421 2.2075 0.00%
2020-02-25 0 3.650 3.650 3.670 3.640 3.680 222,000 812,740 3.6610 2.217 2.217 2.229 2.211 2.235 365,514 2.2236 -1.35%
2020-02-24 0 3.700 3.650 3.700 3.630 3.700 436,000 1,595,610 3.6597 2.247 2.217 2.247 2.205 2.247 717,856 2.2227 0.27%
2020-02-21 0 3.690 3.680 3.690 3.660 3.720 242,000 892,380 3.6875 2.241 2.235 2.241 2.223 2.259 398,443 2.2397 -0.27%
2020-02-20 0 3.700 3.680 3.700 3.670 3.720 1,080,000 3,988,230 3.6928 2.247 2.235 2.247 2.229 2.259 1,778,175 2.2429 0.82%
2020-02-19 0 3.670 3.650 3.670 3.580 3.740 1,520,000 5,572,670 3.6662 2.229 2.217 2.229 2.174 2.272 2,502,616 2.2267 5.16%
2020-02-18 0 3.490 3.450 3.490 3.450 3.490 691,000 2,392,985 3.4631 2.120 2.095 2.120 2.095 2.120 1,137,703 2.1033 0.29%
2020-02-17 0 3.480 3.480 3.490 3.480 3.510 353,000 1,233,380 3.4940 2.114 2.114 2.120 2.114 2.132 581,200 2.1221 -0.29%
2020-02-14 0 3.490 3.470 3.490 3.470 3.500 250,000 870,650 3.4826 2.120 2.108 2.120 2.108 2.126 411,615 2.1152 0.58%
2020-02-13 0 3.470 3.470 3.500 3.470 3.510 335,000 1,166,930 3.4834 2.108 2.108 2.126 2.108 2.132 551,563 2.1157 -0.86%
2020-02-12 0 3.500 3.480 3.500 3.450 3.500 271,000 944,675 3.4859 2.126 2.114 2.126 2.095 2.126 446,190 2.1172 0.86%
2020-02-11 0 3.470 3.470 3.490 3.470 3.500 138,000 480,500 3.4819 2.108 2.108 2.120 2.108 2.126 227,211 2.1148 0.29%
2020-02-10 0 3.460 3.460 3.480 3.460 3.520 246,000 855,670 3.4783 2.101 2.101 2.114 2.101 2.138 405,029 2.1126 -1.42%
2020-02-07 0 3.510 3.500 3.510 3.490 3.530 335,000 1,176,125 3.5108 2.132 2.126 2.132 2.120 2.144 551,563 2.1323 0.57%
2020-02-06 0 3.490 3.480 3.490 3.430 3.540 341,149 1,194,571 3.5016 2.120 2.114 2.120 2.083 2.150 561,688 2.1268 1.16%
2020-02-05 0 3.450 3.450 3.490 3.440 3.540 194,000 673,350 3.4709 2.095 2.095 2.120 2.089 2.150 319,413 2.1081 -1.43%
2020-02-04 0 3.500 3.470 3.500 3.460 3.500 151,000 526,235 3.4850 2.126 2.108 2.126 2.101 2.126 248,615 2.1167 0.57%
2020-02-03 0 3.480 3.440 3.480 3.430 3.480 184,856 639,926 3.4618 2.114 2.089 2.114 2.083 2.114 304,358 2.1025 0.00%
2020-01-31 0 3.480 3.480 3.490 3.480 3.520 601,000 2,104,370 3.5014 2.114 2.114 2.120 2.114 2.138 989,521 2.1267 0.00%
2020-01-30 0 3.480 3.480 3.500 3.460 3.530 589,748 2,054,473 3.4836 2.114 2.114 2.126 2.101 2.144 970,995 2.1158 -0.57%
2020-01-29 0 3.500 3.500 3.520 3.440 3.550 1,110,244 3,901,059 3.5137 2.126 2.126 2.138 2.089 2.156 1,827,970 2.1341 -3.58%
2020-01-24 0 3.630 3.580 3.630 3.570 3.640 432,000 1,552,470 3.5937 2.205 2.174 2.205 2.168 2.211 711,270 2.1827 0.28%
2020-01-23 0 3.620 3.610 3.630 3.610 3.700 366,000 1,331,010 3.6366 2.199 2.193 2.205 2.193 2.247 602,604 2.2088 -2.16%
2020-01-22 0 3.700 3.690 3.700 3.650 3.740 284,264 1,053,103 3.7047 2.247 2.241 2.247 2.217 2.272 468,029 2.2501 1.37%
2020-01-21 0 3.650 3.640 3.650 3.640 3.700 441,000 1,617,140 3.6670 2.217 2.211 2.217 2.211 2.247 726,088 2.2272 -1.88%
2020-01-20 0 3.720 3.720 3.730 3.710 3.750 356,690 1,329,942 3.7286 2.259 2.259 2.265 2.253 2.278 587,275 2.2646 -0.27%
2020-01-17 0 3.730 3.710 3.730 3.680 3.750 707,000 2,627,161 3.7159 2.265 2.253 2.265 2.235 2.278 1,164,046 2.2569 2.19%
2020-01-16 0 3.650 3.650 3.660 3.650 3.700 428,000 1,572,870 3.6749 2.217 2.217 2.223 2.217 2.247 704,684 2.2320 -0.54%
2020-01-15 0 3.670 3.650 3.670 3.630 3.700 304,130 1,110,438 3.6512 2.229 2.217 2.229 2.205 2.247 500,737 2.2176 -0.27%
2020-01-14 0 3.680 3.680 3.700 3.680 3.710 204,668 754,644 3.6872 2.235 2.235 2.247 2.235 2.253 336,977 2.2395 -0.27%
2020-01-13 0 3.690 3.680 3.690 3.680 3.700 108,120 398,855 3.6890 2.241 2.235 2.241 2.235 2.247 178,015 2.2406 0.00%
2020-01-10 0 3.690 3.670 3.690 3.640 3.700 454,587 1,667,994 3.6693 2.241 2.229 2.241 2.211 2.247 748,458 2.2286 1.37%
2020-01-09 0 3.640 3.630 3.650 3.620 3.660 287,000 1,045,910 3.6443 2.211 2.205 2.217 2.199 2.223 472,533 2.2134 0.55%
2020-01-08 0 3.620 3.620 3.660 3.610 3.690 538,196 1,953,825 3.6303 2.199 2.199 2.223 2.193 2.241 886,117 2.2049 -1.09%
2020-01-07 0 3.660 3.660 3.690 3.650 3.720 455,035 1,676,798 3.6850 2.223 2.223 2.241 2.217 2.259 749,196 2.2381 -0.27%
2020-01-06 0 3.670 3.670 3.680 3.640 3.750 1,104,000 4,077,430 3.6933 2.229 2.229 2.235 2.211 2.278 1,817,690 2.2432 -1.08%
2020-01-03 0 3.710 3.700 3.710 3.700 3.760 184,000 683,110 3.7126 2.253 2.247 2.253 2.247 2.284 302,948 2.2549 0.00%
2020-01-02 0 3.710 3.710 3.720 3.620 3.730 707,000 2,620,370 3.7063 2.253 2.253 2.259 2.199 2.265 1,164,046 2.2511 0.00%
2019-12-31 0 3.710 3.700 3.730 3.690 3.740 521,000 1,937,190 3.7182 2.253 2.247 2.265 2.241 2.272 857,805 2.2583 -0.80%
2019-12-30 0 3.740 3.690 3.740 3.690 3.760 591,000 2,194,310 3.7129 2.272 2.241 2.272 2.241 2.284 973,057 2.2551 0.81%
2019-12-27 0 3.710 3.710 3.730 3.660 3.710 540,000 1,995,360 3.6951 2.253 2.253 2.265 2.223 2.253 889,087 2.2443 0.27%
2019-12-24 0 3.700 3.690 3.700 3.660 3.710 106,000 390,350 3.6825 2.247 2.241 2.247 2.223 2.253 174,525 2.2366 0.82%
2019-12-23 0 3.670 3.650 3.670 3.630 3.680 220,362 804,991 3.6530 2.229 2.217 2.229 2.205 2.235 362,817 2.2187 1.10%
2019-12-20 0 3.630 3.630 3.660 3.630 3.670 812,129 2,968,185 3.6548 2.205 2.205 2.223 2.205 2.229 1,337,136 2.2198 0.00%
2019-12-19 0 3.630 3.630 3.660 3.630 3.680 251,000 914,380 3.6429 2.205 2.205 2.223 2.205 2.235 413,261 2.2126 -0.82%
2019-12-18 0 3.660 3.650 3.670 3.620 3.680 418,000 1,525,620 3.6498 2.223 2.217 2.229 2.199 2.235 688,219 2.2168 1.10%
2019-12-17 0 3.620 3.590 3.620 3.570 3.660 817,000 2,949,010 3.6096 2.199 2.180 2.199 2.168 2.223 1,345,156 2.1923 1.40%
2019-12-16 0 3.570 3.560 3.570 3.530 3.570 409,615 1,456,540 3.5559 2.168 2.162 2.168 2.144 2.168 674,414 2.1597 0.85%
2019-12-13 0 3.540 3.530 3.550 3.520 3.550 464,939 1,642,449 3.5326 2.150 2.144 2.156 2.138 2.156 765,503 2.1456 0.85%
2019-12-12 0 3.510 3.500 3.520 3.480 3.520 274,000 961,520 3.5092 2.132 2.126 2.138 2.114 2.138 451,130 2.1314 0.86%
2019-12-11 0 3.480 3.480 3.500 3.480 3.510 165,777 578,287 3.4883 2.114 2.114 2.126 2.114 2.132 272,945 2.1187 -0.85%
2019-12-10 0 3.510 3.500 3.510 3.460 3.510 3,684,000 12,797,140 3.4737 2.132 2.126 2.132 2.101 2.132 6,065,552 2.1098 1.15%
2019-12-09 0 3.470 3.460 3.470 3.460 3.500 339,000 1,176,375 3.4701 2.108 2.101 2.108 2.101 2.126 558,149 2.1076 -0.86%
2019-12-06 0 3.500 3.470 3.500 3.450 3.520 617,246 2,150,431 3.4839 2.126 2.108 2.126 2.095 2.138 1,016,270 2.1160 1.16%
2019-12-05 0 3.460 3.430 3.460 3.400 3.460 284,000 977,240 3.4410 2.101 2.083 2.101 2.065 2.101 467,594 2.0899 1.76%
2019-12-04 0 3.400 3.390 3.400 3.390 3.420 327,000 1,111,910 3.4003 2.065 2.059 2.065 2.059 2.077 538,392 2.0652 0.00%
2019-12-03 0 3.400 3.410 3.430 3.370 3.420 116,085 392,983 3.3853 2.065 2.071 2.083 2.047 2.077 191,129 2.0561 0.29%
2019-12-02 0 3.390 3.390 3.420 3.360 3.440 824,000 2,807,210 3.4068 2.059 2.059 2.077 2.041 2.089 1,356,681 2.0692 -1.17%
2019-11-29 0 3.430 3.420 3.440 3.420 3.450 417,000 1,431,710 3.4334 2.083 2.077 2.089 2.077 2.095 686,573 2.0853 -0.29%
2019-11-28 0 3.440 3.430 3.440 3.430 3.470 350,238 1,205,246 3.4412 2.089 2.083 2.089 2.083 2.108 576,652 2.0901 -0.86%
2019-11-27 0 3.470 3.440 3.470 3.440 3.470 235,000 811,277 3.4522 2.108 2.089 2.108 2.089 2.108 386,918 2.0968 0.00%
2019-11-26 0 3.470 3.430 3.470 3.430 3.480 304,000 1,049,440 3.4521 2.108 2.083 2.108 2.083 2.114 500,523 2.0967 0.29%
2019-11-25 0 3.460 3.450 3.460 3.440 3.470 227,000 783,570 3.4519 2.101 2.095 2.101 2.089 2.108 373,746 2.0965 0.58%
2019-11-22 0 3.440 3.420 3.440 3.400 3.460 1,229,434 4,219,288 3.4319 2.089 2.077 2.089 2.065 2.101 2,024,212 2.0844 -1.15%
2019-11-21 0 3.480 3.450 3.480 3.440 3.490 200,000 691,420 3.4571 2.114 2.095 2.114 2.089 2.120 329,292 2.0997 0.58%
2019-11-20 0 3.460 3.460 3.480 3.460 3.500 275,000 956,410 3.4779 2.101 2.101 2.114 2.101 2.126 452,776 2.1123 -0.86%
2019-11-19 0 3.490 3.470 3.490 3.460 3.490 259,000 898,526 3.4692 2.120 2.108 2.120 2.101 2.120 426,433 2.1071 0.58%
2019-11-18 0 3.470 3.460 3.470 3.440 3.470 293,124 1,014,271 3.4602 2.108 2.101 2.108 2.089 2.108 482,616 2.1016 0.87%
2019-11-15 0 3.440 3.420 3.440 3.420 3.490 225,476 776,148 3.4423 2.089 2.077 2.089 2.077 2.120 371,237 2.0907 0.29%
2019-11-14 0 3.430 3.400 3.430 3.400 3.430 389,000 1,324,400 3.4046 2.083 2.065 2.083 2.065 2.083 640,472 2.0678 -0.29%
2019-11-13 0 3.440 3.420 3.440 3.400 3.470 301,411 1,035,540 3.4356 2.089 2.077 2.089 2.065 2.108 496,261 2.0867 -1.43%
2019-11-12 0 3.490 3.450 3.490 3.430 3.500 204,000 707,620 3.4687 2.120 2.095 2.120 2.083 2.126 335,877 2.1068 -0.57%
2019-11-11 0 3.510 3.510 3.520 3.470 3.540 633,838 2,220,564 3.5034 2.132 2.132 2.138 2.108 2.150 1,043,588 2.1278 -0.57%
2019-11-08 0 3.530 3.510 3.530 3.500 3.540 464,000 1,630,340 3.5137 2.144 2.132 2.144 2.126 2.150 763,957 2.1341 0.28%
2019-11-07 0 3.520 3.510 3.520 3.430 3.520 741,000 2,576,080 3.4765 2.138 2.132 2.138 2.083 2.138 1,220,025 2.1115 2.62%
2019-11-06 0 3.430 3.400 3.430 3.400 3.460 1,062,000 3,644,295 3.4315 2.083 2.065 2.083 2.065 2.101 1,748,538 2.0842 0.29%
2019-11-05 0 3.420 3.410 3.420 3.400 3.430 639,000 2,183,260 3.4167 2.077 2.071 2.077 2.065 2.083 1,052,087 2.0752 0.00%
2019-11-04 0 3.420 3.410 3.420 3.400 3.430 467,000 1,595,010 3.4154 2.077 2.071 2.077 2.065 2.083 768,896 2.0744 0.88%
2019-11-01 0 3.390 3.390 3.400 3.390 3.420 378,000 1,286,230 3.4027 2.059 2.059 2.065 2.059 2.077 622,361 2.0667 0.00%
2019-10-31 0 3.390 3.390 3.410 3.390 3.420 261,000 888,380 3.4038 2.059 2.059 2.071 2.059 2.077 429,726 2.0673 -0.29%
2019-10-30 0 3.400 3.380 3.400 3.380 3.420 379,000 1,286,150 3.3935 2.065 2.053 2.065 2.053 2.077 624,008 2.0611 0.00%
2019-10-29 0 3.400 3.400 3.410 3.400 3.430 278,000 949,155 3.4142 2.065 2.065 2.071 2.065 2.083 457,715 2.0737 -0.29%
2019-10-28 0 3.410 3.400 3.410 3.390 3.440 524,000 1,788,750 3.4136 2.071 2.065 2.071 2.059 2.089 862,744 2.0733 0.59%
2019-10-25 0 3.390 3.380 3.390 3.390 3.430 162,000 550,560 3.3985 2.059 2.053 2.059 2.059 2.083 266,726 2.0641 -0.88%
2019-10-24 0 3.420 3.390 3.420 3.380 3.450 884,000 3,015,020 3.4107 2.077 2.059 2.077 2.053 2.095 1,455,469 2.0715 0.59%
2019-10-23 0 3.400 3.380 3.400 3.370 3.410 806,944 2,737,599 3.3926 2.065 2.053 2.065 2.047 2.071 1,328,599 2.0605 0.59%
2019-10-22 0 3.380 3.380 3.400 3.370 3.420 333,966 1,134,305 3.3965 2.053 2.053 2.065 2.047 2.077 549,861 2.0629 0.30%
2019-10-21 0 3.370 3.360 3.370 3.360 3.400 281,000 950,030 3.3809 2.047 2.041 2.047 2.041 2.065 462,655 2.0534 0.00%
2019-10-18 0 3.370 3.370 3.380 3.360 3.400 420,000 1,419,800 3.3805 2.047 2.047 2.053 2.041 2.065 691,512 2.0532 0.30%
2019-10-17 0 3.360 3.360 3.380 3.350 3.390 737,000 2,486,640 3.3740 2.041 2.041 2.053 2.035 2.059 1,213,440 2.0492 -0.30%
2019-10-16 0 3.370 3.360 3.370 3.360 3.420 1,061,956 3,590,042 3.3806 2.047 2.041 2.047 2.041 2.077 1,748,466 2.0533 -0.30%
2019-10-15 0 3.380 3.380 3.400 3.380 3.410 197,000 669,230 3.3971 2.053 2.053 2.065 2.053 2.071 324,352 2.0633 -0.29%
2019-10-14 0 3.390 3.390 3.410 3.370 3.420 419,000 1,424,300 3.3993 2.059 2.059 2.071 2.047 2.077 689,866 2.0646 0.59%
2019-10-11 0 3.370 3.370 3.420 3.370 3.430 443,040 1,505,664 3.3985 2.047 2.047 2.077 2.047 2.083 729,447 2.0641 -0.88%
2019-10-10 0 3.400 3.360 3.400 3.350 3.400 232,000 782,660 3.3735 2.065 2.041 2.065 2.035 2.065 381,978 2.0490 1.49%
2019-10-09 0 3.350 3.350 3.390 3.330 3.450 746,998 2,529,253 3.3859 2.035 2.035 2.059 2.023 2.095 1,229,901 2.0565 -0.30%
2019-10-08 0 3.360 3.330 3.360 3.310 3.360 486,000 1,623,510 3.3406 2.041 2.023 2.041 2.010 2.041 800,179 2.0289 0.90%
2019-10-04 0 3.330 3.330 3.360 3.320 3.390 346,000 1,156,760 3.3432 2.023 2.023 2.041 2.016 2.059 569,674 2.0306 -0.60%
2019-10-03 0 3.350 3.350 3.370 3.340 3.410 372,000 1,248,510 3.3562 2.035 2.035 2.047 2.029 2.071 612,482 2.0384 -1.47%
2019-10-02 0 3.400 3.370 3.410 3.370 3.430 112,000 379,290 3.3865 2.065 2.047 2.071 2.047 2.083 184,403 2.0569 0.29%
2019-09-30 0 3.390 3.390 3.410 3.350 3.460 263,000 896,060 3.4071 2.059 2.059 2.071 2.035 2.101 433,018 2.0693 0.30%
2019-09-27 0 3.380 3.370 3.390 3.370 3.410 121,000 410,150 3.3897 2.053 2.047 2.059 2.047 2.071 199,221 2.0588 -0.29%
2019-09-26 0 3.390 3.390 3.400 3.370 3.400 409,382 1,387,210 3.3885 2.059 2.059 2.065 2.047 2.065 674,030 2.0581 0.59%
2019-09-25 0 3.370 3.370 3.390 3.360 3.400 936,000 3,166,670 3.3832 2.047 2.047 2.059 2.041 2.065 1,541,085 2.0548 -1.17%
2019-09-24 0 3.410 3.400 3.410 3.370 3.420 835,089 2,838,777 3.3994 2.071 2.065 2.071 2.047 2.077 1,374,939 2.0647 0.89%
2019-09-23 0 3.380 3.380 3.390 3.370 3.410 475,000 1,606,020 3.3811 2.053 2.053 2.059 2.047 2.071 782,068 2.0536 -0.59%
2019-09-20 0 3.400 3.380 3.400 3.380 3.430 663,000 2,247,013 3.3892 2.065 2.053 2.065 2.053 2.083 1,091,602 2.0585 0.89%
2019-09-19 0 3.370 3.370 3.390 3.370 3.420 833,000 2,818,270 3.3833 2.047 2.047 2.059 2.047 2.077 1,371,500 2.0549 -1.46%
2019-09-18 0 3.420 3.400 3.420 3.390 3.430 317,000 1,079,810 3.4063 2.077 2.065 2.077 2.059 2.083 521,927 2.0689 0.88%
2019-09-17 0 3.390 3.390 3.410 3.390 3.440 420,000 1,433,920 3.4141 2.059 2.059 2.071 2.059 2.089 691,512 2.0736 -1.74%
2019-09-16 0 3.450 3.450 3.460 3.420 3.470 636,000 2,192,920 3.4480 2.095 2.095 2.101 2.077 2.108 1,047,147 2.0942 0.88%
2019-09-13 0 3.420 3.420 3.430 3.390 3.450 720,506 2,463,980 3.4198 2.077 2.077 2.083 2.059 2.095 1,186,283 2.0771 0.29%
2019-09-12 0 3.410 3.410 3.420 3.400 3.450 410,000 1,399,875 3.4143 2.071 2.071 2.077 2.065 2.095 675,048 2.0737 -0.58%
2019-09-11 0 3.430 3.410 3.430 3.400 3.440 348,000 1,191,125 3.4228 2.083 2.071 2.083 2.065 2.089 572,967 2.0789 1.18%
2019-09-10 0 3.390 3.390 3.410 3.390 3.430 301,000 1,025,050 3.4055 2.059 2.059 2.071 2.059 2.083 495,584 2.0684 -0.59%
2019-09-09 0 3.410 3.390 3.420 3.390 3.440 195,000 665,310 3.4118 2.071 2.059 2.077 2.059 2.089 321,059 2.0722 -0.29%
2019-09-06 0 3.420 3.420 3.430 3.400 3.480 205,800 710,400 3.4519 2.077 2.077 2.083 2.065 2.114 338,841 2.0966 0.29%
2019-09-05 0 3.410 3.410 3.430 3.410 3.490 739,000 2,553,200 3.4549 2.071 2.071 2.083 2.071 2.120 1,216,733 2.0984 -0.29%
2019-09-04 0 3.420 3.400 3.430 3.290 3.440 935,811 3,166,348 3.3835 2.077 2.065 2.083 1.998 2.089 1,540,774 2.0550 3.32%
2019-09-03 0 3.310 3.290 3.310 3.280 3.370 227,000 748,654 3.2980 2.010 1.998 2.010 1.992 2.047 373,746 2.0031 0.00%
2019-09-02 0 3.310 3.310 3.340 3.290 3.340 1,021,000 3,379,698 3.3102 2.010 2.010 2.029 1.998 2.029 1,681,034 2.0105 0.00%
2019-08-30 0 3.310 3.280 3.310 3.280 3.380 1,053,426 3,499,287 3.3218 2.010 1.992 2.010 1.992 2.053 1,734,422 2.0176 -0.90%
2019-08-29 0 3.340 3.310 3.340 3.300 3.390 654,000 2,173,530 3.3234 2.029 2.010 2.029 2.004 2.059 1,076,784 2.0185 -0.60%
2019-08-28 0 3.480 3.470 3.480 3.420 3.490 743,000 2,565,130 3.4524 2.041 2.035 2.041 2.006 2.047 1,267,008 2.0246 1.46%
2019-08-27 0 3.430 3.410 3.440 3.390 3.440 516,559 1,763,827 3.4146 2.011 2.000 2.017 1.988 2.017 880,867 2.0024 1.78%
2019-08-26 0 3.370 3.360 3.400 3.320 3.400 1,916,441 6,426,216 3.3532 1.976 1.970 1.994 1.947 1.994 3,268,030 1.9664 -1.75%
2019-08-23 0 3.430 3.400 3.440 3.360 3.430 435,143 1,476,296 3.3927 2.011 1.994 2.017 1.970 2.011 742,032 1.9895 0.88%
2019-08-22 0 3.400 3.360 3.400 3.330 3.400 1,494,000 5,016,090 3.3575 1.994 1.970 1.994 1.953 1.994 2,547,659 1.9689 0.89%
2019-08-21 0 3.370 3.360 3.370 3.300 3.410 508,000 1,707,280 3.3608 1.976 1.970 1.976 1.935 2.000 866,272 1.9708 -0.59%
2019-08-20 0 3.390 3.380 3.390 3.360 3.400 559,585 1,890,138 3.3777 1.988 1.982 1.988 1.970 1.994 954,238 1.9808 0.59%
2019-08-19 0 3.370 3.350 3.380 3.300 3.380 967,000 3,244,820 3.3556 1.976 1.965 1.982 1.935 1.982 1,648,987 1.9678 1.81%
2019-08-16 0 3.310 3.280 3.320 3.220 3.350 668,000 2,182,575 3.2673 1.941 1.923 1.947 1.888 1.965 1,139,114 1.9160 3.12%
2019-08-15 0 3.210 3.200 3.210 3.170 3.230 2,021,000 6,450,240 3.1916 1.882 1.877 1.882 1.859 1.894 3,446,331 1.8716 0.00%
2019-08-14 0 3.210 3.200 3.210 3.180 3.240 739,000 2,364,030 3.1990 1.882 1.877 1.882 1.865 1.900 1,260,187 1.8759 0.63%
2019-08-13 0 3.190 3.160 3.220 3.160 3.350 1,814,000 5,842,020 3.2205 1.871 1.853 1.888 1.853 1.965 3,093,342 1.8886 -4.49%
2019-08-12 0 3.340 3.340 3.350 3.310 3.370 405,000 1,355,800 3.3477 1.959 1.959 1.965 1.941 1.976 690,630 1.9631 -1.76%
2019-08-09 0 3.400 3.390 3.400 3.380 3.450 349,601 1,190,632 3.4057 1.994 1.988 1.994 1.982 2.023 596,161 1.9972 0.00%
2019-08-08 0 3.400 3.390 3.420 3.400 3.460 468,000 1,598,705 3.4160 1.994 1.988 2.006 1.994 2.029 798,062 2.0032 0.29%
2019-08-07 0 3.390 3.380 3.390 3.360 3.400 331,000 1,118,605 3.3795 1.988 1.982 1.988 1.970 1.994 564,441 1.9818 0.89%
2019-08-06 0 3.360 3.360 3.380 3.320 3.450 921,000 3,097,750 3.3635 1.970 1.970 1.982 1.947 2.023 1,570,545 1.9724 -3.17%
2019-08-05 0 3.470 3.460 3.490 3.460 3.530 611,054 2,133,237 3.4911 2.035 2.029 2.047 2.029 2.070 1,042,006 2.0472 -2.25%
2019-08-02 0 3.550 3.550 3.570 3.540 3.620 1,352,754 4,813,081 3.5580 2.082 2.082 2.094 2.076 2.123 2,306,797 2.0865 -1.11%
2019-08-01 0 3.590 3.590 3.610 3.580 3.630 603,193 2,169,375 3.5965 2.105 2.105 2.117 2.099 2.129 1,028,601 2.1091 -0.28%
2019-07-31 0 3.600 3.600 3.610 3.600 3.620 148,000 533,400 3.6041 2.111 2.111 2.117 2.111 2.123 252,379 2.1135 -0.55%
2019-07-30 0 3.620 3.620 3.640 3.600 3.650 418,652 1,512,443 3.6126 2.123 2.123 2.135 2.111 2.140 713,911 2.1185 0.00%
2019-07-29 0 3.620 3.610 3.630 3.590 3.650 343,000 1,238,180 3.6099 2.123 2.117 2.129 2.105 2.140 584,904 2.1169 -1.09%
2019-07-26 0 3.660 3.650 3.660 3.650 3.670 286,000 1,046,170 3.6579 2.146 2.140 2.146 2.140 2.152 487,704 2.1451 -0.27%
2019-07-25 0 3.670 3.660 3.670 3.660 3.700 413,000 1,517,840 3.6752 2.152 2.146 2.152 2.146 2.170 704,272 2.1552 0.00%
2019-07-24 0 3.670 3.670 3.680 3.670 3.720 222,000 817,680 3.6832 2.152 2.152 2.158 2.152 2.181 378,568 2.1599 -0.54%
2019-07-23 0 3.690 3.670 3.690 3.670 3.710 304,000 1,122,480 3.6924 2.164 2.152 2.164 2.152 2.176 518,399 2.1653 0.54%
2019-07-22 0 3.670 3.670 3.690 3.660 3.690 188,000 691,000 3.6755 2.152 2.152 2.164 2.146 2.164 320,589 2.1554 -0.81%
2019-07-19 0 3.700 3.680 3.720 3.680 3.730 328,000 1,219,864 3.7191 2.170 2.158 2.181 2.158 2.187 559,325 2.1810 0.54%
2019-07-18 0 3.680 3.680 3.690 3.650 3.710 312,000 1,147,660 3.6784 2.158 2.158 2.164 2.140 2.176 532,041 2.1571 0.55%
2019-07-17 0 3.660 3.660 3.690 3.650 3.720 533,000 1,963,900 3.6846 2.146 2.146 2.164 2.140 2.181 908,904 2.1607 -1.88%
2019-07-16 0 3.730 3.720 3.750 3.710 3.760 348,000 1,300,240 3.7363 2.187 2.181 2.199 2.176 2.205 593,431 2.1911 0.27%
2019-07-15 0 3.720 3.710 3.720 3.680 3.750 530,000 1,972,250 3.7212 2.181 2.176 2.181 2.158 2.199 903,788 2.1822 -0.80%
2019-07-12 0 3.750 3.730 3.750 3.700 3.750 183,000 682,410 3.7290 2.199 2.187 2.199 2.170 2.199 312,063 2.1868 1.35%
2019-07-11 0 3.700 3.700 3.710 3.690 3.720 403,000 1,494,820 3.7092 2.170 2.170 2.176 2.164 2.181 687,220 2.1752 1.09%
2019-07-10 0 3.660 3.650 3.660 3.650 3.680 1,351,600 4,950,821 3.6629 2.146 2.140 2.146 2.140 2.158 2,304,830 2.1480 0.83%
2019-07-09 0 3.630 3.630 3.650 3.630 3.680 500,000 1,823,090 3.6462 2.129 2.129 2.140 2.129 2.158 852,630 2.1382 -0.55%
2019-07-08 0 3.650 3.640 3.650 3.630 3.680 377,000 1,373,255 3.6426 2.140 2.135 2.140 2.129 2.158 642,883 2.1361 0.00%
2019-07-05 0 3.650 3.640 3.650 3.620 3.660 4,818,001 17,544,063 3.6414 2.140 2.135 2.140 2.123 2.146 8,215,945 2.1354 0.27%
2019-07-04 0 3.640 3.620 3.640 3.630 3.660 748,000 2,720,575 3.6371 2.135 2.123 2.135 2.129 2.146 1,275,535 2.1329 0.28%
2019-07-03 0 3.630 3.630 3.640 3.630 3.660 1,142,000 4,165,410 3.6475 2.129 2.129 2.135 2.129 2.146 1,947,407 2.1390 -0.55%
2019-07-02 0 3.650 3.640 3.650 3.640 3.680 1,045,000 3,821,420 3.6569 2.140 2.135 2.140 2.135 2.158 1,781,997 2.1445 0.00%
2019-06-28 0 3.650 3.620 3.650 3.620 3.660 633,089 2,307,216 3.6444 2.140 2.123 2.140 2.123 2.146 1,079,581 2.1371 0.27%
2019-06-27 0 3.640 3.620 3.640 3.590 3.640 580,000 2,097,650 3.6166 2.135 2.123 2.135 2.105 2.135 989,051 2.1209 1.96%
2019-06-26 0 3.570 3.560 3.570 3.530 3.580 923,000 3,290,600 3.5651 2.094 2.088 2.094 2.070 2.099 1,573,955 2.0907 0.28%
2019-06-25 0 3.560 3.550 3.570 3.510 3.580 2,206,000 7,799,700 3.5357 2.088 2.082 2.094 2.058 2.099 3,761,804 2.0734 -0.56%
2019-06-24 0 3.580 3.570 3.590 3.540 3.590 873,000 3,121,135 3.5752 2.099 2.094 2.105 2.076 2.105 1,488,692 2.0966 1.70%
2019-06-21 0 3.520 3.510 3.560 3.450 3.740 6,079,000 21,767,865 3.5808 2.064 2.058 2.088 2.023 2.193 10,366,276 2.0999 -4.61%
2019-06-20 0 3.690 3.690 3.700 3.660 3.720 1,006,000 3,721,725 3.6995 2.164 2.164 2.170 2.146 2.181 1,715,492 2.1695 1.10%
2019-06-19 0 3.650 3.630 3.650 3.620 3.660 1,552,000 5,658,755 3.6461 2.140 2.129 2.140 2.123 2.146 2,646,564 2.1382 1.11%
2019-06-18 0 3.610 3.590 3.620 3.580 3.620 1,108,000 3,989,650 3.6008 2.117 2.105 2.123 2.099 2.123 1,889,428 2.1116 0.56%
2019-06-17 0 3.590 3.590 3.600 3.570 3.630 605,000 2,181,125 3.6052 2.105 2.105 2.111 2.094 2.129 1,031,682 2.1141 0.00%
2019-06-14 0 3.590 3.570 3.580 3.540 3.600 941,000 3,368,080 3.5793 2.105 2.094 2.099 2.076 2.111 1,604,650 2.0990 1.41%
2019-06-13 0 3.540 3.540 3.550 3.540 3.590 1,248,291 4,442,682 3.5590 2.076 2.076 2.082 2.076 2.105 2,128,661 2.0871 -0.84%
2019-06-12 0 3.570 3.570 3.580 3.560 3.610 607,000 2,171,695 3.5778 2.094 2.094 2.099 2.088 2.117 1,035,093 2.0981 -1.38%
2019-06-11 0 3.620 3.610 3.620 3.570 3.630 755,000 2,725,600 3.6101 2.123 2.117 2.123 2.094 2.129 1,287,471 2.1170 1.12%
2019-06-10 0 3.580 3.580 3.590 3.570 3.610 799,000 2,865,490 3.5863 2.099 2.099 2.105 2.094 2.117 1,362,503 2.1031 0.28%
2019-06-06 0 3.570 3.570 3.580 3.570 3.620 382,000 1,369,950 3.5863 2.094 2.094 2.099 2.094 2.123 651,409 2.1031 -1.11%
2019-06-05 0 3.610 3.600 3.610 3.600 3.700 492,000 1,786,520 3.6311 2.117 2.111 2.117 2.111 2.170 838,988 2.1294 0.28%
2019-06-04 0 3.740 3.720 3.740 3.710 3.760 945,000 3,526,855 3.7321 2.111 2.100 2.111 2.094 2.122 1,674,139 2.1067 0.00%
2019-06-03 0 3.740 3.740 3.750 3.740 3.770 1,115,439 4,180,154 3.7475 2.111 2.111 2.117 2.111 2.128 1,976,085 2.1154 -0.27%
2019-05-31 0 3.750 3.750 3.770 3.720 3.770 683,710 2,562,979 3.7486 2.117 2.117 2.128 2.100 2.128 1,211,244 2.1160 0.81%
2019-05-30 0 3.720 3.720 3.740 3.720 3.750 204,000 761,840 3.7345 2.100 2.100 2.111 2.100 2.117 361,401 2.1080 0.00%
2019-05-29 0 3.720 3.720 3.740 3.720 3.770 270,845 1,011,656 3.7352 2.100 2.100 2.111 2.100 2.128 479,822 2.1084 -0.80%
2019-05-28 0 3.750 3.710 3.730 3.700 3.810 1,344,038 5,031,449 3.7435 2.117 2.094 2.105 2.089 2.151 2,381,065 2.1131 0.81%
2019-05-27 0 3.720 3.720 3.740 3.700 3.740 182,532 679,682 3.7236 2.100 2.100 2.111 2.089 2.111 323,369 2.1019 0.00%
2019-05-24 0 3.720 3.710 3.730 3.700 3.730 263,000 976,660 3.7135 2.100 2.094 2.105 2.089 2.105 465,924 2.0962 0.27%
2019-05-23 0 3.710 3.700 3.720 3.700 3.730 522,000 1,938,720 3.7140 2.094 2.089 2.100 2.089 2.105 924,763 2.0965 0.27%
2019-05-22 0 3.700 3.700 3.730 3.690 3.730 611,000 2,264,970 3.7070 2.089 2.089 2.105 2.083 2.105 1,082,433 2.0925 0.00%
2019-05-21 0 3.700 3.700 3.720 3.690 3.730 435,000 1,612,900 3.7078 2.089 2.089 2.100 2.083 2.105 770,635 2.0929 -0.27%
2019-05-20 0 3.710 3.700 3.710 3.690 3.720 1,145,000 4,240,010 3.7031 2.094 2.089 2.094 2.083 2.100 2,028,454 2.0903 -0.27%
2019-05-17 0 3.720 3.720 3.730 3.710 3.780 380,000 1,419,260 3.7349 2.100 2.100 2.105 2.094 2.134 673,199 2.1082 0.00%
2019-05-16 0 3.720 3.720 3.740 3.710 3.740 239,000 889,925 3.7235 2.100 2.100 2.111 2.094 2.111 423,407 2.1018 0.00%
2019-05-15 0 3.720 3.710 3.740 3.690 3.740 447,000 1,657,305 3.7076 2.100 2.094 2.111 2.083 2.111 791,894 2.0928 0.00%
2019-05-14 0 3.720 3.710 3.720 3.670 3.730 1,017,000 3,764,130 3.7012 2.100 2.094 2.100 2.072 2.105 1,801,693 2.0892 0.00%
2019-05-10 0 3.720 3.720 3.730 3.700 3.760 610,685 2,272,100 3.7206 2.100 2.100 2.105 2.089 2.122 1,081,875 2.1002 0.54%
2019-05-09 0 3.700 3.700 3.710 3.690 3.740 804,000 2,978,120 3.7041 2.089 2.089 2.094 2.083 2.111 1,424,347 2.0909 -1.07%
2019-05-08 0 3.740 3.720 3.740 3.720 3.770 1,200,000 4,482,260 3.7352 2.111 2.100 2.111 2.100 2.128 2,125,891 2.1084 -0.80%
2019-05-07 0 3.770 3.770 3.780 3.730 3.790 1,979,000 7,428,470 3.7536 2.128 2.128 2.134 2.105 2.139 3,505,949 2.1188 -0.26%
2019-05-06 0 3.780 3.780 3.800 3.760 3.900 1,423,745 5,403,350 3.7952 2.134 2.134 2.145 2.122 2.201 2,522,272 2.1423 -3.82%
2019-05-03 0 3.930 3.900 3.930 3.860 3.930 288,134 1,123,069 3.8977 2.218 2.201 2.218 2.179 2.218 510,451 2.2001 1.03%
2019-05-02 0 3.890 3.890 3.920 3.890 3.940 489,000 1,913,025 3.9121 2.196 2.196 2.213 2.196 2.224 866,301 2.2083 -0.51%
2019-04-30 0 3.910 3.910 3.930 3.890 3.990 390,000 1,530,230 3.9237 2.207 2.207 2.218 2.196 2.252 690,915 2.2148 0.26%
2019-04-29 0 3.900 3.900 3.920 3.870 3.920 442,000 1,719,570 3.8904 2.201 2.201 2.213 2.184 2.213 783,037 2.1960 0.52%
2019-04-26 0 3.880 3.880 3.910 3.850 3.980 2,516,000 9,817,750 3.9021 2.190 2.190 2.207 2.173 2.247 4,457,285 2.2026 -1.52%
2019-04-25 0 3.940 3.940 3.970 3.940 3.990 487,000 1,930,380 3.9638 2.224 2.224 2.241 2.224 2.252 862,757 2.2375 -0.76%
2019-04-24 0 3.970 3.970 3.990 3.950 3.990 321,000 1,274,815 3.9714 2.241 2.241 2.252 2.230 2.252 568,676 2.2417 0.51%
2019-04-23 0 3.950 3.930 3.970 3.930 3.990 931,500 3,691,549 3.9630 2.230 2.218 2.241 2.218 2.252 1,650,223 2.2370 -0.25%
2019-04-18 0 3.960 3.960 3.980 3.960 4.030 586,732 2,337,357 3.9837 2.235 2.235 2.247 2.235 2.275 1,039,440 2.2487 -1.00%
2019-04-17 0 4.000 4.000 4.030 3.970 4.030 1,195,000 4,780,210 4.0002 2.258 2.258 2.275 2.241 2.275 2,117,033 2.2580 -0.25%
2019-04-16 0 4.010 4.010 4.020 3.950 4.020 430,549 1,720,530 3.9961 2.264 2.264 2.269 2.230 2.269 762,750 2.2557 0.50%
2019-04-15 0 3.990 3.980 3.990 3.970 4.020 678,000 2,711,240 3.9989 2.252 2.247 2.252 2.241 2.269 1,201,128 2.2572 1.01%
2019-04-12 0 3.950 3.960 3.980 3.920 3.980 481,000 1,901,975 3.9542 2.230 2.235 2.247 2.213 2.247 852,128 2.2320 0.00%
2019-04-11 0 3.950 3.950 3.960 3.940 4.020 430,004 1,702,796 3.9600 2.230 2.230 2.235 2.224 2.269 761,785 2.2353 -1.25%
2019-04-10 0 4.000 3.980 3.990 3.950 4.000 777,000 3,096,445 3.9851 2.258 2.247 2.252 2.230 2.258 1,376,514 2.2495 1.27%
2019-04-09 0 3.950 3.940 3.950 3.930 3.970 936,842 3,700,127 3.9496 2.230 2.224 2.230 2.218 2.241 1,659,687 2.2294 -0.25%
2019-04-08 0 3.960 3.960 3.980 3.960 4.020 1,180,253 4,711,217 3.9917 2.235 2.235 2.247 2.235 2.269 2,090,908 2.2532 -1.49%
2019-04-04 0 4.020 4.000 4.020 3.980 4.050 741,000 2,971,635 4.0103 2.269 2.258 2.269 2.247 2.286 1,312,738 2.2637 -0.25%
2019-04-03 0 4.030 4.010 4.030 3.980 4.040 1,959,176 7,860,805 4.0123 2.275 2.264 2.275 2.247 2.280 3,470,829 2.2648 1.26%
2019-04-02 0 3.980 3.960 3.980 3.940 3.990 694,000 2,748,210 3.9600 2.247 2.235 2.247 2.224 2.252 1,229,474 2.2353 1.02%
2019-04-01 0 3.940 3.940 3.950 3.910 3.980 809,000 3,197,820 3.9528 2.224 2.224 2.230 2.207 2.247 1,433,205 2.2312 0.00%
2019-03-29 0 3.940 3.940 3.950 3.920 3.960 803,741 3,173,822 3.9488 2.224 2.224 2.230 2.213 2.235 1,423,888 2.2290 1.03%
2019-03-28 0 3.900 3.890 3.910 3.820 3.910 1,202,000 4,628,880 3.8510 2.201 2.196 2.207 2.156 2.207 2,129,434 2.1738 1.04%
2019-03-27 0 3.860 3.850 3.860 3.810 3.870 4,392,556 16,832,246 3.8320 2.179 2.173 2.179 2.151 2.184 7,781,746 2.1630 0.26%
2019-03-26 0 3.850 3.840 3.850 3.810 3.930 3,020,000 11,645,755 3.8562 2.173 2.168 2.173 2.151 2.218 5,350,159 2.1767 -1.53%
2019-03-25 0 3.910 3.900 3.910 3.890 3.930 1,713,000 6,688,030 3.9043 2.207 2.201 2.207 2.196 2.218 3,034,709 2.2038 -0.76%
2019-03-22 0 3.940 3.940 3.950 3.930 3.990 2,374,000 9,380,850 3.9515 2.224 2.224 2.230 2.218 2.252 4,205,721 2.2305 -0.51%
2019-03-21 0 3.960 3.960 3.970 3.950 4.050 1,576,000 6,304,970 4.0006 2.235 2.235 2.241 2.230 2.286 2,792,003 2.2582 0.00%
2019-03-20 0 3.960 3.950 3.960 3.940 4.060 879,000 3,487,150 3.9672 2.235 2.230 2.235 2.224 2.292 1,557,215 2.2394 -1.00%
2019-03-19 0 4.000 3.990 4.000 3.990 4.150 1,027,000 4,156,350 4.0471 2.258 2.252 2.258 2.252 2.343 1,819,408 2.2845 -2.20%
2019-03-18 0 4.090 4.090 4.100 4.070 4.140 285,000 1,168,740 4.1008 2.309 2.309 2.314 2.297 2.337 504,899 2.3148 -0.24%
2019-03-15 0 4.100 4.100 4.120 4.040 4.140 2,069,314 8,475,413 4.0958 2.314 2.314 2.326 2.280 2.337 3,665,947 2.3119 1.23%
2019-03-14 0 4.050 4.030 4.050 3.950 4.080 2,346,862 9,450,387 4.0268 2.286 2.275 2.286 2.230 2.303 4,157,644 2.2730 2.53%
2019-03-13 0 3.950 3.950 3.980 3.950 3.990 618,000 2,449,470 3.9635 2.230 2.230 2.247 2.230 2.252 1,094,834 2.2373 -1.00%
2019-03-12 0 3.990 3.960 4.000 3.950 4.050 1,093,000 4,373,330 4.0012 2.252 2.235 2.258 2.230 2.286 1,936,332 2.2586 1.01%
2019-03-11 0 3.950 3.940 3.960 3.930 3.960 966,000 3,812,450 3.9466 2.230 2.224 2.235 2.218 2.235 1,711,342 2.2278 0.00%
2019-03-08 0 3.950 3.950 3.960 3.930 4.020 1,977,000 7,826,230 3.9586 2.230 2.230 2.235 2.218 2.269 3,502,405 2.2345 -2.23%
2019-03-07 0 4.040 4.030 4.050 4.030 4.140 3,887,000 15,829,980 4.0725 2.280 2.275 2.286 2.275 2.337 6,886,115 2.2988 -3.81%
2019-03-06 0 4.200 4.200 4.210 4.160 4.230 1,379,000 5,792,340 4.2004 2.371 2.371 2.376 2.348 2.388 2,443,003 2.3710 0.48%
2019-03-05 0 4.180 4.180 4.200 4.090 4.220 1,960,300 8,197,705 4.1819 2.359 2.359 2.371 2.309 2.382 3,472,820 2.3605 0.48%
2019-03-04 0 4.160 4.160 4.180 4.150 4.190 1,676,000 6,983,460 4.1667 2.348 2.348 2.359 2.343 2.365 2,969,161 2.3520 -0.24%
2019-03-01 0 4.170 4.170 4.190 4.150 4.190 493,000 2,051,790 4.1618 2.354 2.354 2.365 2.343 2.365 873,387 2.3492 0.72%
2019-02-28 0 4.140 4.140 4.150 4.140 4.220 914,000 3,806,610 4.1648 2.337 2.337 2.343 2.337 2.382 1,619,220 2.3509 -0.96%
2019-02-27 0 4.180 4.180 4.210 4.180 4.230 1,601,000 6,720,160 4.1975 2.359 2.359 2.376 2.359 2.388 2,836,293 2.3693 -0.24%
2019-02-26 0 4.190 4.190 4.200 4.150 4.200 1,509,000 6,314,000 4.1842 2.365 2.365 2.371 2.343 2.371 2,673,308 2.3619 0.24%
2019-02-25 0 4.180 4.150 4.180 4.110 4.180 1,785,866 7,412,070 4.1504 2.359 2.343 2.359 2.320 2.359 3,163,797 2.3428 2.20%
2019-02-22 0 4.090 4.090 4.100 4.030 4.130 1,659,000 6,746,230 4.0664 2.309 2.309 2.314 2.275 2.331 2,939,044 2.2954 0.49%
2019-02-21 0 4.070 4.070 4.080 4.070 4.200 1,541,000 6,342,240 4.1157 2.297 2.297 2.303 2.297 2.371 2,729,998 2.3232 -1.93%
2019-02-20 0 4.150 4.150 4.160 4.120 4.180 1,317,000 5,470,310 4.1536 2.343 2.343 2.348 2.326 2.359 2,333,165 2.3446 0.97%
2019-02-19 0 4.110 4.100 4.110 4.030 4.130 1,796,652 7,354,350 4.0934 2.320 2.314 2.320 2.275 2.331 3,182,905 2.3106 1.48%
2019-02-18 0 4.050 4.050 4.070 4.000 4.080 1,107,000 4,482,650 4.0494 2.286 2.286 2.297 2.258 2.303 1,961,134 2.2857 1.76%
2019-02-15 0 3.980 3.950 3.980 3.960 4.070 2,143,000 8,580,970 4.0042 2.247 2.230 2.247 2.235 2.297 3,796,487 2.2602 -2.69%
2019-02-14 0 4.090 4.080 4.090 3.970 4.100 3,132,000 12,660,200 4.0422 2.309 2.303 2.309 2.241 2.314 5,548,575 2.2817 2.76%
2019-02-13 0 3.980 3.970 3.980 3.920 3.980 5,597,000 22,082,930 3.9455 2.247 2.241 2.247 2.213 2.247 9,915,510 2.2271 1.02%
2019-02-12 0 3.940 3.920 3.940 3.830 3.950 3,318,000 12,926,290 3.8958 2.224 2.213 2.224 2.162 2.230 5,878,089 2.1991 3.14%
2019-02-11 0 3.820 3.820 3.830 3.750 3.850 2,661,000 10,123,090 3.8042 2.156 2.156 2.162 2.117 2.173 4,714,163 2.1474 1.60%
2019-02-08 0 3.760 3.760 3.780 3.710 3.780 2,464,000 9,200,510 3.7340 2.122 2.122 2.134 2.094 2.134 4,365,163 2.1077 0.27%
2019-02-04 0 3.750 3.750 3.780 3.750 3.790 1,580,000 5,956,615 3.7700 2.117 2.117 2.134 2.117 2.139 2,799,090 2.1281 -1.06%
2019-02-01 0 3.790 3.770 3.790 3.710 3.800 2,569,000 9,660,440 3.7604 2.139 2.128 2.139 2.094 2.145 4,551,178 2.1226 2.16%
2019-01-31 0 3.710 3.710 3.720 3.650 3.740 1,785,942 6,617,195 3.7052 2.094 2.094 2.100 2.060 2.111 3,163,932 2.0914 1.64%
2019-01-30 0 3.650 3.640 3.650 3.630 3.660 1,194,040 4,354,296 3.6467 2.060 2.055 2.060 2.049 2.066 2,115,332 2.0584 0.00%
2019-01-29 0 3.650 3.640 3.650 3.630 3.660 1,391,000 5,075,466 3.6488 2.060 2.055 2.060 2.049 2.066 2,464,262 2.0596 0.00%
2019-01-28 0 3.650 3.640 3.650 3.630 3.670 2,255,000 8,228,250 3.6489 2.060 2.055 2.060 2.049 2.072 3,994,903 2.0597 0.00%
2019-01-25 0 3.650 3.640 3.650 3.630 3.670 4,693,000 17,127,700 3.6496 2.060 2.055 2.060 2.049 2.072 8,314,005 2.0601 0.00%
2019-01-24 0 3.650 3.640 3.650 3.640 3.660 3,803,274 13,877,759 3.6489 2.060 2.055 2.060 2.055 2.066 6,737,788 2.0597 0.27%
2019-01-23 0 3.640 3.640 3.650 3.640 3.660 1,010,030 3,685,861 3.6493 2.055 2.055 2.060 2.055 2.066 1,789,345 2.0599 -0.27%
2019-01-22 0 3.650 3.640 3.650 3.640 3.660 674,000 2,460,060 3.6499 2.060 2.055 2.060 2.055 2.066 1,194,042 2.0603 0.00%
2019-01-21 0 3.650 3.640 3.650 3.640 3.670 1,653,000 6,037,330 3.6523 2.060 2.055 2.060 2.055 2.072 2,928,415 2.0616 0.00%
2019-01-18 0 3.650 3.640 3.650 3.640 3.670 895,000 3,267,290 3.6506 2.060 2.055 2.060 2.055 2.072 1,585,560 2.0607 0.27%
2019-01-17 0 3.640 3.640 3.650 3.630 3.670 2,351,718 8,588,304 3.6519 2.055 2.055 2.060 2.049 2.072 4,166,247 2.0614 -0.27%
2019-01-16 0 3.650 3.650 3.690 3.650 3.700 1,484,619 5,450,456 3.6713 2.060 2.060 2.083 2.060 2.089 2,630,115 2.0723 0.00%
2019-01-15 0 3.650 3.650 3.660 3.630 3.670 1,580,963 5,767,001 3.6478 2.060 2.060 2.066 2.049 2.072 2,800,796 2.0591 0.27%
2019-01-14 0 3.640 3.640 3.650 3.630 3.670 805,000 2,930,180 3.6400 2.055 2.055 2.060 2.049 2.072 1,426,119 2.0547 -1.09%
2019-01-11 0 3.680 3.680 3.700 3.660 3.700 300,000 1,102,990 3.6766 2.077 2.077 2.089 2.066 2.089 531,473 2.0753 0.82%
2019-01-10 0 3.650 3.650 3.660 3.630 3.700 690,000 2,522,550 3.6559 2.060 2.060 2.066 2.049 2.089 1,222,387 2.0636 -0.27%
2019-01-09 0 3.660 3.660 3.680 3.620 3.700 913,000 3,341,848 3.6603 2.066 2.066 2.077 2.043 2.089 1,617,449 2.0661 1.10%
2019-01-08 0 3.620 3.610 3.630 3.620 3.650 242,000 879,290 3.6334 2.043 2.038 2.049 2.043 2.060 428,721 2.0510 -0.55%
2019-01-07 0 3.640 3.630 3.650 3.630 3.650 321,000 1,168,090 3.6389 2.055 2.049 2.060 2.049 2.060 568,676 2.0541 0.83%
2019-01-04 0 3.610 3.600 3.610 3.600 3.640 527,000 1,905,070 3.6149 2.038 2.032 2.038 2.032 2.055 933,620 2.0405 -0.28%
2019-01-03 0 3.620 3.610 3.620 3.610 3.660 211,000 766,280 3.6317 2.043 2.038 2.043 2.038 2.066 373,802 2.0500 -1.36%
2019-01-02 0 3.670 3.650 3.680 3.640 3.690 325,000 1,187,790 3.6547 2.072 2.060 2.077 2.055 2.083 575,762 2.0630 -0.81%
2018-12-31 0 3.700 3.680 3.700 3.670 3.700 208,102 767,770 3.6894 2.089 2.077 2.089 2.072 2.089 368,668 2.0825 0.27%
2018-12-28 0 3.690 3.690 3.700 3.660 3.700 192,478 710,383 3.6907 2.083 2.083 2.089 2.066 2.089 340,989 2.0833 -0.27%
2018-12-27 0 3.700 3.680 3.700 3.670 3.710 168,553 622,805 3.6950 2.089 2.077 2.089 2.072 2.094 298,604 2.0857 0.82%
2018-12-24 0 3.670 3.670 3.700 3.670 3.700 67,000 247,057 3.6874 2.072 2.072 2.089 2.072 2.089 118,696 2.0814 0.00%
2018-12-21 0 3.670 3.670 3.700 3.660 3.700 911,000 3,347,535 3.6746 2.072 2.072 2.089 2.066 2.089 1,613,906 2.0742 -0.27%
2018-12-20 0 3.680 3.680 3.700 3.680 3.700 246,000 906,970 3.6869 2.077 2.077 2.089 2.077 2.089 435,808 2.0811 -0.54%
2018-12-19 0 3.700 3.680 3.700 3.680 3.710 514,491 1,902,052 3.6970 2.089 2.077 2.089 2.077 2.094 911,460 2.0868 0.00%
2018-12-18 0 3.700 3.660 3.700 3.660 3.700 306,555 1,128,049 3.6798 2.089 2.066 2.089 2.066 2.089 543,085 2.0771 0.82%
2018-12-17 0 3.670 3.670 3.690 3.670 3.730 679,000 2,503,730 3.6874 2.072 2.072 2.083 2.072 2.105 1,202,900 2.0814 -0.81%
2018-12-14 0 3.700 3.690 3.700 3.690 3.720 464,000 1,716,760 3.6999 2.089 2.083 2.089 2.083 2.100 822,011 2.0885 -0.54%
2018-12-13 0 3.720 3.720 3.730 3.720 3.750 541,000 2,018,650 3.7313 2.100 2.100 2.105 2.100 2.117 958,423 2.1062 0.00%
2018-12-12 0 3.720 3.710 3.720 3.700 3.720 409,000 1,518,070 3.7117 2.100 2.094 2.100 2.089 2.100 724,575 2.0951 0.81%
2018-12-11 0 3.690 3.690 3.710 3.690 3.720 703,000 2,603,300 3.7031 2.083 2.083 2.094 2.083 2.100 1,245,418 2.0903 -0.27%
2018-12-10 0 3.700 3.700 3.720 3.690 3.740 1,090,000 4,035,040 3.7019 2.089 2.089 2.100 2.083 2.111 1,931,018 2.0896 -0.27%
2018-12-07 0 3.710 3.710 3.720 3.710 3.750 486,000 1,806,510 3.7171 2.094 2.094 2.100 2.094 2.117 860,986 2.0982 -0.54%
2018-12-06 0 3.730 3.720 3.730 3.720 3.790 784,056 2,947,760 3.7596 2.105 2.100 2.105 2.100 2.139 1,389,015 2.1222 -1.58%
2018-12-05 0 3.790 3.790 3.800 3.780 3.820 853,000 3,233,770 3.7911 2.139 2.139 2.145 2.134 2.156 1,511,154 2.1399 -1.04%
2018-12-04 0 3.830 3.830 3.850 3.750 3.860 529,029 2,014,105 3.8072 2.162 2.162 2.173 2.117 2.179 937,215 2.1490 1.06%
2018-12-03 0 3.790 3.790 3.800 3.730 3.800 723,000 2,727,800 3.7729 2.139 2.139 2.145 2.105 2.145 1,280,849 2.1297 2.43%
2018-11-30 0 3.700 3.690 3.700 3.680 3.720 445,000 1,648,505 3.7045 2.089 2.083 2.089 2.077 2.100 788,351 2.0911 0.00%
2018-11-29 0 3.700 3.700 3.710 3.690 3.720 296,000 1,097,260 3.7070 2.089 2.089 2.094 2.083 2.100 524,386 2.0925 0.00%
2018-11-28 0 3.700 3.690 3.700 3.660 3.730 674,024 2,492,240 3.6976 2.089 2.083 2.089 2.066 2.105 1,194,085 2.0872 -0.27%
2018-11-27 0 3.710 3.710 3.730 3.680 3.740 337,000 1,246,510 3.6988 2.094 2.094 2.105 2.077 2.111 597,021 2.0879 -0.54%
2018-11-26 0 3.730 3.710 3.730 3.680 3.770 469,000 1,741,350 3.7129 2.105 2.094 2.105 2.077 2.128 830,869 2.0958 0.81%
2018-11-23 0 3.700 3.700 3.710 3.680 3.730 435,000 1,610,790 3.7030 2.089 2.089 2.094 2.077 2.105 770,635 2.0902 -0.27%
2018-11-22 0 3.710 3.690 3.710 3.660 3.750 907,000 3,364,200 3.7092 2.094 2.083 2.094 2.066 2.117 1,606,819 2.0937 0.27%
2018-11-21 0 3.700 3.700 3.720 3.650 3.730 295,000 1,089,420 3.6929 2.089 2.089 2.100 2.060 2.105 522,615 2.0846 1.37%
2018-11-20 0 3.650 3.640 3.650 3.640 3.710 404,376 1,483,351 3.6682 2.060 2.055 2.060 2.055 2.094 716,383 2.0706 -1.08%
2018-11-19 0 3.690 3.690 3.720 3.670 3.770 1,241,000 4,613,870 3.7179 2.083 2.083 2.100 2.072 2.128 2,198,526 2.0986 0.82%
2018-11-16 0 3.660 3.660 3.690 3.630 3.690 388,375 1,422,787 3.6634 2.066 2.066 2.083 2.049 2.083 688,036 2.0679 -0.54%
2018-11-15 0 3.680 3.650 3.680 3.620 3.680 282,000 1,029,670 3.6513 2.077 2.060 2.077 2.043 2.077 499,584 2.0611 1.66%
2018-11-14 0 3.620 3.620 3.640 3.600 3.640 225,000 814,740 3.6211 2.043 2.043 2.055 2.032 2.055 398,605 2.0440 0.28%
2018-11-13 0 3.610 3.610 3.630 3.560 3.620 144,000 519,160 3.6053 2.038 2.038 2.049 2.010 2.043 255,107 2.0351 -0.28%
2018-11-12 0 3.620 3.610 3.620 3.560 3.620 192,000 689,860 3.5930 2.043 2.038 2.043 2.010 2.043 340,143 2.0281 1.69%
2018-11-09 0 3.560 3.550 3.590 3.550 3.610 682,000 2,437,820 3.5745 2.010 2.004 2.026 2.004 2.038 1,208,215 2.0177 -1.11%
2018-11-08 0 3.600 3.600 3.620 3.550 3.700 762,694 2,759,859 3.6186 2.032 2.032 2.043 2.004 2.089 1,351,170 2.0426 -1.37%
2018-11-07 0 3.650 3.650 3.660 3.650 3.690 229,000 840,230 3.6691 2.060 2.060 2.066 2.060 2.083 405,691 2.0711 0.27%
2018-11-06 0 3.640 3.640 3.690 3.620 3.690 208,000 759,222 3.6501 2.055 2.055 2.083 2.043 2.083 368,488 2.0604 0.83%
2018-11-05 0 3.610 3.600 3.640 3.590 3.710 596,000 2,154,840 3.6155 2.038 2.032 2.055 2.026 2.094 1,055,859 2.0408 -1.37%
2018-11-02 0 3.660 3.660 3.670 3.640 3.690 1,890,267 6,900,258 3.6504 2.066 2.066 2.072 2.055 2.083 3,348,751 2.0605 2.23%
2018-11-01 0 3.580 3.560 3.580 3.540 3.600 958,000 3,424,230 3.5744 2.021 2.010 2.021 1.998 2.032 1,697,170 2.0176 1.42%
2018-10-31 0 3.530 3.530 3.540 3.530 3.570 1,121,500 3,971,190 3.5410 1.993 1.993 1.998 1.993 2.015 1,986,822 1.9988 -0.84%
2018-10-30 0 3.560 3.560 3.590 3.560 3.620 293,000 1,050,240 3.5844 2.010 2.010 2.026 2.010 2.043 519,072 2.0233 -1.11%
2018-10-29 0 3.600 3.600 3.710 3.590 3.730 190,992 692,061 3.6235 2.032 2.032 2.094 2.026 2.105 338,357 2.0454 -0.28%
2018-10-26 0 3.610 3.610 3.630 3.600 3.660 234,000 849,460 3.6302 2.038 2.038 2.049 2.032 2.066 414,549 2.0491 -0.28%
2018-10-25 0 3.620 3.610 3.620 3.580 3.640 613,000 2,213,750 3.6113 2.043 2.038 2.043 2.021 2.055 1,085,976 2.0385 -1.36%
2018-10-24 0 3.670 3.670 3.700 3.650 3.690 98,000 359,960 3.6731 2.072 2.072 2.089 2.060 2.083 173,614 2.0733 0.55%
2018-10-23 0 3.650 3.640 3.650 3.630 3.800 882,737 3,289,025 3.7259 2.060 2.055 2.060 2.049 2.145 1,563,836 2.1032 -2.41%
2018-10-22 0 3.740 3.740 3.750 3.700 3.770 910,000 3,405,335 3.7421 2.111 2.111 2.117 2.089 2.128 1,612,134 2.1123 1.36%
2018-10-19 0 3.690 3.680 3.720 3.680 3.730 669,000 2,473,620 3.6975 2.083 2.077 2.100 2.077 2.105 1,185,184 2.0871 -0.27%
2018-10-18 0 3.700 3.690 3.700 3.690 3.760 144,000 533,530 3.7051 2.089 2.083 2.089 2.083 2.122 255,107 2.0914 -1.60%
2018-10-16 0 3.760 3.730 3.760 3.730 3.760 52,000 194,560 3.7415 2.122 2.105 2.122 2.105 2.122 92,122 2.1120 0.53%
2018-10-15 0 3.740 3.740 3.760 3.710 3.780 400,000 1,498,150 3.7454 2.111 2.111 2.122 2.094 2.134 708,630 2.1141 0.00%
2018-10-12 0 3.740 3.740 3.750 3.670 3.780 415,000 1,548,920 3.7323 2.111 2.111 2.117 2.072 2.134 735,204 2.1068 1.08%
2018-10-11 0 3.700 3.700 3.720 3.700 3.800 664,000 2,474,360 3.7264 2.089 2.089 2.100 2.089 2.145 1,176,326 2.1035 -4.39%
2018-10-10 0 3.870 3.870 3.910 3.850 3.930 544,000 2,114,060 3.8861 2.184 2.184 2.207 2.173 2.218 963,737 2.1936 0.00%
2018-10-09 0 3.870 3.870 3.880 3.850 3.910 133,554 518,089 3.8792 2.184 2.184 2.190 2.173 2.207 236,601 2.1897 -0.26%
2018-10-08 0 3.880 3.880 3.900 3.880 3.970 634,000 2,478,380 3.9091 2.190 2.190 2.201 2.190 2.241 1,123,179 2.2066 -2.02%
2018-10-05 0 3.960 3.960 3.970 3.960 4.010 194,000 772,050 3.9796 2.235 2.235 2.241 2.235 2.264 343,686 2.2464 -1.00%
2018-10-04 0 4.000 4.000 4.040 4.000 4.060 323,000 1,294,360 4.0073 2.258 2.258 2.280 2.258 2.292 572,219 2.2620 0.00%
2018-10-03 0 4.000 4.000 4.010 4.000 4.050 330,000 1,325,125 4.0155 2.258 2.258 2.264 2.258 2.286 584,620 2.2666 -0.74%
2018-10-02 0 4.030 4.010 4.050 3.970 4.070 1,432,857 5,763,705 4.0225 2.275 2.264 2.286 2.241 2.297 2,538,415 2.2706 0.75%
2018-09-28 0 4.000 4.000 4.080 3.900 4.160 8,788,000 35,288,490 4.0155 2.258 2.258 2.303 2.201 2.348 15,568,608 2.2666 -2.91%
2018-09-27 0 4.120 4.120 4.180 4.110 4.190 306,358 1,273,464 4.1568 2.326 2.326 2.359 2.320 2.365 542,736 2.3464 -0.96%
2018-09-26 0 4.160 4.160 4.210 4.160 4.220 188,000 788,070 4.1919 2.348 2.348 2.376 2.348 2.382 333,056 2.3662 0.48%
2018-09-24 0 4.140 4.140 4.190 4.100 4.240 320,000 1,334,190 4.1693 2.337 2.337 2.365 2.314 2.393 566,904 2.3535 -3.04%
2018-09-21 0 4.270 4.260 4.270 4.130 4.270 689,000 2,905,450 4.2169 2.410 2.405 2.410 2.331 2.410 1,220,616 2.3803 3.39%
2018-09-20 0 4.130 4.130 4.170 4.120 4.220 189,000 787,790 4.1682 2.331 2.331 2.354 2.326 2.382 334,828 2.3528 -2.13%
2018-09-19 0 4.220 4.210 4.220 4.180 4.270 365,000 1,543,500 4.2288 2.382 2.376 2.382 2.359 2.410 646,625 2.3870 1.44%
2018-09-18 0 4.160 4.160 4.190 4.120 4.190 136,000 565,110 4.1552 2.348 2.348 2.365 2.326 2.365 240,934 2.3455 0.00%
2018-09-17 0 4.160 4.150 4.220 4.100 4.230 208,000 867,795 4.1721 2.348 2.343 2.382 2.314 2.388 368,488 2.3550 -1.42%
2018-09-14 0 4.220 4.200 4.220 4.160 4.220 155,000 650,445 4.1964 2.382 2.371 2.382 2.348 2.382 274,594 2.3687 0.72%
2018-09-13 0 4.190 4.170 4.190 4.120 4.200 300,202 1,248,518 4.1589 2.365 2.354 2.365 2.326 2.371 531,831 2.3476 1.95%
2018-09-12 0 4.110 4.090 4.110 4.070 4.140 211,400 865,834 4.0957 2.320 2.309 2.320 2.297 2.337 374,511 2.3119 -0.48%
2018-09-11 0 4.130 4.130 4.170 4.130 4.200 452,107 1,878,937 4.1560 2.331 2.331 2.354 2.331 2.371 800,942 2.3459 -1.20%
2018-09-10 0 4.180 4.180 4.200 4.100 4.260 1,232,000 5,134,017 4.1672 2.359 2.359 2.371 2.314 2.405 2,182,581 2.3523 -1.88%
2018-09-07 0 4.260 4.230 4.260 4.220 4.290 274,000 1,161,640 4.2396 2.405 2.388 2.405 2.382 2.422 485,412 2.3931 -0.23%
2018-09-06 0 4.270 4.260 4.270 4.260 4.330 752,000 3,220,981 4.2832 2.410 2.405 2.410 2.405 2.444 1,332,225 2.4177 -1.16%
2018-09-05 0 4.320 4.270 4.320 4.260 4.340 514,244 2,213,304 4.3040 2.439 2.410 2.439 2.405 2.450 911,022 2.4295 -0.46%
2018-09-04 0 4.340 4.340 4.360 4.300 4.360 162,165 704,549 4.3446 2.450 2.450 2.461 2.427 2.461 287,288 2.4524 0.00%
2018-09-03 0 4.340 4.310 4.340 4.300 4.360 122,000 526,610 4.3165 2.450 2.433 2.450 2.427 2.461 216,132 2.4365 0.70%
2018-08-31 0 4.310 4.310 4.350 4.300 4.360 310,000 1,343,970 4.3354 2.433 2.433 2.455 2.427 2.461 549,189 2.4472 -1.60%
2018-08-30 0 4.380 4.380 4.400 4.380 4.440 399,000 1,755,840 4.4006 2.472 2.472 2.484 2.472 2.506 706,859 2.4840 0.23%
2018-08-29 0 4.490 4.490 4.510 4.460 4.510 512,000 2,298,680 4.4896 2.467 2.467 2.478 2.450 2.478 931,954 2.4665 0.45%
2018-08-28 0 4.470 4.470 4.500 4.460 4.520 287,000 1,290,740 4.4974 2.456 2.456 2.472 2.450 2.483 522,404 2.4708 -0.45%
2018-08-27 0 4.490 4.490 4.510 4.430 4.530 564,428 2,531,281 4.4847 2.467 2.467 2.478 2.434 2.489 1,027,385 2.4638 0.22%
2018-08-24 0 4.480 4.450 4.480 4.440 4.500 201,000 899,060 4.4729 2.461 2.445 2.461 2.439 2.472 365,865 2.4574 -0.44%
2018-08-23 0 4.500 4.500 4.510 4.420 4.540 391,000 1,755,980 4.4910 2.472 2.472 2.478 2.428 2.494 711,707 2.4673 0.90%
2018-08-22 0 4.460 4.450 4.490 4.410 4.480 416,000 1,850,680 4.4488 2.450 2.445 2.467 2.423 2.461 757,213 2.4441 0.90%
2018-08-21 0 4.420 4.420 4.440 4.400 4.490 585,000 2,590,840 4.4288 2.428 2.428 2.439 2.417 2.467 1,064,831 2.4331 0.00%
2018-08-20 0 4.420 4.410 4.450 4.390 4.460 80,000 353,700 4.4213 2.428 2.423 2.445 2.412 2.450 145,618 2.4290 -0.45%
2018-08-17 0 4.440 4.420 4.440 4.380 4.500 449,000 1,985,710 4.4225 2.439 2.428 2.439 2.406 2.472 817,280 2.4297 -0.22%
2018-08-16 0 4.450 4.450 4.480 4.360 4.540 857,000 3,802,480 4.4370 2.445 2.445 2.461 2.395 2.494 1,559,931 2.4376 -1.55%
2018-08-15 0 4.520 4.480 4.550 4.460 4.560 577,000 2,613,505 4.5295 2.483 2.461 2.500 2.450 2.505 1,050,269 2.4884 -0.22%
2018-08-14 0 4.530 4.500 4.570 4.400 4.570 343,000 1,533,550 4.4710 2.489 2.472 2.511 2.417 2.511 624,337 2.4563 0.89%
2018-08-13 0 4.490 4.480 4.500 4.470 4.540 151,575 681,943 4.4990 2.467 2.461 2.472 2.456 2.494 275,900 2.4717 -1.97%
2018-08-10 0 4.580 4.580 4.600 4.560 4.640 183,000 841,930 4.6007 2.516 2.516 2.527 2.505 2.549 333,101 2.5276 0.44%
2018-08-09 0 4.560 4.560 4.610 4.510 4.610 345,419 1,582,606 4.5817 2.505 2.505 2.533 2.478 2.533 628,740 2.5171 0.66%
2018-08-08 0 4.530 4.530 4.560 4.440 4.580 154,000 695,740 4.5178 2.489 2.489 2.505 2.439 2.516 280,314 2.4820 1.34%
2018-08-07 0 4.470 4.470 4.490 4.430 4.500 143,000 639,590 4.4727 2.456 2.456 2.467 2.434 2.472 260,292 2.4572 0.68%
2018-08-06 0 4.440 4.440 4.470 4.440 4.520 435,000 1,938,820 4.4571 2.439 2.439 2.456 2.439 2.483 791,797 2.4486 -0.89%
2018-08-03 0 4.480 4.480 4.500 4.480 4.540 310,000 1,392,570 4.4922 2.461 2.461 2.472 2.461 2.494 564,269 2.4679 -0.44%
2018-08-02 0 4.500 4.500 4.530 4.480 4.550 325,000 1,465,140 4.5081 2.472 2.472 2.489 2.461 2.500 591,573 2.4767 -1.10%
2018-08-01 0 4.550 4.520 4.550 4.520 4.600 581,000 2,656,195 4.5718 2.500 2.483 2.500 2.483 2.527 1,057,550 2.5117 -0.66%
2018-07-31 0 4.580 4.530 4.580 4.510 4.580 430,000 1,955,645 4.5480 2.516 2.489 2.516 2.478 2.516 782,696 2.4986 1.55%
2018-07-30 0 4.510 4.510 4.550 4.510 4.590 212,000 961,748 4.5365 2.478 2.478 2.500 2.478 2.522 385,887 2.4923 -0.88%
2018-07-27 0 4.550 4.550 4.570 4.550 4.630 151,000 692,280 4.5846 2.500 2.500 2.511 2.500 2.544 274,854 2.5187 -1.73%
2018-07-26 0 4.630 4.610 4.620 4.610 4.740 1,811,000 8,466,267 4.6749 2.544 2.533 2.538 2.533 2.604 3,296,424 2.5683 -0.43%
2018-07-25 0 4.650 4.640 4.650 4.590 4.650 428,400 1,987,785 4.6400 2.555 2.549 2.555 2.522 2.555 779,784 2.5491 0.22%
2018-07-24 0 4.640 4.620 4.640 4.570 4.640 462,467 2,134,650 4.6158 2.549 2.538 2.549 2.511 2.549 841,793 2.5358 1.53%
2018-07-23 0 4.570 4.570 4.580 4.410 4.610 828,000 3,732,015 4.5073 2.511 2.511 2.516 2.423 2.533 1,507,145 2.4762 1.56%
2018-07-20 0 4.500 4.490 4.500 4.340 4.530 1,557,000 6,894,881 4.4283 2.472 2.467 2.472 2.384 2.489 2,834,088 2.4328 2.51%
2018-07-19 0 4.390 4.350 4.390 4.350 4.400 316,327 1,385,092 4.3787 2.412 2.390 2.412 2.390 2.417 575,786 2.4056 0.46%
2018-07-18 0 4.370 4.370 4.390 4.370 4.400 352,000 1,543,560 4.3851 2.401 2.401 2.412 2.401 2.417 640,719 2.4091 0.00%
2018-07-17 0 4.370 4.370 4.390 4.360 4.380 266,000 1,163,457 4.3739 2.401 2.401 2.412 2.395 2.406 484,179 2.4029 -0.68%
2018-07-16 0 4.400 4.370 4.400 4.360 4.450 574,000 2,517,620 4.3861 2.417 2.401 2.417 2.395 2.445 1,044,808 2.4096 -1.57%
2018-07-13 0 4.470 4.450 4.470 4.350 4.480 601,045 2,660,968 4.4272 2.456 2.445 2.456 2.390 2.461 1,094,036 2.4322 1.82%
2018-07-12 0 4.390 4.360 4.390 4.360 4.390 607,913 2,662,336 4.3795 2.412 2.395 2.412 2.395 2.412 1,106,537 2.4060 -0.23%
2018-07-11 0 4.400 4.390 4.400 4.360 4.450 1,142,706 5,006,197 4.3810 2.417 2.412 2.417 2.395 2.445 2,079,980 2.4068 -1.79%
2018-07-10 0 4.480 4.440 4.480 4.420 4.480 380,000 1,693,760 4.4573 2.461 2.439 2.461 2.428 2.461 691,685 2.4487 1.36%
2018-07-09 0 4.420 4.420 4.440 4.380 4.450 557,000 2,453,840 4.4055 2.428 2.428 2.439 2.406 2.445 1,013,864 2.4203 1.38%
2018-07-06 0 4.360 4.330 4.360 4.310 4.420 903,000 3,914,630 4.3351 2.395 2.379 2.395 2.368 2.428 1,643,662 2.3817 0.23%
2018-07-05 0 4.350 4.350 4.360 4.310 4.380 622,000 2,698,260 4.3380 2.390 2.390 2.395 2.368 2.406 1,132,179 2.3832 -0.23%
2018-07-04 0 4.360 4.330 4.380 4.300 4.420 1,085,897 4,724,694 4.3510 2.395 2.379 2.406 2.362 2.428 1,976,575 2.3903 -0.91%
2018-07-03 0 4.400 4.400 4.430 4.310 4.440 2,013,600 8,761,485 4.3512 2.417 2.417 2.434 2.368 2.439 3,665,201 2.3905 -0.23%
2018-06-29 0 4.410 4.410 4.430 4.380 4.440 1,367,000 6,017,260 4.4018 2.423 2.423 2.434 2.406 2.439 2,488,245 2.4183 0.00%
2018-06-28 0 4.410 4.400 4.410 4.350 4.430 700,000 3,076,625 4.3952 2.423 2.417 2.423 2.390 2.434 1,274,156 2.4146 1.61%
2018-06-27 0 4.340 4.340 4.350 4.280 4.480 1,574,000 6,895,690 4.3810 2.384 2.384 2.390 2.351 2.461 2,865,031 2.4068 0.23%
2018-06-26 0 4.330 4.330 4.350 4.300 4.400 739,000 3,205,740 4.3379 2.379 2.379 2.390 2.362 2.417 1,345,145 2.3832 -1.59%
2018-06-25 0 4.400 4.400 4.420 4.400 4.550 702,000 3,106,955 4.4259 2.417 2.417 2.428 2.417 2.500 1,277,797 2.4315 -2.22%
2018-06-22 0 4.500 4.480 4.500 4.450 4.510 831,000 3,727,610 4.4857 2.472 2.461 2.472 2.445 2.478 1,512,605 2.4644 -1.32%
2018-06-21 0 4.560 4.560 4.570 4.560 4.700 545,636 2,525,426 4.6284 2.505 2.505 2.511 2.505 2.582 993,179 2.5428 -2.77%
2018-06-20 0 4.690 4.670 4.690 4.640 4.690 386,000 1,804,455 4.6748 2.577 2.566 2.577 2.549 2.577 702,606 2.5682 1.08%
2018-06-19 0 4.640 4.630 4.640 4.620 4.780 762,000 3,559,555 4.6713 2.549 2.544 2.549 2.538 2.626 1,387,010 2.5664 -0.85%
2018-06-15 0 4.820 4.820 4.830 4.820 4.950 763,000 3,710,134 4.8626 2.571 2.571 2.576 2.571 2.640 1,430,377 2.5938 -1.63%
2018-06-14 0 4.900 4.900 4.920 4.870 4.950 548,083 2,688,840 4.9059 2.614 2.614 2.624 2.598 2.640 1,027,477 2.6169 -0.41%
2018-06-13 0 4.920 4.920 4.930 4.900 4.950 551,000 2,712,870 4.9235 2.624 2.624 2.630 2.614 2.640 1,032,946 2.6263 0.20%
2018-06-12 0 4.910 4.910 4.930 4.900 4.950 307,000 1,512,365 4.9263 2.619 2.619 2.630 2.614 2.640 575,525 2.6278 -0.20%
2018-06-11 0 4.920 4.920 4.930 4.920 4.960 229,000 1,130,012 4.9346 2.624 2.624 2.630 2.624 2.646 429,300 2.6322 -0.81%
2018-06-08 0 4.960 4.950 4.960 4.950 4.980 398,371 1,977,104 4.9630 2.646 2.640 2.646 2.640 2.656 746,816 2.6474 0.40%
2018-06-07 0 4.940 4.940 4.950 4.930 4.980 434,000 2,151,325 4.9570 2.635 2.635 2.640 2.630 2.656 813,609 2.6442 0.61%
2018-06-06 0 4.910 4.910 4.950 4.890 4.950 625,000 3,081,695 4.9307 2.619 2.619 2.640 2.608 2.640 1,171,671 2.6302 0.41%
2018-06-05 0 4.890 4.900 4.910 4.860 4.910 142,000 694,700 4.8923 2.608 2.614 2.619 2.592 2.619 266,204 2.6097 0.20%
2018-06-04 0 4.880 4.880 4.890 4.860 4.940 264,386 1,292,042 4.8870 2.603 2.603 2.608 2.592 2.635 495,638 2.6068 0.62%
2018-06-01 0 4.850 4.850 4.860 4.820 4.910 214,000 1,039,850 4.8591 2.587 2.587 2.592 2.571 2.619 401,180 2.5920 -0.41%
2018-05-31 0 4.870 4.870 4.880 4.850 4.880 1,516,000 7,380,190 4.8682 2.598 2.598 2.603 2.587 2.603 2,842,006 2.5968 0.83%
2018-05-30 0 4.830 4.830 4.850 4.820 4.880 1,194,931 5,805,964 4.8588 2.576 2.576 2.587 2.571 2.603 2,240,106 2.5918 -1.23%
2018-05-29 0 4.890 4.890 4.900 4.870 4.910 863,000 4,220,990 4.8911 2.608 2.608 2.614 2.598 2.619 1,617,844 2.6090 0.20%
2018-05-28 0 4.880 4.870 4.880 4.860 4.890 135,000 657,685 4.8717 2.603 2.598 2.603 2.592 2.608 253,081 2.5987 0.21%
2018-05-25 0 4.870 4.870 4.880 4.860 4.890 394,000 1,920,820 4.8752 2.598 2.598 2.603 2.592 2.608 738,622 2.6005 0.21%
2018-05-24 0 4.860 4.850 4.860 4.850 4.880 847,000 4,115,276 4.8586 2.592 2.587 2.592 2.587 2.603 1,587,849 2.5917 -0.41%
2018-05-23 0 4.880 4.880 4.890 4.850 4.990 670,512 3,284,961 4.8992 2.603 2.603 2.608 2.587 2.662 1,256,992 2.6134 -1.41%
2018-05-21 0 4.950 4.950 4.960 4.950 4.970 244,000 1,208,800 4.9541 2.640 2.640 2.646 2.640 2.651 457,421 2.6426 0.00%
2018-05-18 0 4.950 4.940 4.950 4.950 4.990 468,000 2,318,820 4.9547 2.640 2.635 2.640 2.640 2.662 877,348 2.6430 -0.60%
2018-05-17 0 4.980 4.980 4.990 4.950 4.990 226,000 1,125,790 4.9814 2.656 2.656 2.662 2.640 2.662 423,676 2.6572 0.40%
2018-05-16 0 4.960 4.960 4.990 4.910 5.000 1,108,000 5,506,843 4.9701 2.646 2.646 2.662 2.619 2.667 2,077,139 2.6512 0.81%
2018-05-15 0 4.920 4.920 4.930 4.920 4.940 640,000 3,153,520 4.9274 2.624 2.624 2.630 2.624 2.635 1,199,792 2.6284 -0.20%
2018-05-14 0 4.930 4.920 4.930 4.910 4.960 924,000 4,566,450 4.9420 2.630 2.624 2.630 2.619 2.646 1,732,199 2.6362 -0.20%
2018-05-11 0 4.940 4.940 4.950 4.940 4.980 529,000 2,618,210 4.9494 2.635 2.635 2.640 2.635 2.656 991,703 2.6401 0.41%
2018-05-10 0 4.920 4.920 4.930 4.920 4.950 413,051 2,036,358 4.9300 2.624 2.624 2.630 2.624 2.640 774,336 2.6298 0.41%
2018-05-09 0 4.900 4.900 4.920 4.870 4.930 532,000 2,612,330 4.9104 2.614 2.614 2.624 2.598 2.630 997,327 2.6193 0.41%
2018-05-08 0 4.880 4.880 4.900 4.860 4.940 691,923 3,385,334 4.8926 2.603 2.603 2.614 2.592 2.635 1,297,130 2.6099 1.04%
2018-05-07 0 4.830 4.830 4.840 4.820 4.870 381,000 1,845,830 4.8447 2.576 2.576 2.582 2.571 2.598 714,251 2.5843 0.62%
2018-05-04 0 4.800 4.800 4.810 4.800 4.850 420,122 2,024,891 4.8198 2.560 2.560 2.566 2.560 2.587 787,592 2.5710 -1.03%
2018-05-03 0 4.850 4.830 4.840 4.820 4.850 157,000 759,635 4.8384 2.587 2.576 2.582 2.571 2.587 294,324 2.5809 0.62%
2018-05-02 0 4.820 4.820 4.840 4.810 4.900 1,130,482 5,467,942 4.8368 2.571 2.571 2.582 2.566 2.614 2,119,286 2.5801 -0.82%
2018-04-30 0 4.860 4.860 4.880 4.850 4.910 526,000 2,561,360 4.8695 2.592 2.592 2.603 2.587 2.619 986,079 2.5975 0.62%
2018-04-27 0 4.830 4.830 4.850 4.800 4.860 508,000 2,456,390 4.8354 2.576 2.576 2.587 2.560 2.592 952,335 2.5793 0.42%
2018-04-26 0 4.810 4.810 4.830 4.790 4.840 377,488 1,820,538 4.8228 2.566 2.566 2.576 2.555 2.582 707,667 2.5726 0.21%
2018-04-25 0 4.800 4.800 4.840 4.800 4.840 439,000 2,117,335 4.8231 2.560 2.560 2.582 2.560 2.582 822,982 2.5728 -0.21%
2018-04-24 0 4.810 4.810 4.830 4.810 4.860 1,161,000 5,600,650 4.8240 2.566 2.566 2.576 2.566 2.592 2,176,497 2.5732 -0.62%
2018-04-23 0 4.840 4.840 4.850 4.830 4.900 872,000 4,230,480 4.8515 2.582 2.582 2.587 2.576 2.614 1,634,716 2.5879 -0.41%
2018-04-20 0 4.860 4.860 4.870 4.850 4.930 517,000 2,516,965 4.8684 2.592 2.592 2.598 2.587 2.630 969,207 2.5969 -0.82%
2018-04-19 0 4.900 4.880 4.900 4.880 4.920 253,000 1,239,050 4.8974 2.614 2.603 2.614 2.603 2.624 474,293 2.6124 0.41%
2018-04-18 0 4.880 4.880 4.890 4.850 4.910 327,000 1,595,240 4.8784 2.603 2.603 2.608 2.587 2.619 613,019 2.6023 0.21%
2018-04-17 0 4.870 4.860 4.890 4.860 4.950 419,081 2,048,864 4.8889 2.598 2.592 2.608 2.592 2.640 785,640 2.6079 -0.81%
2018-04-16 0 4.910 4.900 4.930 4.900 4.970 334,000 1,644,955 4.9250 2.619 2.614 2.630 2.614 2.651 626,141 2.6271 -1.80%
2018-04-13 0 5.000 4.970 5.000 4.970 5.020 439,311 2,196,271 4.9994 2.667 2.651 2.667 2.651 2.678 823,565 2.6668 0.00%
2018-04-12 0 5.000 4.980 5.000 4.980 5.030 195,000 975,460 5.0024 2.667 2.656 2.667 2.656 2.683 365,561 2.6684 0.00%
2018-04-11 0 5.000 4.990 5.000 4.980 5.060 1,673,000 8,391,610 5.0159 2.667 2.662 2.667 2.656 2.699 3,136,330 2.6756 0.00%
2018-04-10 0 5.000 4.990 5.000 4.980 5.020 441,000 2,201,710 4.9925 2.667 2.662 2.667 2.656 2.678 826,731 2.6632 0.20%
2018-04-09 0 4.990 4.970 5.000 4.920 5.000 305,000 1,517,178 4.9744 2.662 2.651 2.667 2.624 2.667 571,776 2.6534 0.60%
2018-04-06 0 4.960 4.910 4.960 4.900 4.960 930,227 4,587,048 4.9311 2.646 2.619 2.646 2.614 2.646 1,743,873 2.6304 1.43%
2018-04-04 0 4.890 4.880 4.890 4.880 4.940 341,000 1,669,763 4.8967 2.608 2.603 2.608 2.603 2.635 639,264 2.6120 -0.81%
2018-04-03 0 4.930 4.900 4.930 4.890 4.960 784,000 3,854,628 4.9166 2.630 2.614 2.630 2.608 2.646 1,469,745 2.6227 0.82%
2018-03-29 0 4.890 4.890 4.900 4.880 4.920 687,000 3,363,087 4.8953 2.608 2.608 2.614 2.603 2.624 1,287,901 2.6113 -0.41%
2018-03-28 0 4.910 4.910 4.920 4.910 5.000 392,000 1,940,530 4.9503 2.619 2.619 2.624 2.619 2.667 734,872 2.6406 -1.41%
2018-03-27 0 4.980 4.970 4.980 4.980 5.050 544,000 2,721,230 5.0023 2.656 2.651 2.656 2.656 2.694 1,019,823 2.6683 -0.40%
2018-03-26 0 5.000 4.970 5.000 4.910 5.020 606,000 3,009,460 4.9661 2.667 2.651 2.667 2.619 2.678 1,136,053 2.6490 0.81%
2018-03-23 0 4.960 4.910 4.960 4.850 4.960 1,171,000 5,747,693 4.9084 2.646 2.619 2.646 2.587 2.646 2,195,244 2.6182 -1.00%
2018-03-22 0 5.010 4.980 5.010 4.970 5.080 1,857,070 9,306,528 5.0114 2.672 2.656 2.672 2.651 2.710 3,481,401 2.6732 -1.18%
2018-03-21 0 5.070 5.050 5.070 5.050 5.140 1,486,046 7,566,217 5.0915 2.704 2.694 2.704 2.694 2.742 2,785,852 2.7159 0.00%
2018-03-20 0 5.070 5.060 5.070 5.060 5.070 790,000 4,002,608 5.0666 2.704 2.699 2.704 2.699 2.704 1,480,993 2.7027 0.00%
2018-03-19 0 5.070 5.060 5.070 5.060 5.110 814,000 4,137,370 5.0828 2.704 2.699 2.704 2.699 2.726 1,525,985 2.7113 -0.39%
2018-03-16 0 5.090 5.090 5.120 5.090 5.150 664,000 3,390,360 5.1060 2.715 2.715 2.731 2.715 2.747 1,244,784 2.7237 -0.78%
2018-03-15 0 5.130 5.120 5.130 5.110 5.140 450,000 2,307,550 5.1279 2.736 2.731 2.736 2.726 2.742 843,603 2.7353 0.00%
2018-03-14 0 5.130 5.120 5.130 5.100 5.150 411,840 2,110,059 5.1235 2.736 2.731 2.736 2.720 2.747 772,066 2.7330 -0.77%
2018-03-13 0 5.170 5.150 5.170 5.130 5.180 461,456 2,381,043 5.1598 2.758 2.747 2.758 2.736 2.763 865,080 2.7524 0.78%
2018-03-12 0 5.130 5.130 5.150 5.110 5.180 625,361 3,216,253 5.1430 2.736 2.736 2.747 2.726 2.763 1,172,348 2.7434 0.59%
2018-03-09 0 5.100 5.080 5.100 5.080 5.120 567,000 2,888,435 5.0942 2.720 2.710 2.720 2.710 2.731 1,062,940 2.7174 0.20%
2018-03-08 0 5.090 5.090 5.120 5.090 5.120 193,000 985,300 5.1052 2.715 2.715 2.731 2.715 2.731 361,812 2.7232 -0.39%
2018-03-07 0 5.110 5.100 5.110 5.070 5.130 561,000 2,859,460 5.0971 2.726 2.720 2.726 2.704 2.736 1,051,692 2.7189 0.79%
2018-03-06 0 5.070 5.070 5.100 5.060 5.150 792,089 4,039,198 5.0994 2.704 2.704 2.720 2.699 2.747 1,484,909 2.7202 -0.59%
2018-03-05 0 5.100 5.070 5.100 5.070 5.170 546,000 2,798,980 5.1263 2.720 2.704 2.720 2.704 2.758 1,023,572 2.7345 -1.35%
2018-03-02 0 5.170 5.150 5.180 5.130 5.200 932,000 4,823,740 5.1757 2.758 2.747 2.763 2.736 2.774 1,747,196 2.7608 -0.58%
2018-03-01 0 5.200 5.190 5.200 5.170 5.200 397,000 2,061,500 5.1927 2.774 2.768 2.774 2.758 2.774 744,246 2.7699 -0.38%
2018-02-28 0 5.220 5.220 5.230 5.150 5.250 1,251,000 6,516,660 5.2092 2.784 2.784 2.790 2.747 2.800 2,345,218 2.7787 0.77%
2018-02-27 0 5.180 5.170 5.180 5.150 5.280 452,985 2,360,564 5.2111 2.763 2.758 2.763 2.747 2.816 849,199 2.7798 -1.71%
2018-02-26 0 5.270 5.240 5.270 5.220 5.360 942,000 4,972,476 5.2786 2.811 2.795 2.811 2.784 2.859 1,765,943 2.8158 0.19%
2018-02-23 0 5.260 5.230 5.260 5.200 5.290 1,736,000 9,125,963 5.2569 2.806 2.790 2.806 2.774 2.822 3,254,435 2.8042 0.38%
2018-02-22 0 5.240 5.240 5.250 5.180 5.280 1,011,000 5,298,048 5.2404 2.795 2.795 2.800 2.763 2.816 1,895,296 2.7954 0.58%
2018-02-21 0 5.210 5.210 5.220 5.130 5.220 1,339,000 6,961,361 5.1989 2.779 2.779 2.784 2.736 2.784 2,510,189 2.7732 0.97%
2018-02-20 0 5.160 5.160 5.180 5.110 5.200 916,023 4,733,516 5.1675 2.752 2.752 2.763 2.726 2.774 1,717,245 2.7565 -0.19%
2018-02-15 0 5.170 5.160 5.170 5.090 5.190 1,208,000 6,242,807 5.1679 2.758 2.752 2.758 2.715 2.768 2,264,607 2.7567 1.17%
2018-02-14 0 5.110 5.090 5.120 5.000 5.120 4,048,000 20,573,969 5.0825 2.726 2.715 2.731 2.667 2.731 7,588,682 2.7111 2.20%
2018-02-13 0 5.000 4.990 5.000 4.850 5.000 2,001,938 9,910,451 4.9504 2.667 2.662 2.667 2.587 2.667 3,752,982 2.6407 2.67%
2018-02-12 0 4.870 4.860 4.890 4.850 4.910 895,000 4,374,420 4.8876 2.598 2.592 2.608 2.587 2.619 1,677,834 2.6072 0.00%
2018-02-09 0 4.870 4.840 4.870 4.810 4.950 1,876,000 9,106,740 4.8543 2.598 2.582 2.598 2.566 2.640 3,516,889 2.5894 -2.60%
2018-02-08 0 5.000 5.000 5.010 4.980 5.030 1,551,000 7,752,700 4.9985 2.667 2.667 2.672 2.656 2.683 2,907,620 2.6663 0.00%
2018-02-07 0 5.000 4.990 5.000 4.990 5.120 1,610,902 8,135,974 5.0506 2.667 2.662 2.667 2.662 2.731 3,019,917 2.6941 -0.40%
2018-02-06 0 5.020 5.010 5.020 5.010 5.080 2,274,000 11,455,756 5.0377 2.678 2.672 2.678 2.672 2.710 4,263,009 2.6872 -3.09%
2018-02-05 0 5.180 5.160 5.190 5.080 5.190 2,420,000 12,408,080 5.1273 2.763 2.752 2.768 2.710 2.768 4,536,712 2.7350 -1.15%
2018-02-02 0 5.240 5.240 5.250 5.200 5.260 1,650,000 8,637,045 5.2346 2.795 2.795 2.800 2.774 2.806 3,093,213 2.7923 0.58%
2018-02-01 0 5.210 5.210 5.220 5.130 5.270 2,728,205 14,221,131 5.2126 2.779 2.779 2.784 2.736 2.811 5,114,496 2.7806 1.96%
2018-01-31 0 5.110 5.090 5.100 5.070 5.120 10,916,000 55,438,128 5.0786 2.726 2.715 2.720 2.704 2.731 20,463,945 2.7091 0.39%
2018-01-30 0 5.090 5.080 5.090 5.090 5.170 11,366,391 58,161,058 5.1169 2.715 2.710 2.715 2.715 2.758 21,308,282 2.7295 -1.36%
2018-01-29 0 5.160 5.160 5.170 5.130 5.220 5,596,635 28,993,468 5.1805 2.752 2.752 2.758 2.736 2.784 10,491,868 2.7634 2.58%
2018-01-26 0 5.030 5.020 5.030 5.000 5.030 1,332,500 6,689,829 5.0205 2.683 2.678 2.683 2.667 2.683 2,498,004 2.6781 0.60%
2018-01-25 0 5.000 4.990 5.000 4.990 5.040 2,040,500 10,207,014 5.0022 2.667 2.662 2.667 2.662 2.688 3,825,273 2.6683 -0.79%
2018-01-24 0 5.040 5.030 5.040 5.020 5.060 1,218,167 6,133,401 5.0349 2.688 2.683 2.688 2.678 2.699 2,283,666 2.6858 0.00%
2018-01-23 0 5.040 5.030 5.050 5.020 5.070 1,718,000 8,665,240 5.0438 2.688 2.683 2.694 2.678 2.704 3,220,691 2.6905 0.40%
2018-01-22 0 5.020 5.010 5.030 5.000 5.030 2,689,000 13,471,610 5.0099 2.678 2.672 2.683 2.667 2.683 5,040,999 2.6724 0.40%
2018-01-19 0 5.000 4.990 5.000 4.990 5.010 1,563,680 7,814,876 4.9977 2.667 2.662 2.667 2.662 2.672 2,931,391 2.6659 0.20%
2018-01-18 0 4.990 4.990 5.000 4.990 5.040 1,177,000 5,898,900 5.0118 2.662 2.662 2.667 2.662 2.688 2,206,492 2.6734 -0.40%
2018-01-17 0 5.010 5.010 5.020 5.000 5.020 546,000 2,735,930 5.0109 2.672 2.672 2.678 2.667 2.678 1,023,572 2.6729 0.00%
2018-01-16 0 5.010 5.000 5.010 5.000 5.020 491,000 2,458,480 5.0071 2.672 2.667 2.672 2.667 2.678 920,465 2.6709 -0.20%
2018-01-15 0 5.020 4.990 5.030 4.990 5.040 1,185,468 5,947,573 5.0171 2.678 2.662 2.683 2.662 2.688 2,222,366 2.6762 0.40%
2018-01-12 0 5.000 4.990 5.000 4.990 5.020 721,758 3,608,054 4.9990 2.667 2.662 2.667 2.662 2.678 1,353,061 2.6666 0.00%
2018-01-11 0 5.000 4.990 5.010 4.990 5.030 409,188 2,050,370 5.0108 2.667 2.662 2.672 2.662 2.683 767,094 2.6729 -0.20%
2018-01-10 0 5.010 5.000 5.010 5.000 5.060 1,066,000 5,359,676 5.0278 2.672 2.667 2.672 2.667 2.699 1,998,403 2.6820 -0.20%
2018-01-09 0 5.020 5.010 5.020 5.010 5.050 1,284,000 6,448,112 5.0219 2.678 2.672 2.678 2.672 2.694 2,407,082 2.6788 0.20%
2018-01-08 0 5.010 5.010 5.020 5.000 5.050 758,321 3,804,250 5.0167 2.672 2.672 2.678 2.667 2.694 1,421,605 2.6760 -0.60%
2018-01-05 0 5.040 5.030 5.040 5.030 5.090 231,000 1,164,990 5.0432 2.688 2.683 2.688 2.683 2.715 433,050 2.6902 -0.20%
2018-01-04 0 5.050 5.050 5.060 5.050 5.090 327,387 1,655,881 5.0579 2.694 2.694 2.699 2.694 2.715 613,744 2.6980 -0.20%
2018-01-03 0 5.060 5.050 5.060 5.060 5.090 341,000 1,726,944 5.0644 2.699 2.694 2.699 2.699 2.715 639,264 2.7015 0.00%
2018-01-02 0 5.060 5.050 5.060 5.000 5.080 886,307 4,460,105 5.0322 2.699 2.694 2.699 2.667 2.710 1,661,537 2.6843 1.40%
2017-12-29 0 4.990 4.990 5.000 4.950 5.010 491,450 2,452,557 4.9905 2.662 2.662 2.667 2.640 2.672 921,309 2.6620 0.20%
2017-12-28 0 4.980 4.980 5.000 4.940 5.000 519,369 2,592,380 4.9914 2.656 2.656 2.667 2.635 2.667 973,648 2.6625 0.00%
2017-12-27 0 4.980 4.960 4.980 4.930 4.980 387,527 1,923,002 4.9622 2.656 2.646 2.656 2.630 2.656 726,487 2.6470 0.61%
2017-12-22 0 4.950 4.950 4.960 4.940 4.980 148,000 733,010 4.9528 2.640 2.640 2.646 2.635 2.656 277,452 2.6419 0.20%
2017-12-21 0 4.940 4.940 4.970 4.880 4.980 383,000 1,891,250 4.9380 2.635 2.635 2.651 2.603 2.656 718,000 2.6341 1.02%
2017-12-20 0 4.890 4.890 4.910 4.890 4.910 472,305 2,314,538 4.9005 2.608 2.608 2.619 2.608 2.619 885,418 2.6141 -0.41%
2017-12-19 0 4.910 4.910 4.930 4.910 4.930 122,000 599,840 4.9167 2.619 2.619 2.630 2.619 2.630 228,710 2.6227 -0.41%
2017-12-18 0 4.930 4.920 4.940 4.900 4.940 788,000 3,866,145 4.9063 2.630 2.624 2.635 2.614 2.635 1,477,243 2.6171 0.41%
2017-12-15 0 4.910 4.900 4.910 4.890 4.930 903,000 4,427,340 4.9029 2.619 2.614 2.619 2.608 2.630 1,692,831 2.6153 0.20%
2017-12-14 0 4.900 4.890 4.900 4.890 4.930 1,907,000 9,343,530 4.8996 2.614 2.608 2.614 2.608 2.630 3,575,004 2.6136 -0.20%
2017-12-13 0 4.910 4.900 4.910 4.900 4.910 477,000 2,340,630 4.9070 2.619 2.614 2.619 2.614 2.619 894,220 2.6175 0.00%
2017-12-12 0 4.910 4.900 4.910 4.900 4.940 960,578 4,715,523 4.9090 2.619 2.614 2.619 2.614 2.635 1,800,771 2.6186 -0.61%
2017-12-11 0 4.940 4.940 4.950 4.920 4.970 412,642 2,040,140 4.9441 2.635 2.635 2.640 2.624 2.651 773,569 2.6373 0.61%
2017-12-08 0 4.910 4.910 4.920 4.910 4.950 450,000 2,214,190 4.9204 2.619 2.619 2.624 2.619 2.640 843,603 2.6247 -0.20%
2017-12-07 0 4.920 4.920 4.950 4.910 4.970 1,360,000 6,704,160 4.9295 2.624 2.624 2.640 2.619 2.651 2,549,557 2.6295 -0.81%
2017-12-06 0 4.960 4.960 4.970 4.960 4.990 1,739,000 8,644,745 4.9711 2.646 2.646 2.651 2.646 2.662 3,260,059 2.6517 -0.40%
2017-12-05 0 4.980 4.980 4.990 4.980 5.000 517,000 2,582,310 4.9948 2.656 2.656 2.662 2.656 2.667 969,207 2.6644 -0.20%
2017-12-04 0 4.990 4.980 4.990 4.980 4.990 205,103 1,022,938 4.9874 2.662 2.656 2.662 2.656 2.662 384,501 2.6604 -0.20%
2017-12-01 0 5.000 4.990 5.000 4.980 5.000 681,000 3,397,210 4.9886 2.667 2.662 2.667 2.656 2.667 1,276,653 2.6610 0.40%
2017-11-30 0 4.980 4.980 4.990 4.980 5.000 845,412 4,217,495 4.9887 2.656 2.656 2.662 2.656 2.667 1,584,872 2.6611 -0.60%
2017-11-29 0 5.010 5.000 5.010 4.980 5.010 622,000 3,105,440 4.9927 2.672 2.667 2.672 2.656 2.672 1,166,047 2.6632 0.40%
2017-11-28 0 4.990 4.980 4.990 4.980 5.000 304,000 1,515,725 4.9859 2.662 2.656 2.662 2.656 2.667 569,901 2.6596 -0.20%
2017-11-27 0 5.000 4.990 5.000 4.990 5.040 214,000 1,071,015 5.0047 2.667 2.662 2.667 2.662 2.688 401,180 2.6697 -0.40%
2017-11-24 0 5.020 5.000 5.030 5.000 5.050 610,000 3,054,710 5.0077 2.678 2.667 2.683 2.667 2.694 1,143,551 2.6712 0.40%
2017-11-23 0 5.000 5.000 5.010 4.980 5.120 1,427,392 7,183,371 5.0325 2.667 2.667 2.672 2.656 2.731 2,675,895 2.6845 0.81%
2017-11-22 0 4.960 4.960 4.990 4.930 5.020 1,313,000 6,536,440 4.9782 2.646 2.646 2.662 2.630 2.678 2,461,447 2.6555 1.02%
2017-11-21 0 4.910 4.900 4.910 4.900 4.930 392,000 1,923,650 4.9073 2.619 2.614 2.619 2.614 2.630 734,872 2.6177 0.00%
2017-11-20 0 4.910 4.900 4.910 4.900 4.920 501,000 2,457,350 4.9049 2.619 2.614 2.619 2.614 2.624 939,212 2.6164 -0.61%
2017-11-17 0 4.940 4.920 4.940 4.920 4.970 600,794 2,966,590 4.9378 2.635 2.624 2.635 2.624 2.651 1,126,293 2.6339 -0.20%
2017-11-16 0 4.950 4.930 4.950 4.930 4.980 482,000 2,387,050 4.9524 2.640 2.630 2.640 2.630 2.656 903,593 2.6417 -0.40%
2017-11-15 0 4.970 4.970 4.980 4.920 4.990 1,099,000 5,452,200 4.9611 2.651 2.651 2.656 2.624 2.662 2,060,267 2.6464 -0.40%
2017-11-14 0 4.990 4.980 4.990 4.980 5.020 1,477,000 7,374,096 4.9926 2.662 2.656 2.662 2.656 2.678 2,768,894 2.6632 -0.40%
2017-11-13 0 5.010 5.000 5.010 5.000 5.040 462,000 2,315,970 5.0129 2.672 2.667 2.672 2.667 2.688 866,100 2.6740 0.00%
2017-11-10 0 5.010 5.000 5.030 5.000 5.030 626,821 3,141,573 5.0119 2.672 2.667 2.683 2.667 2.683 1,175,085 2.6735 -0.40%
2017-11-09 0 5.030 5.010 5.030 5.010 5.050 965,573 4,852,450 5.0255 2.683 2.672 2.683 2.672 2.694 1,810,135 2.6807 0.40%
2017-11-08 0 5.010 5.000 5.030 4.990 5.030 964,634 4,829,751 5.0068 2.672 2.667 2.683 2.662 2.683 1,808,375 2.6708 -0.20%
2017-11-07 0 5.020 5.010 5.020 5.000 5.020 884,000 4,423,580 5.0040 2.678 2.672 2.678 2.667 2.678 1,657,212 2.6693 0.20%
2017-11-06 0 5.010 5.000 5.010 4.990 5.020 690,878 3,455,982 5.0023 2.672 2.667 2.672 2.662 2.678 1,295,171 2.6684 0.00%
2017-11-03 0 5.010 5.010 5.030 5.000 5.030 597,000 2,993,500 5.0142 2.672 2.672 2.683 2.667 2.683 1,119,181 2.6747 -0.20%
2017-11-02 0 5.020 5.020 5.030 5.000 5.030 602,872 3,029,373 5.0249 2.678 2.678 2.683 2.667 2.683 1,130,189 2.6804 -0.20%
2017-11-01 0 5.030 5.010 5.030 5.000 5.030 735,000 3,683,975 5.0122 2.683 2.672 2.683 2.667 2.683 1,377,886 2.6736 0.40%
2017-10-31 0 5.010 5.000 5.020 5.000 5.030 859,017 4,309,224 5.0165 2.672 2.667 2.678 2.667 2.683 1,610,377 2.6759 -0.20%
2017-10-30 0 5.020 5.020 5.030 5.010 5.050 357,000 1,793,625 5.0242 2.678 2.678 2.683 2.672 2.694 669,259 2.6800 -0.20%
2017-10-27 0 5.030 5.020 5.030 5.010 5.040 434,924 2,184,752 5.0233 2.683 2.678 2.683 2.672 2.688 815,341 2.6796 0.00%
2017-10-26 0 5.030 5.020 5.030 5.000 5.030 782,606 3,929,157 5.0206 2.683 2.678 2.683 2.667 2.683 1,467,131 2.6781 0.00%
2017-10-25 0 5.030 5.030 5.040 5.030 5.080 1,045,335 5,270,331 5.0418 2.683 2.683 2.688 2.683 2.710 1,959,663 2.6894 -0.20%
2017-10-24 0 5.040 5.040 5.050 5.030 5.060 650,051 3,280,033 5.0458 2.688 2.688 2.694 2.683 2.699 1,218,634 2.6916 -0.20%
2017-10-23 0 5.050 5.040 5.050 5.040 5.060 324,000 1,635,090 5.0466 2.694 2.688 2.694 2.688 2.699 607,394 2.6920 0.00%
2017-10-20 0 5.050 5.040 5.050 5.040 5.070 959,000 4,842,390 5.0494 2.694 2.688 2.694 2.688 2.704 1,797,813 2.6935 0.20%
2017-10-19 0 5.040 5.040 5.060 5.040 5.070 948,431 4,793,476 5.0541 2.688 2.688 2.699 2.688 2.704 1,777,999 2.6960 -0.40%
2017-10-18 0 5.060 5.050 5.060 5.040 5.070 975,000 4,927,735 5.0541 2.699 2.694 2.699 2.688 2.704 1,827,807 2.6960 0.00%
2017-10-17 0 5.060 5.060 5.070 5.060 5.090 489,000 2,478,857 5.0692 2.699 2.699 2.704 2.699 2.715 916,716 2.7041 -0.59%
2017-10-16 0 5.090 5.080 5.090 5.070 5.100 599,000 3,040,627 5.0762 2.715 2.710 2.715 2.704 2.720 1,122,930 2.7078 0.59%
2017-10-13 0 5.060 5.050 5.060 5.050 5.080 631,000 3,194,690 5.0629 2.699 2.694 2.699 2.694 2.710 1,182,920 2.7007 0.00%
2017-10-12 0 5.060 5.060 5.070 5.050 5.080 807,010 4,091,684 5.0702 2.699 2.699 2.704 2.694 2.710 1,512,881 2.7046 -0.39%
2017-10-11 0 5.080 5.080 5.090 5.070 5.100 1,683,000 8,564,745 5.0890 2.710 2.710 2.715 2.704 2.720 3,155,077 2.7146 -0.20%
2017-10-10 0 5.090 5.080 5.100 5.020 5.100 1,521,589 7,684,152 5.0501 2.715 2.710 2.720 2.678 2.720 2,852,484 2.6938 -0.39%
2017-10-09 0 5.110 5.090 5.110 5.060 5.120 329,000 1,678,190 5.1009 2.726 2.715 2.726 2.699 2.731 616,768 2.7209 -0.20%
2017-10-06 0 5.120 5.100 5.120 5.070 5.130 974,344 4,977,147 5.1082 2.731 2.720 2.731 2.704 2.736 1,826,578 2.7248 0.99%
2017-10-04 0 5.070 5.050 5.070 5.050 5.080 478,000 2,420,870 5.0646 2.704 2.694 2.704 2.694 2.710 896,094 2.7016 0.20%
2017-10-03 0 5.060 5.050 5.070 5.040 5.090 576,898 2,916,340 5.0552 2.699 2.694 2.704 2.688 2.715 1,081,496 2.6966 0.80%
2017-09-29 0 5.020 5.020 5.030 5.010 5.070 1,425,000 7,162,970 5.0266 2.678 2.678 2.683 2.672 2.704 2,671,411 2.6813 -0.20%
2017-09-28 0 5.030 5.020 5.030 5.020 5.030 772,265 3,882,516 5.0274 2.683 2.678 2.683 2.678 2.683 1,447,745 2.6818 0.20%
2017-09-27 0 5.020 5.010 5.030 5.020 5.050 1,345,389 6,766,219 5.0292 2.678 2.672 2.683 2.678 2.694 2,522,166 2.6827 -0.20%
2017-09-26 0 5.030 5.030 5.040 5.020 5.040 527,000 2,650,808 5.0300 2.683 2.683 2.688 2.678 2.688 987,953 2.6831 -0.20%
2017-09-25 0 5.040 5.030 5.040 5.020 5.070 911,000 4,588,314 5.0366 2.688 2.683 2.688 2.678 2.704 1,707,828 2.6866 0.00%
2017-09-22 0 5.040 5.040 5.050 5.030 5.050 793,450 3,999,675 5.0409 2.688 2.688 2.694 2.683 2.694 1,487,460 2.6889 -0.20%
2017-09-21 0 5.050 5.050 5.060 5.050 5.100 458,000 2,318,851 5.0630 2.694 2.694 2.699 2.694 2.720 858,601 2.7007 -0.59%
2017-09-20 0 5.080 5.080 5.090 5.080 5.100 146,596 746,351 5.0912 2.710 2.710 2.715 2.710 2.720 274,820 2.7158 -0.39%
2017-09-19 0 5.100 5.090 5.100 5.090 5.140 350,000 1,789,910 5.1140 2.720 2.715 2.720 2.715 2.742 656,136 2.7280 0.00%
2017-09-18 0 5.100 5.090 5.110 5.080 5.120 125,000 636,830 5.0946 2.720 2.715 2.726 2.710 2.731 234,334 2.7176 0.20%
2017-09-15 0 5.090 5.050 5.090 5.030 5.120 1,043,289 5,294,845 5.0751 2.715 2.694 2.715 2.683 2.731 1,955,827 2.7072 0.59%
2017-09-14 0 5.060 5.060 5.080 5.060 5.120 544,000 2,770,800 5.0934 2.699 2.699 2.710 2.699 2.731 1,019,823 2.7169 -0.59%
2017-09-13 0 5.090 5.080 5.100 5.080 5.130 361,432 1,842,834 5.0987 2.715 2.710 2.720 2.710 2.736 677,567 2.7198 -0.59%
2017-09-12 0 5.120 5.090 5.130 5.100 5.140 280,943 1,438,977 5.1220 2.731 2.715 2.736 2.720 2.742 526,677 2.7322 -0.19%
2017-09-11 0 5.130 5.120 5.130 5.070 5.150 657,695 3,364,383 5.1154 2.736 2.731 2.736 2.704 2.747 1,232,964 2.7287 1.18%
2017-09-08 0 5.070 5.060 5.080 5.010 5.090 9,255,579 46,254,439 4.9975 2.704 2.699 2.710 2.672 2.715 17,351,196 2.6658 1.60%
2017-09-07 0 4.990 4.980 5.000 4.980 5.060 1,036,000 5,186,500 5.0063 2.662 2.656 2.667 2.656 2.699 1,942,163 2.6705 -0.99%
2017-09-06 0 5.040 5.020 5.040 5.000 5.050 621,000 3,114,610 5.0155 2.688 2.678 2.688 2.667 2.694 1,164,173 2.6754 0.00%
2017-09-05 0 5.040 5.040 5.050 5.010 5.070 522,000 2,627,775 5.0341 2.688 2.688 2.694 2.672 2.704 978,580 2.6853 -0.20%
2017-09-04 0 5.050 5.050 5.060 5.040 5.090 320,000 1,618,290 5.0572 2.694 2.694 2.699 2.688 2.715 599,896 2.6976 -0.79%
2017-09-01 0 5.090 5.090 5.100 5.090 5.120 525,000 2,678,259 5.1014 2.715 2.715 2.720 2.715 2.731 984,204 2.7212 0.00%
2017-08-31 0 5.210 5.200 5.220 5.190 5.230 933,000 4,859,825 5.2088 2.715 2.710 2.720 2.705 2.726 1,790,307 2.7145 0.58%
2017-08-30 0 5.180 5.180 5.190 5.180 5.220 762,000 3,952,610 5.1872 2.700 2.700 2.705 2.700 2.720 1,462,180 2.7032 0.00%
2017-08-29 0 5.180 5.180 5.190 5.170 5.220 577,000 2,993,060 5.1873 2.700 2.700 2.705 2.694 2.720 1,107,189 2.7033 -0.19%
2017-08-28 0 5.190 5.190 5.200 5.160 5.240 1,359,675 7,057,354 5.1905 2.705 2.705 2.710 2.689 2.731 2,609,041 2.7050 -0.19%
2017-08-25 0 5.200 5.190 5.200 5.190 5.240 371,000 1,931,095 5.2051 2.710 2.705 2.710 2.705 2.731 711,901 2.7126 -0.38%
2017-08-24 0 5.220 5.200 5.230 5.150 5.240 641,225 3,339,111 5.2074 2.720 2.710 2.726 2.684 2.731 1,230,428 2.7138 -0.38%
2017-08-22 0 5.240 5.220 5.240 5.200 5.240 428,000 2,233,330 5.2181 2.731 2.720 2.731 2.710 2.731 821,277 2.7193 0.77%
2017-08-21 0 5.200 5.190 5.200 5.180 5.220 346,000 1,798,740 5.1987 2.710 2.705 2.710 2.700 2.720 663,929 2.7092 -0.19%
2017-08-18 0 5.210 5.170 5.200 5.140 5.220 803,000 4,157,330 5.1772 2.715 2.694 2.710 2.679 2.720 1,540,853 2.6981 0.00%
2017-08-17 0 5.210 5.180 5.210 5.180 5.230 706,000 3,670,300 5.1987 2.715 2.700 2.715 2.700 2.726 1,354,723 2.7093 0.19%
2017-08-16 0 5.200 5.180 5.220 5.170 5.280 992,675 5,160,656 5.1987 2.710 2.700 2.720 2.694 2.752 1,904,815 2.7093 -0.76%
2017-08-15 0 5.240 5.220 5.240 5.200 5.270 837,540 4,387,218 5.2382 2.731 2.720 2.731 2.710 2.746 1,607,131 2.7298 0.58%
2017-08-14 0 5.210 5.190 5.210 5.120 5.230 555,704 2,877,214 5.1776 2.715 2.705 2.715 2.668 2.726 1,066,324 2.6983 1.56%
2017-08-11 0 5.130 5.110 5.130 5.080 5.140 1,117,910 5,710,025 5.1078 2.673 2.663 2.673 2.647 2.679 2,145,125 2.6619 -0.39%
2017-08-10 0 5.150 5.150 5.160 5.130 5.250 1,201,800 6,223,717 5.1787 2.684 2.684 2.689 2.673 2.736 2,306,099 2.6988 -1.15%
2017-08-09 0 5.210 5.210 5.220 5.190 5.220 1,116,883 5,813,187 5.2048 2.715 2.715 2.720 2.705 2.720 2,143,154 2.7124 -0.19%
2017-08-08 0 5.220 5.200 5.220 5.190 5.230 960,689 5,001,461 5.2061 2.720 2.710 2.720 2.705 2.726 1,843,438 2.7131 0.58%
2017-08-07 0 5.190 5.190 5.200 5.180 5.230 791,845 4,119,294 5.2021 2.705 2.705 2.710 2.700 2.726 1,519,448 2.7110 0.00%
2017-08-04 0 5.190 5.180 5.220 5.170 5.230 729,000 3,789,300 5.1979 2.705 2.700 2.720 2.694 2.726 1,398,857 2.7089 0.19%
2017-08-03 0 5.180 5.170 5.190 5.170 5.230 400,640 2,080,050 5.1918 2.700 2.694 2.705 2.694 2.726 768,776 2.7057 -0.58%
2017-08-02 0 5.210 5.200 5.220 5.170 5.300 1,672,000 8,742,680 5.2289 2.715 2.710 2.720 2.694 2.762 3,208,352 2.7250 0.58%
2017-08-01 0 5.180 5.170 5.180 5.160 5.200 720,849 3,728,393 5.1722 2.700 2.694 2.700 2.689 2.710 1,383,216 2.6955 0.39%
2017-07-31 0 5.160 5.150 5.160 5.140 5.210 242,000 1,253,140 5.1783 2.689 2.684 2.689 2.679 2.715 464,367 2.6986 -0.39%
2017-07-28 0 5.180 5.180 5.190 5.150 5.230 536,980 2,790,647 5.1969 2.700 2.700 2.705 2.684 2.726 1,030,395 2.7083 -1.15%
2017-07-27 0 5.240 5.220 5.260 5.210 5.280 683,438 3,580,349 5.2387 2.731 2.720 2.741 2.715 2.752 1,311,429 2.7301 0.00%
2017-07-26 0 5.240 5.240 5.260 5.200 5.300 488,000 2,563,165 5.2524 2.731 2.731 2.741 2.710 2.762 936,409 2.7372 0.00%
2017-07-25 0 5.240 5.230 5.240 5.230 5.290 981,000 5,153,550 5.2534 2.731 2.726 2.731 2.726 2.757 1,882,412 2.7377 -0.76%
2017-07-24 0 5.280 5.280 5.290 5.250 5.400 4,287,000 22,714,400 5.2984 2.752 2.752 2.757 2.736 2.814 8,226,200 2.7612 4.76%
2017-07-21 0 5.040 5.030 5.040 5.020 5.070 411,761 2,076,425 5.0428 2.627 2.621 2.627 2.616 2.642 790,116 2.6280 0.00%
2017-07-20 0 5.040 5.040 5.070 5.040 5.090 540,000 2,736,380 5.0674 2.627 2.627 2.642 2.627 2.653 1,036,190 2.6408 -0.20%
2017-07-19 0 5.050 5.040 5.050 5.030 5.080 350,000 1,766,131 5.0461 2.632 2.627 2.632 2.621 2.647 671,605 2.6297 0.00%
2017-07-18 0 5.050 5.040 5.050 5.040 5.080 213,000 1,075,940 5.0514 2.632 2.627 2.632 2.627 2.647 408,720 2.6325 0.00%
2017-07-17 0 5.050 5.040 5.060 5.030 5.060 450,000 2,267,040 5.0379 2.632 2.627 2.637 2.621 2.637 863,492 2.6254 0.00%
2017-07-14 0 5.050 5.050 5.060 5.050 5.080 456,000 2,308,120 5.0617 2.632 2.632 2.637 2.632 2.647 875,005 2.6378 -0.39%
2017-07-13 0 5.070 5.060 5.070 5.050 5.100 477,000 2,420,250 5.0739 2.642 2.637 2.642 2.632 2.658 915,301 2.6442 0.00%
2017-07-12 0 5.070 5.070 5.080 5.030 5.080 331,724 1,678,490 5.0599 2.642 2.642 2.647 2.621 2.647 636,536 2.6369 0.60%
2017-07-11 0 5.040 5.020 5.040 5.020 5.050 320,276 1,613,781 5.0387 2.627 2.616 2.627 2.616 2.632 614,568 2.6259 0.00%
2017-07-10 0 5.040 5.020 5.040 5.010 5.050 183,000 920,410 5.0296 2.627 2.616 2.627 2.611 2.632 351,153 2.6211 0.40%
2017-07-07 0 5.020 5.020 5.050 5.000 5.060 167,000 837,970 5.0178 2.616 2.616 2.632 2.606 2.637 320,451 2.6150 -0.59%
2017-07-06 0 5.050 5.020 5.050 4.990 5.050 643,000 3,222,870 5.0122 2.632 2.616 2.632 2.600 2.632 1,233,834 2.6121 0.60%
2017-07-05 0 5.020 5.020 5.030 5.010 5.060 659,602 3,317,101 5.0289 2.616 2.616 2.621 2.611 2.637 1,265,691 2.6208 -0.40%
2017-07-04 0 5.040 5.010 5.040 5.010 5.070 227,000 1,142,450 5.0328 2.627 2.611 2.627 2.611 2.642 435,584 2.6228 -0.79%
2017-07-03 0 5.080 5.070 5.080 5.030 5.080 423,466 2,141,516 5.0571 2.647 2.642 2.647 2.621 2.647 812,577 2.6355 0.99%
2017-06-30 0 5.030 5.030 5.070 5.030 5.070 719,411 3,636,385 5.0547 2.621 2.621 2.642 2.621 2.642 1,380,457 2.6342 -1.18%
2017-06-29 0 5.090 5.060 5.090 5.050 5.100 1,066,951 5,419,984 5.0799 2.653 2.637 2.653 2.632 2.658 2,047,341 2.6473 1.19%
2017-06-28 0 5.030 5.030 5.070 5.030 5.080 729,000 3,685,270 5.0552 2.621 2.621 2.642 2.621 2.647 1,398,857 2.6345 -0.98%
2017-06-27 0 5.080 5.050 5.080 5.040 5.080 475,000 2,401,995 5.0568 2.647 2.632 2.647 2.627 2.647 911,464 2.6353 0.00%
2017-06-26 0 5.080 5.050 5.080 5.030 5.080 443,964 2,245,748 5.0584 2.647 2.632 2.647 2.621 2.647 851,910 2.6361 0.40%
2017-06-23 0 5.060 5.050 5.060 5.000 5.070 2,570,886 12,933,264 5.0307 2.637 2.632 2.637 2.606 2.642 4,933,199 2.6217 0.20%
2017-06-22 0 5.050 5.030 5.050 5.020 5.150 2,163,000 10,923,585 5.0502 2.632 2.621 2.632 2.616 2.684 4,150,518 2.6319 0.20%
2017-06-21 0 5.040 5.040 5.050 5.030 5.050 792,838 4,000,051 5.0452 2.627 2.627 2.632 2.621 2.632 1,521,354 2.6293 -0.20%
2017-06-20 0 5.050 5.050 5.060 5.040 5.060 502,306 2,539,910 5.0565 2.632 2.632 2.637 2.627 2.637 963,860 2.6351 -0.20%
2017-06-19 0 5.060 5.050 5.060 5.010 5.060 1,570,000 7,895,960 5.0293 2.637 2.632 2.637 2.611 2.637 3,012,627 2.6210 0.80%
2017-06-16 0 5.020 5.020 5.040 5.020 5.050 862,275 4,344,222 5.0381 2.616 2.616 2.627 2.616 2.632 1,654,594 2.6256 -0.59%
2017-06-15 0 5.050 5.030 5.050 5.030 5.080 1,282,000 6,473,597 5.0496 2.632 2.621 2.632 2.621 2.647 2,459,993 2.6316 -0.59%
2017-06-14 0 5.080 5.050 5.080 5.050 5.080 590,746 2,989,765 5.0610 2.647 2.632 2.647 2.632 2.647 1,133,565 2.6375 0.40%
2017-06-13 0 5.060 5.050 5.060 5.040 5.090 1,006,020 5,086,092 5.0557 2.637 2.632 2.637 2.627 2.653 1,930,423 2.6347 -0.20%
2017-06-12 0 5.070 5.050 5.070 5.050 5.080 724,000 3,664,835 5.0619 2.642 2.632 2.642 2.632 2.647 1,389,263 2.6380 -0.20%
2017-06-09 0 5.080 5.070 5.080 5.060 5.080 877,490 4,454,197 5.0761 2.647 2.642 2.647 2.637 2.647 1,683,790 2.6453 0.00%
2017-06-08 0 5.080 5.070 5.080 5.060 5.090 1,465,159 7,428,588 5.0702 2.647 2.642 2.647 2.637 2.653 2,811,451 2.6423 0.00%
2017-06-07 0 5.080 5.060 5.080 5.040 5.080 753,000 3,816,710 5.0687 2.647 2.637 2.647 2.627 2.647 1,444,910 2.6415 0.59%
2017-06-06 0 5.050 5.040 5.050 5.020 5.060 777,000 3,919,760 5.0447 2.632 2.627 2.632 2.616 2.637 1,490,963 2.6290 -0.59%
2017-06-05 0 5.080 5.050 5.080 5.050 5.090 472,000 2,394,090 5.0722 2.647 2.632 2.647 2.632 2.653 905,707 2.6433 0.00%
2017-06-02 0 5.080 5.060 5.080 5.040 5.090 1,051,000 5,328,160 5.0696 2.647 2.637 2.647 2.627 2.653 2,016,733 2.6420 -0.20%
2017-06-01 0 5.090 5.060 5.090 5.050 5.100 878,587 4,458,863 5.0750 2.653 2.637 2.653 2.632 2.658 1,685,895 2.6448 -0.39%
2017-05-31 0 5.110 5.070 5.110 5.060 5.110 1,017,249 5,174,476 5.0867 2.663 2.642 2.663 2.637 2.663 1,951,970 2.6509 0.00%
2017-05-29 0 5.110 5.080 5.110 5.040 5.110 1,131,000 5,744,680 5.0793 2.663 2.647 2.663 2.627 2.663 2,170,243 2.6470 0.59%
2017-05-26 0 5.080 5.070 5.080 5.050 5.120 1,649,000 8,373,560 5.0780 2.647 2.642 2.647 2.632 2.668 3,164,218 2.6463 -0.20%
2017-05-25 0 5.090 5.080 5.090 5.050 5.100 1,293,049 6,577,037 5.0865 2.653 2.647 2.653 2.632 2.658 2,481,194 2.6508 0.20%
2017-05-24 0 5.080 5.070 5.090 5.030 5.180 1,193,000 6,071,030 5.0889 2.647 2.642 2.653 2.621 2.700 2,289,213 2.6520 -1.55%
2017-05-23 0 5.160 5.170 5.180 5.150 5.330 591,684 3,101,466 5.2418 2.689 2.694 2.700 2.684 2.778 1,135,365 2.7317 -3.19%
2017-05-22 0 5.330 5.300 5.330 5.300 5.340 252,000 1,341,090 5.3218 2.778 2.762 2.778 2.762 2.783 483,555 2.7734 -0.56%
2017-05-19 0 5.360 5.310 5.360 5.230 5.360 872,000 4,642,100 5.3235 2.793 2.767 2.793 2.726 2.793 1,673,255 2.7743 0.37%
2017-05-18 0 5.340 5.310 5.340 5.280 5.360 306,574 1,630,786 5.3194 2.783 2.767 2.783 2.752 2.793 588,276 2.7721 0.19%
2017-05-17 0 5.330 5.330 5.340 5.310 5.400 471,000 2,517,610 5.3452 2.778 2.778 2.783 2.767 2.814 903,788 2.7856 0.00%
2017-05-16 0 5.330 5.290 5.340 5.300 5.420 471,000 2,517,520 5.3451 2.778 2.757 2.783 2.762 2.825 903,788 2.7855 -1.66%
2017-05-15 0 5.420 5.380 5.420 5.360 5.440 361,502 1,949,400 5.3925 2.825 2.804 2.825 2.793 2.835 693,676 2.8102 0.18%
2017-05-12 0 5.410 5.390 5.410 5.390 5.510 318,839 1,725,290 5.4112 2.819 2.809 2.819 2.809 2.871 611,811 2.8200 -1.28%
2017-05-11 0 5.480 5.470 5.480 5.440 5.560 255,629 1,408,579 5.5102 2.856 2.851 2.856 2.835 2.898 490,519 2.8716 -1.08%
2017-05-10 0 5.540 5.530 5.540 5.500 5.580 488,001 2,707,915 5.5490 2.887 2.882 2.887 2.866 2.908 936,411 2.8918 -0.36%
2017-05-09 0 5.560 5.520 5.560 5.490 5.570 824,000 4,567,985 5.5437 2.898 2.877 2.898 2.861 2.903 1,581,150 2.8890 0.36%
2017-05-08 0 5.540 5.520 5.540 5.440 5.590 906,000 5,012,824 5.5329 2.887 2.877 2.887 2.835 2.913 1,738,497 2.8834 1.28%
2017-05-05 0 5.470 5.470 5.480 5.440 5.680 1,150,000 6,331,885 5.5060 2.851 2.851 2.856 2.835 2.960 2,206,702 2.8694 -3.70%
2017-05-04 0 5.680 5.650 5.680 5.530 5.690 1,322,802 7,481,376 5.6557 2.960 2.944 2.960 2.882 2.965 2,538,286 2.9474 1.07%
2017-05-02 0 5.620 5.620 5.650 5.610 5.770 1,506,000 8,518,190 5.6562 2.929 2.929 2.944 2.924 3.007 2,889,820 2.9477 -2.94%
2017-04-28 0 5.790 5.770 5.790 5.740 5.860 853,000 4,941,240 5.7928 3.017 3.007 3.017 2.991 3.054 1,636,797 3.0188 -1.19%
2017-04-27 0 5.860 5.850 5.890 5.720 5.900 1,400,000 8,162,700 5.8305 3.054 3.049 3.070 2.981 3.075 2,686,419 3.0385 1.38%
2017-04-26 0 5.780 5.730 5.780 5.640 5.810 2,206,342 12,729,730 5.7696 3.012 2.986 3.012 2.939 3.028 4,233,686 3.0068 2.85%
2017-04-25 0 5.620 5.590 5.630 5.490 5.680 2,106,984 11,767,595 5.5850 2.929 2.913 2.934 2.861 2.960 4,043,030 2.9106 2.18%
2017-04-24 0 5.500 5.480 5.500 5.410 5.500 1,217,149 6,661,514 5.4730 2.866 2.856 2.866 2.819 2.866 2,335,552 2.8522 1.66%
2017-04-21 0 5.410 5.400 5.410 5.280 5.410 2,761,000 14,787,746 5.3559 2.819 2.814 2.819 2.752 2.819 5,298,003 2.7912 2.27%
2017-04-20 0 5.290 5.290 5.300 5.200 5.370 1,116,691 5,916,770 5.2985 2.757 2.757 2.762 2.710 2.799 2,142,786 2.7613 -0.19%
2017-04-19 0 5.300 5.280 5.300 5.260 5.330 1,077,501 5,708,240 5.2977 2.762 2.752 2.762 2.741 2.778 2,067,585 2.7608 -0.19%
2017-04-18 0 5.310 5.290 5.310 5.180 5.340 1,603,665 8,485,821 5.2915 2.767 2.757 2.767 2.700 2.783 3,077,226 2.7576 1.72%
2017-04-13 0 5.220 5.180 5.220 5.020 5.240 2,138,000 11,063,570 5.1747 2.720 2.700 2.720 2.616 2.731 4,102,546 2.6968 3.78%
2017-04-12 0 5.030 4.990 5.030 4.910 5.050 3,420,000 16,882,270 4.9363 2.621 2.600 2.621 2.559 2.632 6,562,539 2.5725 2.03%
2017-04-11 0 4.930 4.910 4.930 4.900 4.950 5,905,000 29,035,820 4.9172 2.569 2.559 2.569 2.554 2.580 11,330,933 2.5625 -0.20%
2017-04-10 0 4.940 4.930 4.940 4.890 5.000 2,485,000 12,237,260 4.9245 2.574 2.569 2.574 2.548 2.606 4,768,394 2.5663 -1.00%
2017-04-07 0 4.990 4.950 4.990 4.880 5.000 9,581,438 47,245,736 4.9310 2.600 2.580 2.600 2.543 2.606 18,385,543 2.5697 0.81%
2017-04-06 0 4.950 4.910 4.950 4.880 4.950 1,070,000 5,245,400 4.9022 2.580 2.559 2.580 2.543 2.580 2,053,192 2.5548 0.41%
2017-04-05 0 5.070 5.060 5.070 5.040 5.170 1,814,281 9,204,980 5.0736 2.569 2.564 2.569 2.554 2.620 3,580,234 2.5711 -0.39%
2017-04-03 0 5.090 5.070 5.100 5.060 5.140 455,000 2,314,650 5.0871 2.579 2.569 2.584 2.564 2.605 897,880 2.5779 -0.20%
2017-03-31 0 5.100 5.060 5.100 5.030 5.110 399,590 2,029,260 5.0784 2.584 2.564 2.584 2.549 2.589 788,536 2.5735 0.59%
2017-03-30 0 5.070 5.040 5.070 4.990 5.080 632,000 3,179,840 5.0314 2.569 2.554 2.569 2.529 2.574 1,247,165 2.5497 0.40%
2017-03-29 0 5.050 5.010 5.050 5.000 5.080 427,000 2,144,990 5.0234 2.559 2.539 2.559 2.534 2.574 842,626 2.5456 1.00%
2017-03-28 0 5.000 5.000 5.020 4.990 5.040 272,000 1,363,180 5.0117 2.534 2.534 2.544 2.529 2.554 536,755 2.5397 0.20%
2017-03-27 0 4.990 5.000 5.010 4.990 5.040 331,000 1,654,560 4.9987 2.529 2.534 2.539 2.529 2.554 653,183 2.5331 -0.99%
2017-03-24 0 5.040 5.000 5.040 5.000 5.060 384,000 1,924,160 5.0108 2.554 2.534 2.554 2.534 2.564 757,771 2.5392 0.80%
2017-03-23 0 5.000 5.000 5.010 4.990 5.060 452,000 2,264,190 5.0093 2.534 2.534 2.539 2.529 2.564 891,960 2.5384 -0.60%
2017-03-22 0 5.030 5.030 5.040 4.980 5.050 182,213 914,616 5.0195 2.549 2.549 2.554 2.524 2.559 359,572 2.5436 0.00%
2017-03-21 0 5.030 5.030 5.040 5.030 5.090 235,000 1,191,340 5.0695 2.549 2.549 2.554 2.549 2.579 463,740 2.5690 0.00%
2017-03-20 0 5.030 5.030 5.050 5.000 5.050 268,000 1,350,198 5.0381 2.549 2.549 2.559 2.534 2.559 528,861 2.5530 -0.79%
2017-03-17 0 5.070 5.030 5.070 5.030 5.080 741,000 3,751,350 5.0626 2.569 2.549 2.569 2.549 2.574 1,462,261 2.5654 0.40%
2017-03-16 0 5.050 5.030 5.050 5.030 5.070 393,267 1,982,076 5.0400 2.559 2.549 2.559 2.549 2.569 776,058 2.5540 0.40%
2017-03-15 0 5.030 5.020 5.030 5.000 5.030 350,000 1,756,750 5.0193 2.549 2.544 2.549 2.534 2.549 690,677 2.5435 -0.20%
2017-03-14 0 5.040 5.020 5.040 5.000 5.050 357,000 1,794,775 5.0274 2.554 2.544 2.554 2.534 2.559 704,490 2.5476 -0.20%
2017-03-13 0 5.050 5.050 5.060 5.000 5.090 299,289 1,512,435 5.0534 2.559 2.559 2.564 2.534 2.579 590,606 2.5608 0.20%
2017-03-10 0 5.040 5.030 5.050 4.900 5.050 326,000 1,638,270 5.0254 2.554 2.549 2.559 2.483 2.559 643,316 2.5466 -0.20%
2017-03-09 0 5.050 5.040 5.050 5.020 5.070 547,838 2,756,703 5.0320 2.559 2.554 2.559 2.544 2.569 1,081,083 2.5499 0.20%
2017-03-08 0 5.040 5.040 5.050 5.030 5.070 182,001 917,795 5.0428 2.554 2.554 2.559 2.549 2.569 359,154 2.5554 -0.59%
2017-03-07 0 5.070 5.060 5.070 5.020 5.100 676,000 3,417,050 5.0548 2.569 2.564 2.569 2.544 2.584 1,333,993 2.5615 -0.39%
2017-03-06 0 5.090 5.070 5.090 5.000 5.110 666,000 3,380,180 5.0753 2.579 2.569 2.579 2.534 2.589 1,314,259 2.5719 0.59%
2017-03-03 0 5.060 5.050 5.060 5.050 5.070 275,000 1,390,330 5.0557 2.564 2.559 2.564 2.559 2.569 542,675 2.5620 -0.20%
2017-03-02 0 5.070 5.050 5.070 5.040 5.170 431,000 2,189,690 5.0805 2.569 2.559 2.569 2.554 2.620 850,519 2.5745 -0.39%
2017-03-01 0 5.090 5.060 5.090 5.060 5.140 708,000 3,601,520 5.0869 2.579 2.564 2.579 2.564 2.605 1,397,140 2.5778 0.39%
2017-02-28 0 5.070 5.070 5.080 5.050 5.110 342,000 1,732,720 5.0664 2.569 2.569 2.574 2.559 2.589 674,890 2.5674 0.00%
2017-02-27 0 5.070 5.060 5.070 5.030 5.100 300,000 1,521,365 5.0712 2.569 2.564 2.569 2.549 2.584 592,009 2.5698 -0.39%
2017-02-24 0 5.090 5.070 5.090 5.060 5.090 343,935 1,745,433 5.0749 2.579 2.569 2.579 2.564 2.579 678,708 2.5717 0.59%
2017-02-23 0 5.060 5.050 5.090 5.060 5.090 132,534 672,435 5.0737 2.564 2.559 2.579 2.564 2.579 261,538 2.5711 -0.20%
2017-02-22 0 5.070 5.070 5.100 5.040 5.140 977,276 4,973,694 5.0893 2.569 2.569 2.584 2.554 2.605 1,928,520 2.5790 -0.59%
2017-02-21 0 5.100 5.080 5.100 5.080 5.190 116,000 596,120 5.1390 2.584 2.574 2.584 2.574 2.630 228,910 2.6042 -0.97%
2017-02-20 0 5.150 5.090 5.150 5.080 5.150 116,532 596,521 5.1189 2.610 2.579 2.610 2.574 2.610 229,960 2.5940 0.39%
2017-02-17 0 5.130 5.070 5.130 5.070 5.180 279,288 1,429,785 5.1194 2.600 2.569 2.600 2.569 2.625 551,136 2.5942 -0.77%
2017-02-16 0 5.170 5.130 5.170 5.110 5.210 258,495 1,332,692 5.1556 2.620 2.600 2.620 2.589 2.640 510,104 2.6126 -0.19%
2017-02-15 0 5.180 5.160 5.180 5.150 5.220 213,154 1,105,038 5.1842 2.625 2.615 2.625 2.610 2.645 420,630 2.6271 -0.58%
2017-02-14 0 5.210 5.200 5.210 5.140 5.220 422,000 2,191,870 5.1940 2.640 2.635 2.640 2.605 2.645 832,759 2.6321 0.58%
2017-02-13 0 5.180 5.140 5.180 5.140 5.240 532,108 2,768,205 5.2023 2.625 2.605 2.625 2.605 2.655 1,050,042 2.6363 -0.19%
2017-02-10 0 5.190 5.170 5.190 5.090 5.190 415,159 2,132,829 5.1374 2.630 2.620 2.630 2.579 2.630 819,259 2.6034 1.76%
2017-02-09 0 5.100 5.100 5.120 5.080 5.120 413,000 2,110,510 5.1102 2.584 2.584 2.595 2.574 2.595 814,999 2.5896 0.00%
2017-02-08 0 5.100 5.100 5.120 5.060 5.140 330,002 1,680,770 5.0932 2.584 2.584 2.595 2.564 2.605 651,213 2.5810 0.39%
2017-02-07 0 5.080 5.070 5.080 5.060 5.130 156,000 794,590 5.0935 2.574 2.569 2.574 2.564 2.600 307,845 2.5811 -0.59%
2017-02-06 0 5.110 5.110 5.120 5.090 5.140 258,919 1,324,868 5.1169 2.589 2.589 2.595 2.579 2.605 510,941 2.5930 1.19%
2017-02-03 0 5.050 5.050 5.100 5.030 5.100 391,670 1,985,026 5.0681 2.559 2.559 2.584 2.549 2.584 772,907 2.5683 -1.17%
2017-02-02 0 5.110 5.080 5.110 5.000 5.180 330,401 1,675,559 5.0713 2.589 2.574 2.589 2.534 2.625 652,001 2.5699 0.79%
2017-02-01 0 5.070 5.020 5.080 5.000 5.070 196,803 990,909 5.0350 2.569 2.544 2.574 2.534 2.569 388,364 2.5515 -0.20%
2017-01-27 0 5.080 5.070 5.080 5.020 5.090 122,909 621,648 5.0578 2.574 2.569 2.574 2.544 2.579 242,544 2.5630 0.40%
2017-01-26 0 5.060 5.040 5.060 5.020 5.060 324,919 1,637,108 5.0385 2.564 2.554 2.564 2.544 2.564 641,183 2.5533 1.00%
2017-01-25 0 5.010 5.010 5.050 4.950 5.050 959,087 4,799,321 5.0041 2.539 2.539 2.559 2.508 2.559 1,892,626 2.5358 1.83%
2017-01-24 0 4.920 4.920 4.940 4.900 4.950 858,000 4,224,615 4.9238 2.493 2.493 2.503 2.483 2.508 1,693,145 2.4951 0.41%
2017-01-23 0 4.900 4.860 4.900 4.850 4.900 279,000 1,359,850 4.8740 2.483 2.463 2.483 2.458 2.483 550,568 2.4699 1.45%
2017-01-20 0 4.830 4.830 4.860 4.830 4.880 344,148 1,673,712 4.8633 2.448 2.448 2.463 2.448 2.473 679,129 2.4645 -1.23%
2017-01-19 0 4.890 4.870 4.890 4.850 4.890 147,000 717,100 4.8782 2.478 2.468 2.478 2.458 2.478 290,084 2.4720 -0.20%
2017-01-18 0 4.900 4.870 4.900 4.790 4.900 307,898 1,503,976 4.8847 2.483 2.468 2.483 2.427 2.483 607,594 2.4753 2.08%
2017-01-17 0 4.800 4.800 4.830 4.770 4.840 261,000 1,254,110 4.8050 2.432 2.432 2.448 2.417 2.453 515,048 2.4349 0.63%
2017-01-16 0 4.770 4.770 4.810 4.750 4.870 199,000 956,540 4.8067 2.417 2.417 2.437 2.407 2.468 392,699 2.4358 -2.05%
2017-01-13 0 4.870 4.860 4.870 4.830 4.870 189,540 919,836 4.8530 2.468 2.463 2.468 2.448 2.468 374,031 2.4593 -0.20%
2017-01-12 0 4.880 4.880 4.890 4.850 4.910 212,466 1,037,356 4.8825 2.473 2.473 2.478 2.458 2.488 419,272 2.4742 -0.61%
2017-01-11 0 4.910 4.900 4.910 4.890 4.910 282,000 1,382,780 4.9035 2.488 2.483 2.488 2.478 2.488 556,488 2.4848 0.00%
2017-01-10 0 4.910 4.900 4.910 4.830 4.910 453,889 2,220,010 4.8911 2.488 2.483 2.488 2.448 2.488 895,687 2.4786 0.20%
2017-01-09 0 4.900 4.900 4.910 4.870 4.910 537,502 2,630,924 4.8947 2.483 2.483 2.488 2.468 2.488 1,060,686 2.4804 0.41%
2017-01-06 0 4.880 4.880 4.890 4.860 4.920 620,133 3,030,361 4.8866 2.473 2.473 2.478 2.463 2.493 1,223,747 2.4763 -0.41%
2017-01-05 0 4.900 4.860 4.900 4.830 4.940 905,000 4,418,820 4.8827 2.483 2.463 2.483 2.448 2.503 1,785,893 2.4743 1.45%
2017-01-04 0 4.830 4.830 4.850 4.800 4.860 422,000 2,041,500 4.8377 2.448 2.448 2.458 2.432 2.463 832,759 2.4515 0.42%
2017-01-03 0 4.810 4.810 4.830 4.780 4.850 345,506 1,666,949 4.8247 2.437 2.437 2.448 2.422 2.458 681,808 2.4449 0.21%
2016-12-30 0 4.800 4.800 4.810 4.740 4.830 335,000 1,606,840 4.7965 2.432 2.432 2.437 2.402 2.448 661,076 2.4306 0.42%
2016-12-29 0 4.780 4.750 4.780 4.660 4.800 552,000 2,619,690 4.7458 2.422 2.407 2.422 2.361 2.432 1,089,296 2.4049 1.49%
2016-12-28 0 4.710 4.670 4.710 4.630 4.710 160,000 748,810 4.6801 2.387 2.367 2.387 2.346 2.387 315,738 2.3716 1.29%
2016-12-23 0 4.650 4.610 4.650 4.590 4.650 298,135 1,376,854 4.6182 2.356 2.336 2.356 2.326 2.356 588,328 2.3403 1.31%
2016-12-22 0 4.590 4.590 4.620 4.590 4.630 1,019,700 4,692,342 4.6017 2.326 2.326 2.341 2.326 2.346 2,012,237 2.3319 -0.43%
2016-12-21 0 4.610 4.610 4.650 4.580 4.650 384,000 1,771,470 4.6132 2.336 2.336 2.356 2.321 2.356 757,771 2.3377 -0.65%
2016-12-20 0 4.640 4.630 4.650 4.610 4.660 199,753 927,691 4.6442 2.351 2.346 2.356 2.336 2.361 394,185 2.3534 -0.43%
2016-12-19 0 4.660 4.620 4.660 4.600 4.660 281,733 1,307,883 4.6423 2.361 2.341 2.361 2.331 2.361 555,961 2.3525 1.30%
2016-12-16 0 4.600 4.600 4.650 4.600 4.720 589,857 2,732,976 4.6333 2.331 2.331 2.356 2.331 2.392 1,164,002 2.3479 -2.34%
2016-12-15 0 4.710 4.700 4.710 4.620 4.710 482,150 2,261,644 4.6907 2.387 2.382 2.387 2.341 2.387 951,457 2.3770 0.00%
2016-12-14 0 4.710 4.700 4.710 4.660 4.750 774,000 3,633,420 4.6943 2.387 2.382 2.387 2.361 2.407 1,527,382 2.3789 0.43%
2016-12-13 0 4.690 4.690 4.700 4.630 4.760 173,000 812,300 4.6954 2.377 2.377 2.382 2.346 2.412 341,392 2.3794 0.21%
2016-12-12 0 4.680 4.680 4.700 4.660 4.770 383,000 1,805,550 4.7142 2.372 2.372 2.382 2.361 2.417 755,798 2.3889 -1.68%
2016-12-09 0 4.760 4.760 4.800 4.760 4.840 184,032 881,437 4.7896 2.412 2.412 2.432 2.412 2.453 363,162 2.4271 -1.45%
2016-12-08 0 4.830 4.810 4.830 4.800 4.880 373,984 1,804,034 4.8238 2.448 2.437 2.448 2.432 2.473 738,006 2.4445 -0.21%
2016-12-07 0 4.840 4.840 4.880 4.840 4.900 511,335 2,484,068 4.8580 2.453 2.453 2.473 2.453 2.483 1,009,049 2.4618 -0.21%
2016-12-06 0 4.850 4.840 4.850 4.800 4.950 367,055 1,782,018 4.8549 2.458 2.453 2.458 2.432 2.508 724,332 2.4602 0.83%
2016-12-05 0 4.810 4.830 4.840 4.800 4.940 284,000 1,380,560 4.8611 2.437 2.448 2.453 2.432 2.503 560,435 2.4634 -0.62%
2016-12-02 0 4.840 4.840 4.890 4.820 4.930 173,000 870,348 5.0309 2.453 2.453 2.478 2.443 2.498 341,392 2.5494 -2.22%
2016-12-01 0 4.950 4.890 4.950 4.700 4.950 1,148,000 5,616,055 4.8920 2.508 2.478 2.508 2.382 2.508 2,265,420 2.4790 2.48%
2016-11-30 0 4.830 4.770 4.830 4.750 4.880 365,000 1,750,920 4.7970 2.448 2.417 2.448 2.407 2.473 720,277 2.4309 1.26%
2016-11-29 0 4.770 4.770 4.800 4.760 4.830 229,466 1,099,036 4.7895 2.417 2.417 2.432 2.412 2.448 452,820 2.4271 -1.85%
2016-11-28 0 4.860 4.840 4.860 4.820 4.860 171,000 827,380 4.8385 2.463 2.453 2.463 2.443 2.463 337,445 2.4519 0.00%
2016-11-25 0 4.860 4.820 4.860 4.750 4.860 447,000 2,149,740 4.8093 2.463 2.443 2.463 2.407 2.463 882,093 2.4371 1.67%
2016-11-24 0 4.780 4.730 4.780 4.730 4.820 145,000 692,964 4.7791 2.422 2.397 2.422 2.397 2.443 286,138 2.4218 1.49%
2016-11-23 0 4.710 4.710 4.720 4.650 4.850 893,877 4,262,013 4.7680 2.387 2.387 2.392 2.356 2.458 1,763,943 2.4162 -2.69%
2016-11-22 0 4.840 4.840 4.880 4.760 4.900 472,000 2,289,760 4.8512 2.453 2.453 2.473 2.412 2.483 931,427 2.4583 0.62%
2016-11-21 0 4.810 4.780 4.810 4.750 4.830 601,000 2,878,040 4.7888 2.437 2.422 2.437 2.407 2.448 1,185,991 2.4267 0.84%
2016-11-18 0 4.770 4.770 4.820 4.680 4.830 783,000 3,732,925 4.7675 2.417 2.417 2.443 2.372 2.448 1,545,143 2.4159 -0.83%
2016-11-17 0 4.810 4.800 4.810 4.690 4.810 472,000 2,247,950 4.7626 2.437 2.432 2.437 2.377 2.437 931,427 2.4134 1.91%
2016-11-16 0 4.720 4.690 4.720 4.640 4.720 421,112 1,973,000 4.6852 2.392 2.377 2.392 2.351 2.392 831,007 2.3742 1.72%
2016-11-15 0 4.640 4.590 4.650 4.590 4.710 841,000 3,893,510 4.6296 2.351 2.326 2.356 2.326 2.387 1,659,598 2.3461 -1.07%
2016-11-14 0 4.690 4.660 4.690 4.620 4.690 174,000 810,360 4.6572 2.377 2.361 2.377 2.341 2.377 343,365 2.3601 0.86%
2016-11-11 0 4.650 4.650 4.660 4.600 4.680 1,358,000 6,272,650 4.6190 2.356 2.356 2.361 2.331 2.372 2,679,826 2.3407 -0.21%
2016-11-10 0 4.660 4.660 4.680 4.620 4.720 896,000 4,178,270 4.6632 2.361 2.361 2.372 2.341 2.392 1,768,133 2.3631 0.87%
2016-11-09 0 4.620 4.620 4.630 4.570 4.670 1,101,000 5,063,170 4.5987 2.341 2.341 2.346 2.316 2.367 2,172,672 2.3304 -1.28%
2016-11-08 0 4.680 4.680 4.690 4.650 4.710 1,047,084 4,881,935 4.6624 2.372 2.372 2.377 2.356 2.387 2,066,276 2.3627 -0.21%
2016-11-07 0 4.690 4.690 4.710 4.660 4.770 910,000 4,274,250 4.6970 2.377 2.377 2.387 2.361 2.417 1,795,760 2.3802 -0.42%
2016-11-04 0 4.710 4.700 4.730 4.680 4.760 1,231,000 5,792,060 4.7052 2.387 2.382 2.397 2.372 2.412 2,429,209 2.3843 -1.05%
2016-11-03 0 4.760 4.750 4.760 4.730 4.790 929,877 4,428,928 4.7629 2.412 2.407 2.412 2.397 2.427 1,834,984 2.4136 0.00%
2016-11-02 0 4.760 4.740 4.760 4.750 4.850 391,000 1,869,200 4.7806 2.412 2.402 2.412 2.407 2.458 771,585 2.4225 -1.86%
2016-11-01 0 4.850 4.850 4.860 4.830 4.890 482,323 2,344,063 4.8599 2.458 2.458 2.463 2.448 2.478 951,798 2.4628 -0.82%
2016-10-31 0 4.890 4.890 4.900 4.860 4.920 288,733 1,413,928 4.8970 2.478 2.478 2.483 2.463 2.493 569,775 2.4816 0.62%
2016-10-28 0 4.860 4.860 4.890 4.860 4.950 161,000 789,730 4.9052 2.463 2.463 2.478 2.463 2.508 317,711 2.4857 -1.62%
2016-10-27 0 4.940 4.920 4.940 4.910 4.950 148,000 728,080 4.9195 2.503 2.493 2.503 2.488 2.508 292,058 2.4929 0.20%
2016-10-26 0 4.930 4.920 4.950 4.920 4.960 150,000 739,780 4.9319 2.498 2.493 2.508 2.493 2.513 296,004 2.4992 -0.80%
2016-10-25 0 4.970 4.950 4.970 4.900 4.970 824,000 4,073,880 4.9440 2.519 2.508 2.519 2.483 2.519 1,626,050 2.5054 1.02%
2016-10-24 0 4.920 4.920 4.930 4.920 4.980 334,541 1,651,710 4.9372 2.493 2.493 2.498 2.493 2.524 660,171 2.5019 0.00%
2016-10-20 0 4.920 4.900 4.920 4.850 4.950 370,000 1,808,140 4.8869 2.493 2.483 2.493 2.458 2.508 730,144 2.4764 1.44%
2016-10-19 0 4.850 4.850 4.870 4.850 4.960 335,256 1,643,132 4.9011 2.458 2.458 2.468 2.458 2.513 661,582 2.4836 -1.42%
2016-10-18 0 4.920 4.920 4.930 4.890 4.940 228,512 1,124,286 4.9200 2.493 2.493 2.498 2.478 2.503 450,937 2.4932 0.20%
2016-10-17 0 4.910 4.910 4.940 4.900 4.950 309,877 1,524,959 4.9212 2.488 2.488 2.503 2.483 2.508 611,500 2.4938 0.00%
2016-10-14 0 4.910 4.910 4.930 4.910 4.960 248,000 1,222,600 4.9298 2.488 2.488 2.498 2.488 2.513 489,394 2.4982 -0.20%
2016-10-13 0 4.920 4.920 4.930 4.920 4.980 614,000 3,033,900 4.9412 2.493 2.493 2.498 2.493 2.524 1,211,644 2.5040 -0.20%
2016-10-12 0 4.930 4.930 4.940 4.920 4.950 536,000 2,643,860 4.9326 2.498 2.498 2.503 2.493 2.508 1,057,722 2.4996 -0.80%
2016-10-11 0 4.970 4.950 4.970 4.940 5.020 866,000 4,298,600 4.9637 2.519 2.508 2.519 2.503 2.544 1,708,932 2.5154 -0.40%
2016-10-07 0 4.990 4.990 5.000 4.960 5.060 176,000 877,210 4.9841 2.529 2.529 2.534 2.513 2.564 347,312 2.5257 -0.99%
2016-10-06 0 5.040 5.030 5.050 4.990 5.070 325,000 1,632,410 5.0228 2.554 2.549 2.559 2.529 2.569 641,343 2.5453 -0.79%
2016-10-05 0 5.080 5.070 5.080 4.870 5.100 2,845,919 14,244,092 5.0051 2.574 2.569 2.574 2.468 2.584 5,616,029 2.5363 3.67%
2016-10-04 0 4.900 4.890 4.910 4.870 4.920 76,000 372,160 4.8968 2.483 2.478 2.488 2.468 2.493 149,976 2.4815 -0.20%
2016-10-03 0 4.910 4.890 4.910 4.850 4.930 481,000 2,353,060 4.8920 2.488 2.478 2.488 2.458 2.498 949,187 2.4790 1.24%
2016-09-30 0 4.850 4.850 4.880 4.850 4.880 462,000 2,245,990 4.8615 2.458 2.458 2.473 2.458 2.473 911,693 2.4635 -0.41%
2016-09-29 0 4.870 4.870 4.880 4.850 4.880 411,000 2,001,340 4.8694 2.468 2.468 2.473 2.458 2.473 811,052 2.4676 0.21%
2016-09-28 0 4.860 4.860 4.880 4.840 4.880 547,644 2,657,932 4.8534 2.463 2.463 2.473 2.453 2.473 1,080,700 2.4595 0.21%
2016-09-27 0 4.850 4.850 4.860 4.800 4.870 594,126 2,875,282 4.8395 2.458 2.458 2.463 2.432 2.468 1,172,426 2.4524 0.21%
2016-09-26 0 4.840 4.830 4.840 4.830 4.930 235,090 1,145,876 4.8742 2.453 2.448 2.453 2.448 2.498 463,918 2.4700 -2.22%
2016-09-23 0 4.950 4.930 4.950 4.810 4.960 1,617,000 7,951,360 4.9174 2.508 2.498 2.508 2.437 2.513 3,190,927 2.4919 2.48%
2016-09-22 0 4.830 4.830 4.840 4.820 4.870 577,000 2,796,150 4.8460 2.448 2.448 2.453 2.443 2.468 1,138,630 2.4557 0.42%
2016-09-21 0 4.810 4.810 4.820 4.790 4.850 490,500 2,357,925 4.8072 2.437 2.437 2.443 2.427 2.458 967,934 2.4360 0.00%
2016-09-20 0 4.810 4.800 4.810 4.770 4.850 490,000 2,355,380 4.8069 2.437 2.432 2.437 2.417 2.458 966,948 2.4359 0.84%
2016-09-19 0 4.770 4.770 4.800 4.740 4.820 711,450 3,397,632 4.7756 2.417 2.417 2.432 2.402 2.443 1,403,949 2.4201 1.06%
2016-09-15 0 4.720 4.720 4.750 4.700 4.800 627,000 2,981,595 4.7553 2.392 2.392 2.407 2.382 2.432 1,237,298 2.4098 0.21%
2016-09-14 0 4.710 4.710 4.730 4.710 4.760 555,350 2,625,765 4.7281 2.387 2.387 2.397 2.387 2.412 1,095,907 2.3960 -0.63%
2016-09-13 0 4.740 4.730 4.740 4.720 4.860 472,000 2,255,980 4.7796 2.402 2.397 2.402 2.392 2.463 931,427 2.4221 -1.25%
2016-09-12 0 4.800 4.780 4.800 4.760 4.830 1,122,000 5,375,850 4.7913 2.432 2.422 2.432 2.412 2.448 2,214,112 2.4280 -2.04%
2016-09-09 0 4.900 4.880 4.900 4.800 4.940 3,469,877 16,940,111 4.8820 2.483 2.473 2.483 2.432 2.503 6,847,324 2.4740 2.30%
2016-09-08 0 4.790 4.780 4.790 4.740 4.840 1,063,655 5,091,708 4.7870 2.427 2.422 2.427 2.402 2.453 2,098,977 2.4258 1.05%
2016-09-07 0 4.740 4.720 4.730 4.710 4.750 582,786 2,754,593 4.7266 2.402 2.392 2.397 2.387 2.407 1,150,048 2.3952 0.85%
2016-09-06 0 4.700 4.700 4.710 4.690 4.750 741,932 3,494,541 4.7101 2.382 2.382 2.387 2.377 2.407 1,464,101 2.3868 -0.21%
2016-09-05 0 4.710 4.700 4.710 4.670 4.720 2,159,349 10,139,525 4.6956 2.387 2.382 2.387 2.367 2.392 4,261,178 2.3795 0.64%
2016-09-02 0 4.680 4.670 4.680 4.670 4.700 735,000 3,438,050 4.6776 2.372 2.367 2.372 2.367 2.382 1,450,421 2.3704 0.21%
2016-09-01 0 4.670 4.670 4.680 4.670 4.720 455,965 2,137,944 4.6888 2.367 2.367 2.372 2.367 2.392 899,784 2.3761 0.00%
2016-08-31 0 4.790 4.770 4.790 4.750 4.810 1,373,010 6,579,277 4.7919 2.367 2.357 2.367 2.347 2.376 2,779,068 2.3674 0.21%
2016-08-30 0 4.780 4.780 4.790 4.700 4.780 847,945 4,023,510 4.7450 2.362 2.362 2.367 2.322 2.362 1,716,300 2.3443 1.27%
2016-08-29 0 4.720 4.710 4.720 4.690 4.720 263,000 1,240,130 4.7153 2.332 2.327 2.332 2.317 2.332 532,330 2.3296 0.85%
2016-08-26 0 4.680 4.680 4.690 4.680 4.710 315,000 1,477,510 4.6905 2.312 2.312 2.317 2.312 2.327 637,582 2.3174 0.00%
2016-08-25 0 4.680 4.680 4.690 4.670 4.720 405,000 1,904,085 4.7014 2.312 2.312 2.317 2.307 2.332 819,748 2.3228 -0.64%
2016-08-24 0 4.710 4.700 4.710 4.650 4.720 250,000 1,173,950 4.6958 2.327 2.322 2.327 2.297 2.332 506,017 2.3200 0.43%
2016-08-23 0 4.690 4.680 4.690 4.650 4.700 386,315 1,805,185 4.6728 2.317 2.312 2.317 2.297 2.322 781,928 2.3086 0.43%
2016-08-22 0 4.670 4.650 4.670 4.620 4.690 873,000 4,051,785 4.6412 2.307 2.297 2.307 2.283 2.317 1,767,013 2.2930 -0.64%
2016-08-19 0 4.700 4.680 4.700 4.640 4.760 886,000 4,145,010 4.6783 2.322 2.312 2.322 2.292 2.352 1,793,326 2.3114 -1.26%
2016-08-18 0 4.760 4.750 4.760 4.720 4.800 438,000 2,091,760 4.7757 2.352 2.347 2.352 2.332 2.371 886,542 2.3595 0.00%
2016-08-17 0 4.760 4.740 4.760 4.700 4.820 716,392 3,406,828 4.7555 2.352 2.342 2.352 2.322 2.381 1,450,027 2.3495 -0.83%
2016-08-16 0 4.800 4.780 4.800 4.760 4.890 633,000 3,053,600 4.8240 2.371 2.362 2.371 2.352 2.416 1,281,236 2.3833 0.00%
2016-08-15 0 4.800 4.780 4.800 4.730 4.810 550,000 2,625,970 4.7745 2.371 2.362 2.371 2.337 2.376 1,113,238 2.3589 1.48%
2016-08-12 0 4.730 4.730 4.740 4.710 4.820 818,566 3,880,684 4.7408 2.337 2.337 2.342 2.327 2.381 1,656,835 2.3422 0.21%
2016-08-11 0 4.720 4.710 4.720 4.600 4.740 1,168,000 5,487,240 4.6980 2.332 2.327 2.332 2.273 2.342 2,364,113 2.3211 2.16%
2016-08-10 0 4.620 4.610 4.640 4.610 4.640 292,877 1,355,967 4.6298 2.283 2.278 2.292 2.278 2.292 592,803 2.2874 -0.22%
2016-08-09 0 4.630 4.610 4.630 4.590 4.640 301,415 1,390,899 4.6146 2.287 2.278 2.287 2.268 2.292 610,085 2.2798 0.22%
2016-08-08 0 4.620 4.600 4.620 4.590 4.630 264,788 1,221,839 4.6144 2.283 2.273 2.283 2.268 2.287 535,949 2.2798 1.09%
2016-08-05 0 4.570 4.570 4.580 4.560 4.600 656,000 2,999,425 4.5723 2.258 2.258 2.263 2.253 2.273 1,327,790 2.2590 -0.44%
2016-08-04 0 4.590 4.570 4.590 4.550 4.600 395,000 1,804,900 4.5694 2.268 2.258 2.268 2.248 2.273 799,508 2.2575 0.00%
2016-08-03 0 4.590 4.570 4.590 4.560 4.640 328,549 1,504,962 4.5806 2.268 2.258 2.268 2.253 2.292 665,006 2.2631 0.00%
2016-08-01 0 4.590 4.570 4.590 4.560 4.610 221,234 1,013,781 4.5824 2.268 2.258 2.268 2.253 2.278 447,793 2.2639 0.66%
2016-07-29 0 4.560 4.560 4.580 4.550 4.600 284,419 1,299,032 4.5673 2.253 2.253 2.263 2.248 2.273 575,684 2.2565 -0.87%
2016-07-28 0 4.600 4.570 4.600 4.570 4.650 644,965 2,972,857 4.6093 2.273 2.258 2.273 2.258 2.297 1,305,454 2.2773 0.66%
2016-07-27 0 4.570 4.560 4.580 4.550 4.580 239,000 1,091,740 4.5679 2.258 2.253 2.263 2.248 2.263 483,753 2.2568 0.44%
2016-07-26 0 4.550 4.530 4.550 4.530 4.570 672,000 3,055,370 4.5467 2.248 2.238 2.248 2.238 2.258 1,360,175 2.2463 0.00%
2016-07-25 0 4.550 4.540 4.550 4.530 4.650 1,302,000 5,933,970 4.5576 2.248 2.243 2.248 2.238 2.297 2,635,339 2.2517 -3.40%
2016-07-22 0 4.710 4.710 4.720 4.680 4.720 217,389 1,022,342 4.7028 2.327 2.327 2.332 2.312 2.332 440,010 2.3234 0.00%
2016-07-21 0 4.710 4.710 4.720 4.690 4.750 685,466 3,234,743 4.7190 2.327 2.327 2.332 2.317 2.347 1,387,431 2.3315 0.64%
2016-07-20 0 4.680 4.660 4.670 4.610 4.680 319,000 1,486,570 4.6601 2.312 2.302 2.307 2.278 2.312 645,678 2.3023 1.52%
2016-07-19 0 4.610 4.610 4.620 4.560 4.670 446,400 2,056,202 4.6062 2.278 2.278 2.283 2.253 2.307 903,545 2.2757 0.44%
2016-07-18 0 4.590 4.590 4.630 4.590 4.650 377,000 1,746,250 4.6320 2.268 2.268 2.287 2.268 2.297 763,074 2.2884 -1.29%
2016-07-15 0 4.650 4.640 4.650 4.590 4.690 721,010 3,354,986 4.6532 2.297 2.292 2.297 2.268 2.317 1,459,374 2.2989 1.31%
2016-07-14 0 4.590 4.590 4.600 4.580 4.620 293,560 1,348,442 4.5934 2.268 2.268 2.273 2.263 2.283 594,186 2.2694 0.00%
2016-07-13 0 4.590 4.570 4.590 4.530 4.610 580,000 2,654,935 4.5775 2.268 2.258 2.268 2.238 2.278 1,173,960 2.2615 0.66%
2016-07-12 0 4.560 4.560 4.570 4.520 4.570 431,000 1,960,880 4.5496 2.253 2.253 2.258 2.233 2.258 872,374 2.2478 0.22%
2016-07-11 0 4.550 4.540 4.550 4.480 4.560 657,036 2,966,431 4.5149 2.248 2.243 2.248 2.213 2.253 1,329,887 2.2306 0.89%
2016-07-08 0 4.510 4.510 4.530 4.490 4.530 112,000 505,005 4.5090 2.228 2.228 2.238 2.218 2.238 226,696 2.2277 -0.22%
2016-07-07 0 4.520 4.520 4.540 4.520 4.550 397,451 1,799,104 4.5266 2.233 2.233 2.243 2.233 2.248 804,468 2.2364 -0.66%
2016-07-06 0 4.550 4.530 4.550 4.500 4.550 192,144 868,952 4.5224 2.248 2.238 2.248 2.223 2.248 388,913 2.2343 0.00%
2016-07-05 0 4.550 4.550 4.580 4.550 4.610 156,087 713,773 4.5729 2.248 2.248 2.263 2.248 2.278 315,931 2.2593 -0.66%
2016-07-04 0 4.580 4.580 4.600 4.510 4.630 407,671 1,871,343 4.5903 2.263 2.263 2.273 2.228 2.287 825,154 2.2679 0.88%
2016-06-30 0 4.540 4.540 4.560 4.510 4.600 392,114 1,782,350 4.5455 2.243 2.243 2.253 2.228 2.273 793,666 2.2457 0.89%
2016-06-29 0 4.500 4.500 4.530 4.500 4.550 388,000 1,754,000 4.5206 2.223 2.223 2.238 2.223 2.248 785,339 2.2334 0.22%
2016-06-28 0 4.490 4.480 4.500 4.440 4.530 264,000 1,185,030 4.4888 2.218 2.213 2.223 2.194 2.238 534,354 2.2177 -0.44%
2016-06-27 0 4.510 4.510 4.530 4.500 4.550 272,000 1,229,510 4.5203 2.228 2.228 2.238 2.223 2.248 550,547 2.2333 -0.44%
2016-06-24 0 4.530 4.500 4.540 4.480 4.650 1,118,524 5,083,878 4.5452 2.238 2.223 2.243 2.213 2.297 2,263,970 2.2456 -2.58%
2016-06-23 0 4.650 4.640 4.650 4.630 4.690 779,072 3,626,583 4.6550 2.297 2.292 2.297 2.287 2.317 1,576,896 2.2998 0.65%
2016-06-22 0 4.620 4.620 4.630 4.530 4.660 681,000 3,142,520 4.6146 2.283 2.283 2.287 2.238 2.302 1,378,391 2.2798 1.99%
2016-06-21 0 4.530 4.530 4.550 4.530 4.610 476,143 2,170,369 4.5582 2.238 2.238 2.248 2.238 2.278 963,747 2.2520 -0.66%
2016-06-20 0 4.560 4.550 4.560 4.350 4.570 390,000 1,756,715 4.5044 2.253 2.248 2.253 2.149 2.258 789,387 2.2254 3.87%
2016-06-17 0 4.390 4.390 4.450 4.300 4.550 1,945,780 8,671,483 4.4566 2.169 2.169 2.199 2.124 2.248 3,938,394 2.2018 -2.01%
2016-06-16 0 4.480 4.480 4.520 4.480 4.530 513,000 2,307,970 4.4990 2.213 2.213 2.233 2.213 2.238 1,038,348 2.2227 -0.88%
2016-06-15 0 4.520 4.520 4.530 4.480 4.560 527,000 2,379,405 4.5150 2.233 2.233 2.238 2.213 2.253 1,066,685 2.2307 0.00%
2016-06-14 0 4.520 4.520 4.540 4.520 4.560 213,195 965,346 4.5280 2.233 2.233 2.243 2.233 2.253 431,522 2.2371 -0.44%
2016-06-13 0 4.540 4.540 4.560 4.500 4.590 1,675,703 7,710,332 4.6013 2.243 2.243 2.253 2.223 2.268 3,391,740 2.2733 -1.73%
2016-06-10 0 4.620 4.620 4.630 4.600 4.670 179,000 829,640 4.6349 2.283 2.283 2.287 2.273 2.307 362,308 2.2899 -0.86%
2016-06-08 0 4.660 4.660 4.680 4.640 4.710 263,817 1,232,986 4.6736 2.302 2.302 2.312 2.292 2.327 533,984 2.3090 -0.85%
2016-06-07 0 4.700 4.670 4.700 4.650 4.730 476,742 2,237,015 4.6923 2.322 2.307 2.322 2.297 2.337 964,959 2.3182 1.08%
2016-06-06 0 4.650 4.640 4.650 4.610 4.700 279,000 1,294,965 4.6415 2.297 2.292 2.297 2.278 2.322 564,715 2.2931 -0.85%
2016-06-03 0 4.690 4.660 4.700 4.660 4.740 409,778 1,927,492 4.7037 2.317 2.302 2.322 2.302 2.342 829,419 2.3239 -0.64%
2016-06-02 0 4.720 4.700 4.720 4.670 4.770 441,711 2,079,332 4.7074 2.332 2.322 2.332 2.307 2.357 894,054 2.3257 1.07%
2016-06-01 0 4.670 4.650 4.670 4.630 4.690 211,000 986,804 4.6768 2.307 2.297 2.307 2.287 2.317 427,079 2.3106 -0.21%
2016-05-31 0 4.680 4.650 4.700 4.560 4.700 1,609,090 7,493,975 4.6573 2.312 2.297 2.322 2.253 2.322 3,256,910 2.3009 2.41%
2016-05-30 0 4.570 4.550 4.570 4.560 4.570 240,000 1,095,140 4.5631 2.258 2.248 2.258 2.253 2.258 485,777 2.2544 0.66%
2016-05-27 0 4.540 4.540 4.560 4.530 4.560 1,680,000 7,636,260 4.5454 2.243 2.243 2.253 2.238 2.253 3,400,437 2.2457 -0.22%
2016-05-26 0 4.550 4.530 4.550 4.530 4.610 788,506 3,586,593 4.5486 2.248 2.238 2.248 2.238 2.278 1,595,991 2.2473 -0.66%
2016-05-25 0 4.580 4.570 4.580 4.550 4.590 359,000 1,640,435 4.5695 2.263 2.258 2.263 2.248 2.268 726,641 2.2576 0.44%
2016-05-24 0 4.560 4.550 4.560 4.550 4.560 264,000 1,201,360 4.5506 2.253 2.248 2.253 2.248 2.253 534,354 2.2482 0.22%
2016-05-23 0 4.550 4.540 4.550 4.520 4.580 299,000 1,361,520 4.5536 2.248 2.243 2.248 2.233 2.263 605,197 2.2497 0.22%
2016-05-20 0 4.540 4.540 4.550 4.530 4.560 586,000 2,662,595 4.5437 2.243 2.243 2.248 2.238 2.253 1,186,105 2.2448 0.00%
2016-05-19 0 4.540 4.530 4.540 4.520 4.540 1,156,000 5,237,369 4.5306 2.243 2.238 2.243 2.233 2.243 2,339,824 2.2384 0.22%
2016-05-18 0 4.530 4.530 4.540 4.480 4.570 2,123,057 9,575,840 4.5104 2.238 2.238 2.243 2.213 2.258 4,297,215 2.2284 -0.44%
2016-05-17 0 4.550 4.530 4.550 4.520 4.580 2,250,000 10,196,520 4.5318 2.248 2.238 2.248 2.233 2.263 4,554,157 2.2389 0.22%
2016-05-16 0 4.540 4.540 4.550 4.510 4.590 1,428,050 6,484,080 4.5405 2.243 2.243 2.248 2.228 2.268 2,890,473 2.2433 0.22%
2016-05-13 0 4.530 4.520 4.530 4.510 4.540 2,084,000 9,440,005 4.5298 2.238 2.233 2.238 2.228 2.243 4,218,161 2.2379 -0.22%
2016-05-12 0 4.540 4.530 4.540 4.520 4.570 221,000 1,002,035 4.5341 2.243 2.238 2.243 2.233 2.258 447,319 2.2401 -0.22%
2016-05-11 0 4.550 4.540 4.550 4.530 4.570 660,000 2,995,460 4.5386 2.248 2.243 2.248 2.238 2.258 1,335,886 2.2423 0.22%
2016-05-10 0 4.540 4.530 4.550 4.500 4.550 855,000 3,867,950 4.5239 2.243 2.238 2.248 2.223 2.248 1,730,580 2.2351 0.67%
2016-05-09 0 4.510 4.510 4.520 4.510 4.660 478,143 2,176,904 4.5528 2.228 2.228 2.233 2.228 2.302 967,795 2.2493 -1.96%
2016-05-06 0 4.600 4.580 4.600 4.510 4.600 3,571,428 16,211,468 4.5392 2.273 2.263 2.273 2.228 2.273 7,228,819 2.2426 1.77%
2016-05-05 0 4.520 4.500 4.520 4.500 4.580 575,000 2,600,759 4.5231 2.233 2.223 2.233 2.223 2.263 1,163,840 2.2346 -0.88%
2016-05-04 0 4.560 4.550 4.570 4.540 4.590 590,655 2,684,333 4.5447 2.253 2.248 2.258 2.243 2.268 1,195,527 2.2453 -0.22%
2016-05-03 0 4.570 4.560 4.570 4.560 4.640 553,000 2,534,375 4.5830 2.258 2.253 2.258 2.253 2.292 1,119,311 2.2642 0.44%
2016-04-29 0 4.550 4.540 4.550 4.540 4.590 437,000 1,989,900 4.5535 2.248 2.243 2.248 2.243 2.268 884,518 2.2497 -1.09%
2016-04-28 0 4.600 4.570 4.600 4.570 4.630 516,696 2,374,584 4.5957 2.273 2.258 2.273 2.258 2.287 1,045,829 2.2705 0.22%
2016-04-27 0 4.590 4.580 4.600 4.570 4.620 186,000 853,255 4.5874 2.268 2.263 2.273 2.258 2.283 376,477 2.2664 -0.22%
2016-04-26 0 4.600 4.600 4.610 4.560 4.630 1,602,200 7,349,778 4.5873 2.273 2.273 2.278 2.253 2.287 3,242,964 2.2664 -1.50%
2016-04-25 0 4.670 4.660 4.670 4.630 4.700 379,000 1,768,308 4.6657 2.307 2.302 2.307 2.287 2.322 767,122 2.3051 0.00%
2016-04-22 0 4.670 4.640 4.670 4.620 4.690 574,482 2,681,836 4.6683 2.307 2.292 2.307 2.283 2.317 1,162,792 2.3064 0.00%
2016-04-21 0 4.670 4.650 4.670 4.560 4.740 1,330,143 6,189,284 4.6531 2.307 2.297 2.307 2.253 2.342 2,692,302 2.2989 1.74%
2016-04-20 0 4.590 4.570 4.600 4.510 4.630 1,131,000 5,164,420 4.5662 2.268 2.258 2.273 2.228 2.287 2,289,223 2.2560 -0.22%
2016-04-19 0 4.600 4.600 4.630 4.580 4.650 1,079,000 4,966,045 4.6025 2.273 2.273 2.287 2.263 2.297 2,183,971 2.2739 0.00%
2016-04-18 0 4.600 4.590 4.610 4.550 4.600 634,932 2,899,156 4.5661 2.273 2.268 2.278 2.248 2.273 1,285,147 2.2559 0.22%
2016-04-15 0 4.590 4.590 4.620 4.590 4.620 988,360 4,553,567 4.6072 2.268 2.268 2.283 2.268 2.283 2,000,509 2.2762 0.00%
2016-04-14 0 4.590 4.590 4.610 4.560 4.640 960,000 4,412,610 4.5965 2.268 2.268 2.278 2.253 2.292 1,943,107 2.2709 -0.43%
2016-04-13 0 4.610 4.580 4.620 4.540 4.630 1,327,000 6,098,870 4.5960 2.278 2.263 2.283 2.243 2.287 2,685,940 2.2707 1.77%
2016-04-12 0 4.530 4.520 4.530 4.470 4.550 690,000 3,120,097 4.5219 2.238 2.233 2.238 2.208 2.248 1,396,608 2.2341 0.00%
2016-04-11 0 4.530 4.510 4.530 4.430 4.560 304,193 1,368,806 4.4998 2.238 2.228 2.238 2.189 2.253 615,708 2.2231 2.26%
2016-04-08 0 4.430 4.430 4.460 4.400 4.460 487,161 2,156,824 4.4273 2.189 2.189 2.203 2.174 2.203 986,048 2.1873 -0.23%
2016-04-07 0 4.440 4.440 4.450 4.410 4.480 284,000 1,257,290 4.4271 2.194 2.194 2.199 2.179 2.213 574,836 2.1872 0.00%
2016-04-06 0 4.440 4.440 4.460 4.400 4.470 746,000 3,310,350 4.4375 2.194 2.194 2.203 2.174 2.208 1,509,956 2.1923 -0.22%
2016-04-05 0 4.450 4.430 4.450 4.340 4.520 1,341,000 5,934,490 4.4254 2.199 2.189 2.199 2.144 2.233 2,714,277 2.1864 -0.89%
2016-04-01 0 4.630 4.620 4.640 4.600 4.670 1,142,102 5,277,189 4.6206 2.218 2.214 2.223 2.204 2.237 2,383,774 2.2138 -0.86%
2016-03-31 0 4.670 4.650 4.670 4.620 4.670 1,028,000 4,780,520 4.6503 2.237 2.228 2.237 2.214 2.237 2,145,622 2.2280 0.86%
2016-03-30 0 4.630 4.630 4.640 4.600 4.660 3,795,000 17,569,345 4.6296 2.218 2.218 2.223 2.204 2.233 7,920,852 2.2181 0.87%
2016-03-29 0 4.590 4.560 4.600 4.520 4.630 2,045,524 9,332,255 4.5623 2.199 2.185 2.204 2.166 2.218 4,269,379 2.1859 -0.22%
2016-03-24 0 4.600 4.580 4.600 4.570 4.660 1,262,000 5,807,880 4.6021 2.204 2.194 2.204 2.190 2.233 2,634,022 2.2049 -0.65%
2016-03-23 0 4.630 4.630 4.670 4.630 4.700 1,069,000 4,973,872 4.6528 2.218 2.218 2.237 2.218 2.252 2,231,196 2.2292 -1.49%
2016-03-22 0 4.700 4.670 4.700 4.640 4.730 2,123,000 9,931,080 4.6779 2.252 2.237 2.252 2.223 2.266 4,431,085 2.2412 0.00%
2016-03-21 0 4.700 4.700 4.720 4.590 4.730 1,910,000 8,932,900 4.6769 2.252 2.252 2.261 2.199 2.266 3,986,516 2.2408 3.52%
2016-03-18 0 4.540 4.530 4.540 4.520 4.680 6,433,703 29,375,094 4.5658 2.175 2.170 2.175 2.166 2.242 13,428,302 2.1876 -2.37%
2016-03-17 0 4.650 4.620 4.640 4.570 4.650 1,252,200 5,781,632 4.6172 2.228 2.214 2.223 2.190 2.228 2,613,568 2.2122 1.75%
2016-03-16 0 4.570 4.550 4.570 4.540 4.690 933,722 4,273,676 4.5770 2.190 2.180 2.190 2.175 2.247 1,948,847 2.1929 0.22%
2016-03-15 0 4.560 4.560 4.570 4.520 4.610 178,000 816,080 4.5847 2.185 2.185 2.190 2.166 2.209 371,518 2.1966 -1.08%
2016-03-14 0 4.610 4.600 4.650 4.600 4.680 668,000 3,099,300 4.6397 2.209 2.204 2.228 2.204 2.242 1,394,237 2.2229 0.88%
2016-03-11 0 4.570 4.570 4.590 4.500 4.590 702,400 3,187,434 4.5379 2.190 2.190 2.199 2.156 2.199 1,466,036 2.1742 0.88%
2016-03-10 0 4.530 4.530 4.540 4.500 4.610 537,000 2,449,530 4.5615 2.170 2.170 2.175 2.156 2.209 1,120,816 2.1855 -1.09%
2016-03-09 0 4.580 4.580 4.610 4.530 4.690 641,000 2,940,130 4.5868 2.194 2.194 2.209 2.170 2.247 1,337,883 2.1976 -0.43%
2016-03-08 0 4.600 4.600 4.610 4.520 4.630 1,053,155 4,801,972 4.5596 2.204 2.204 2.209 2.166 2.218 2,198,125 2.1846 0.44%
2016-03-07 0 4.580 4.560 4.590 4.540 4.640 1,477,490 6,773,999 4.5848 2.194 2.185 2.199 2.175 2.223 3,083,789 2.1966 1.10%
2016-03-04 0 4.530 4.560 4.570 4.430 4.560 1,321,000 5,924,950 4.4852 2.170 2.185 2.190 2.122 2.185 2,757,166 2.1489 2.49%
2016-03-03 0 4.420 4.420 4.430 4.380 4.470 962,000 4,250,680 4.4186 2.118 2.118 2.122 2.099 2.142 2,007,868 2.1170 -0.45%
2016-03-02 0 4.440 4.440 4.450 4.370 4.450 1,231,000 5,437,650 4.4173 2.127 2.127 2.132 2.094 2.132 2,569,320 2.1164 2.78%
2016-03-01 0 4.320 4.300 4.320 4.250 4.320 400,000 1,711,295 4.2782 2.070 2.060 2.070 2.036 2.070 834,872 2.0498 2.13%
2016-02-29 0 4.230 4.220 4.250 4.180 4.320 1,608,000 6,808,070 4.2339 2.027 2.022 2.036 2.003 2.070 3,356,187 2.0285 -1.63%
2016-02-26 0 4.300 4.290 4.300 4.250 4.310 446,000 1,907,340 4.2765 2.060 2.055 2.060 2.036 2.065 930,883 2.0490 0.70%
2016-02-25 0 4.270 4.250 4.270 4.220 4.350 1,659,000 7,113,205 4.2876 2.046 2.036 2.046 2.022 2.084 3,462,633 2.0543 -1.84%
2016-02-24 0 4.350 4.330 4.350 4.310 4.450 1,127,000 4,918,797 4.3645 2.084 2.075 2.084 2.065 2.132 2,352,253 2.0911 -2.25%
2016-02-23 0 4.450 4.440 4.460 4.440 4.480 524,000 2,341,935 4.4693 2.132 2.127 2.137 2.127 2.146 1,093,683 2.1413 0.23%
2016-02-22 0 4.440 4.440 4.470 4.430 4.480 1,263,383 5,616,705 4.4458 2.127 2.127 2.142 2.122 2.146 2,636,909 2.1300 0.68%
2016-02-19 0 4.410 4.410 4.430 4.360 4.440 369,000 1,626,585 4.4081 2.113 2.113 2.122 2.089 2.127 770,170 2.1120 0.00%
2016-02-18 0 4.410 4.410 4.440 4.390 4.470 1,373,000 6,079,160 4.4276 2.113 2.113 2.127 2.103 2.142 2,865,699 2.1214 0.46%
2016-02-17 0 4.390 4.370 4.390 4.370 4.440 360,450 1,585,046 4.3974 2.103 2.094 2.103 2.094 2.127 752,324 2.1069 -0.45%
2016-02-16 0 4.410 4.410 4.420 4.310 4.420 1,112,000 4,892,100 4.3994 2.113 2.113 2.118 2.065 2.118 2,320,945 2.1078 0.23%
2016-02-15 0 4.400 4.400 4.440 4.390 4.480 739,000 3,266,780 4.4205 2.108 2.108 2.127 2.103 2.146 1,542,427 2.1179 0.00%
2016-02-12 0 4.400 4.370 4.400 4.300 4.440 896,301 3,944,383 4.4007 2.108 2.094 2.108 2.060 2.127 1,870,742 2.1085 1.38%
2016-02-11 0 4.340 4.340 4.360 4.270 4.440 294,000 1,276,280 4.3411 2.079 2.079 2.089 2.046 2.127 613,631 2.0799 -2.47%
2016-02-05 0 4.450 4.430 4.450 4.430 4.450 124,004 550,837 4.4421 2.132 2.122 2.132 2.122 2.132 258,819 2.1283 0.45%
2016-02-04 0 4.430 4.420 4.450 4.420 4.530 323,000 1,437,535 4.4506 2.122 2.118 2.132 2.118 2.170 674,159 2.1323 -1.12%
2016-02-03 0 4.480 4.460 4.490 4.360 4.490 492,000 2,180,655 4.4322 2.146 2.137 2.151 2.089 2.151 1,026,893 2.1235 -0.44%
2016-02-02 0 4.500 4.470 4.490 4.440 4.510 140,887 629,204 4.4660 2.156 2.142 2.151 2.127 2.161 294,057 2.1397 1.12%
2016-02-01 0 4.450 4.450 4.480 4.440 4.610 520,000 2,348,810 4.5169 2.132 2.132 2.146 2.127 2.209 1,085,334 2.1641 -1.98%
2016-01-29 0 4.540 4.510 4.540 4.400 4.540 905,000 4,082,930 4.5115 2.175 2.161 2.175 2.108 2.175 1,888,899 2.1615 2.48%
2016-01-28 0 4.430 4.380 4.430 4.370 4.490 413,242 1,817,315 4.3977 2.122 2.099 2.122 2.094 2.151 862,511 2.1070 1.61%
2016-01-27 0 4.360 4.320 4.360 4.270 4.380 1,240,000 5,349,630 4.3142 2.089 2.070 2.089 2.046 2.099 2,588,104 2.0670 2.59%
2016-01-26 0 4.250 4.240 4.280 4.230 4.350 1,100,000 4,696,870 4.2699 2.036 2.031 2.051 2.027 2.084 2,295,899 2.0458 -2.75%
2016-01-25 0 4.370 4.370 4.420 4.320 4.460 798,379 3,478,388 4.3568 2.094 2.094 2.118 2.070 2.137 1,666,361 2.0874 1.16%
2016-01-22 0 4.320 4.280 4.320 4.240 4.330 1,092,000 4,678,800 4.2846 2.070 2.051 2.070 2.031 2.075 2,279,202 2.0528 2.86%
2016-01-21 0 4.200 4.190 4.200 4.190 4.430 3,132,000 13,422,640 4.2856 2.012 2.007 2.012 2.007 2.122 6,537,051 2.0533 -4.11%
2016-01-20 0 4.380 4.380 4.390 4.370 4.440 4,256,669 18,667,403 4.3854 2.099 2.099 2.103 2.094 2.127 8,884,438 2.1011 -0.90%
2016-01-19 0 4.420 4.410 4.420 4.370 4.450 2,422,000 10,675,800 4.4078 2.118 2.113 2.118 2.094 2.132 5,055,152 2.1119 -0.23%
2016-01-18 0 4.430 4.400 4.430 4.390 4.470 1,409,000 6,211,240 4.4083 2.122 2.108 2.122 2.103 2.142 2,940,838 2.1121 -1.56%
2016-01-15 0 4.500 4.500 4.520 4.470 4.670 2,203,000 10,005,140 4.5416 2.156 2.156 2.166 2.142 2.237 4,598,060 2.1759 -3.43%
2016-01-14 0 4.660 4.660 4.730 4.600 4.820 1,199,000 5,597,145 4.6682 2.233 2.233 2.266 2.204 2.309 2,502,530 2.2366 -2.51%
2016-01-13 0 4.780 4.770 4.780 4.740 4.810 2,085,572 9,976,990 4.7838 2.290 2.285 2.290 2.271 2.305 4,352,966 2.2920 1.70%
2016-01-12 0 4.700 4.700 4.750 4.700 4.770 288,000 1,360,325 4.7234 2.252 2.252 2.276 2.252 2.285 601,108 2.2630 -0.84%
2016-01-11 0 4.740 4.740 4.760 4.650 4.760 478,000 2,260,730 4.7296 2.271 2.271 2.281 2.228 2.281 997,672 2.2660 -2.07%
2016-01-08 0 4.840 4.840 4.850 4.810 4.870 150,000 724,590 4.8306 2.319 2.319 2.324 2.305 2.333 313,077 2.3144 0.62%
2016-01-07 0 4.810 4.800 4.810 4.760 4.920 1,465,000 7,052,910 4.8143 2.305 2.300 2.305 2.281 2.357 3,057,720 2.3066 -3.02%
2016-01-06 0 4.960 4.960 4.990 4.930 4.990 609,000 3,016,080 4.9525 2.376 2.376 2.391 2.362 2.391 1,271,093 2.3728 0.40%
2016-01-05 0 4.940 4.940 4.950 4.920 4.990 796,655 3,943,735 4.9504 2.367 2.367 2.372 2.357 2.391 1,662,763 2.3718 -0.80%
2016-01-04 0 4.980 4.970 5.020 4.980 5.120 1,016,576 5,099,098 5.0160 2.386 2.381 2.405 2.386 2.453 2,121,778 2.4032 -2.35%
2015-12-31 0 5.100 5.090 5.100 5.070 5.120 55,666 283,776 5.0978 2.443 2.439 2.443 2.429 2.453 116,185 2.4424 0.59%
2015-12-30 0 5.070 5.070 5.080 5.060 5.120 599,000 3,042,710 5.0796 2.429 2.429 2.434 2.424 2.453 1,250,221 2.4337 0.20%
2015-12-29 0 5.060 5.050 5.090 5.040 5.090 678,000 3,435,650 5.0673 2.424 2.420 2.439 2.415 2.439 1,415,109 2.4278 -0.20%
2015-12-28 0 5.070 5.070 5.080 5.060 5.130 485,000 2,470,200 5.0932 2.429 2.429 2.434 2.424 2.458 1,012,283 2.4402 -0.78%
2015-12-24 0 5.110 5.080 5.110 5.080 5.150 178,000 909,380 5.1089 2.448 2.434 2.448 2.434 2.467 371,518 2.4477 0.79%
2015-12-23 0 5.070 5.070 5.090 5.060 5.180 806,000 4,104,550 5.0925 2.429 2.429 2.439 2.424 2.482 1,682,268 2.4399 0.20%
2015-12-22 0 5.060 5.060 5.100 5.050 5.190 722,226 3,674,487 5.0877 2.424 2.424 2.443 2.420 2.487 1,507,416 2.4376 0.00%
2015-12-21 0 5.060 5.060 5.070 5.050 5.110 1,105,000 5,608,330 5.0754 2.424 2.424 2.429 2.420 2.448 2,306,335 2.4317 -1.56%
2015-12-18 0 5.140 5.090 5.170 5.040 5.170 1,524,281 7,777,196 5.1022 2.463 2.439 2.477 2.415 2.477 3,181,450 2.4445 0.59%
2015-12-17 0 5.110 5.060 5.130 5.040 5.130 1,077,000 5,469,950 5.0789 2.448 2.424 2.458 2.415 2.458 2,247,894 2.4334 1.39%
2015-12-16 0 5.040 5.020 5.040 4.990 5.060 673,000 3,382,190 5.0255 2.415 2.405 2.415 2.391 2.424 1,404,673 2.4078 2.02%
2015-12-15 0 4.940 4.920 4.950 4.920 5.040 1,276,000 6,340,775 4.9693 2.367 2.357 2.372 2.357 2.415 2,663,243 2.3808 -1.20%
2015-12-14 0 5.000 5.000 5.010 4.960 5.070 1,564,461 7,795,320 4.9828 2.396 2.396 2.400 2.376 2.429 3,265,313 2.3873 -2.72%
2015-12-11 0 5.140 5.110 5.140 5.100 5.300 1,307,000 6,784,840 5.1912 2.463 2.448 2.463 2.443 2.539 2,727,945 2.4872 -3.38%
2015-12-10 0 5.320 5.280 5.320 5.260 5.360 1,069,000 5,683,235 5.3164 2.549 2.530 2.549 2.520 2.568 2,231,196 2.5472 0.00%
2015-12-09 0 5.320 5.310 5.320 5.240 5.340 525,000 2,788,460 5.3114 2.549 2.544 2.549 2.511 2.558 1,095,770 2.5447 0.00%
2015-12-08 0 5.320 5.310 5.320 5.280 5.340 767,080 4,066,444 5.3012 2.549 2.544 2.549 2.530 2.558 1,601,035 2.5399 -0.37%
2015-12-07 0 5.340 5.320 5.340 5.240 5.420 683,000 3,631,820 5.3175 2.558 2.549 2.558 2.511 2.597 1,425,545 2.5477 0.95%
2015-12-04 0 5.290 5.270 5.290 5.250 5.300 283,000 1,495,490 5.2844 2.535 2.525 2.535 2.515 2.539 590,672 2.5318 0.38%
2015-12-03 0 5.270 5.270 5.290 5.250 5.300 256,000 1,351,120 5.2778 2.525 2.525 2.535 2.515 2.539 534,318 2.5287 -0.57%
2015-12-02 0 5.300 5.270 5.300 5.220 5.300 331,461 1,744,937 5.2644 2.539 2.525 2.539 2.501 2.539 691,819 2.5222 1.34%
2015-12-01 0 5.230 5.220 5.230 5.220 5.260 3,440,923 17,920,550 5.2081 2.506 2.501 2.506 2.501 2.520 7,181,829 2.4953 0.38%
2015-11-30 0 5.210 5.180 5.230 5.160 5.230 540,104 2,807,684 5.1984 2.496 2.482 2.506 2.472 2.506 1,127,295 2.4906 0.39%
2015-11-27 0 5.190 5.170 5.190 5.150 5.240 1,363,000 7,045,380 5.1690 2.487 2.477 2.487 2.467 2.511 2,844,828 2.4766 0.00%
2015-11-26 0 5.190 5.180 5.200 5.160 5.220 598,085 3,102,140 5.1868 2.487 2.482 2.491 2.472 2.501 1,248,312 2.4851 -0.19%
2015-11-25 0 5.200 5.170 5.200 5.140 5.270 1,326,000 6,893,440 5.1987 2.491 2.477 2.491 2.463 2.525 2,767,602 2.4908 -1.14%
2015-11-24 0 5.260 5.260 5.280 5.240 5.300 557,000 2,929,920 5.2602 2.520 2.520 2.530 2.511 2.539 1,162,560 2.5202 -0.38%
2015-11-23 0 5.280 5.280 5.290 5.260 5.310 542,440 2,865,116 5.2819 2.530 2.530 2.535 2.520 2.544 1,132,170 2.5306 0.00%
2015-11-20 0 5.280 5.270 5.280 5.250 5.310 1,113,000 5,872,560 5.2763 2.530 2.525 2.530 2.515 2.544 2,323,032 2.5280 -0.19%
2015-11-19 0 5.290 5.280 5.290 5.270 5.300 725,274 3,832,750 5.2846 2.535 2.530 2.535 2.525 2.539 1,513,778 2.5319 0.57%
2015-11-18 0 5.260 5.250 5.280 5.240 5.300 496,000 2,612,830 5.2678 2.520 2.515 2.530 2.511 2.539 1,035,242 2.5239 -0.57%
2015-11-17 0 5.290 5.260 5.290 5.260 5.340 1,099,000 5,806,025 5.2830 2.535 2.520 2.535 2.520 2.558 2,293,812 2.5312 0.95%
2015-11-16 0 5.240 5.220 5.240 5.160 5.450 1,901,037 10,006,332 5.2636 2.511 2.501 2.511 2.472 2.611 3,967,808 2.5219 -0.38%
2015-11-13 0 5.260 5.240 5.260 5.190 5.270 1,365,000 7,154,620 5.2415 2.520 2.511 2.520 2.487 2.525 2,849,002 2.5113 0.19%
2015-11-12 0 5.250 5.250 5.270 5.230 5.280 1,773,000 9,303,404 5.2473 2.515 2.515 2.525 2.506 2.530 3,700,572 2.5140 0.38%
2015-11-11 0 5.230 5.220 5.230 5.220 5.260 337,155 1,765,659 5.2369 2.506 2.501 2.506 2.501 2.520 703,703 2.5091 0.00%
2015-11-10 0 5.230 5.220 5.230 5.180 5.270 1,481,443 7,749,274 5.2309 2.506 2.501 2.506 2.482 2.525 3,092,040 2.5062 0.19%
2015-11-09 0 5.220 5.220 5.240 5.180 5.240 675,000 3,530,590 5.2305 2.501 2.501 2.511 2.482 2.511 1,408,847 2.5060 -0.38%
2015-11-06 0 5.240 5.230 5.260 5.180 5.260 2,230,000 11,650,790 5.2246 2.511 2.506 2.520 2.482 2.520 4,654,413 2.5032 -0.38%
2015-11-05 0 5.260 5.250 5.260 5.240 5.290 831,000 4,376,540 5.2666 2.520 2.515 2.520 2.511 2.535 1,734,447 2.5233 -0.19%
2015-11-04 0 5.270 5.270 5.290 5.180 5.320 3,377,518 17,744,005 5.2536 2.525 2.525 2.535 2.482 2.549 7,049,491 2.5171 1.54%
2015-11-03 0 5.190 5.170 5.190 5.150 5.220 860,000 4,464,190 5.1909 2.487 2.477 2.487 2.467 2.501 1,794,976 2.4870 0.97%
2015-11-02 0 5.140 5.130 5.150 5.130 5.250 1,075,000 5,573,720 5.1849 2.463 2.458 2.467 2.458 2.515 2,243,719 2.4841 -1.72%
2015-10-30 0 5.230 5.230 5.240 5.220 5.300 985,000 5,170,050 5.2488 2.506 2.506 2.511 2.501 2.539 2,055,873 2.5148 -0.38%
2015-10-29 0 5.250 5.250 5.260 5.220 5.300 1,590,000 8,352,285 5.2530 2.515 2.515 2.520 2.501 2.539 3,318,618 2.5168 0.00%
2015-10-28 0 5.250 5.230 5.250 5.200 5.280 645,000 3,381,370 5.2424 2.515 2.506 2.515 2.491 2.530 1,346,232 2.5117 -0.19%
2015-10-27 0 5.260 5.260 5.290 5.240 5.300 1,858,600 9,789,973 5.2674 2.520 2.520 2.535 2.511 2.539 3,879,234 2.5237 -0.57%
2015-10-26 0 5.290 5.280 5.300 5.280 5.350 1,322,000 7,009,680 5.3023 2.535 2.530 2.539 2.530 2.563 2,759,253 2.5404 -1.49%
2015-10-23 0 5.370 5.350 5.370 5.320 5.420 1,179,964 6,339,547 5.3727 2.573 2.563 2.573 2.549 2.597 2,462,798 2.5741 0.94%
2015-10-22 0 5.320 5.280 5.320 5.270 5.350 1,185,000 6,277,960 5.2979 2.549 2.530 2.549 2.525 2.563 2,473,309 2.5383 -1.30%
2015-10-20 0 5.390 5.370 5.390 5.370 5.480 938,000 5,071,540 5.4068 2.582 2.573 2.582 2.573 2.626 1,957,776 2.5905 -1.28%
2015-10-19 0 5.460 5.450 5.490 5.400 5.510 272,000 1,486,590 5.4654 2.616 2.611 2.630 2.587 2.640 567,713 2.6186 -0.55%
2015-10-16 0 5.490 5.470 5.490 5.460 5.600 1,283,000 7,059,260 5.5022 2.630 2.621 2.630 2.616 2.683 2,677,853 2.6362 -0.36%
2015-10-15 0 5.510 5.500 5.520 5.490 5.570 1,119,000 6,193,966 5.5353 2.640 2.635 2.645 2.630 2.669 2,335,555 2.6520 -0.18%
2015-10-14 0 5.520 5.510 5.520 5.510 5.680 357,227 1,989,323 5.5688 2.645 2.640 2.645 2.640 2.721 745,597 2.6681 -2.30%
2015-10-13 0 5.650 5.590 5.660 5.560 5.740 1,031,426 5,804,030 5.6272 2.707 2.678 2.712 2.664 2.750 2,152,773 2.6961 -0.88%
2015-10-12 0 5.700 5.700 5.710 5.450 5.740 806,259 4,570,175 5.6684 2.731 2.731 2.736 2.611 2.750 1,682,808 2.7158 3.83%
2015-10-09 0 5.490 5.490 5.500 5.490 5.640 1,083,800 6,053,438 5.5854 2.630 2.630 2.635 2.630 2.702 2,262,087 2.6760 -2.66%
2015-10-08 0 5.640 5.630 5.640 5.580 5.720 869,000 4,906,175 5.6458 2.702 2.697 2.702 2.673 2.741 1,813,760 2.7050 -1.23%
2015-10-07 0 5.710 5.700 5.710 5.500 5.750 1,190,019 6,748,764 5.6711 2.736 2.731 2.736 2.635 2.755 2,483,785 2.7171 2.15%
2015-10-06 0 5.590 5.570 5.590 5.400 5.590 1,218,787 6,698,300 5.4959 2.678 2.669 2.678 2.587 2.678 2,543,829 2.6332 4.10%
2015-10-05 0 5.370 5.360 5.390 5.350 5.500 416,000 2,252,280 5.4141 2.573 2.568 2.582 2.563 2.635 868,267 2.5940 -0.92%
2015-10-02 0 5.420 5.390 5.440 5.210 5.440 1,149,254 6,190,482 5.3865 2.597 2.582 2.606 2.496 2.606 2,398,701 2.5808 2.46%
2015-09-30 0 5.290 5.300 5.310 5.170 5.340 1,470,000 7,749,110 5.2715 2.535 2.539 2.544 2.477 2.558 3,068,156 2.5257 3.52%
2015-09-29 0 5.110 5.100 5.110 5.100 5.290 1,060,000 5,467,650 5.1582 2.448 2.443 2.448 2.443 2.535 2,212,412 2.4714 -4.13%
2015-09-25 0 5.330 5.260 5.330 5.220 5.370 915,394 4,815,297 5.2604 2.554 2.520 2.554 2.501 2.573 1,910,593 2.5203 1.33%
2015-09-24 0 5.260 5.250 5.300 5.230 5.410 1,221,000 6,484,410 5.3107 2.520 2.515 2.539 2.506 2.592 2,548,448 2.5445 -0.38%
2015-09-23 0 5.280 5.280 5.290 5.250 5.370 850,655 4,498,271 5.2880 2.530 2.530 2.535 2.515 2.573 1,775,471 2.5336 -2.22%
2015-09-22 0 5.400 5.390 5.400 5.310 5.450 939,000 5,073,220 5.4028 2.587 2.582 2.587 2.544 2.611 1,959,863 2.5886 1.50%
2015-09-21 0 5.320 5.300 5.340 5.270 5.420 957,000 5,119,630 5.3497 2.549 2.539 2.558 2.525 2.597 1,997,432 2.5631 -2.56%
2015-09-18 0 5.460 5.450 5.460 5.260 5.460 2,409,600 12,970,007 5.3826 2.616 2.611 2.616 2.520 2.616 5,029,271 2.5789 3.02%
2015-09-17 0 5.300 5.290 5.320 5.200 5.350 1,912,000 10,116,710 5.2912 2.539 2.535 2.549 2.491 2.563 3,990,690 2.5351 1.92%
2015-09-16 0 5.200 5.200 5.240 5.070 5.420 2,023,190 10,526,891 5.2031 2.491 2.491 2.511 2.429 2.597 4,222,764 2.4929 2.97%
2015-09-15 0 5.050 5.050 5.070 5.050 5.100 258,000 1,307,320 5.0671 2.420 2.420 2.429 2.420 2.443 538,493 2.4277 -1.94%
2015-09-14 0 5.150 5.130 5.150 5.140 5.230 772,000 3,980,620 5.1562 2.467 2.458 2.467 2.463 2.506 1,611,304 2.4704 0.00%
2015-09-11 0 5.150 5.160 5.190 5.140 5.290 1,615,000 8,411,695 5.2085 2.467 2.472 2.487 2.463 2.535 3,370,797 2.4955 -1.15%
2015-09-10 0 5.210 5.200 5.210 5.140 5.230 1,638,000 8,513,620 5.1976 2.496 2.491 2.496 2.463 2.506 3,418,802 2.4902 -0.76%
2015-09-09 0 5.250 5.230 5.250 5.200 5.370 1,761,104 9,264,700 5.2607 2.515 2.506 2.515 2.491 2.573 3,675,743 2.5205 0.00%
2015-09-08 0 5.250 5.200 5.250 4.950 5.250 2,020,500 10,414,635 5.1545 2.515 2.491 2.515 2.372 2.515 4,217,149 2.4696 5.42%
2015-09-07 0 4.980 4.960 5.000 4.610 5.200 5,219,000 25,562,190 4.8979 2.386 2.376 2.396 2.209 2.491 10,892,997 2.3467 4.84%
2015-09-04 0 4.750 4.720 4.750 4.600 4.800 1,665,000 7,868,095 4.7256 2.276 2.261 2.276 2.204 2.300 3,475,156 2.2641 0.64%
2015-09-02 0 4.720 4.680 4.760 4.620 4.800 1,259,000 5,903,795 4.6893 2.261 2.242 2.281 2.214 2.300 2,627,761 2.2467 0.64%
2015-09-01 0 4.810 4.820 4.830 4.760 4.940 1,329,000 6,408,530 4.8221 2.247 2.252 2.256 2.224 2.308 2,844,837 2.2527 -2.83%
2015-08-31 0 4.950 4.940 4.970 4.730 4.980 1,521,000 7,408,370 4.8707 2.312 2.308 2.322 2.210 2.326 3,255,829 2.2754 1.23%
2015-08-28 0 4.890 4.880 4.890 4.850 5.080 1,986,000 9,782,865 4.9259 2.284 2.280 2.284 2.266 2.373 4,251,200 2.3012 -1.41%
2015-08-27 0 4.960 4.920 4.960 4.620 4.990 2,410,529 11,516,833 4.7777 2.317 2.298 2.317 2.158 2.331 5,159,940 2.2320 9.98%
2015-08-26 0 4.510 4.510 4.530 4.500 4.760 2,145,479 9,912,548 4.6202 2.107 2.107 2.116 2.102 2.224 4,592,579 2.1584 -3.63%
2015-08-25 0 4.680 4.680 4.700 4.500 4.730 2,017,355 9,386,177 4.6527 2.186 2.186 2.196 2.102 2.210 4,318,318 2.1736 1.96%
2015-08-24 0 4.590 4.580 4.600 4.550 4.970 7,739,000 36,123,460 4.6677 2.144 2.140 2.149 2.126 2.322 16,565,982 2.1806 -8.57%
2015-08-21 0 5.020 5.010 5.020 4.930 5.090 7,253,675 36,169,831 4.9864 2.345 2.340 2.345 2.303 2.378 15,527,103 2.3295 -2.90%
2015-08-20 0 5.170 5.170 5.180 5.110 5.290 1,203,000 6,239,310 5.1865 2.415 2.415 2.420 2.387 2.471 2,575,123 2.4229 -0.39%
2015-08-19 0 5.190 5.140 5.190 5.100 5.290 526,000 2,718,030 5.1674 2.425 2.401 2.425 2.383 2.471 1,125,947 2.4140 0.78%
2015-08-18 0 5.150 5.140 5.180 5.140 5.310 689,700 3,587,756 5.2019 2.406 2.401 2.420 2.401 2.481 1,476,361 2.4301 -0.77%
2015-08-17 0 5.190 5.180 5.210 5.160 5.290 396,000 2,053,690 5.1861 2.425 2.420 2.434 2.411 2.471 847,671 2.4227 -1.14%
2015-08-14 0 5.250 5.240 5.260 5.060 5.320 1,431,493 7,485,984 5.2295 2.453 2.448 2.457 2.364 2.485 3,064,231 2.4430 3.35%
2015-08-13 0 5.080 5.060 5.120 5.020 5.130 612,207 3,109,719 5.0795 2.373 2.364 2.392 2.345 2.397 1,310,481 2.3730 0.59%
2015-08-12 0 5.050 5.050 5.060 5.010 5.150 1,177,000 5,984,845 5.0848 2.359 2.359 2.364 2.340 2.406 2,519,468 2.3754 -2.32%
2015-08-11 0 5.170 5.160 5.170 5.150 5.260 1,005,000 5,233,580 5.2075 2.415 2.411 2.415 2.406 2.457 2,151,287 2.4328 0.00%
2015-08-10 0 5.170 5.170 5.180 5.120 5.230 1,906,104 9,848,400 5.1668 2.415 2.415 2.420 2.392 2.443 4,080,176 2.4137 -0.77%
2015-08-07 0 5.210 5.200 5.220 5.120 5.260 2,200,000 11,454,790 5.2067 2.434 2.429 2.439 2.392 2.457 4,709,285 2.4324 0.58%
2015-08-06 0 5.180 5.180 5.230 5.180 5.320 1,019,000 5,362,520 5.2625 2.420 2.420 2.443 2.420 2.485 2,181,255 2.4585 -2.26%
2015-08-05 0 5.300 5.270 5.300 5.210 5.360 869,000 4,598,220 5.2914 2.476 2.462 2.476 2.434 2.504 1,860,168 2.4719 0.38%
2015-08-04 0 5.280 5.280 5.350 5.080 5.340 1,918,847 9,967,460 5.1945 2.467 2.467 2.499 2.373 2.495 4,107,454 2.4267 3.13%
2015-08-03 0 5.120 5.120 5.130 5.060 5.190 990,365 5,085,644 5.1351 2.392 2.392 2.397 2.364 2.425 2,119,960 2.3989 -0.78%
2015-07-31 0 5.160 5.150 5.160 5.140 5.290 2,025,000 10,485,850 5.1782 2.411 2.406 2.411 2.401 2.471 4,334,683 2.4191 -0.58%
2015-07-30 0 5.190 5.160 5.190 5.160 5.550 2,760,256 14,487,441 5.2486 2.425 2.411 2.425 2.411 2.593 5,908,561 2.4519 -2.08%
2015-07-29 0 5.300 5.280 5.310 5.160 5.360 2,662,309 13,984,647 5.2528 2.476 2.467 2.481 2.411 2.504 5,698,897 2.4539 1.15%
2015-07-28 0 5.240 5.230 5.240 5.230 5.550 2,762,548 14,825,892 5.3667 2.448 2.443 2.448 2.443 2.593 5,913,467 2.5071 -2.24%
2015-07-27 0 5.360 5.350 5.390 5.290 6.050 5,154,736 28,409,349 5.5113 2.504 2.499 2.518 2.471 2.826 11,034,147 2.5747 -10.37%
2015-07-24 0 5.980 5.980 6.030 5.980 6.110 946,473 5,711,870 6.0349 2.794 2.794 2.817 2.794 2.854 2,026,005 2.8193 -0.17%
2015-07-23 0 5.990 5.990 6.000 5.940 6.150 2,726,738 16,430,892 6.0258 2.798 2.798 2.803 2.775 2.873 5,836,812 2.8150 -2.92%
2015-07-22 0 6.170 6.160 6.170 6.100 6.400 884,000 5,457,680 6.1738 2.882 2.878 2.882 2.850 2.990 1,892,277 2.8842 -3.29%
2015-07-21 0 6.380 6.360 6.380 6.270 6.560 135,000 859,540 6.3670 2.980 2.971 2.980 2.929 3.065 288,979 2.9744 -0.62%
2015-07-20 0 6.420 6.420 6.430 6.370 6.590 413,585 2,674,770 6.4673 2.999 2.999 3.004 2.976 3.079 885,314 3.0213 0.47%
2015-07-17 0 6.390 6.350 6.390 6.300 6.430 1,440,821 9,206,951 6.3901 2.985 2.966 2.985 2.943 3.004 3,084,199 2.9852 1.27%
2015-07-16 0 6.310 6.300 6.390 6.190 6.370 1,000,000 6,250,215 6.2502 2.948 2.943 2.985 2.892 2.976 2,140,584 2.9199 1.12%
2015-07-15 0 6.240 6.210 6.300 6.200 6.380 1,685,854 10,548,740 6.2572 2.915 2.901 2.943 2.896 2.980 3,608,713 2.9231 -1.58%
2015-07-14 0 6.340 6.340 6.370 6.260 6.800 1,967,000 12,537,410 6.3739 2.962 2.962 2.976 2.924 3.177 4,210,529 2.9776 -4.66%
2015-07-13 0 6.650 6.600 6.660 6.130 6.660 2,037,000 13,002,075 6.3830 3.107 3.083 3.111 2.864 3.111 4,360,370 2.9819 6.40%
2015-07-10 0 6.250 6.240 6.290 6.130 6.400 2,178,000 13,632,040 6.2590 2.920 2.915 2.938 2.864 2.990 4,662,193 2.9240 5.04%
2015-07-09 0 5.950 5.950 5.960 5.210 5.980 8,782,000 49,058,900 5.5863 2.780 2.780 2.784 2.434 2.794 18,798,611 2.6097 9.58%
2015-07-08 0 5.430 5.390 5.450 5.250 6.000 8,824,230 49,053,978 5.5590 2.537 2.518 2.546 2.453 2.803 18,889,008 2.5970 -10.69%
2015-07-07 0 6.080 6.080 6.090 6.030 6.500 3,395,008 20,878,282 6.1497 2.840 2.840 2.845 2.817 3.037 7,267,301 2.8729 -4.25%
2015-07-06 0 6.350 6.330 6.410 6.050 6.800 4,833,327 30,202,542 6.2488 2.966 2.957 2.995 2.826 3.177 10,346,144 2.9192 -5.93%
2015-07-03 0 6.750 6.750 6.780 6.700 6.900 1,414,000 9,553,130 6.7561 3.153 3.153 3.167 3.130 3.223 3,026,786 3.1562 -1.03%
2015-07-02 0 6.820 6.800 6.850 6.780 7.000 1,256,000 8,600,710 6.8477 3.186 3.177 3.200 3.167 3.270 2,688,574 3.1990 -2.01%
2015-06-30 0 6.960 6.950 6.960 6.860 7.100 1,955,229 13,564,224 6.9374 3.251 3.247 3.251 3.205 3.317 4,185,332 3.2409 -1.14%
2015-06-29 0 7.040 7.040 7.110 7.000 7.250 1,774,000 12,601,490 7.1034 3.289 3.289 3.322 3.270 3.387 3,797,397 3.3185 -1.26%
2015-06-26 0 7.130 7.110 7.130 7.110 7.340 2,057,000 14,775,735 7.1831 3.331 3.322 3.331 3.322 3.429 4,403,182 3.3557 -2.60%
2015-06-25 0 7.320 7.290 7.330 7.210 7.370 1,603,000 11,693,830 7.2950 3.420 3.406 3.424 3.368 3.443 3,431,357 3.4079 -1.21%
2015-06-24 0 7.410 7.360 7.410 7.330 7.440 984,065 7,250,265 7.3677 3.462 3.438 3.462 3.424 3.476 2,106,474 3.4419 0.68%
2015-06-23 0 7.360 7.360 7.370 7.290 7.390 1,072,256 7,861,269 7.3315 3.438 3.438 3.443 3.406 3.452 2,295,254 3.4250 -0.14%
2015-06-22 0 7.370 7.350 7.370 7.280 7.450 1,611,000 11,867,331 7.3664 3.443 3.434 3.443 3.401 3.480 3,448,481 3.4413 -1.34%
2015-06-19 0 7.470 7.470 7.490 7.370 7.490 2,202,880 16,337,647 7.4165 3.490 3.490 3.499 3.443 3.499 4,715,450 3.4647 0.81%
2015-06-18 0 7.410 7.400 7.410 7.400 7.550 1,156,000 8,616,130 7.4534 3.462 3.457 3.462 3.457 3.527 2,474,515 3.4819 -0.94%
2015-06-17 0 7.480 7.480 7.540 7.450 7.570 808,980 6,074,502 7.5088 3.494 3.494 3.522 3.480 3.536 1,731,690 3.5078 0.81%
2015-06-16 0 7.420 7.420 7.450 7.420 7.490 1,070,788 7,977,229 7.4499 3.466 3.466 3.480 3.466 3.499 2,292,112 3.4803 -1.46%
2015-06-15 0 7.530 7.530 7.550 7.450 7.600 1,564,000 11,728,877 7.4993 3.518 3.518 3.527 3.480 3.550 3,347,874 3.5034 -0.79%
2015-06-12 0 7.590 7.580 7.590 7.420 7.590 879,510 6,574,532 7.4752 3.546 3.541 3.546 3.466 3.546 1,882,665 3.4921 2.02%
2015-06-11 0 7.440 7.430 7.450 7.400 7.520 637,101 4,733,621 7.4299 3.476 3.471 3.480 3.457 3.513 1,363,768 3.4710 0.27%
2015-06-10 0 7.420 7.370 7.420 7.350 7.520 1,732,000 12,886,985 7.4405 3.466 3.443 3.466 3.434 3.513 3,707,492 3.4759 -1.07%
2015-06-09 0 7.500 7.480 7.510 7.450 7.750 2,353,327 17,762,289 7.5477 3.504 3.494 3.508 3.480 3.621 5,037,495 3.5260 -2.34%
2015-06-08 0 7.680 7.670 7.680 7.650 7.910 1,026,119 7,970,357 7.7675 3.588 3.583 3.588 3.574 3.695 2,196,494 3.6287 0.92%
2015-06-05 0 7.750 7.750 7.770 7.750 7.900 1,844,311 14,383,087 7.7986 3.555 3.555 3.564 3.555 3.624 4,020,532 3.5774 -0.64%
2015-06-04 0 7.800 7.800 7.820 7.770 7.930 2,296,335 17,946,301 7.8152 3.578 3.578 3.587 3.564 3.638 5,005,928 3.5850 0.26%
2015-06-03 0 7.780 7.780 7.790 7.760 7.910 827,207 6,457,521 7.8064 3.569 3.569 3.573 3.560 3.628 1,803,282 3.5810 0.26%
2015-06-02 0 7.760 7.760 7.780 7.750 7.870 3,318,000 25,814,840 7.7802 3.560 3.560 3.569 3.555 3.610 7,233,121 3.5690 -0.39%
2015-06-01 0 7.790 7.790 7.800 7.730 7.920 3,775,284 29,427,880 7.7949 3.573 3.573 3.578 3.546 3.633 8,229,984 3.5757 -1.14%
2015-05-29 0 7.880 7.830 7.890 7.800 7.950 3,063,267 24,081,673 7.8614 3.615 3.592 3.619 3.578 3.647 6,677,813 3.6062 -1.25%
2015-05-28 0 7.980 7.970 7.980 7.920 8.220 2,469,725 19,980,739 8.0903 3.661 3.656 3.661 3.633 3.771 5,383,912 3.7112 -2.56%
2015-05-27 0 8.190 8.180 8.210 8.150 8.420 3,180,214 26,202,119 8.2391 3.757 3.752 3.766 3.739 3.862 6,932,753 3.7795 -2.73%
2015-05-26 0 8.420 8.410 8.430 7.950 8.440 6,372,858 52,872,755 8.2966 3.862 3.858 3.867 3.647 3.872 13,892,603 3.8058 7.54%
2015-05-22 0 7.830 7.820 7.840 7.760 7.900 1,537,519 12,039,604 7.8305 3.592 3.587 3.596 3.560 3.624 3,351,736 3.5920 1.16%
2015-05-21 0 7.740 7.740 7.750 7.710 7.890 1,291,722 10,019,124 7.7564 3.551 3.551 3.555 3.537 3.619 2,815,908 3.5580 -1.02%
2015-05-20 0 7.820 7.830 7.840 7.750 7.920 1,063,000 8,297,510 7.8057 3.587 3.592 3.596 3.555 3.633 2,317,302 3.5807 -1.26%
2015-05-19 0 7.920 7.890 7.940 7.730 7.940 2,069,429 16,158,795 7.8083 3.633 3.619 3.642 3.546 3.642 4,511,281 3.5819 2.06%
2015-05-18 0 7.760 7.760 7.770 7.700 7.930 572,492 4,454,328 7.7806 3.560 3.560 3.564 3.532 3.638 1,248,012 3.5691 -1.02%
2015-05-15 0 7.840 7.840 7.860 7.780 7.920 1,011,574 7,955,389 7.8644 3.596 3.596 3.606 3.569 3.633 2,205,195 3.6076 0.64%
2015-05-14 0 7.790 7.800 7.810 7.700 7.900 819,578 6,386,734 7.7927 3.573 3.578 3.583 3.532 3.624 1,786,651 3.5747 -1.39%
2015-05-13 0 7.900 7.900 7.910 7.900 8.180 1,795,696 14,389,863 8.0135 3.624 3.624 3.628 3.624 3.752 3,914,553 3.6760 -2.71%
2015-05-12 0 8.120 8.080 8.120 7.920 8.150 3,242,000 26,201,010 8.0817 3.725 3.706 3.725 3.633 3.739 7,067,444 3.7073 1.50%
2015-05-11 0 8.000 7.990 8.010 7.650 8.040 2,209,322 17,409,399 7.8800 3.670 3.665 3.674 3.509 3.688 4,816,243 3.6147 2.96%
2015-05-08 0 7.770 7.760 7.770 7.530 7.780 1,047,135 8,048,148 7.6859 3.564 3.560 3.564 3.454 3.569 2,282,717 3.5257 2.91%
2015-05-07 0 7.550 7.540 7.550 7.480 7.700 1,676,000 12,731,820 7.5966 3.463 3.459 3.463 3.431 3.532 3,653,620 3.4847 -1.95%
2015-05-06 0 7.700 7.670 7.700 7.630 7.900 1,552,279 12,060,101 7.7693 3.532 3.518 3.532 3.500 3.624 3,383,913 3.5640 -1.91%
2015-05-05 0 7.850 7.850 7.860 7.760 8.040 2,030,208 16,026,922 7.8942 3.601 3.601 3.606 3.560 3.688 4,425,781 3.6213 -1.75%
2015-05-04 0 7.990 7.980 7.990 7.960 8.100 4,856,014 38,896,374 8.0099 3.665 3.661 3.665 3.651 3.716 10,585,937 3.6743 -1.11%
2015-04-30 0 8.080 8.060 8.090 7.990 8.100 1,991,847 16,033,505 8.0496 3.706 3.697 3.711 3.665 3.716 4,342,155 3.6925 0.50%
2015-04-29 0 8.040 8.040 8.050 8.020 8.180 2,806,000 22,667,785 8.0783 3.688 3.688 3.693 3.679 3.752 6,116,980 3.7057 -1.35%
2015-04-28 0 8.150 8.090 8.150 8.020 8.310 2,531,000 20,651,690 8.1595 3.739 3.711 3.739 3.679 3.812 5,517,490 3.7430 -0.61%
2015-04-27 0 8.200 8.190 8.230 7.900 8.300 3,898,842 31,728,846 8.1380 3.762 3.757 3.775 3.624 3.807 8,499,336 3.7331 4.19%
2015-04-24 0 7.870 7.820 7.870 7.610 8.000 1,940,200 15,032,212 7.7478 3.610 3.587 3.610 3.491 3.670 4,229,567 3.5541 -0.88%
2015-04-23 0 7.940 7.900 7.940 7.800 8.200 3,438,000 27,630,315 8.0367 3.642 3.624 3.642 3.578 3.762 7,494,717 3.6866 -0.87%
2015-04-22 0 8.010 7.990 8.010 7.770 8.010 2,122,151 16,749,664 7.8928 3.674 3.665 3.674 3.564 3.674 4,626,213 3.6206 2.69%
2015-04-21 0 7.800 7.790 7.840 7.450 7.870 1,106,137 8,570,994 7.7486 3.578 3.573 3.596 3.417 3.610 2,411,339 3.5545 3.45%
2015-04-20 0 7.540 7.510 7.560 7.490 7.800 2,741,907 20,794,866 7.5841 3.459 3.445 3.468 3.436 3.578 5,977,259 3.4790 -3.95%
2015-04-17 0 7.850 7.840 7.900 7.820 8.120 2,151,000 17,112,935 7.9558 3.601 3.596 3.624 3.587 3.725 4,689,103 3.6495 -2.61%
2015-04-16 0 8.060 8.040 8.060 7.910 8.200 3,104,607 25,049,298 8.0684 3.697 3.688 3.697 3.628 3.762 6,767,932 3.7012 0.75%
2015-04-15 0 8.000 7.970 8.000 7.920 8.330 3,132,973 25,380,566 8.1011 3.670 3.656 3.670 3.633 3.821 6,829,769 3.7162 -3.38%
2015-04-14 0 8.280 8.280 8.310 8.060 8.600 18,086,178 150,671,836 8.3308 3.798 3.798 3.812 3.697 3.945 39,427,222 3.8215 2.35%
2015-04-13 0 8.090 8.080 8.100 7.400 8.240 8,429,985 67,602,012 8.0192 3.711 3.706 3.716 3.395 3.780 18,377,066 3.6786 7.01%
2015-04-10 0 7.560 7.560 7.570 7.510 7.800 3,422,278 25,990,237 7.5944 3.468 3.468 3.473 3.445 3.578 7,460,444 3.4837 -2.07%
2015-04-09 0 7.720 7.670 7.730 7.430 8.200 7,703,778 59,544,901 7.7293 3.541 3.518 3.546 3.408 3.762 16,793,961 3.5456 5.75%
2015-04-08 0 7.300 7.290 7.300 6.980 7.340 5,270,463 37,728,578 7.1585 3.349 3.344 3.349 3.202 3.367 11,489,421 3.2838 5.04%
2015-04-02 0 6.950 6.930 6.960 6.900 7.000 1,988,000 13,807,260 6.9453 3.188 3.179 3.193 3.165 3.211 4,333,769 3.1860 -0.14%
2015-04-01 0 6.960 6.930 6.960 6.870 6.980 2,812,764 19,446,189 6.9136 3.193 3.179 3.193 3.151 3.202 6,131,725 3.1714 0.72%
2015-03-31 0 6.910 6.900 6.910 6.770 6.940 2,275,828 15,666,915 6.8841 3.170 3.165 3.170 3.106 3.184 4,961,224 3.1579 1.47%
2015-03-30 0 6.810 6.800 6.810 6.620 6.830 1,835,738 12,406,701 6.7584 3.124 3.119 3.124 3.037 3.133 4,001,843 3.1002 1.95%
2015-03-27 0 6.680 6.640 6.680 6.590 6.780 2,048,574 13,645,884 6.6612 3.064 3.046 3.064 3.023 3.110 4,465,818 3.0556 0.91%
2015-03-26 0 6.620 6.620 6.630 6.600 6.690 487,000 3,226,070 6.6244 3.037 3.037 3.041 3.028 3.069 1,061,643 3.0388 0.15%
2015-03-25 0 6.610 6.600 6.640 6.590 6.770 1,711,169 11,442,167 6.6868 3.032 3.028 3.046 3.023 3.106 3,730,287 3.0674 -0.60%
2015-03-24 0 6.650 6.640 6.650 6.640 6.760 944,214 6,305,102 6.6776 3.051 3.046 3.051 3.046 3.101 2,058,353 3.0632 -0.45%
2015-03-23 0 6.680 6.680 6.690 6.650 6.710 917,000 6,131,220 6.6862 3.064 3.064 3.069 3.051 3.078 1,999,027 3.0671 0.91%
2015-03-20 0 6.620 6.630 6.660 6.600 6.680 1,525,706 10,121,052 6.6337 3.037 3.041 3.055 3.028 3.064 3,325,985 3.0430 -0.30%
2015-03-19 0 6.640 6.590 6.660 6.600 6.900 1,522,612 10,248,211 6.7307 3.046 3.023 3.055 3.028 3.165 3,319,240 3.0875 -3.77%
2015-03-18 0 6.900 6.900 6.910 6.870 6.950 1,321,777 9,117,902 6.8982 3.165 3.165 3.170 3.151 3.188 2,881,427 3.1644 0.00%
2015-03-17 0 6.900 6.900 6.910 6.850 6.950 1,019,607 7,033,471 6.8982 3.165 3.165 3.170 3.142 3.188 2,222,707 3.1644 1.32%
2015-03-16 0 6.810 6.800 6.820 6.740 6.920 543,738 3,694,407 6.7945 3.124 3.119 3.128 3.092 3.174 1,185,329 3.1168 0.29%
2015-03-13 0 6.790 6.780 6.790 6.700 6.840 705,619 4,804,374 6.8087 3.115 3.110 3.115 3.073 3.138 1,538,224 3.1233 -0.15%
2015-03-12 0 6.800 6.760 6.800 6.620 6.850 1,242,000 8,390,130 6.7553 3.119 3.101 3.119 3.037 3.142 2,707,516 3.0988 3.50%
2015-03-11 0 6.570 6.560 6.590 6.500 6.690 457,769 3,014,246 6.5846 3.014 3.009 3.023 2.982 3.069 997,920 3.0205 -1.50%
2015-03-10 0 6.670 6.660 6.710 6.650 6.720 436,000 2,913,967 6.6834 3.060 3.055 3.078 3.051 3.083 950,464 3.0658 -0.89%
2015-03-09 0 6.730 6.710 6.740 6.700 6.760 207,000 1,391,960 6.7244 3.087 3.078 3.092 3.073 3.101 451,253 3.0847 -0.30%
2015-03-06 0 6.750 6.730 6.770 6.630 6.780 639,890 4,296,293 6.7141 3.096 3.087 3.106 3.041 3.110 1,394,937 3.0799 0.90%
2015-03-05 0 6.690 6.660 6.710 6.620 6.800 990,000 6,626,966 6.6939 3.069 3.055 3.078 3.037 3.119 2,158,165 3.0706 -0.15%
2015-03-04 0 6.700 6.690 6.730 6.670 6.810 480,000 3,225,700 6.7202 3.073 3.069 3.087 3.060 3.124 1,046,383 3.0827 -1.47%
2015-03-03 0 6.800 6.780 6.820 6.730 6.860 988,000 6,721,290 6.8029 3.119 3.110 3.128 3.087 3.147 2,153,805 3.1207 -0.29%
2015-03-02 0 6.820 6.800 6.830 6.730 6.840 1,796,000 12,210,465 6.7987 3.128 3.119 3.133 3.087 3.138 3,915,216 3.1187 2.10%
2015-02-27 0 6.680 6.660 6.700 6.620 6.700 760,000 5,063,405 6.6624 3.064 3.055 3.073 3.037 3.073 1,656,773 3.0562 1.06%
2015-02-26 0 6.610 6.600 6.630 6.560 6.630 396,088 2,617,671 6.6088 3.032 3.028 3.041 3.009 3.041 863,458 3.0316 -0.15%
2015-02-25 0 6.620 6.600 6.620 6.540 6.660 954,373 6,298,676 6.5998 3.037 3.028 3.037 3.000 3.055 2,080,499 3.0275 0.61%
2015-02-24 0 6.580 6.570 6.620 6.500 6.700 1,036,743 6,833,167 6.5910 3.018 3.014 3.037 2.982 3.073 2,260,063 3.0234 -0.90%
2015-02-23 0 6.640 6.620 6.650 6.550 6.660 678,000 4,491,690 6.6249 3.046 3.037 3.051 3.005 3.055 1,478,016 3.0390 0.76%
2015-02-18 0 6.590 6.580 6.590 6.530 6.630 723,000 4,762,500 6.5871 3.023 3.018 3.023 2.995 3.041 1,576,114 3.0217 0.76%
2015-02-17 0 6.540 6.530 6.560 6.470 6.600 716,000 4,686,690 6.5457 3.000 2.995 3.009 2.968 3.028 1,560,854 3.0026 -0.30%
2015-02-16 0 6.560 6.550 6.560 6.480 6.600 766,200 5,010,766 6.5398 3.009 3.005 3.009 2.973 3.028 1,670,289 2.9999 -0.46%
2015-02-13 0 6.590 6.590 6.600 6.450 6.630 4,755,035 31,365,451 6.5963 3.023 3.023 3.028 2.959 3.041 10,365,806 3.0259 1.85%
2015-02-12 0 6.470 6.460 6.470 6.430 6.540 1,801,000 11,658,580 6.4734 2.968 2.963 2.968 2.950 3.000 3,926,116 2.9695 -0.92%
2015-02-11 0 6.530 6.510 6.530 6.430 6.570 1,147,000 7,464,270 6.5076 2.995 2.986 2.995 2.950 3.014 2,500,419 2.9852 -0.15%
2015-02-10 0 6.540 6.540 6.550 6.530 6.600 1,200,371 7,879,594 6.5643 3.000 3.000 3.005 2.995 3.028 2,616,766 3.0112 -0.76%
2015-02-09 0 6.590 6.590 6.600 6.520 6.640 1,646,135 10,849,726 6.5910 3.023 3.023 3.028 2.991 3.046 3,588,515 3.0235 0.61%
2015-02-06 0 6.550 6.550 6.560 6.520 6.630 1,518,994 9,953,216 6.5525 3.005 3.005 3.009 2.991 3.041 3,311,353 3.0058 -0.15%
2015-02-05 0 6.560 6.560 6.580 6.550 6.730 1,784,907 11,847,989 6.6379 3.009 3.009 3.018 3.005 3.087 3,891,034 3.0449 0.15%
2015-02-04 0 6.550 6.550 6.560 6.550 6.680 2,804,201 18,548,921 6.6147 3.005 3.005 3.009 3.005 3.064 6,113,058 3.0343 -0.30%
2015-02-03 0 6.570 6.570 6.590 6.510 7.600 13,340,000 91,163,140 6.8338 3.014 3.014 3.023 2.986 3.486 29,080,723 3.1348 -6.14%
2015-02-02 1 - - - - - 0 0 - 3.211 - - - - 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 3.211 3.197 3.202 3.087 3.257 15,818,372 3.1932 4.79%
2015-01-29 0 6.680 6.680 6.700 6.580 6.730 4,270,000 28,452,170 6.6633 3.064 3.064 3.073 3.018 3.087 9,308,447 3.0566 0.75%
2015-01-28 0 6.630 6.620 6.630 6.540 6.700 4,994,942 33,144,360 6.6356 3.041 3.037 3.041 3.000 3.073 10,888,795 3.0439 -0.90%
2015-01-27 0 6.690 6.680 6.700 6.370 6.780 10,604,600 70,000,129 6.6009 3.069 3.064 3.073 2.922 3.110 23,117,649 3.0280 5.52%
2015-01-26 0 6.340 6.330 6.350 6.100 6.350 6,412,000 40,163,555 6.2638 2.908 2.904 2.913 2.798 2.913 13,977,931 2.8734 3.43%
2015-01-23 0 6.130 6.120 6.150 6.110 6.260 1,724,000 10,651,811 6.1785 2.812 2.807 2.821 2.803 2.872 3,758,258 2.8342 0.16%
2015-01-22 0 6.120 6.120 6.130 6.120 6.250 685,500 4,233,870 6.1763 2.807 2.807 2.812 2.807 2.867 1,494,366 2.8332 -0.49%
2015-01-21 0 6.150 6.140 6.150 6.010 6.430 2,408,912 14,963,196 6.2116 2.821 2.817 2.821 2.757 2.950 5,251,342 2.8494 2.16%
2015-01-20 0 6.020 6.010 6.020 5.800 6.050 1,809,000 10,785,255 5.9620 2.762 2.757 2.762 2.661 2.775 3,943,555 2.7349 3.79%
2015-01-19 0 5.800 5.790 5.800 5.760 5.880 2,485,280 14,462,637 5.8193 2.661 2.656 2.661 2.642 2.697 5,417,822 2.6695 -0.34%
2015-01-16 0 5.820 5.810 5.820 5.810 5.950 1,129,000 6,629,052 5.8716 2.670 2.665 2.670 2.665 2.729 2,461,180 2.6934 -2.35%
2015-01-15 0 5.960 5.940 5.980 5.940 6.030 635,928 3,797,929 5.9723 2.734 2.725 2.743 2.725 2.766 1,386,300 2.7396 -1.00%
2015-01-14 0 6.020 6.020 6.040 6.000 6.080 1,399,874 8,457,214 6.0414 2.762 2.762 2.771 2.752 2.789 3,051,675 2.7713 -1.47%
2015-01-13 0 6.110 6.100 6.110 6.050 6.110 1,215,051 7,389,027 6.0812 2.803 2.798 2.803 2.775 2.803 2,648,768 2.7896 0.49%
2015-01-12 0 6.080 6.070 6.080 5.980 6.150 941,000 5,701,430 6.0589 2.789 2.784 2.789 2.743 2.821 2,051,346 2.7794 0.50%
2015-01-09 0 6.050 6.030 6.050 5.850 6.090 1,555,780 9,305,393 5.9812 2.775 2.766 2.775 2.684 2.794 3,391,545 2.7437 2.02%
2015-01-08 0 5.930 5.910 5.930 5.900 5.970 628,000 3,722,600 5.9277 2.720 2.711 2.720 2.706 2.739 1,369,018 2.7192 0.51%
2015-01-07 0 5.900 5.890 5.910 5.830 5.940 1,034,000 6,098,622 5.8981 2.706 2.702 2.711 2.674 2.725 2,254,083 2.7056 0.34%
2015-01-06 0 5.880 5.880 5.890 5.860 5.980 1,185,281 7,001,459 5.9070 2.697 2.697 2.702 2.688 2.743 2,583,870 2.7097 -1.67%
2015-01-05 0 5.980 5.960 5.980 5.930 6.000 1,542,665 9,184,713 5.9538 2.743 2.734 2.743 2.720 2.752 3,362,955 2.7311 0.50%
2015-01-02 0 5.950 5.950 5.960 5.860 5.980 1,515,000 8,950,275 5.9078 2.729 2.729 2.734 2.688 2.743 3,302,646 2.7100 0.51%
2014-12-31 0 5.920 5.880 5.920 5.820 5.950 753,030 4,422,856 5.8734 2.716 2.697 2.716 2.670 2.729 1,641,579 2.6943 0.68%
2014-12-30 0 5.880 5.870 5.880 5.860 5.960 303,607 1,784,675 5.8782 2.697 2.693 2.697 2.688 2.734 661,852 2.6965 -0.34%
2014-12-29 0 5.900 5.880 5.900 5.870 5.980 943,318 5,593,640 5.9298 2.706 2.697 2.706 2.693 2.743 2,056,400 2.7201 -0.51%
2014-12-24 0 5.930 5.920 5.930 5.870 5.980 585,363 3,459,876 5.9107 2.720 2.716 2.720 2.693 2.743 1,276,070 2.7114 -0.34%
2014-12-23 0 5.950 5.940 5.960 5.840 6.040 607,788 3,595,762 5.9161 2.729 2.725 2.734 2.679 2.771 1,324,956 2.7139 -1.16%
2014-12-22 0 6.020 6.000 6.020 5.760 6.030 1,600,127 9,459,546 5.9117 2.762 2.752 2.762 2.642 2.766 3,488,220 2.7119 4.51%
2014-12-19 0 5.760 5.750 5.780 5.730 6.060 2,803,000 16,401,935 5.8516 2.642 2.638 2.651 2.628 2.780 6,110,440 2.6842 -3.84%
2014-12-18 0 5.990 5.980 6.010 5.980 6.200 1,619,256 9,786,728 6.0440 2.748 2.743 2.757 2.743 2.844 3,529,920 2.7725 -2.76%
2014-12-17 0 6.160 6.100 6.170 5.950 6.200 1,851,000 11,303,960 6.1069 2.826 2.798 2.830 2.729 2.844 4,035,114 2.8014 -0.48%
2014-12-16 0 6.190 6.170 6.200 6.130 6.220 1,163,700 7,189,740 6.1783 2.839 2.830 2.844 2.812 2.853 2,536,824 2.8341 -0.48%
2014-12-15 0 6.220 6.220 6.240 6.090 6.300 2,710,918 16,791,126 6.1939 2.853 2.853 2.862 2.794 2.890 5,909,704 2.8413 1.63%
2014-12-12 0 6.120 6.120 6.140 6.070 6.190 1,728,040 10,587,708 6.1270 2.807 2.807 2.817 2.784 2.839 3,767,065 2.8106 -0.65%
2014-12-11 0 6.160 6.150 6.170 6.070 6.260 1,323,600 8,193,395 6.1902 2.826 2.821 2.830 2.784 2.872 2,885,401 2.8396 -0.65%
2014-12-10 0 6.200 6.180 6.200 6.070 6.240 1,622,747 10,015,424 6.1719 2.844 2.835 2.844 2.784 2.862 3,537,530 2.8312 2.48%
2014-12-09 0 6.050 6.060 6.070 5.940 6.660 9,716,723 62,512,209 6.4335 2.775 2.780 2.784 2.725 3.055 21,182,109 2.9512 -4.57%
2014-12-08 0 6.340 6.340 6.350 6.130 6.360 7,251,716 45,618,305 6.2907 2.908 2.908 2.913 2.812 2.917 15,808,482 2.8857 2.76%
2014-12-05 0 6.170 6.140 6.150 5.980 6.410 9,688,032 60,308,775 6.2251 2.830 2.817 2.821 2.743 2.940 21,119,564 2.8556 3.70%
2014-12-04 0 5.950 5.940 5.960 5.610 5.960 2,308,000 13,514,340 5.8554 2.729 2.725 2.734 2.573 2.734 5,031,358 2.6860 6.82%
2014-12-03 0 5.570 5.540 5.580 5.520 5.710 1,699,000 9,508,730 5.5967 2.555 2.541 2.560 2.532 2.619 3,703,759 2.5673 0.54%
2014-12-02 0 5.540 5.530 5.550 5.530 5.600 1,881,000 10,461,295 5.5616 2.541 2.537 2.546 2.537 2.569 4,100,513 2.5512 -1.42%
2014-12-01 0 5.620 5.610 5.630 5.600 5.810 1,323,000 7,493,925 5.6643 2.578 2.573 2.583 2.569 2.665 2,884,093 2.5984 -2.94%
2014-11-28 0 5.790 5.770 5.790 5.740 5.850 650,000 3,755,735 5.7781 2.656 2.647 2.656 2.633 2.684 1,416,977 2.6505 0.87%
2014-11-27 0 5.740 5.730 5.740 5.680 5.870 1,398,000 8,033,995 5.7468 2.633 2.628 2.633 2.606 2.693 3,047,590 2.6362 -1.37%
2014-11-26 0 5.820 5.810 5.840 5.790 6.000 4,388,217 25,662,453 5.8480 2.670 2.665 2.679 2.656 2.752 9,566,156 2.6826 -1.69%
2014-11-25 0 5.920 5.880 5.920 5.880 6.240 6,203,376 37,462,576 6.0391 2.716 2.697 2.716 2.697 2.862 13,523,138 2.7703 -5.13%
2014-11-24 0 6.240 6.210 6.240 6.130 6.240 2,088,000 12,963,485 6.2086 2.862 2.849 2.862 2.812 2.862 4,551,765 2.8480 2.13%
2014-11-21 0 6.110 6.090 6.130 6.000 6.170 638,000 3,880,895 6.0829 2.803 2.794 2.812 2.752 2.830 1,390,817 2.7904 1.50%
2014-11-20 0 6.020 6.010 6.020 6.000 6.170 800,668 4,839,021 6.0437 2.762 2.757 2.762 2.752 2.830 1,745,428 2.7724 -0.99%
2014-11-19 0 6.080 6.070 6.080 6.060 6.170 1,132,000 6,908,045 6.1025 2.789 2.784 2.789 2.780 2.830 2,467,720 2.7994 0.66%
2014-11-18 0 6.040 6.040 6.050 5.970 6.150 921,000 5,554,005 6.0304 2.771 2.771 2.775 2.739 2.821 2,007,747 2.7663 -1.95%
2014-11-17 0 6.160 6.160 6.170 6.160 6.250 750,000 4,631,970 6.1760 2.826 2.826 2.830 2.826 2.867 1,634,973 2.8331 -0.32%
2014-11-14 0 6.180 6.170 6.180 6.170 6.250 1,946,000 12,078,680 6.2069 2.835 2.830 2.835 2.830 2.867 4,242,210 2.8473 0.00%
2014-11-13 0 6.180 6.160 6.200 6.110 6.250 1,113,000 6,886,715 6.1875 2.835 2.826 2.844 2.803 2.867 2,426,300 2.8384 -0.32%
2014-11-12 0 6.200 6.190 6.200 6.070 6.220 1,664,400 10,241,620 6.1533 2.844 2.839 2.844 2.784 2.853 3,628,333 2.8227 0.16%
2014-11-11 0 6.190 6.180 6.200 5.860 6.270 4,050,000 24,913,720 6.1515 2.839 2.835 2.844 2.688 2.876 8,828,855 2.8219 4.92%
2014-11-10 0 5.900 5.870 5.900 5.860 5.970 3,520,233 20,770,629 5.9004 2.706 2.693 2.706 2.688 2.739 7,673,982 2.7066 0.17%
2014-11-07 0 5.890 5.870 5.880 5.710 5.940 4,704,942 27,620,954 5.8706 2.702 2.693 2.697 2.619 2.725 10,256,605 2.6930 2.61%
2014-11-06 0 5.740 5.740 5.750 5.720 5.770 331,000 1,902,280 5.7471 2.633 2.633 2.638 2.624 2.647 721,568 2.6363 -0.17%
2014-11-05 0 5.750 5.740 5.750 5.690 5.800 1,652,000 9,474,760 5.7353 2.638 2.633 2.638 2.610 2.661 3,601,301 2.6309 0.00%
2014-11-04 0 5.750 5.730 5.750 5.650 5.770 4,307,000 24,712,415 5.7377 2.638 2.628 2.638 2.592 2.647 9,389,106 2.6320 0.00%
2014-11-03 0 5.750 5.730 5.750 5.710 5.830 1,851,201 10,627,751 5.7410 2.638 2.628 2.638 2.619 2.674 4,035,552 2.6335 -0.52%
2014-10-31 0 5.780 5.770 5.780 5.750 5.880 2,040,336 11,785,505 5.7763 2.651 2.647 2.651 2.638 2.697 4,447,860 2.6497 0.35%
2014-10-30 0 5.760 5.750 5.760 5.710 5.780 1,185,437 6,820,209 5.7533 2.642 2.638 2.642 2.619 2.651 2,584,210 2.6392 0.00%
2014-10-29 0 5.760 5.750 5.760 5.750 5.820 3,378,580 19,499,704 5.7716 2.642 2.638 2.642 2.638 2.670 7,365,184 2.6476 0.00%
2014-10-28 0 5.760 5.750 5.780 5.710 5.790 1,074,000 6,172,570 5.7473 2.642 2.638 2.651 2.619 2.656 2,341,282 2.6364 -0.35%
2014-10-27 0 5.780 5.780 5.790 5.700 5.890 757,647 4,349,987 5.7414 2.651 2.651 2.656 2.615 2.702 1,651,643 2.6337 -1.37%
2014-10-24 0 5.860 5.850 5.880 5.850 5.970 876,000 5,158,120 5.8883 2.688 2.684 2.697 2.684 2.739 1,909,649 2.7011 -1.01%
2014-10-23 0 5.920 5.890 5.920 5.850 5.980 1,017,241 6,002,955 5.9012 2.716 2.702 2.716 2.684 2.743 2,217,549 2.7070 0.34%
2014-10-22 0 5.900 5.890 5.900 5.850 5.960 1,776,000 10,485,540 5.9040 2.706 2.702 2.706 2.684 2.734 3,871,617 2.7083 0.68%
2014-10-21 0 5.860 5.850 5.870 5.750 5.870 3,396,000 19,824,840 5.8377 2.688 2.684 2.693 2.638 2.693 7,403,159 2.6779 1.03%
2014-10-20 0 5.800 5.790 5.800 5.730 5.810 1,095,000 6,341,180 5.7910 2.661 2.656 2.661 2.628 2.665 2,387,061 2.6565 1.05%
2014-10-17 0 5.740 5.710 5.750 5.710 5.780 1,607,676 9,210,819 5.7293 2.633 2.619 2.638 2.619 2.651 3,504,676 2.6282 -0.52%
2014-10-16 0 5.770 5.770 5.780 5.730 5.810 784,302 4,523,211 5.7672 2.647 2.647 2.651 2.628 2.665 1,709,750 2.6455 -0.52%
2014-10-15 0 5.800 5.790 5.800 5.760 5.840 1,434,000 8,310,737 5.7955 2.661 2.656 2.661 2.642 2.679 3,126,069 2.6585 0.00%
2014-10-14 0 5.800 5.770 5.790 5.730 5.860 2,001,000 11,578,833 5.7865 2.661 2.647 2.656 2.628 2.688 4,362,109 2.6544 0.35%
2014-10-13 0 5.780 5.770 5.780 5.740 5.850 1,490,000 8,619,645 5.7850 2.651 2.647 2.651 2.633 2.684 3,248,147 2.6537 -1.20%
2014-10-10 0 5.850 5.840 5.850 5.790 5.990 5,932,080 34,926,364 5.8877 2.684 2.679 2.684 2.656 2.748 12,931,723 2.7008 -0.51%
2014-10-09 0 5.880 5.860 5.880 5.790 5.900 10,324,000 60,085,284 5.8200 2.697 2.688 2.697 2.656 2.706 22,505,951 2.6698 2.62%
2014-10-08 0 5.730 5.720 5.740 5.690 5.860 5,476,750 31,490,536 5.7499 2.628 2.624 2.633 2.610 2.688 11,939,119 2.6376 0.35%
2014-10-07 0 5.710 5.700 5.720 5.670 5.740 8,049,000 45,910,434 5.7039 2.619 2.615 2.624 2.601 2.633 17,546,532 2.6165 0.18%
2014-10-06 0 5.700 5.690 5.700 5.560 5.750 1,649,000 9,399,395 5.7001 2.615 2.610 2.615 2.551 2.638 3,594,761 2.6147 2.52%
2014-10-03 0 5.560 5.560 5.580 5.450 5.590 8,260,245 45,508,404 5.5093 2.551 2.551 2.560 2.500 2.564 18,007,039 2.5273 0.00%
2014-09-30 0 5.560 5.560 5.570 5.500 5.690 5,687,626 31,444,432 5.5286 2.551 2.551 2.555 2.523 2.610 12,398,822 2.5361 -1.24%
2014-09-29 0 5.630 5.620 5.670 5.500 5.680 2,382,000 13,287,247 5.5782 2.583 2.578 2.601 2.523 2.606 5,192,675 2.5588 -1.75%
2014-09-26 0 5.730 5.730 5.740 5.710 5.810 4,444,336 25,618,058 5.7642 2.628 2.628 2.633 2.619 2.665 9,688,494 2.6442 -1.38%
2014-09-25 0 5.810 5.800 5.810 5.800 5.880 3,536,000 20,628,300 5.8338 2.665 2.661 2.665 2.661 2.697 7,708,354 2.6761 0.69%
2014-09-24 0 5.770 5.780 5.800 5.720 5.840 7,124,000 40,998,720 5.7550 2.647 2.651 2.661 2.624 2.679 15,530,066 2.6400 0.00%
2014-09-23 0 5.770 5.760 5.770 5.620 5.820 12,693,000 72,703,879 5.7279 2.647 2.642 2.647 2.578 2.670 27,670,287 2.6275 1.23%
2014-09-22 0 5.700 5.690 5.700 5.650 5.840 3,466,000 19,866,400 5.7318 2.615 2.610 2.615 2.592 2.679 7,555,756 2.6293 -1.89%
2014-09-19 0 5.810 5.800 5.820 5.800 5.910 6,995,612 40,946,671 5.8532 2.665 2.661 2.670 2.661 2.711 15,250,184 2.6850 -0.17%
2014-09-18 0 5.820 5.810 5.830 5.810 5.920 3,002,000 17,549,238 5.8458 2.670 2.665 2.674 2.665 2.716 6,544,253 2.6816 0.34%
2014-09-17 0 5.800 5.770 5.820 5.740 5.900 16,113,513 93,942,367 5.8300 2.661 2.647 2.670 2.633 2.706 35,126,883 2.6744 2.47%
2014-09-16 0 5.660 5.650 5.660 5.630 6.140 15,717,207 90,796,694 5.7769 2.596 2.592 2.596 2.583 2.817 34,262,950 2.6500 -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 2.798 2.803 2.807 2.775 2.881 385,719,440 2.8828 -11.47%
2014-09-12 1 - - - - - 0 0 - 3.161 - - - - 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 3.161 3.161 3.165 3.078 3.165 3,090,167 3.1192 2.84%
2014-09-10 0 6.700 6.630 6.710 6.570 6.710 800,801 5,329,670 6.6554 3.073 3.041 3.078 3.014 3.078 1,745,718 3.0530 0.45%
2014-09-08 0 6.670 6.620 6.690 6.540 6.700 923,604 6,151,560 6.6604 3.060 3.037 3.069 3.000 3.073 2,013,424 3.0553 1.99%
2014-09-05 0 6.540 6.500 6.540 6.390 6.550 397,543 2,585,923 6.5048 3.000 2.982 3.000 2.931 3.005 866,630 2.9839 0.93%
2014-09-04 0 6.480 6.470 6.480 6.300 6.540 1,741,704 11,222,684 6.4435 2.973 2.968 2.973 2.890 3.000 3,796,853 2.9558 5.02%
2014-09-03 0 6.290 6.280 6.290 6.280 6.330 3,081,000 19,403,450 6.2978 2.830 2.826 2.830 2.826 2.848 6,847,098 2.8338 0.32%
2014-09-02 0 6.270 6.250 6.270 6.210 6.280 1,074,808 6,722,179 6.2543 2.821 2.812 2.821 2.794 2.826 2,388,613 2.8143 1.13%
2014-09-01 0 6.200 6.180 6.200 6.170 6.450 1,522,350 9,532,993 6.2620 2.790 2.781 2.790 2.776 2.902 3,383,213 2.8177 -1.59%
2014-08-29 0 6.300 6.290 6.300 6.280 6.450 845,043 5,353,763 6.3355 2.835 2.830 2.835 2.826 2.902 1,877,992 2.8508 -1.56%
2014-08-28 0 6.400 6.400 6.420 6.340 6.530 310,000 1,992,230 6.4265 2.880 2.880 2.889 2.853 2.938 688,932 2.8918 -1.99%
2014-08-27 0 6.530 6.530 6.560 6.500 6.570 867,509 5,672,273 6.5386 2.938 2.938 2.952 2.925 2.956 1,927,919 2.9422 -0.46%
2014-08-26 0 6.560 6.540 6.560 6.410 6.580 1,422,457 9,297,002 6.5359 2.952 2.943 2.952 2.884 2.961 3,161,215 2.9410 2.02%
2014-08-25 0 6.430 6.400 6.430 6.330 6.600 702,000 4,507,130 6.4204 2.893 2.880 2.893 2.848 2.970 1,560,098 2.8890 -1.23%
2014-08-22 0 6.510 6.510 6.520 6.270 6.560 2,273,954 14,647,201 6.4413 2.929 2.929 2.934 2.821 2.952 5,053,550 2.8984 6.03%
2014-08-21 0 6.140 6.100 6.140 6.040 6.160 286,358 1,746,053 6.0974 2.763 2.745 2.763 2.718 2.772 636,391 2.7437 0.00%
2014-08-20 0 6.140 6.150 6.170 6.100 6.300 674,000 4,201,080 6.2331 2.763 2.767 2.776 2.745 2.835 1,497,872 2.8047 -2.38%
2014-08-19 0 6.290 6.290 6.300 6.270 6.310 463,058 2,914,541 6.2941 2.830 2.830 2.835 2.821 2.839 1,029,083 2.8322 0.00%
2014-08-18 0 6.290 6.290 6.300 6.260 6.340 534,000 3,360,720 6.2935 2.830 2.830 2.835 2.817 2.853 1,186,741 2.8319 -0.47%
2014-08-15 0 6.320 6.320 6.340 6.290 6.370 768,193 4,864,524 6.3324 2.844 2.844 2.853 2.830 2.866 1,707,203 2.8494 0.16%
2014-08-14 0 6.310 6.300 6.310 6.280 6.360 1,140,129 7,197,006 6.3124 2.839 2.835 2.839 2.826 2.862 2,533,780 2.8404 -0.16%
2014-08-13 0 6.320 6.300 6.330 6.290 6.340 325,000 2,055,000 6.3231 2.844 2.835 2.848 2.830 2.853 722,268 2.8452 0.48%
2014-08-12 0 6.290 6.290 6.310 6.270 6.410 814,000 5,132,835 6.3057 2.830 2.830 2.839 2.821 2.884 1,809,003 2.8374 -1.10%
2014-08-11 0 6.360 6.340 6.360 6.320 6.440 464,000 2,961,020 6.3815 2.862 2.853 2.862 2.844 2.898 1,031,176 2.8715 -1.24%
2014-08-08 0 6.440 6.440 6.470 6.430 6.540 286,000 1,849,160 6.4656 2.898 2.898 2.911 2.893 2.943 635,596 2.9093 -0.31%
2014-08-07 0 6.460 6.460 6.500 6.460 6.590 618,000 4,021,560 6.5074 2.907 2.907 2.925 2.907 2.965 1,373,420 2.9281 -0.62%
2014-08-06 0 6.500 6.500 6.520 6.380 6.540 398,000 2,572,730 6.4641 2.925 2.925 2.934 2.871 2.943 884,500 2.9087 0.31%
2014-08-05 0 6.480 6.480 6.530 6.470 6.660 501,290 3,284,942 6.5530 2.916 2.916 2.938 2.911 2.997 1,114,048 2.9487 -1.67%
2014-08-04 0 6.590 6.570 6.590 6.500 6.600 240,321 1,574,621 6.5522 2.965 2.956 2.965 2.925 2.970 534,080 2.9483 1.23%
2014-08-01 0 6.510 6.500 6.520 6.450 6.690 717,399 4,708,209 6.5629 2.929 2.925 2.934 2.902 3.010 1,594,320 2.9531 -1.96%
2014-07-31 0 6.640 6.640 6.680 6.460 6.680 440,040 2,904,625 6.6008 2.988 2.988 3.006 2.907 3.006 977,928 2.9702 0.45%
2014-07-30 0 6.610 6.600 6.610 6.500 6.750 760,723 5,041,176 6.6268 2.974 2.970 2.974 2.925 3.037 1,690,602 2.9819 1.69%
2014-07-29 0 6.500 6.490 6.530 6.470 6.550 783,136 5,093,914 6.5045 2.925 2.920 2.938 2.911 2.947 1,740,412 2.9268 -0.61%
2014-07-28 0 6.540 6.530 6.550 6.460 6.550 546,000 3,548,540 6.4992 2.943 2.938 2.947 2.907 2.947 1,213,410 2.9244 2.03%
2014-07-25 0 6.410 6.400 6.430 6.380 6.480 170,000 1,091,235 6.4190 2.884 2.880 2.893 2.871 2.916 377,802 2.8884 -1.08%
2014-07-24 0 6.480 6.430 6.500 6.350 6.500 410,055 2,640,775 6.4401 2.916 2.893 2.925 2.857 2.925 911,291 2.8978 1.41%
2014-07-23 0 6.390 6.370 6.400 6.350 6.450 671,105 4,290,134 6.3926 2.875 2.866 2.880 2.857 2.902 1,491,438 2.8765 -0.47%
2014-07-22 0 6.420 6.400 6.420 6.360 6.460 74,000 474,760 6.4157 2.889 2.880 2.889 2.862 2.907 164,455 2.8869 -1.23%
2014-07-21 0 6.500 6.460 6.500 6.400 6.500 584,903 3,778,770 6.4605 2.925 2.907 2.925 2.880 2.925 1,299,866 2.9070 1.56%
2014-07-18 0 6.400 6.370 6.400 6.280 6.500 358,495 2,292,643 6.3952 2.880 2.866 2.880 2.826 2.925 796,706 2.8777 2.24%
2014-07-17 0 6.260 6.250 6.290 6.250 6.350 323,000 2,040,310 6.3167 2.817 2.812 2.830 2.812 2.857 717,823 2.8424 -1.42%
2014-07-16 0 6.350 6.350 6.360 6.340 6.410 162,082 1,031,138 6.3618 2.857 2.857 2.862 2.853 2.884 360,205 2.8626 -0.47%
2014-07-15 0 6.380 6.380 6.400 6.330 6.420 190,048 1,213,673 6.3861 2.871 2.871 2.880 2.848 2.889 422,356 2.8736 0.63%
2014-07-14 0 6.340 6.330 6.340 6.330 6.380 246,000 1,559,350 6.3388 2.853 2.848 2.853 2.848 2.871 546,701 2.8523 -0.94%
2014-07-11 0 6.400 6.390 6.400 6.380 6.480 280,751 1,803,143 6.4226 2.880 2.875 2.880 2.871 2.916 623,930 2.8900 0.47%
2014-07-10 0 6.370 6.380 6.400 6.330 6.530 822,547 5,301,869 6.4457 2.866 2.871 2.880 2.848 2.938 1,827,997 2.9004 0.95%
2014-07-09 0 6.310 6.300 6.320 6.250 6.520 1,958,376 12,560,975 6.4140 2.839 2.835 2.844 2.812 2.934 4,352,221 2.8861 -3.07%
2014-07-08 0 6.510 6.500 6.540 6.500 6.740 1,679,000 11,063,195 6.5892 2.929 2.925 2.943 2.925 3.033 3,731,346 2.9649 -3.41%
2014-07-07 0 6.740 6.710 6.740 6.700 6.990 2,222,930 15,016,312 6.7552 3.033 3.019 3.033 3.015 3.145 4,940,156 3.0396 -0.88%
2014-07-04 0 6.800 6.770 6.810 6.600 6.830 2,200,240 14,849,894 6.7492 3.060 3.046 3.064 2.970 3.073 4,889,730 3.0370 4.29%
2014-07-03 0 6.520 6.500 6.520 6.370 6.610 871,760 5,671,928 6.5063 2.934 2.925 2.934 2.866 2.974 1,937,367 2.9276 0.93%
2014-07-02 0 6.460 6.460 6.490 6.200 6.500 1,692,386 10,812,603 6.3890 2.907 2.907 2.920 2.790 2.925 3,761,095 2.8749 4.70%
2014-06-30 0 6.170 6.170 6.200 6.160 6.250 528,000 3,268,250 6.1899 2.776 2.776 2.790 2.772 2.812 1,173,407 2.7853 0.16%
2014-06-27 0 6.160 6.160 6.170 6.040 6.240 1,306,633 8,052,203 6.1626 2.772 2.772 2.776 2.718 2.808 2,903,812 2.7730 1.99%
2014-06-26 0 6.040 6.040 6.050 6.020 6.240 1,354,474 8,250,896 6.0916 2.718 2.718 2.722 2.709 2.808 3,010,132 2.7410 -3.21%
2014-06-25 0 6.240 6.220 6.240 6.120 6.310 1,188,468 7,421,794 6.2448 2.808 2.799 2.808 2.754 2.839 2,641,206 2.8100 1.96%
2014-06-24 0 6.120 6.130 6.150 5.900 6.160 1,278,548 7,770,876 6.0779 2.754 2.758 2.767 2.655 2.772 2,841,397 2.7349 3.55%
2014-06-23 0 5.910 5.880 5.910 5.790 5.940 38,928,000 225,940,610 5.8041 2.659 2.646 2.659 2.605 2.673 86,512,119 2.6117 1.90%
2014-06-20 0 5.800 5.860 5.930 5.610 6.050 3,580,552 20,798,744 5.8088 2.610 2.637 2.668 2.524 2.722 7,957,284 2.6138 -3.49%
2014-06-19 0 6.010 6.000 6.010 6.000 6.150 721,664 4,341,120 6.0154 2.704 2.700 2.704 2.700 2.767 1,603,799 2.7068 -0.99%
2014-06-18 0 6.070 6.060 6.070 6.010 6.100 422,000 2,564,130 6.0761 2.731 2.727 2.731 2.704 2.745 937,837 2.7341 0.17%
2014-06-17 0 6.060 6.050 6.060 5.990 6.140 791,166 4,786,888 6.0504 2.727 2.722 2.727 2.695 2.763 1,758,257 2.7225 0.33%
2014-06-16 0 6.040 6.040 6.050 5.900 6.160 1,839,711 11,138,278 6.0544 2.718 2.718 2.722 2.655 2.772 4,088,504 2.7243 2.55%
2014-06-13 0 5.890 5.880 5.900 5.700 5.920 849,069 4,924,900 5.8004 2.650 2.646 2.655 2.565 2.664 1,886,939 2.6100 2.97%
2014-06-12 0 5.720 5.720 5.740 5.660 5.800 766,000 4,369,670 5.7045 2.574 2.574 2.583 2.547 2.610 1,702,330 2.5669 -1.55%
2014-06-11 0 5.810 5.780 5.810 5.740 5.810 212,179 1,225,831 5.7773 2.614 2.601 2.614 2.583 2.614 471,539 2.5996 0.52%
2014-06-10 0 5.780 5.770 5.800 5.760 5.810 483,035 2,799,496 5.7956 2.601 2.596 2.610 2.592 2.614 1,073,479 2.6079 -0.34%
2014-06-09 0 5.800 5.800 5.810 5.700 5.820 1,996,906 11,561,564 5.7897 2.610 2.610 2.614 2.565 2.619 4,437,849 2.6052 3.02%
2014-06-06 0 5.750 5.750 5.760 5.720 5.850 937,156 5,414,516 5.7776 2.533 2.533 2.538 2.520 2.577 2,127,092 2.5455 0.52%
2014-06-05 0 5.720 5.720 5.750 5.550 5.790 1,077,321 6,176,742 5.7334 2.520 2.520 2.533 2.445 2.551 2,445,228 2.5260 1.78%
2014-06-04 0 5.620 5.610 5.630 5.510 5.680 799,276 4,487,037 5.6139 2.476 2.472 2.480 2.428 2.502 1,814,141 2.4734 -1.06%
2014-06-03 0 5.680 5.680 5.700 5.550 5.690 1,116,000 6,283,140 5.6301 2.502 2.502 2.511 2.445 2.507 2,533,019 2.4805 2.71%
2014-05-30 0 5.530 5.520 5.540 5.430 5.550 826,000 4,541,360 5.4980 2.436 2.432 2.441 2.392 2.445 1,874,797 2.4223 2.79%
2014-05-29 0 5.380 5.380 5.410 5.350 5.440 863,000 4,642,110 5.3790 2.370 2.370 2.384 2.357 2.397 1,958,777 2.3699 0.19%
2014-05-28 0 5.370 5.360 5.380 5.300 5.400 2,196,264 11,736,379 5.3438 2.366 2.362 2.370 2.335 2.379 4,984,928 2.3544 0.94%
2014-05-27 0 5.320 5.320 5.340 5.300 5.430 524,000 2,796,090 5.3360 2.344 2.344 2.353 2.335 2.392 1,189,339 2.3510 -1.30%
2014-05-26 0 5.390 5.380 5.400 5.280 5.400 453,000 2,429,420 5.3630 2.375 2.370 2.379 2.326 2.379 1,028,188 2.3628 2.28%
2014-05-23 0 5.270 5.270 5.300 5.250 5.300 3,072,000 16,190,965 5.2705 2.322 2.322 2.335 2.313 2.335 6,972,612 2.3221 0.38%
2014-05-22 0 5.250 5.250 5.280 5.220 5.300 245,000 1,286,760 5.2521 2.313 2.313 2.326 2.300 2.335 556,084 2.3140 1.74%
2014-05-21 0 5.160 5.160 5.180 5.150 5.260 1,600,000 8,290,191 5.1814 2.273 2.273 2.282 2.269 2.317 3,631,569 2.2828 -1.34%
2014-05-20 0 5.230 5.210 5.270 5.200 5.310 958,000 5,027,570 5.2480 2.304 2.295 2.322 2.291 2.339 2,174,402 2.3122 -0.19%
2014-05-19 0 5.240 5.220 5.240 5.210 5.410 2,134,400 11,323,212 5.3051 2.309 2.300 2.309 2.295 2.384 4,844,513 2.3373 -2.96%
2014-05-16 0 5.400 5.390 5.410 5.390 5.490 718,000 3,883,150 5.4083 2.379 2.375 2.384 2.375 2.419 1,629,667 2.3828 0.19%
2014-05-15 0 5.390 5.390 5.400 5.300 5.490 1,194,310 6,449,550 5.4002 2.375 2.375 2.379 2.335 2.419 2,710,762 2.3792 -0.74%
2014-05-14 0 5.430 5.410 5.420 5.410 5.470 539,000 2,936,270 5.4476 2.392 2.384 2.388 2.384 2.410 1,223,385 2.4001 -0.18%
2014-05-13 0 5.440 5.420 5.440 5.420 5.490 385,000 2,096,280 5.4449 2.397 2.388 2.397 2.388 2.419 873,846 2.3989 0.55%
2014-05-12 0 5.410 5.410 5.450 5.400 5.460 4,166,392 22,619,865 5.4291 2.384 2.384 2.401 2.379 2.406 9,456,587 2.3920 -0.55%
2014-05-09 0 5.440 5.440 5.460 5.410 5.470 2,017,000 10,977,166 5.4423 2.397 2.397 2.406 2.384 2.410 4,578,047 2.3978 -0.37%
2014-05-08 0 5.460 5.440 5.460 5.430 5.520 3,047,155 16,664,037 5.4687 2.406 2.397 2.406 2.392 2.432 6,916,221 2.4094 0.00%
2014-05-07 0 5.460 5.450 5.490 5.450 5.520 1,973,987 10,803,770 5.4731 2.406 2.401 2.419 2.401 2.432 4,480,419 2.4113 -0.36%
2014-05-05 0 5.480 5.470 5.480 5.400 5.520 1,070,000 5,858,977 5.4757 2.414 2.410 2.414 2.379 2.432 2,428,612 2.4125 -0.54%
2014-05-02 0 5.510 5.510 5.530 5.400 5.550 997,110 5,476,120 5.4920 2.428 2.428 2.436 2.379 2.445 2,263,171 2.4197 2.04%
2014-04-30 0 5.400 5.400 5.410 5.400 5.450 489,000 2,647,250 5.4136 2.379 2.379 2.384 2.379 2.401 1,109,898 2.3851 0.19%
2014-04-29 0 5.390 5.390 5.410 5.340 5.410 637,000 3,416,160 5.3629 2.375 2.375 2.384 2.353 2.384 1,445,818 2.3628 0.37%
2014-04-28 0 5.370 5.370 5.380 5.350 5.430 752,000 4,043,070 5.3764 2.366 2.366 2.370 2.357 2.392 1,706,837 2.3687 -0.37%
2014-04-25 0 5.390 5.380 5.390 5.350 5.420 551,446 2,968,048 5.3823 2.375 2.370 2.375 2.357 2.388 1,251,634 2.3713 0.19%
2014-04-24 0 5.380 5.380 5.400 5.380 5.450 944,418 5,095,573 5.3955 2.370 2.370 2.379 2.370 2.401 2,143,574 2.3771 -0.55%
2014-04-23 0 5.410 5.390 5.410 5.360 5.410 247,900 1,334,812 5.3845 2.384 2.375 2.384 2.362 2.384 562,666 2.3723 0.37%
2014-04-22 0 5.390 5.380 5.390 5.350 5.420 801,000 4,303,930 5.3732 2.375 2.370 2.375 2.357 2.388 1,818,054 2.3673 0.75%
2014-04-17 0 5.350 5.340 5.380 5.320 5.420 932,086 4,990,156 5.3538 2.357 2.353 2.370 2.344 2.388 2,115,584 2.3588 0.00%
2014-04-16 0 5.350 5.330 5.350 5.310 5.400 976,295 5,225,367 5.3522 2.357 2.348 2.357 2.339 2.379 2,215,927 2.3581 -0.93%
2014-04-15 0 5.400 5.380 5.400 5.300 5.440 978,000 5,259,099 5.3774 2.379 2.370 2.379 2.335 2.397 2,219,797 2.3692 1.69%
2014-04-14 0 5.310 5.310 5.320 5.300 5.440 491,000 2,619,380 5.3348 2.339 2.339 2.344 2.335 2.397 1,114,438 2.3504 -0.93%
2014-04-11 0 5.360 5.360 5.390 5.360 5.500 825,000 4,477,330 5.4271 2.362 2.362 2.375 2.362 2.423 1,872,528 2.3911 -3.25%
2014-04-10 0 5.540 5.530 5.540 5.320 5.680 2,510,000 13,867,490 5.5249 2.441 2.436 2.441 2.344 2.502 5,697,024 2.4342 4.53%
2014-04-09 0 5.300 5.300 5.310 5.290 5.490 677,000 3,629,593 5.3613 2.335 2.335 2.339 2.331 2.419 1,536,608 2.3621 -0.93%
2014-04-08 0 5.350 5.350 5.390 5.320 5.440 323,904 1,736,166 5.3601 2.357 2.357 2.375 2.344 2.397 735,175 2.3616 -0.19%
2014-04-07 0 5.360 5.340 5.370 5.300 5.540 714,000 3,873,192 5.4246 2.362 2.353 2.366 2.335 2.441 1,620,588 2.3900 -1.29%
2014-04-04 0 5.430 5.430 5.490 5.430 5.800 2,774,742 15,478,014 5.5782 2.392 2.392 2.419 2.392 2.555 6,297,917 2.4576 -4.74%
2014-04-03 0 5.700 5.690 5.700 5.180 5.710 4,544,199 25,041,994 5.5108 2.511 2.507 2.511 2.282 2.516 10,314,107 2.4279 6.74%
2014-04-02 0 5.340 5.320 5.350 5.050 5.460 3,069,155 16,008,616 5.2160 2.353 2.344 2.357 2.225 2.406 6,966,155 2.2981 5.95%
2014-04-01 0 5.040 5.020 5.050 4.980 5.100 562,129 2,824,551 5.0247 2.221 2.212 2.225 2.194 2.247 1,275,881 2.2138 1.20%
2014-03-31 0 4.980 4.970 5.000 4.960 5.100 1,776,000 8,888,180 5.0046 2.194 2.190 2.203 2.185 2.247 4,031,042 2.2049 -1.19%
2014-03-28 0 5.040 5.040 5.050 4.980 5.130 1,845,000 9,294,420 5.0376 2.221 2.221 2.225 2.194 2.260 4,187,653 2.2195 -0.59%
2014-03-27 0 5.070 5.070 5.080 4.960 5.140 628,000 3,167,180 5.0433 2.234 2.234 2.238 2.185 2.265 1,425,391 2.2220 1.00%
2014-03-26 0 5.020 5.020 5.030 5.000 5.180 1,496,181 7,559,060 5.0522 2.212 2.212 2.216 2.203 2.282 3,395,928 2.2259 -1.95%
2014-03-25 0 5.120 5.120 5.150 5.110 5.230 2,717,387 14,054,367 5.1720 2.256 2.256 2.269 2.251 2.304 6,167,736 2.2787 -1.35%
2014-03-24 0 5.190 5.180 5.190 5.000 5.280 2,500,381 12,943,137 5.1765 2.287 2.282 2.287 2.203 2.326 5,675,191 2.2807 6.13%
2014-03-21 0 4.890 4.910 4.920 4.800 4.980 1,662,251 8,119,814 4.8848 2.154 2.163 2.168 2.115 2.194 3,772,862 2.1522 2.73%
2014-03-20 0 4.760 4.750 4.760 4.730 4.920 251,000 1,197,490 4.7709 2.097 2.093 2.097 2.084 2.168 569,702 2.1020 -1.24%
2014-03-19 0 4.820 4.810 4.830 4.780 4.860 1,005,000 4,854,325 4.8302 2.124 2.119 2.128 2.106 2.141 2,281,079 2.1281 -2.03%
2014-03-18 0 4.920 4.920 4.930 4.840 4.980 1,847,203 9,089,916 4.9209 2.168 2.168 2.172 2.132 2.194 4,192,653 2.1681 1.86%
2014-03-17 0 4.830 4.830 4.840 4.510 4.900 2,203,418 10,336,015 4.6909 2.128 2.128 2.132 1.987 2.159 5,001,165 2.0667 7.81%
2014-03-14 0 4.480 4.470 4.480 4.380 4.920 3,666,276 16,766,396 4.5731 1.974 1.969 1.974 1.930 2.168 8,321,459 2.0148 -9.31%
2014-03-13 0 4.940 4.900 4.950 4.880 4.990 282,003 1,393,334 4.9408 2.176 2.159 2.181 2.150 2.198 640,071 2.1768 -1.20%
2014-03-12 0 5.000 4.970 5.000 4.930 5.030 706,215 3,515,674 4.9782 2.203 2.190 2.203 2.172 2.216 1,602,918 2.1933 0.60%
2014-03-11 0 4.970 4.950 4.970 4.870 5.020 459,000 2,270,685 4.9470 2.190 2.181 2.190 2.146 2.212 1,041,806 2.1796 2.26%
2014-03-10 0 4.860 4.850 4.920 4.850 5.110 1,040,980 5,153,879 4.9510 2.141 2.137 2.168 2.137 2.251 2,362,744 2.1813 -3.57%
2014-03-07 0 5.040 5.020 5.050 5.020 5.070 404,907 2,039,578 5.0372 2.221 2.212 2.225 2.212 2.234 919,030 2.2193 0.60%
2014-03-06 0 5.010 5.000 5.020 5.000 5.150 396,327 1,991,695 5.0254 2.207 2.203 2.212 2.203 2.269 899,556 2.2141 -0.40%
2014-03-05 0 5.030 5.030 5.080 5.010 5.110 1,407,000 7,113,280 5.0556 2.216 2.216 2.238 2.207 2.251 3,193,511 2.2274 -0.98%
2014-03-04 0 5.080 5.030 5.080 4.990 5.100 2,325,600 11,752,910 5.0537 2.238 2.216 2.238 2.198 2.247 5,278,485 2.2266 0.20%
2014-03-03 0 5.070 5.060 5.070 5.030 5.130 710,504 3,604,816 5.0736 2.234 2.229 2.234 2.216 2.260 1,612,653 2.2353 -0.39%
2014-02-28 0 5.090 5.090 5.130 5.040 5.140 1,054,081 5,369,122 5.0937 2.243 2.243 2.260 2.221 2.265 2,392,480 2.2442 0.20%
2014-02-27 0 5.080 5.070 5.080 4.900 5.200 649,916 3,281,382 5.0489 2.238 2.234 2.238 2.159 2.291 1,475,134 2.2245 3.04%
2014-02-26 0 4.930 4.920 4.930 4.850 4.990 681,000 3,333,042 4.8943 2.172 2.168 2.172 2.137 2.198 1,545,687 2.1564 -1.20%
2014-02-25 0 4.990 4.980 5.020 4.950 5.020 646,327 3,232,444 5.0013 2.198 2.194 2.212 2.181 2.212 1,466,988 2.2035 0.81%
2014-02-24 0 4.950 4.950 4.970 4.950 5.070 441,000 2,203,930 4.9976 2.181 2.181 2.190 2.181 2.234 1,000,951 2.2018 -2.56%
2014-02-21 0 5.080 5.070 5.110 5.070 5.280 341,243 1,738,286 5.0940 2.238 2.234 2.251 2.234 2.326 774,530 2.2443 0.40%
2014-02-20 0 5.060 5.050 5.060 5.010 5.160 1,222,000 6,177,570 5.0553 2.229 2.225 2.229 2.207 2.273 2,773,611 2.2273 -1.56%
2014-02-19 0 5.140 5.140 5.150 5.110 5.180 479,206 2,462,651 5.1390 2.265 2.265 2.269 2.251 2.282 1,087,669 2.2642 -0.77%
2014-02-18 0 5.180 5.180 5.190 5.170 5.250 666,636 3,463,082 5.1949 2.282 2.282 2.287 2.278 2.313 1,513,084 2.2888 -0.77%
2014-02-17 0 5.220 5.220 5.240 5.150 5.300 1,204,211 6,271,584 5.2080 2.300 2.300 2.309 2.269 2.335 2,733,235 2.2946 -0.76%
2014-02-14 0 5.260 5.230 5.250 5.010 5.280 2,017,530 10,533,279 5.2209 2.317 2.304 2.313 2.207 2.326 4,579,250 2.3002 3.34%
2014-02-13 0 5.090 5.070 5.100 4.930 5.100 1,672,000 8,370,440 5.0062 2.243 2.234 2.247 2.172 2.247 3,794,990 2.2057 2.00%
2014-02-12 0 4.990 4.980 5.000 4.880 5.060 2,682,996 13,424,302 5.0035 2.198 2.194 2.203 2.150 2.229 6,089,678 2.2044 1.84%
2014-02-11 0 4.900 4.890 4.900 4.600 4.920 3,505,606 16,925,243 4.8281 2.159 2.154 2.159 2.027 2.168 7,956,781 2.1271 7.22%
2014-02-10 0 4.570 4.570 4.580 4.480 4.580 711,686 3,212,418 4.5138 2.013 2.013 2.018 1.974 2.018 1,615,335 1.9887 2.24%
2014-02-07 0 4.470 4.460 4.470 4.440 4.500 235,205 1,053,016 4.4770 1.969 1.965 1.969 1.956 1.983 533,852 1.9725 0.90%
2014-02-06 0 4.430 4.420 4.430 4.420 4.470 942,000 4,185,910 4.4436 1.952 1.947 1.952 1.947 1.969 2,138,086 1.9578 -0.45%
2014-02-05 0 4.450 4.420 4.450 4.430 4.480 1,063,980 4,728,156 4.4438 1.961 1.947 1.961 1.952 1.974 2,414,948 1.9579 0.45%
2014-02-04 0 4.430 4.420 4.430 4.420 4.480 854,000 3,786,910 4.4343 1.952 1.947 1.952 1.947 1.974 1,938,350 1.9537 -1.56%
2014-01-30 0 4.500 4.480 4.500 4.460 4.500 243,000 1,089,620 4.4840 1.983 1.974 1.983 1.965 1.983 551,545 1.9756 -0.66%
2014-01-29 0 4.530 4.520 4.530 4.420 4.530 800,217 3,577,323 4.4704 1.996 1.991 1.996 1.947 1.996 1,816,277 1.9696 2.49%
2014-01-28 0 4.420 4.420 4.430 4.420 4.430 1,676,856 7,404,152 4.4155 1.947 1.947 1.952 1.947 1.952 3,806,011 1.9454 -0.23%
2014-01-27 0 4.430 4.420 4.440 4.360 4.430 1,298,000 5,702,900 4.3936 1.952 1.947 1.956 1.921 1.952 2,946,110 1.9357 -0.45%
2014-01-24 0 4.450 4.450 4.460 4.400 4.470 1,697,789 7,537,214 4.4394 1.961 1.961 1.965 1.939 1.969 3,853,524 1.9559 0.91%
2014-01-23 0 4.410 4.400 4.420 4.400 4.440 852,000 3,762,280 4.4158 1.943 1.939 1.947 1.939 1.956 1,933,810 1.9455 -0.23%
2014-01-22 0 4.420 4.410 4.430 4.360 4.440 4,090,473 17,989,462 4.3979 1.947 1.943 1.952 1.921 1.956 9,284,272 1.9376 0.91%
2014-01-21 0 4.380 4.370 4.390 4.310 4.380 1,632,276 7,055,409 4.3224 1.930 1.925 1.934 1.899 1.930 3,704,827 1.9044 1.39%
2014-01-20 0 4.320 4.320 4.330 4.300 4.330 1,153,345 4,983,644 4.3210 1.903 1.903 1.908 1.894 1.908 2,617,782 1.9038 -0.23%
2014-01-17 0 4.330 4.330 4.350 4.300 4.360 580,129 2,513,103 4.3320 1.908 1.908 1.917 1.894 1.921 1,316,737 1.9086 0.23%
2014-01-16 0 4.320 4.320 4.330 4.280 4.350 696,051 3,005,857 4.3184 1.903 1.903 1.908 1.886 1.917 1,579,848 1.9026 0.47%
2014-01-15 0 4.300 4.300 4.310 4.280 4.350 474,038 2,036,761 4.2966 1.894 1.894 1.899 1.886 1.917 1,075,939 1.8930 0.00%
2014-01-14 0 4.300 4.300 4.320 4.260 4.310 353,000 1,516,200 4.2952 1.894 1.894 1.903 1.877 1.899 801,215 1.8924 0.00%
2014-01-13 0 4.300 4.300 4.310 4.250 4.310 965,000 4,131,590 4.2814 1.894 1.894 1.899 1.872 1.899 2,190,290 1.8863 1.18%
2014-01-10 0 4.250 4.250 4.260 4.230 4.270 554,000 2,354,668 4.2503 1.872 1.872 1.877 1.864 1.881 1,257,431 1.8726 -0.23%
2014-01-09 0 4.260 4.240 4.270 4.250 4.300 605,000 2,580,330 4.2650 1.877 1.868 1.881 1.872 1.894 1,373,187 1.8791 -0.47%
2014-01-08 0 4.280 4.260 4.280 4.250 4.300 732,643 3,126,603 4.2676 1.886 1.877 1.886 1.872 1.894 1,662,902 1.8802 0.23%
2014-01-07 0 4.270 4.260 4.270 4.240 4.290 1,110,000 4,729,710 4.2610 1.881 1.877 1.881 1.868 1.890 2,519,401 1.8773 0.00%
2014-01-06 0 4.270 4.260 4.270 4.220 4.270 1,175,000 4,995,960 4.2519 1.881 1.877 1.881 1.859 1.881 2,666,933 1.8733 0.00%
2014-01-03 0 4.270 4.260 4.270 4.250 4.380 666,000 2,847,000 4.2748 1.881 1.877 1.881 1.872 1.930 1,511,641 1.8834 -0.93%
2014-01-02 0 4.310 4.290 4.310 4.280 4.350 506,892 2,188,456 4.3174 1.899 1.890 1.899 1.886 1.917 1,150,508 1.9022 -0.23%
2013-12-31 0 4.320 4.300 4.320 4.300 4.340 285,000 1,227,490 4.3070 1.903 1.894 1.903 1.894 1.912 646,873 1.8976 1.41%
2013-12-30 0 4.260 4.250 4.270 4.240 4.300 744,527 3,170,334 4.2582 1.877 1.872 1.881 1.868 1.894 1,689,876 1.8761 -0.70%
2013-12-27 0 4.290 4.290 4.320 4.290 4.330 2,949,945 12,714,762 4.3102 1.890 1.890 1.903 1.890 1.908 6,695,580 1.8990 -0.92%
2013-12-24 0 4.330 4.300 4.330 4.260 4.330 527,190 2,265,757 4.2978 1.908 1.894 1.908 1.877 1.908 1,196,579 1.8935 1.88%
2013-12-23 0 4.250 4.240 4.260 4.230 4.300 384,000 1,629,110 4.2425 1.872 1.868 1.877 1.864 1.894 871,577 1.8692 0.47%
2013-12-20 0 4.230 4.230 4.240 4.200 4.280 1,737,000 7,364,900 4.2400 1.864 1.864 1.868 1.850 1.886 3,942,522 1.8681 -0.70%
2013-12-19 0 4.260 4.260 4.270 4.240 4.290 869,000 3,698,500 4.2560 1.877 1.877 1.881 1.868 1.890 1,972,396 1.8751 0.47%
2013-12-18 0 4.240 4.240 4.280 4.190 4.270 1,065,244 4,519,299 4.2425 1.868 1.868 1.886 1.846 1.881 2,417,817 1.8692 0.95%
2013-12-17 0 4.200 4.200 4.210 4.200 4.240 991,000 4,178,710 4.2167 1.850 1.850 1.855 1.850 1.868 2,249,303 1.8578 0.48%
2013-12-16 0 4.180 4.180 4.190 4.170 4.220 1,879,000 7,878,450 4.1929 1.842 1.842 1.846 1.837 1.859 4,264,824 1.8473 -1.18%
2013-12-13 0 4.230 4.230 4.250 4.230 4.260 770,868 3,270,595 4.2427 1.864 1.864 1.872 1.864 1.877 1,749,663 1.8693 -0.24%
2013-12-12 0 4.240 4.230 4.250 4.230 4.280 1,136,140 4,833,623 4.2544 1.868 1.864 1.872 1.864 1.886 2,578,732 1.8744 0.00%
2013-12-11 0 4.240 4.240 4.250 4.240 4.360 2,059,000 8,842,740 4.2947 1.868 1.868 1.872 1.868 1.921 4,673,375 1.8922 -1.17%
2013-12-10 0 4.290 4.280 4.300 4.280 4.320 2,617,657 11,250,869 4.2981 1.890 1.886 1.894 1.886 1.903 5,941,376 1.8936 0.00%
2013-12-09 0 4.290 4.290 4.300 4.280 4.340 1,137,000 4,888,380 4.2994 1.890 1.890 1.894 1.886 1.912 2,580,684 1.8942 -0.23%
2013-12-06 0 4.300 4.290 4.300 4.280 4.340 1,202,025 5,165,297 4.2972 1.894 1.890 1.894 1.886 1.912 2,728,273 1.8932 -0.69%
2013-12-05 0 4.330 4.310 4.340 4.300 4.400 2,107,000 9,103,065 4.3204 1.908 1.899 1.912 1.894 1.939 4,782,322 1.9035 -0.69%
2013-12-04 0 4.360 4.350 4.360 4.350 4.450 2,479,624 10,886,365 4.3903 1.921 1.917 1.921 1.917 1.961 5,628,078 1.9343 -1.36%
2013-12-03 0 4.420 4.420 4.430 4.400 4.450 852,000 3,762,410 4.4160 1.947 1.947 1.952 1.939 1.961 1,933,810 1.9456 0.45%
2013-12-02 0 4.400 4.390 4.410 4.360 4.450 1,051,000 4,622,620 4.3983 1.939 1.934 1.943 1.921 1.961 2,385,487 1.9378 0.23%
2013-11-29 0 4.390 4.380 4.390 4.370 4.430 1,089,904 4,777,998 4.3839 1.934 1.930 1.934 1.925 1.952 2,473,788 1.9314 0.00%
2013-11-28 0 4.390 4.380 4.400 4.380 4.450 1,393,000 6,127,390 4.3987 1.934 1.930 1.939 1.930 1.961 3,161,735 1.9380 0.00%
2013-11-27 0 4.390 4.390 4.400 4.390 4.450 1,692,099 7,455,586 4.4061 1.934 1.934 1.939 1.934 1.961 3,840,609 1.9413 -1.13%
2013-11-26 0 4.440 4.420 4.440 4.410 4.500 741,000 3,305,840 4.4613 1.956 1.947 1.956 1.943 1.983 1,681,870 1.9656 -0.89%
2013-11-25 0 4.480 4.460 4.480 4.460 4.540 1,168,007 5,251,781 4.4964 1.974 1.965 1.974 1.965 2.000 2,651,061 1.9810 0.00%
2013-11-22 0 4.480 4.480 4.490 4.420 4.510 2,177,000 9,765,305 4.4857 1.974 1.974 1.978 1.947 1.987 4,941,203 1.9763 1.59%
2013-11-21 0 4.410 4.410 4.440 4.400 4.450 677,336 2,989,193 4.4132 1.943 1.943 1.956 1.939 1.961 1,537,370 1.9444 -0.90%
2013-11-20 0 4.450 4.410 4.460 4.390 4.470 854,000 3,782,460 4.4291 1.961 1.943 1.965 1.934 1.969 1,938,350 1.9514 -0.22%
2013-11-19 0 4.460 4.450 4.460 4.350 4.460 1,344,960 5,937,227 4.4144 1.965 1.961 1.965 1.917 1.965 3,052,697 1.9449 2.76%
2013-11-18 0 4.340 4.340 4.350 4.320 4.400 1,012,048 4,402,915 4.3505 1.912 1.912 1.917 1.903 1.939 2,297,076 1.9167 0.93%
2013-11-15 0 4.300 4.300 4.310 4.280 4.340 317,080 1,365,067 4.3051 1.894 1.894 1.899 1.886 1.912 719,686 1.8968 0.47%
2013-11-14 0 4.280 4.280 4.310 4.280 4.310 388,000 1,663,113 4.2864 1.886 1.886 1.899 1.886 1.899 880,655 1.8885 -0.23%
2013-11-13 0 4.290 4.290 4.310 4.280 4.330 206,000 886,470 4.3033 1.890 1.890 1.899 1.886 1.908 467,564 1.8959 -1.38%
2013-11-12 0 4.350 4.350 4.380 4.300 4.350 213,000 924,435 4.3401 1.917 1.917 1.930 1.894 1.917 483,453 1.9122 1.40%
2013-11-11 0 4.290 4.290 4.310 4.280 4.340 1,132,561 4,871,579 4.3014 1.890 1.890 1.899 1.886 1.912 2,570,608 1.8951 -0.92%
2013-11-08 0 4.330 4.310 4.340 4.250 4.340 1,106,000 4,769,010 4.3119 1.908 1.899 1.912 1.872 1.912 2,510,322 1.8998 -0.46%
2013-11-07 0 4.350 4.350 4.360 4.310 4.360 137,107 594,809 4.3383 1.917 1.917 1.921 1.899 1.921 311,196 1.9114 0.69%
2013-11-06 0 4.320 4.340 4.360 4.320 4.350 731,310 3,175,491 4.3422 1.903 1.912 1.921 1.903 1.917 1,659,877 1.9131 -1.14%
2013-11-05 0 4.370 4.350 4.370 4.340 4.390 743,024 3,240,943 4.3618 1.925 1.917 1.925 1.912 1.934 1,686,464 1.9217 0.00%
2013-11-04 0 4.370 4.370 4.390 4.370 4.390 351,000 1,536,732 4.3782 1.925 1.925 1.934 1.925 1.934 796,675 1.9289 0.00%
2013-11-01 0 4.370 4.350 4.380 4.350 4.400 1,228,218 5,369,633 4.3719 1.925 1.917 1.930 1.917 1.939 2,787,724 1.9262 0.00%
2013-10-31 0 4.370 4.370 4.380 4.360 4.420 1,038,000 4,545,352 4.3790 1.925 1.925 1.930 1.921 1.947 2,355,980 1.9293 -0.46%
2013-10-30 0 4.390 4.370 4.390 4.350 4.440 844,276 3,691,003 4.3718 1.934 1.925 1.934 1.917 1.956 1,916,279 1.9261 0.92%
2013-10-29 0 4.350 4.350 4.370 4.350 4.430 808,000 3,530,995 4.3700 1.917 1.917 1.925 1.917 1.952 1,833,942 1.9254 -0.68%
2013-10-28 0 4.380 4.370 4.390 4.360 4.420 821,000 3,608,250 4.3949 1.930 1.925 1.934 1.921 1.947 1,863,449 1.9363 -0.45%
2013-10-25 0 4.400 4.400 4.410 4.390 4.470 363,000 1,607,840 4.4293 1.939 1.939 1.943 1.934 1.969 823,912 1.9515 -0.23%
2013-10-24 0 4.410 4.380 4.410 4.330 4.420 667,725 2,924,957 4.3805 1.943 1.930 1.943 1.908 1.947 1,515,556 1.9300 1.15%
2013-10-23 0 4.360 4.350 4.370 4.350 4.420 962,000 4,209,000 4.3753 1.921 1.917 1.925 1.917 1.947 2,183,481 1.9277 -0.91%
2013-10-22 0 4.400 4.380 4.400 4.350 4.400 525,259 2,298,934 4.3768 1.939 1.930 1.939 1.917 1.939 1,192,196 1.9283 0.46%
2013-10-21 0 4.380 4.380 4.400 4.380 4.430 633,000 2,781,040 4.3934 1.930 1.930 1.939 1.930 1.952 1,436,739 1.9357 -0.68%
2013-10-18 0 4.410 4.400 4.440 4.400 4.460 444,000 1,964,380 4.4243 1.943 1.939 1.956 1.939 1.965 1,007,760 1.9493 -1.12%
2013-10-17 0 4.460 4.460 4.480 4.370 4.480 738,000 3,272,840 4.4347 1.965 1.965 1.974 1.925 1.974 1,675,061 1.9539 2.29%
2013-10-16 0 4.360 4.350 4.360 4.310 4.370 1,113,968 4,839,033 4.3440 1.921 1.917 1.921 1.899 1.925 2,528,407 1.9139 0.23%
2013-10-15 0 4.350 4.350 4.360 4.320 4.430 783,428 3,419,237 4.3645 1.917 1.917 1.921 1.903 1.952 1,778,170 1.9229 0.93%
2013-10-11 0 4.310 4.310 4.340 4.280 4.340 644,000 2,777,990 4.3136 1.899 1.899 1.912 1.886 1.912 1,461,706 1.9005 0.47%
2013-10-10 0 4.290 4.260 4.290 4.250 4.340 413,400 1,766,534 4.2732 1.890 1.877 1.890 1.872 1.912 938,307 1.8827 -0.23%
2013-10-09 0 4.300 4.290 4.300 4.250 4.380 1,743,000 7,490,855 4.2977 1.894 1.890 1.894 1.872 1.930 3,956,140 1.8935 -0.92%
2013-10-08 0 4.340 4.310 4.340 4.310 4.430 1,904,518 8,280,967 4.3481 1.912 1.899 1.912 1.899 1.952 4,322,743 1.9157 -2.03%
2013-10-07 0 4.430 4.400 4.430 4.260 4.560 4,365,000 19,281,420 4.4173 1.952 1.939 1.952 1.877 2.009 9,907,374 1.9462 5.48%
2013-10-04 0 4.200 4.200 4.210 4.160 4.210 1,148,000 4,819,110 4.1978 1.850 1.850 1.855 1.833 1.855 2,605,651 1.8495 -0.24%
2013-10-03 0 4.210 4.190 4.210 4.150 4.220 251,000 1,051,280 4.1884 1.855 1.846 1.855 1.828 1.859 569,702 1.8453 -0.71%
2013-10-02 0 4.240 4.220 4.240 4.150 4.250 1,781,000 7,324,160 4.1124 1.868 1.859 1.868 1.828 1.872 4,042,390 1.8118 2.17%
2013-09-30 0 4.150 4.130 4.160 4.000 4.170 987,000 4,069,880 4.1235 1.828 1.820 1.833 1.762 1.837 2,240,224 1.8167 -1.19%
2013-09-27 0 4.200 4.200 4.220 4.200 4.260 1,037,000 4,363,480 4.2078 1.850 1.850 1.859 1.850 1.877 2,353,711 1.8539 -1.18%
2013-09-26 0 4.250 4.230 4.250 4.220 4.320 914,000 3,893,560 4.2599 1.872 1.864 1.872 1.859 1.903 2,074,534 1.8768 -1.16%
2013-09-25 0 4.300 4.300 4.310 4.290 4.340 927,000 3,992,180 4.3066 1.894 1.894 1.899 1.890 1.912 2,104,040 1.8974 -0.46%
2013-09-24 0 4.320 4.310 4.320 4.310 4.440 917,381 3,975,486 4.3335 1.903 1.899 1.903 1.899 1.956 2,082,208 1.9093 -1.59%
2013-09-23 0 4.390 4.410 4.420 4.390 4.500 166,000 733,490 4.4186 1.934 1.943 1.947 1.934 1.983 376,775 1.9468 -0.45%
2013-09-19 0 4.410 4.400 4.410 4.390 4.460 936,000 4,130,200 4.4126 1.943 1.939 1.943 1.934 1.965 2,124,468 1.9441 0.46%
2013-09-18 0 4.390 4.390 4.400 4.390 4.490 495,000 2,190,500 4.4253 1.934 1.934 1.939 1.934 1.978 1,123,517 1.9497 -1.35%
2013-09-17 0 4.450 4.420 4.460 4.360 4.460 842,358 3,727,394 4.4250 1.961 1.947 1.965 1.921 1.965 1,911,926 1.9495 2.30%
2013-09-16 0 4.350 4.340 4.350 4.330 4.410 488,155 2,125,879 4.3549 1.917 1.912 1.917 1.908 1.943 1,107,980 1.9187 0.00%
2013-09-13 0 4.350 4.330 4.350 4.340 4.480 810,000 3,543,540 4.3747 1.917 1.908 1.917 1.912 1.974 1,838,482 1.9274 -1.81%
2013-09-12 0 4.530 4.520 4.530 4.510 4.600 557,000 2,528,860 4.5401 1.952 1.947 1.952 1.943 1.982 1,292,778 1.9561 0.22%
2013-09-11 0 4.520 4.510 4.520 4.510 4.620 402,000 1,822,870 4.5345 1.947 1.943 1.947 1.943 1.991 933,028 1.9537 -1.53%
2013-09-10 0 4.590 4.570 4.580 4.550 4.660 1,735,957 7,979,066 4.5964 1.978 1.969 1.973 1.960 2.008 4,029,097 1.9804 1.10%
2013-09-09 0 4.540 4.520 4.540 4.510 4.600 567,000 2,577,140 4.5452 1.956 1.947 1.956 1.943 1.982 1,315,988 1.9583 -0.22%
2013-09-06 0 4.550 4.540 4.560 4.490 4.680 3,509,856 16,114,159 4.5911 1.960 1.956 1.965 1.935 2.016 8,146,257 1.9781 -0.87%
2013-09-05 0 4.590 4.590 4.600 4.290 4.620 4,307,000 19,494,945 4.5263 1.978 1.978 1.982 1.848 1.991 9,996,401 1.9502 6.25%
2013-09-04 0 4.320 4.310 4.320 4.240 4.360 1,447,000 6,220,030 4.2986 1.861 1.857 1.861 1.827 1.879 3,358,438 1.8521 0.93%
2013-09-03 0 4.280 4.260 4.280 4.230 4.330 2,162,518 9,223,266 4.2651 1.844 1.835 1.844 1.823 1.866 5,019,131 1.8376 -0.47%
2013-09-02 0 4.300 4.270 4.300 4.230 4.300 392,000 1,676,050 4.2756 1.853 1.840 1.853 1.823 1.853 909,819 1.8422 1.18%
2013-08-30 0 4.250 4.240 4.250 4.230 4.320 517,019 2,196,724 4.2488 1.831 1.827 1.831 1.823 1.861 1,199,984 1.8306 0.24%
2013-08-29 0 4.240 4.230 4.260 4.200 4.270 534,223 2,256,068 4.2231 1.827 1.823 1.835 1.810 1.840 1,239,913 1.8195 0.95%
2013-08-28 0 4.200 4.190 4.200 4.190 4.270 710,084 2,987,758 4.2076 1.810 1.805 1.810 1.805 1.840 1,648,081 1.8129 -2.10%
2013-08-27 0 4.290 4.290 4.300 4.290 4.370 837,000 3,603,060 4.3047 1.848 1.848 1.853 1.848 1.883 1,942,649 1.8547 -0.92%
2013-08-26 0 4.330 4.330 4.360 4.290 4.390 1,175,994 5,093,873 4.3315 1.866 1.866 1.879 1.848 1.891 2,729,442 1.8663 1.17%
2013-08-23 0 4.280 4.270 4.280 4.220 4.300 1,899,922 8,084,861 4.2554 1.844 1.840 1.844 1.818 1.853 4,409,654 1.8334 1.18%
2013-08-22 0 4.230 4.220 4.240 4.220 4.260 320,000 1,355,300 4.2353 1.823 1.818 1.827 1.818 1.835 742,709 1.8248 -0.24%
2013-08-21 0 4.240 4.230 4.240 4.180 4.300 609,259 2,596,777 4.2622 1.827 1.823 1.827 1.801 1.853 1,414,069 1.8364 0.95%
2013-08-20 0 4.200 4.200 4.220 4.190 4.290 1,096,000 4,639,265 4.2329 1.810 1.810 1.818 1.805 1.848 2,543,779 1.8238 -1.41%
2013-08-19 0 4.260 4.260 4.270 4.250 4.310 469,000 2,006,595 4.2785 1.835 1.835 1.840 1.831 1.857 1,088,533 1.8434 -1.16%
2013-08-16 0 4.310 4.300 4.330 4.270 4.370 878,539 3,792,417 4.3167 1.857 1.853 1.866 1.840 1.883 2,039,059 1.8599 0.23%
2013-08-15 0 4.300 4.270 4.290 4.270 4.400 1,705,000 7,399,815 4.3401 1.853 1.840 1.848 1.840 1.896 3,957,247 1.8699 1.18%
2013-08-13 0 4.250 4.240 4.250 4.210 4.270 220,000 934,090 4.2459 1.831 1.827 1.831 1.814 1.840 510,613 1.8294 0.47%
2013-08-12 0 4.230 4.220 4.240 4.200 4.260 403,024 1,701,608 4.2221 1.823 1.818 1.827 1.810 1.835 935,405 1.8191 1.20%
2013-08-09 0 4.180 4.180 4.200 4.180 4.300 619,128 2,595,036 4.1914 1.801 1.801 1.810 1.801 1.853 1,436,975 1.8059 -0.95%
2013-08-08 0 4.220 4.180 4.220 4.180 4.300 595,000 2,499,170 4.2003 1.818 1.801 1.818 1.801 1.853 1,380,975 1.8097 0.48%
2013-08-07 0 4.200 4.190 4.200 4.190 4.250 232,205 984,050 4.2379 1.810 1.805 1.810 1.805 1.831 538,940 1.8259 0.00%
2013-08-06 0 4.200 4.190 4.240 4.200 4.250 152,000 642,570 4.2274 1.810 1.805 1.827 1.810 1.831 352,787 1.8214 -0.24%
2013-08-05 0 4.210 4.210 4.230 4.200 4.300 425,000 1,795,380 4.2244 1.814 1.814 1.823 1.810 1.853 986,411 1.8201 -0.71%
2013-08-02 0 4.240 4.220 4.240 4.190 4.250 417,900 1,765,360 4.2244 1.827 1.818 1.827 1.805 1.831 969,932 1.8201 0.47%
2013-08-01 0 4.220 4.190 4.220 4.190 4.230 225,000 947,040 4.2091 1.818 1.805 1.818 1.805 1.823 522,217 1.8135 -0.71%
2013-07-31 0 4.250 4.220 4.250 4.210 4.300 204,000 863,330 4.2320 1.831 1.818 1.831 1.814 1.853 473,477 1.8234 0.00%
2013-07-30 0 4.250 4.250 4.280 4.200 4.250 28,000 118,500 4.2321 1.831 1.831 1.844 1.810 1.831 64,987 1.8234 0.71%
2013-07-29 0 4.220 4.200 4.220 4.220 4.250 95,000 402,020 4.2318 1.818 1.810 1.818 1.818 1.831 220,492 1.8233 0.00%
2013-07-26 0 4.220 4.200 4.230 4.180 4.230 1,560,696 6,551,863 4.1980 1.818 1.810 1.823 1.801 1.823 3,622,322 1.8087 0.48%
2013-07-25 0 4.200 4.200 4.230 4.190 4.250 1,624,000 6,821,240 4.2003 1.810 1.810 1.823 1.805 1.831 3,769,249 1.8097 0.00%
2013-07-24 0 4.200 4.190 4.200 4.180 4.250 1,811,000 7,605,690 4.1997 1.810 1.805 1.810 1.801 1.831 4,203,269 1.8095 -1.64%
2013-07-23 0 4.270 4.260 4.270 4.230 4.310 235,388 1,003,694 4.2640 1.840 1.835 1.840 1.823 1.857 546,328 1.8372 1.91%
2013-07-22 0 4.190 4.160 4.280 - - 0 0 - 1.805 1.792 1.844 - - 0 - 0.00%
2013-07-19 0 4.190 4.190 4.200 4.190 4.250 300,000 1,261,330 4.2044 1.805 1.805 1.810 1.805 1.831 696,290 1.8115 -1.64%
2013-07-18 0 4.260 4.250 4.260 4.200 4.260 162,192 685,862 4.2287 1.835 1.831 1.835 1.810 1.835 376,442 1.8220 0.00%
2013-07-17 0 4.260 4.200 4.270 4.200 4.310 1,173,695 4,949,359 4.2169 1.835 1.810 1.840 1.810 1.857 2,724,106 1.8169 0.00%
2013-07-16 0 4.260 4.260 4.300 4.250 4.380 484,207 2,080,855 4.2974 1.835 1.835 1.853 1.831 1.887 1,123,828 1.8516 -1.62%
2013-07-15 0 4.330 4.330 4.380 4.310 4.370 169,950 734,508 4.3219 1.866 1.866 1.887 1.857 1.883 394,448 1.8621 0.00%
2013-07-12 0 4.330 4.330 4.380 4.310 4.480 164,000 722,690 4.4066 1.866 1.866 1.887 1.857 1.930 380,638 1.8986 -3.35%
2013-07-11 0 4.480 4.480 4.500 4.390 4.480 34,000 150,300 4.4206 1.930 1.930 1.939 1.891 1.930 78,913 1.9046 1.82%
2013-07-10 0 4.400 4.340 4.400 4.320 4.470 175,339 772,353 4.4049 1.896 1.870 1.896 1.861 1.926 406,956 1.8979 -1.57%
2013-07-09 0 4.470 4.360 4.480 4.380 4.470 31,000 136,330 4.3977 1.926 1.879 1.930 1.887 1.926 71,950 1.8948 1.59%
2013-07-08 0 4.400 4.380 4.400 4.400 4.420 11,000 48,420 4.4018 1.896 1.887 1.896 1.896 1.904 25,531 1.8965 -1.35%
2013-07-05 0 4.460 4.410 4.470 4.400 4.510 88,001 390,344 4.4357 1.922 1.900 1.926 1.896 1.943 204,247 1.9111 2.06%
2013-07-04 0 4.370 4.330 4.380 4.270 4.460 63,000 276,470 4.3884 1.883 1.866 1.887 1.840 1.922 146,221 1.8908 1.63%
2013-07-03 0 4.300 4.290 4.300 4.260 4.440 257,000 1,115,980 4.3423 1.853 1.848 1.853 1.835 1.913 596,488 1.8709 -3.37%
2013-07-02 0 4.450 4.420 4.450 4.410 4.460 201,000 887,006 4.4130 1.917 1.904 1.917 1.900 1.922 466,514 1.9013 0.68%
2013-06-28 0 4.420 4.420 4.430 4.240 4.580 853,000 3,797,760 4.4522 1.904 1.904 1.909 1.827 1.973 1,979,784 1.9183 -1.56%
2013-06-27 0 4.490 4.470 4.490 4.460 4.650 487,000 2,215,380 4.5490 1.935 1.926 1.935 1.922 2.003 1,130,310 1.9600 0.00%
2013-06-26 0 4.490 4.470 4.490 4.460 4.550 440,000 1,981,650 4.5038 1.935 1.926 1.935 1.922 1.960 1,021,225 1.9405 0.45%
2013-06-25 0 4.470 4.440 4.470 4.390 4.610 1,048,000 4,715,500 4.4995 1.926 1.913 1.926 1.891 1.986 2,432,372 1.9386 -3.46%
2013-06-24 0 4.630 4.600 4.630 4.450 4.720 1,091,000 5,053,480 4.6320 1.995 1.982 1.995 1.917 2.034 2,532,174 1.9957 -12.31%
2013-06-21 0 5.280 4.330 5.330 4.300 5.330 813,000 3,932,840 4.8374 2.275 1.866 2.296 1.853 2.296 1,886,945 2.0842 18.65%
2013-06-20 0 4.450 4.400 4.470 4.380 4.500 755,000 3,344,530 4.4298 1.917 1.896 1.926 1.887 1.939 1,752,329 1.9086 -1.11%
2013-06-19 0 4.500 4.490 4.500 4.480 4.580 338,000 1,522,110 4.5033 1.939 1.935 1.939 1.930 1.973 784,487 1.9403 -0.88%
2013-06-18 0 4.540 4.510 4.540 4.480 4.540 106,000 478,230 4.5116 1.956 1.943 1.956 1.930 1.956 246,022 1.9438 -0.66%
2013-06-17 0 4.570 4.520 4.580 4.440 4.590 104,000 473,270 4.5507 1.969 1.947 1.973 1.913 1.978 241,380 1.9607 2.93%
2013-06-14 0 4.440 4.430 4.500 4.370 4.580 477,000 2,144,840 4.4965 1.913 1.909 1.939 1.883 1.973 1,107,101 1.9373 -2.20%
2013-06-13 0 4.540 4.400 4.550 4.320 4.550 681,000 3,017,565 4.4311 1.956 1.896 1.960 1.861 1.960 1,580,578 1.9092 -0.87%
2013-06-11 0 4.580 4.550 4.580 4.510 4.730 603,153 2,757,272 4.5714 1.973 1.960 1.973 1.943 2.038 1,399,898 1.9696 -3.17%
2013-06-10 0 4.730 4.730 4.740 4.730 4.800 24,548 116,224 4.7346 2.038 2.038 2.042 2.038 2.068 56,975 2.0399 -0.42%
2013-06-07 0 4.870 4.830 4.870 4.780 4.870 846,181 4,067,384 4.8068 2.047 2.030 2.047 2.009 2.047 2,013,573 2.0200 1.46%
2013-06-06 0 4.800 4.780 4.850 4.780 4.890 1,002,028 4,838,424 4.8286 2.017 2.009 2.038 2.009 2.055 2,384,427 2.0292 -1.84%
2013-06-05 0 4.890 4.820 4.890 4.830 4.950 208,000 1,009,440 4.8531 2.055 2.026 2.055 2.030 2.080 494,957 2.0394 0.62%
2013-06-04 0 4.860 4.870 4.890 4.840 4.880 406,656 1,973,879 4.8539 2.042 2.047 2.055 2.034 2.051 967,679 2.0398 -0.61%
2013-06-03 0 4.890 4.880 4.910 4.870 4.990 193,000 948,940 4.9168 2.055 2.051 2.063 2.047 2.097 459,263 2.0662 -2.40%
2013-05-31 0 5.010 5.010 5.030 4.930 5.030 207,274 1,030,145 4.9700 2.105 2.105 2.114 2.072 2.114 493,229 2.0886 1.62%
2013-05-30 0 4.930 4.930 4.970 4.830 5.120 1,330,000 6,580,314 4.9476 2.072 2.072 2.089 2.030 2.152 3,164,869 2.0792 -3.71%
2013-05-29 0 5.120 5.110 5.230 5.110 5.280 1,944,000 10,139,010 5.2155 2.152 2.147 2.198 2.147 2.219 4,625,944 2.1918 -1.73%
2013-05-28 0 5.210 5.210 5.250 5.150 5.250 54,137 281,563 5.2009 2.189 2.189 2.206 2.164 2.206 128,824 2.1856 0.77%
2013-05-27 0 5.170 5.170 5.190 5.150 5.190 20,000 103,310 5.1655 2.173 2.173 2.181 2.164 2.181 47,592 2.1707 0.39%
2013-05-24 0 5.150 5.150 5.200 5.150 5.220 204,000 1,055,250 5.1728 2.164 2.164 2.185 2.164 2.194 485,439 2.1738 -0.96%
2013-05-23 0 5.200 5.180 5.200 5.170 5.210 216,451 1,123,000 5.1882 2.185 2.177 2.185 2.173 2.189 515,067 2.1803 -0.76%
2013-05-22 0 5.240 5.210 5.260 5.100 5.300 105,000 549,010 5.2287 2.202 2.189 2.210 2.143 2.227 249,858 2.1973 -1.69%
2013-05-21 0 5.330 5.300 5.350 5.310 5.400 210,000 1,122,465 5.3451 2.240 2.227 2.248 2.231 2.269 499,716 2.2462 -0.93%
2013-05-20 0 5.380 5.370 5.390 5.340 5.410 181,000 974,660 5.3849 2.261 2.257 2.265 2.244 2.273 430,708 2.2629 0.00%
2013-05-16 0 5.380 5.340 5.400 - - 103 542 5.2621 2.261 2.244 2.269 - - 245 2.2114 0.00%
2013-05-15 0 5.380 5.370 5.380 5.330 5.400 78,000 418,370 5.3637 2.261 2.257 2.261 2.240 2.269 185,609 2.2540 -0.37%
2013-05-14 0 5.400 5.380 5.400 5.380 5.440 164,000 885,620 5.4001 2.269 2.261 2.269 2.261 2.286 390,255 2.2693 0.75%
2013-05-13 0 5.360 5.330 5.370 5.310 5.420 426,762 2,292,739 5.3724 2.252 2.240 2.257 2.231 2.278 1,015,523 2.2577 -0.74%
2013-05-10 0 5.400 5.390 5.400 5.360 5.430 356,210 1,921,535 5.3944 2.269 2.265 2.269 2.252 2.282 847,638 2.2669 0.00%
2013-05-09 0 5.400 5.390 5.400 5.390 5.450 427,000 2,309,160 5.4079 2.269 2.265 2.269 2.265 2.290 1,016,090 2.2726 -0.55%
2013-05-08 0 5.430 5.400 5.430 5.400 5.470 745,000 4,043,020 5.4269 2.282 2.269 2.282 2.269 2.299 1,772,803 2.2806 0.74%
2013-05-07 0 5.390 5.360 5.400 5.360 5.430 480,295 2,582,855 5.3776 2.265 2.252 2.269 2.252 2.282 1,142,910 2.2599 -0.74%
2013-05-06 0 5.430 5.420 5.430 5.400 5.460 540,000 2,928,710 5.4235 2.282 2.278 2.282 2.269 2.295 1,284,985 2.2792 0.93%
2013-05-03 0 5.380 5.370 5.380 5.360 5.450 1,379,451 7,452,689 5.4026 2.261 2.257 2.261 2.252 2.290 3,282,543 2.2704 -0.74%
2013-05-02 0 5.420 5.400 5.420 5.400 5.450 286,475 1,552,281 5.4186 2.278 2.269 2.278 2.269 2.290 681,696 2.2771 -0.18%
2013-04-30 0 5.430 5.400 5.430 5.390 5.510 1,051,381 5,710,325 5.4313 2.282 2.269 2.282 2.265 2.316 2,501,867 2.2824 -0.37%
2013-04-29 0 5.450 5.440 5.450 5.400 5.550 505,000 2,759,160 5.4637 2.290 2.286 2.290 2.269 2.332 1,201,698 2.2961 -0.91%
2013-04-26 0 5.500 5.470 5.500 5.470 5.530 682,524 3,749,534 5.4936 2.311 2.299 2.311 2.299 2.324 1,624,135 2.3086 0.55%
2013-04-25 0 5.470 5.450 5.470 5.350 5.490 605,747 3,303,656 5.4539 2.299 2.290 2.299 2.248 2.307 1,441,436 2.2919 1.48%
2013-04-24 0 5.390 5.370 5.390 5.370 5.410 273,436 1,471,149 5.3802 2.265 2.257 2.265 2.257 2.273 650,669 2.2610 0.19%
2013-04-23 0 5.380 5.360 5.380 5.320 5.390 44,266 236,529 5.3434 2.261 2.252 2.261 2.236 2.265 105,335 2.2455 0.56%
2013-04-22 0 5.350 5.350 5.380 5.350 5.400 314,000 1,689,840 5.3817 2.248 2.248 2.261 2.248 2.269 747,195 2.2616 -0.37%
2013-04-19 0 5.370 5.350 5.370 5.250 5.370 85,004 450,947 5.3050 2.257 2.248 2.257 2.206 2.257 202,276 2.2294 2.87%
2013-04-18 0 5.220 5.200 5.220 5.220 5.280 71,000 372,330 5.2441 2.194 2.185 2.194 2.194 2.219 168,952 2.2038 -1.14%
2013-04-17 0 5.280 5.260 5.320 5.260 5.320 71,000 375,630 5.2906 2.219 2.210 2.236 2.210 2.236 168,952 2.2233 -0.19%
2013-04-16 0 5.290 5.250 5.290 5.210 5.290 48,000 252,310 5.2565 2.223 2.206 2.223 2.189 2.223 114,221 2.2090 1.15%
2013-04-15 0 5.230 5.230 5.240 5.220 5.300 239,000 1,253,630 5.2453 2.198 2.198 2.202 2.194 2.227 568,725 2.2043 -2.61%
2013-04-12 0 5.370 5.350 5.400 5.350 5.440 680,702 3,672,260 5.3948 2.257 2.248 2.269 2.248 2.286 1,619,799 2.2671 0.19%
2013-04-11 0 5.360 5.330 5.390 5.320 5.400 396,000 2,121,505 5.3573 2.252 2.240 2.265 2.236 2.269 942,322 2.2514 1.90%
2013-04-10 0 5.260 5.240 5.260 5.230 5.270 205,000 1,076,410 5.2508 2.210 2.202 2.210 2.198 2.215 487,818 2.2066 1.15%
2013-04-09 0 5.200 5.170 5.200 5.170 5.250 310,000 1,612,505 5.2016 2.185 2.173 2.185 2.173 2.206 737,676 2.1859 0.97%
2013-04-08 0 5.150 5.140 5.150 5.090 5.170 709,000 3,630,080 5.1200 2.164 2.160 2.164 2.139 2.173 1,687,137 2.1516 0.98%
2013-04-05 0 5.100 5.090 5.130 5.010 5.120 2,244,000 11,404,000 5.0820 2.143 2.139 2.156 2.105 2.152 5,339,825 2.1357 -0.97%
2013-04-03 0 5.150 5.150 5.160 5.140 5.350 1,387,000 7,208,730 5.1974 2.164 2.164 2.168 2.160 2.248 3,300,507 2.1841 -2.65%
2013-04-02 0 5.290 5.260 5.270 5.180 5.390 422,805 2,230,116 5.2746 2.223 2.210 2.215 2.177 2.265 1,006,107 2.2166 0.95%
2013-03-28 0 5.240 5.240 5.250 5.240 5.350 1,336,000 7,061,025 5.2852 2.202 2.202 2.206 2.202 2.248 3,179,147 2.2210 -1.87%
2013-03-27 0 5.340 5.340 5.360 5.340 5.400 1,017,000 5,455,440 5.3642 2.244 2.244 2.252 2.244 2.269 2,420,054 2.2543 -0.37%
2013-03-26 0 5.360 5.350 5.360 5.340 5.380 857,000 4,588,720 5.3544 2.252 2.248 2.252 2.244 2.261 2,039,318 2.2501 -0.19%
2013-03-25 0 5.370 5.350 5.370 5.280 5.420 819,823 4,381,264 5.3442 2.257 2.248 2.257 2.219 2.278 1,950,852 2.2458 2.48%
2013-03-22 0 5.240 5.200 5.250 5.160 5.250 658,000 3,410,200 5.1827 2.202 2.185 2.206 2.168 2.206 1,565,777 2.1780 -1.87%
2013-03-21 0 5.340 5.300 5.340 5.210 5.380 271,609 1,441,652 5.3078 2.244 2.227 2.244 2.189 2.261 646,321 2.2306 -0.56%
2013-03-20 0 5.370 5.320 5.380 5.230 5.400 75,000 399,920 5.3323 2.257 2.236 2.261 2.198 2.269 178,470 2.2408 3.27%
2013-03-19 0 5.200 5.200 5.250 5.160 5.280 148,208 775,014 5.2292 2.185 2.185 2.206 2.168 2.219 352,676 2.1975 0.00%
2013-03-18 0 5.200 5.200 5.230 5.100 5.360 551,000 2,894,000 5.2523 2.185 2.185 2.198 2.143 2.252 1,311,160 2.2072 -3.17%
2013-03-15 0 5.370 5.370 5.380 5.310 5.430 217,587 1,172,024 5.3865 2.257 2.257 2.261 2.231 2.282 517,770 2.2636 -0.37%
2013-03-14 0 5.390 5.370 5.390 5.260 5.400 230,000 1,220,860 5.3081 2.265 2.257 2.265 2.210 2.269 547,308 2.2307 2.08%
2013-03-13 0 5.280 5.280 5.320 5.280 5.500 358,103 1,908,215 5.3287 2.219 2.219 2.236 2.219 2.311 852,142 2.2393 -2.22%
2013-03-12 0 5.400 5.400 5.410 5.350 5.510 517,151 2,813,340 5.4401 2.269 2.269 2.273 2.248 2.316 1,230,613 2.2861 -1.82%
2013-03-11 0 5.500 5.400 5.520 5.400 5.590 222,000 1,227,630 5.5299 2.311 2.269 2.320 2.269 2.349 528,271 2.3239 0.00%
2013-03-08 0 5.500 5.500 5.530 5.500 5.580 297,000 1,645,120 5.5391 2.311 2.311 2.324 2.311 2.345 706,741 2.3278 -0.36%
2013-03-07 0 5.520 5.500 5.530 5.440 5.550 204,522 1,125,080 5.5010 2.320 2.311 2.324 2.286 2.332 486,681 2.3117 0.00%
2013-03-06 0 5.520 5.500 5.530 5.400 5.560 389,908 2,148,298 5.5098 2.320 2.311 2.324 2.269 2.337 927,825 2.3154 1.66%
2013-03-05 0 5.430 5.390 5.440 5.310 5.470 269,000 1,448,570 5.3850 2.282 2.265 2.286 2.231 2.299 640,113 2.2630 1.69%
2013-03-04 0 5.340 5.320 5.330 5.290 5.500 330,495 1,775,693 5.3728 2.244 2.236 2.240 2.223 2.311 786,446 2.2579 -3.44%
2013-03-01 0 5.530 5.490 5.550 5.370 5.640 897,706 4,945,465 5.5090 2.324 2.307 2.332 2.257 2.370 2,136,182 2.3151 2.98%
2013-02-28 0 5.370 5.360 5.370 5.290 5.390 350,000 1,874,215 5.3549 2.257 2.252 2.257 2.223 2.265 832,860 2.2503 1.32%
2013-02-27 0 5.300 5.270 5.300 5.200 5.340 284,390 1,507,601 5.3012 2.227 2.215 2.227 2.185 2.244 676,735 2.2278 1.53%
2013-02-26 0 5.220 5.200 5.220 5.060 5.380 1,094,042 5,776,393 5.2799 2.194 2.185 2.194 2.126 2.261 2,603,383 2.2188 0.97%
2013-02-25 0 5.170 5.140 5.170 5.110 5.290 385,000 1,984,780 5.1553 2.173 2.160 2.173 2.147 2.223 916,146 2.1664 -1.15%
2013-02-22 0 5.230 5.220 5.230 5.210 5.400 1,176,472 6,209,544 5.2781 2.198 2.194 2.198 2.189 2.269 2,799,534 2.2181 -4.04%
2013-02-21 0 5.450 5.440 5.450 5.400 5.570 878,000 4,791,640 5.4574 2.290 2.286 2.290 2.269 2.341 2,089,290 2.2934 -2.68%
2013-02-20 0 5.600 5.590 5.600 5.570 5.640 1,156,023 6,462,786 5.5905 2.353 2.349 2.353 2.341 2.370 2,750,873 2.3494 0.18%
2013-02-19 0 5.590 5.580 5.590 5.570 5.800 1,667,219 9,397,854 5.6368 2.349 2.345 2.349 2.341 2.437 3,967,316 2.3688 -0.71%
2013-02-18 0 5.630 5.590 5.630 5.580 5.690 1,444,573 8,103,071 5.6093 2.366 2.349 2.366 2.345 2.391 3,437,507 2.3573 0.00%
2013-02-15 0 5.630 5.610 5.630 5.560 5.630 637,746 3,571,242 5.5998 2.366 2.358 2.366 2.337 2.366 1,517,581 2.3532 0.54%
2013-02-14 0 5.600 5.580 5.600 5.500 5.640 821,372 4,593,331 5.5923 2.353 2.345 2.353 2.311 2.370 1,954,538 2.3501 1.82%
2013-02-08 0 5.500 5.500 5.540 5.490 5.610 1,252,059 6,918,755 5.5259 2.311 2.311 2.328 2.307 2.358 2,979,401 2.3222 -0.72%
2013-02-07 0 5.540 5.550 5.560 5.540 5.680 1,487,085 8,292,949 5.5766 2.328 2.332 2.337 2.328 2.387 3,538,669 2.3435 -0.89%
2013-02-06 0 5.590 5.590 5.620 5.520 5.650 1,695,083 9,466,991 5.5850 2.349 2.349 2.362 2.320 2.374 4,033,621 2.3470 2.57%
2013-02-05 0 5.450 5.440 5.460 5.440 5.550 1,179,774 6,467,031 5.4816 2.290 2.286 2.295 2.286 2.332 2,807,391 2.3036 -1.62%
2013-02-04 0 5.540 5.530 5.540 5.520 5.590 2,099,000 11,666,510 5.5581 2.328 2.324 2.328 2.320 2.349 4,994,782 2.3357 0.73%
2013-02-01 0 5.500 5.500 5.540 5.410 5.530 2,414,565 13,180,283 5.4587 2.311 2.311 2.328 2.273 2.324 5,745,701 2.2939 0.18%
2013-01-31 0 5.490 5.490 5.500 5.440 5.650 8,787,924 47,418,015 5.3958 2.307 2.307 2.311 2.286 2.374 20,911,752 2.2675 -2.83%
2013-01-30 0 5.650 5.640 5.650 5.620 5.750 2,290,847 12,970,753 5.6620 2.374 2.370 2.374 2.362 2.416 5,451,302 2.3794 0.18%
2013-01-29 0 5.640 5.640 5.650 5.620 5.660 885,732 4,999,920 5.6450 2.370 2.370 2.374 2.362 2.379 2,107,689 2.3722 -0.18%
2013-01-28 0 5.650 5.650 5.660 5.620 5.680 757,212 4,267,768 5.6362 2.374 2.374 2.379 2.362 2.387 1,801,862 2.3685 -0.53%
2013-01-25 0 5.680 5.650 5.680 5.620 5.730 1,621,000 9,171,360 5.6578 2.387 2.374 2.387 2.362 2.408 3,857,333 2.3776 0.35%
2013-01-24 0 5.660 5.650 5.680 5.650 5.700 470,050 2,659,203 5.6573 2.379 2.374 2.387 2.374 2.395 1,118,531 2.3774 -0.35%
2013-01-23 0 5.680 5.680 5.700 5.630 5.740 701,000 3,974,490 5.6697 2.387 2.387 2.395 2.366 2.412 1,668,100 2.3826 -1.05%
2013-01-22 0 5.740 5.740 5.750 5.690 5.750 1,036,535 5,946,959 5.7373 2.412 2.412 2.416 2.391 2.416 2,466,540 2.4111 0.35%
2013-01-21 0 5.720 5.690 5.720 5.670 5.740 1,241,430 7,082,603 5.7052 2.404 2.391 2.404 2.383 2.412 2,954,108 2.3975 1.24%
2013-01-18 0 5.650 5.650 5.660 5.520 5.710 2,618,291 14,717,962 5.6212 2.374 2.374 2.379 2.320 2.400 6,230,488 2.3622 2.54%
2013-01-17 0 5.510 5.500 5.510 5.460 5.560 859,528 4,735,958 5.5100 2.316 2.311 2.316 2.295 2.337 2,045,334 2.3155 0.92%
2013-01-16 0 5.460 5.460 5.500 5.450 5.500 505,401 2,763,825 5.4686 2.295 2.295 2.311 2.290 2.311 1,202,653 2.2981 0.00%
2013-01-15 0 5.460 5.450 5.460 5.430 5.530 1,219,723 6,658,677 5.4592 2.295 2.290 2.295 2.282 2.324 2,902,454 2.2942 -0.73%
2013-01-14 0 5.500 5.470 5.500 5.420 5.500 3,814,160 20,829,122 5.4610 2.311 2.299 2.311 2.278 2.311 9,076,179 2.2949 1.66%
2013-01-11 0 5.410 5.410 5.430 5.370 5.430 2,790,896 15,084,048 5.4047 2.273 2.273 2.282 2.257 2.282 6,641,219 2.2713 0.93%
2013-01-10 0 5.360 5.340 5.360 5.290 5.400 1,729,765 9,256,377 5.3512 2.252 2.244 2.252 2.223 2.269 4,116,150 2.2488 1.13%
2013-01-09 0 5.300 5.290 5.300 5.260 5.320 872,163 4,615,161 5.2916 2.227 2.223 2.227 2.210 2.236 2,075,400 2.2237 0.38%
2013-01-08 0 5.280 5.250 5.280 5.250 5.360 3,156,000 16,713,530 5.2958 2.219 2.206 2.219 2.206 2.252 7,510,021 2.2255 -0.19%
2013-01-07 0 5.290 5.240 5.290 5.250 5.300 2,579,146 13,588,371 5.2686 2.223 2.202 2.223 2.206 2.227 6,137,338 2.2140 -0.56%
2013-01-04 0 5.320 5.310 5.320 5.280 5.360 1,831,291 9,719,382 5.3074 2.236 2.231 2.236 2.219 2.252 4,357,742 2.2304 0.95%
2013-01-03 0 5.270 5.270 5.290 5.120 5.290 3,157,677 16,546,878 5.2402 2.215 2.215 2.223 2.152 2.223 7,514,011 2.2021 2.93%
2013-01-02 0 5.120 5.110 5.120 5.020 5.140 527,704 2,692,688 5.1026 2.152 2.147 2.152 2.110 2.160 1,255,725 2.1443 1.79%
2012-12-31 0 5.030 5.010 5.030 5.000 5.070 641,000 3,220,300 5.0239 2.114 2.105 2.114 2.101 2.131 1,525,324 2.1112 0.40%
2012-12-28 0 5.010 5.000 5.010 4.940 5.030 775,068 3,877,739 5.0031 2.105 2.101 2.105 2.076 2.114 1,844,353 2.1025 1.01%
2012-12-27 0 4.960 4.960 4.980 4.930 5.000 84,008 415,939 4.9512 2.084 2.084 2.093 2.072 2.101 199,906 2.0807 0.61%
2012-12-24 0 4.930 4.920 4.980 4.920 4.990 98,964 489,753 4.9488 2.072 2.068 2.093 2.068 2.097 235,495 2.0797 -0.40%
2012-12-21 0 4.950 4.950 4.970 4.930 4.970 264,834 1,310,816 4.9496 2.080 2.080 2.089 2.072 2.089 630,199 2.0800 -0.80%
2012-12-20 0 4.990 4.980 4.990 4.920 4.990 298,000 1,478,110 4.9601 2.097 2.093 2.097 2.068 2.097 709,121 2.0844 0.40%
2012-12-19 0 4.970 4.930 4.980 4.850 4.990 344,021 1,685,999 4.9009 2.089 2.072 2.093 2.038 2.097 818,633 2.0595 1.43%
2012-12-18 0 4.900 4.900 4.910 4.860 4.930 205,229 1,005,482 4.8993 2.059 2.059 2.063 2.042 2.072 488,363 2.0589 -0.61%
2012-12-17 0 4.930 4.930 4.950 4.870 4.950 139,744 686,989 4.9161 2.072 2.072 2.080 2.047 2.080 332,535 2.0659 0.00%
2012-12-14 0 4.930 4.920 4.930 4.900 4.980 556,585 2,740,253 4.9233 2.072 2.068 2.072 2.059 2.093 1,324,450 2.0690 -0.40%
2012-12-13 0 4.950 4.940 4.950 4.910 4.980 669,000 3,313,940 4.9536 2.080 2.076 2.080 2.063 2.093 1,591,953 2.0817 0.00%
2012-12-12 0 4.950 4.950 4.990 4.940 5.030 370,661 1,846,691 4.9822 2.080 2.080 2.097 2.076 2.114 882,025 2.0937 0.20%
2012-12-11 0 4.940 4.940 4.950 4.920 5.000 600,000 2,967,435 4.9457 2.076 2.076 2.080 2.068 2.101 1,427,761 2.0784 -1.00%
2012-12-10 0 4.990 4.950 4.990 4.920 5.030 423,870 2,110,715 4.9796 2.097 2.080 2.097 2.068 2.114 1,008,641 2.0926 0.60%
2012-12-07 0 4.960 4.950 4.960 4.950 4.990 338,000 1,677,440 4.9628 2.084 2.080 2.084 2.080 2.097 804,305 2.0856 0.00%
2012-12-06 0 4.960 4.940 4.970 4.940 5.020 1,371,111 6,818,892 4.9733 2.084 2.076 2.089 2.076 2.110 3,262,697 2.0900 0.81%
2012-12-05 0 4.920 4.910 4.950 4.850 4.920 552,102 2,695,270 4.8818 2.068 2.063 2.080 2.038 2.068 1,313,782 2.0515 0.82%
2012-12-04 0 4.880 4.880 4.890 4.850 4.930 310,800 1,517,076 4.8812 2.051 2.051 2.055 2.038 2.072 739,580 2.0513 -1.41%
2012-12-03 0 4.950 4.950 4.980 4.900 4.980 289,548 1,433,265 4.9500 2.080 2.080 2.093 2.059 2.093 689,009 2.0802 -1.00%
2012-11-30 0 5.000 4.980 5.000 4.980 5.020 845,000 4,226,910 5.0023 2.101 2.093 2.101 2.093 2.110 2,010,763 2.1021 -0.40%
2012-11-29 0 5.020 5.000 5.020 4.990 5.040 1,186,393 5,942,281 5.0087 2.110 2.101 2.110 2.097 2.118 2,823,142 2.1048 0.60%
2012-11-28 0 4.990 4.980 5.000 4.970 5.010 816,701 4,073,895 4.9882 2.097 2.093 2.101 2.089 2.105 1,943,422 2.0962 -0.40%
2012-11-27 0 5.010 5.000 5.010 4.950 5.030 1,199,004 5,991,409 4.9970 2.105 2.101 2.105 2.080 2.114 2,853,151 2.0999 1.42%
2012-11-26 0 4.940 4.940 4.950 4.870 4.950 1,218,291 5,979,688 4.9083 2.076 2.076 2.080 2.047 2.080 2,899,046 2.0626 1.65%
2012-11-23 0 4.860 4.860 4.870 4.800 4.880 429,384 2,080,024 4.8442 2.042 2.042 2.047 2.017 2.051 1,021,763 2.0357 0.41%
2012-11-22 0 4.840 4.820 4.840 4.790 4.840 624,074 3,005,628 4.8161 2.034 2.026 2.034 2.013 2.034 1,485,047 2.0239 1.89%
2012-11-21 0 4.750 4.730 4.790 4.720 4.820 1,071,042 5,099,426 4.7612 1.996 1.988 2.013 1.984 2.026 2,548,653 2.0008 0.85%
2012-11-20 0 4.710 4.690 4.710 4.690 4.750 622,004 2,928,673 4.7084 1.979 1.971 1.979 1.971 1.996 1,480,121 1.9787 0.00%
2012-11-19 0 4.710 4.710 4.730 4.700 4.760 663,000 3,136,840 4.7313 1.979 1.979 1.988 1.975 2.000 1,577,675 1.9883 0.43%
2012-11-16 0 4.690 4.690 4.710 4.660 4.710 348,655 1,637,449 4.6965 1.971 1.971 1.979 1.958 1.979 829,660 1.9736 0.00%
2012-11-15 0 4.690 4.690 4.720 4.650 4.740 263,879 1,239,733 4.6981 1.971 1.971 1.984 1.954 1.992 627,927 1.9743 0.21%
2012-11-14 0 4.680 4.670 4.680 4.600 4.720 796,744 3,728,051 4.6791 1.967 1.963 1.967 1.933 1.984 1,895,933 1.9663 1.52%
2012-11-13 0 4.610 4.610 4.630 4.500 4.700 836,137 3,864,973 4.6224 1.937 1.937 1.946 1.891 1.975 1,989,672 1.9425 -1.50%
2012-11-12 0 4.680 4.680 4.700 4.680 4.710 330,000 1,550,690 4.6991 1.967 1.967 1.975 1.967 1.979 785,268 1.9747 -0.64%
2012-11-09 0 4.710 4.710 4.720 4.700 4.730 354,000 1,666,750 4.7083 1.979 1.979 1.984 1.975 1.988 842,379 1.9786 -0.42%
2012-11-08 0 4.730 4.700 4.740 4.700 4.770 409,240 1,934,591 4.7273 1.988 1.975 1.992 1.975 2.005 973,828 1.9866 -0.84%
2012-11-07 0 4.770 4.760 4.830 4.660 4.830 911,443 4,332,452 4.7534 2.005 2.000 2.030 1.958 2.030 2,168,871 1.9976 1.71%
2012-11-06 0 4.690 4.660 4.690 4.600 4.690 718,733 3,340,499 4.6478 1.971 1.958 1.971 1.933 1.971 1,710,298 1.9532 1.74%
2012-11-05 0 4.610 4.610 4.620 4.590 4.610 607,000 2,793,690 4.6025 1.937 1.937 1.942 1.929 1.937 1,444,418 1.9341 0.00%
2012-11-02 0 4.610 4.610 4.620 4.570 4.640 789,008 3,633,096 4.6046 1.937 1.937 1.942 1.920 1.950 1,877,524 1.9350 1.32%
2012-11-01 0 4.550 4.550 4.570 4.390 4.570 650,438 2,931,179 4.5065 1.912 1.912 1.920 1.845 1.920 1,547,783 1.8938 2.48%
2012-10-31 0 4.440 4.440 4.450 4.330 4.440 264,822 1,163,368 4.3930 1.866 1.866 1.870 1.820 1.866 630,171 1.8461 3.02%
2012-10-30 0 4.310 4.310 4.360 4.300 4.400 553,000 2,405,830 4.3505 1.811 1.811 1.832 1.807 1.849 1,315,919 1.8283 -2.27%
2012-10-29 0 4.410 4.410 4.420 4.400 4.450 324,098 1,431,171 4.4159 1.853 1.853 1.857 1.849 1.870 771,224 1.8557 -0.45%
2012-10-26 0 4.430 4.430 4.460 4.420 4.500 792,987 3,530,762 4.4525 1.862 1.862 1.874 1.857 1.891 1,886,993 1.8711 -1.12%
2012-10-25 0 4.480 4.480 4.490 4.400 4.480 829,665 3,682,043 4.4380 1.883 1.883 1.887 1.849 1.883 1,974,272 1.8650 1.59%
2012-10-24 0 4.410 4.410 4.420 4.350 4.430 241,150 1,059,959 4.3954 1.853 1.853 1.857 1.828 1.862 573,841 1.8471 1.61%
2012-10-22 0 4.340 4.380 4.390 4.330 4.430 655,330 2,869,415 4.3786 1.824 1.841 1.845 1.820 1.862 1,559,424 1.8400 0.23%
2012-10-19 0 4.330 4.330 4.370 4.330 4.400 486,567 2,114,323 4.3454 1.820 1.820 1.836 1.820 1.849 1,157,835 1.8261 -1.59%
2012-10-18 0 4.400 4.400 4.410 4.180 4.450 2,009,093 8,764,246 4.3623 1.849 1.849 1.853 1.757 1.870 4,780,840 1.8332 5.26%
2012-10-17 0 4.180 4.170 4.200 4.040 4.230 797,856 3,317,387 4.1579 1.757 1.752 1.765 1.698 1.778 1,898,579 1.7473 3.72%
2012-10-16 0 4.030 4.030 4.060 4.000 4.050 333,766 1,344,267 4.0276 1.694 1.694 1.706 1.681 1.702 794,230 1.6925 0.50%
2012-10-15 0 4.010 3.990 4.000 3.980 4.020 187,526 750,120 4.0001 1.685 1.677 1.681 1.673 1.689 446,237 1.6810 0.25%
2012-10-12 0 4.000 4.000 4.020 3.980 4.020 145,300 581,865 4.0046 1.681 1.681 1.689 1.673 1.689 345,756 1.6829 0.00%
2012-10-11 0 4.000 4.000 4.010 3.960 4.000 241,000 960,020 3.9835 1.681 1.681 1.685 1.664 1.681 573,484 1.6740 0.25%
2012-10-10 0 3.990 3.970 3.990 3.960 4.020 205,000 816,860 3.9847 1.677 1.668 1.677 1.664 1.689 487,818 1.6745 1.01%
2012-10-09 0 3.950 3.950 3.970 3.950 3.970 60,000 237,640 3.9607 1.660 1.660 1.668 1.660 1.668 142,776 1.6644 0.00%
2012-10-08 0 3.950 3.950 4.000 3.950 4.030 294,100 1,177,141 4.0025 1.660 1.660 1.681 1.660 1.694 699,841 1.6820 -1.50%
2012-10-05 0 4.010 4.010 4.030 4.000 4.070 82,605 331,435 4.0123 1.685 1.685 1.694 1.681 1.710 196,567 1.6861 -0.50%
2012-10-04 0 4.030 4.030 4.040 4.030 4.050 189,653 765,278 4.0351 1.694 1.694 1.698 1.694 1.702 451,298 1.6957 -0.25%
2012-10-03 0 4.040 4.010 4.040 4.000 4.040 179,710 721,102 4.0126 1.698 1.685 1.698 1.681 1.698 427,638 1.6862 1.00%
2012-09-28 0 4.000 4.000 4.010 3.950 4.020 385,345 1,537,385 3.9896 1.681 1.681 1.685 1.660 1.689 916,967 1.6766 1.27%
2012-09-27 0 3.950 3.950 3.960 3.900 3.960 522,343 2,056,541 3.9371 1.660 1.660 1.664 1.639 1.664 1,242,968 1.6545 1.02%
2012-09-26 0 3.910 3.900 3.940 3.900 3.930 217,521 853,225 3.9225 1.643 1.639 1.656 1.639 1.652 517,613 1.6484 -0.51%
2012-09-25 0 3.930 3.910 3.950 3.900 3.950 364,630 1,424,425 3.9065 1.652 1.643 1.660 1.639 1.660 867,674 1.6417 0.77%
2012-09-24 0 3.900 3.900 3.920 3.890 3.940 259,800 1,014,742 3.9059 1.639 1.639 1.647 1.635 1.656 618,220 1.6414 -1.27%
2012-09-21 0 3.950 3.950 3.960 3.940 3.980 134,118 530,527 3.9557 1.660 1.660 1.664 1.656 1.673 319,147 1.6623 1.28%
2012-09-20 0 3.900 3.900 3.940 3.900 3.970 285,764 1,125,759 3.9395 1.639 1.639 1.656 1.639 1.668 680,004 1.6555 -0.51%
2012-09-19 0 3.920 3.920 3.970 3.750 3.970 1,104,264 4,293,619 3.8882 1.647 1.647 1.668 1.576 1.668 2,627,708 1.6340 4.81%
2012-09-18 0 3.740 3.740 3.750 3.700 3.810 1,002,275 3,761,018 3.7525 1.572 1.572 1.576 1.555 1.601 2,385,015 1.5769 2.19%
2012-09-17 0 3.660 3.660 3.700 3.660 3.710 2,270,514 8,353,295 3.6790 1.538 1.538 1.555 1.538 1.559 5,402,917 1.5461 0.27%
2012-09-14 0 3.650 3.640 3.680 3.650 3.710 2,510,000 9,205,990 3.6677 1.534 1.530 1.546 1.534 1.559 5,972,798 1.5413 0.83%
2012-09-13 0 3.620 3.620 3.630 3.600 3.640 96,979 349,918 3.6082 1.521 1.521 1.525 1.513 1.530 230,771 1.5163 -0.28%
2012-09-12 0 3.630 3.630 3.680 3.630 3.700 148,388 543,624 3.6635 1.525 1.525 1.546 1.525 1.555 353,104 1.5396 -0.82%
2012-09-11 0 3.660 3.660 3.690 3.610 3.760 30,002 110,617 3.6870 1.538 1.538 1.551 1.517 1.580 71,393 1.5494 0.27%
2012-09-10 0 3.650 3.650 3.660 3.650 3.670 26,000 95,080 3.6569 1.534 1.534 1.538 1.534 1.542 61,870 1.5368 0.00%
2012-09-07 0 3.650 3.600 3.650 3.570 3.650 280,193 1,017,679 3.6321 1.534 1.513 1.534 1.500 1.534 666,748 1.5263 1.11%
2012-09-06 0 3.610 3.600 3.640 3.520 3.640 114,819 414,441 3.6095 1.517 1.513 1.530 1.479 1.530 273,223 1.5169 1.98%
2012-09-05 0 3.640 3.640 3.700 3.640 3.720 103,000 377,830 3.6683 1.488 1.488 1.512 1.488 1.520 252,023 1.4992 -0.55%
2012-09-04 0 3.660 3.660 3.690 3.600 3.660 197,723 720,086 3.6419 1.496 1.496 1.508 1.471 1.496 483,793 1.4884 -1.61%
2012-09-03 0 3.720 3.680 3.790 - - 0 0 - 1.520 1.504 1.549 - - 0 - 0.00%
2012-08-31 0 3.720 3.660 3.720 3.610 3.720 75,000 273,600 3.6480 1.520 1.496 1.520 1.475 1.520 183,512 1.4909 1.09%
2012-08-30 0 3.680 3.650 3.700 3.600 3.700 273,000 996,970 3.6519 1.504 1.492 1.512 1.471 1.512 667,982 1.4925 -0.81%
2012-08-29 0 3.710 3.700 3.830 3.700 3.710 22,000 81,500 3.7045 1.516 1.512 1.565 1.512 1.516 53,830 1.5140 -1.07%
2012-08-28 0 3.750 3.750 3.820 3.750 3.750 20,000 75,000 3.7500 1.533 1.533 1.561 1.533 1.533 48,936 1.5326 -0.53%
2012-08-27 0 3.770 3.770 3.820 3.750 3.840 4,079,295 15,569,206 3.8166 1.541 1.541 1.561 1.533 1.569 9,981,306 1.5598 -0.79%
2012-08-24 0 3.800 3.800 3.830 3.780 3.840 186,000 710,052 3.8175 1.553 1.553 1.565 1.545 1.569 455,109 1.5602 -0.52%
2012-08-23 0 3.820 3.750 3.820 3.790 3.820 22,000 83,800 3.8091 1.561 1.533 1.561 1.549 1.561 53,830 1.5568 0.26%
2012-08-22 0 3.810 3.750 3.810 3.820 3.820 6,000 22,920 3.8200 1.557 1.533 1.557 1.561 1.561 14,681 1.5612 -0.26%
2012-08-21 0 3.820 3.770 3.820 3.770 3.850 60,500 230,927 3.8170 1.561 1.541 1.561 1.541 1.573 148,033 1.5600 0.53%
2012-08-20 0 3.800 3.760 3.800 3.800 3.840 118,000 448,860 3.8039 1.553 1.537 1.553 1.553 1.569 288,725 1.5546 2.70%
2012-08-17 0 3.700 3.690 3.790 3.690 3.700 21,000 77,900 3.7095 1.512 1.508 1.549 1.508 1.512 51,383 1.5161 0.00%
2012-08-16 0 3.700 3.690 3.740 3.690 3.800 28,417 106,307 3.7410 1.512 1.508 1.529 1.508 1.553 69,531 1.5289 -3.65%
2012-08-15 0 3.840 3.740 3.840 3.680 3.840 80,948 298,529 3.6879 1.569 1.529 1.569 1.504 1.569 198,065 1.5072 2.67%
2012-08-14 0 3.740 3.680 3.740 3.730 3.780 101,000 378,570 3.7482 1.529 1.504 1.529 1.524 1.545 247,129 1.5319 1.91%
2012-08-13 0 3.670 3.660 3.670 3.660 3.710 150,130 551,000 3.6702 1.500 1.496 1.500 1.496 1.516 367,341 1.5000 -2.13%
2012-08-10 0 3.750 3.710 3.750 3.710 3.770 74,680 277,895 3.7211 1.533 1.516 1.533 1.516 1.541 182,729 1.5208 0.54%
2012-08-09 0 3.730 3.730 3.760 3.720 3.760 47,969 180,031 3.7531 1.524 1.524 1.537 1.520 1.537 117,372 1.5339 0.54%
2012-08-08 0 3.710 3.710 3.750 3.710 3.750 36,001 134,313 3.7308 1.516 1.516 1.533 1.516 1.533 88,088 1.5248 -0.54%
2012-08-07 0 3.730 3.730 3.750 3.730 3.760 163,000 612,191 3.7558 1.524 1.524 1.533 1.524 1.537 398,832 1.5350 1.63%
2012-08-06 0 3.670 3.670 3.700 3.670 3.730 87,008 323,379 3.7167 1.500 1.500 1.512 1.500 1.524 212,893 1.5190 -0.81%
2012-08-03 0 3.700 3.690 3.700 3.670 3.730 29,000 107,120 3.6938 1.512 1.508 1.512 1.500 1.524 70,958 1.5096 -0.80%
2012-08-02 0 3.730 3.690 3.730 3.670 3.730 6,000 22,320 3.7200 1.524 1.508 1.524 1.500 1.524 14,681 1.5203 0.81%
2012-08-01 0 3.700 3.690 3.730 3.610 3.750 87,000 324,600 3.7310 1.512 1.508 1.524 1.475 1.533 212,873 1.5248 -1.33%
2012-07-31 0 3.750 3.650 3.750 3.690 3.750 15,000 56,010 3.7340 1.533 1.492 1.533 1.508 1.533 36,702 1.5261 1.35%
2012-07-30 0 3.700 3.700 3.740 3.700 3.720 63,253 234,243 3.7033 1.512 1.512 1.529 1.512 1.520 154,769 1.5135 0.54%
2012-07-27 0 3.680 3.680 3.690 3.620 3.680 39,965 146,365 3.6623 1.504 1.504 1.508 1.479 1.504 97,787 1.4968 1.94%
2012-07-26 0 3.610 3.610 3.620 3.600 3.670 202,000 731,460 3.6211 1.475 1.475 1.479 1.471 1.500 494,258 1.4799 0.28%
2012-07-25 0 3.600 3.600 3.680 3.600 3.710 141,089 515,943 3.6569 1.471 1.471 1.504 1.471 1.516 345,220 1.4945 -2.44%
2012-07-24 0 3.690 3.690 3.730 3.680 3.720 75,469 278,787 3.6941 1.508 1.508 1.524 1.504 1.520 184,659 1.5097 -0.27%
2012-07-23 0 3.700 3.690 3.720 3.700 3.710 80,000 296,020 3.7003 1.512 1.508 1.520 1.512 1.516 195,746 1.5123 -1.33%
2012-07-20 0 3.750 3.750 3.760 3.710 3.770 130,000 486,680 3.7437 1.533 1.533 1.537 1.516 1.541 318,087 1.5300 0.81%
2012-07-19 0 3.720 3.710 3.720 3.710 3.740 118,331 440,347 3.7213 1.520 1.516 1.520 1.516 1.529 289,535 1.5209 -0.80%
2012-07-18 0 3.750 3.730 3.750 3.730 3.760 140,000 524,350 3.7454 1.533 1.524 1.533 1.524 1.537 342,555 1.5307 -0.27%
2012-07-17 0 3.760 3.750 3.760 3.710 3.780 34,139 128,201 3.7553 1.537 1.533 1.537 1.516 1.545 83,532 1.5348 0.80%
2012-07-16 0 3.730 3.710 3.730 3.700 3.780 283,776 1,062,399 3.7438 1.524 1.516 1.524 1.512 1.545 694,349 1.5301 0.27%
2012-07-13 0 3.720 3.720 3.730 3.680 3.770 3,002,000 11,239,490 3.7440 1.520 1.520 1.524 1.504 1.541 7,345,358 1.5301 0.54%
2012-07-12 0 3.700 3.700 3.740 3.700 3.800 300,000 1,124,370 3.7479 1.512 1.512 1.529 1.512 1.553 734,046 1.5317 -1.33%
2012-07-11 0 3.750 3.740 3.750 3.750 3.810 246,001 927,303 3.7695 1.533 1.529 1.533 1.533 1.557 601,920 1.5406 -0.79%
2012-07-10 0 3.780 3.780 3.800 3.780 3.830 146,002 556,707 3.8130 1.545 1.545 1.553 1.545 1.565 357,241 1.5584 0.53%
2012-07-09 0 3.760 3.760 3.780 3.760 3.830 145,003 549,901 3.7923 1.537 1.537 1.545 1.537 1.565 354,796 1.5499 -1.83%
2012-07-06 0 3.830 3.830 3.860 3.830 3.980 275,602 1,064,621 3.8629 1.565 1.565 1.578 1.565 1.627 674,349 1.5787 -3.04%
2012-07-05 0 3.950 3.920 3.950 3.950 4.000 49,000 194,250 3.9643 1.614 1.602 1.614 1.614 1.635 119,894 1.6202 -0.50%
2012-07-04 0 3.970 3.960 4.000 3.930 4.030 199,000 793,660 3.9882 1.623 1.618 1.635 1.606 1.647 486,917 1.6300 2.32%
2012-07-03 0 3.880 3.870 3.880 3.820 3.880 26,183 101,209 3.8654 1.586 1.582 1.586 1.561 1.586 64,065 1.5798 0.52%
2012-06-29 0 3.860 3.840 3.860 3.780 3.880 518,000 1,990,430 3.8425 1.578 1.569 1.578 1.545 1.586 1,267,453 1.5704 1.31%
2012-06-28 0 3.810 3.800 3.820 3.810 3.840 26,000 99,760 3.8369 1.557 1.553 1.561 1.557 1.569 63,617 1.5681 -0.52%
2012-06-27 0 3.830 3.800 3.840 3.790 3.850 180,000 686,860 3.8159 1.565 1.553 1.569 1.549 1.573 440,428 1.5595 0.79%
2012-06-26 0 3.800 3.800 3.830 3.790 3.860 64,000 244,580 3.8216 1.553 1.553 1.565 1.549 1.578 156,597 1.5618 0.26%
2012-06-25 0 3.790 3.790 3.820 3.790 3.860 247,000 942,640 3.8164 1.549 1.549 1.561 1.549 1.578 604,365 1.5597 -1.81%
2012-06-22 0 3.860 3.850 3.870 3.840 3.920 163,000 628,700 3.8571 1.578 1.573 1.582 1.569 1.602 398,832 1.5764 -1.28%
2012-06-21 0 3.910 3.880 3.910 3.900 3.980 78,000 306,920 3.9349 1.598 1.586 1.598 1.594 1.627 190,852 1.6082 -1.01%
2012-06-20 0 3.950 3.930 3.950 3.930 3.960 53,671 211,759 3.9455 1.614 1.606 1.614 1.606 1.618 131,323 1.6125 0.00%
2012-06-19 0 3.950 3.950 3.960 3.910 3.960 161,000 636,560 3.9538 1.614 1.614 1.618 1.598 1.618 393,938 1.6159 -0.50%
2012-06-18 0 3.970 3.970 3.990 3.970 4.050 106,000 424,700 4.0066 1.623 1.623 1.631 1.623 1.655 259,363 1.6375 -1.00%
2012-06-15 0 4.010 4.010 4.020 3.940 4.110 1,084,000 4,370,567 4.0319 1.639 1.639 1.643 1.610 1.680 2,652,354 1.6478 -0.50%
2012-06-14 0 4.030 4.010 4.030 3.900 4.100 913,245 3,687,022 4.0373 1.647 1.639 1.647 1.594 1.676 2,234,547 1.6500 2.03%
2012-06-13 0 3.950 3.910 3.970 3.760 4.010 536,000 2,102,470 3.9225 1.614 1.598 1.623 1.537 1.639 1,311,496 1.6031 4.77%
2012-06-12 0 3.770 3.760 3.810 3.760 3.800 95,183 360,157 3.7838 1.541 1.537 1.557 1.537 1.553 232,896 1.5464 -1.05%
2012-06-11 0 3.810 3.730 3.810 3.730 3.810 105,000 395,410 3.7658 1.557 1.524 1.557 1.524 1.557 256,916 1.5391 2.42%
2012-06-08 0 3.720 3.700 3.720 3.700 3.740 62,000 229,800 3.7065 1.520 1.512 1.520 1.512 1.529 151,703 1.5148 -0.53%
2012-06-07 0 3.740 3.740 3.780 3.720 3.880 95,000 357,580 3.7640 1.529 1.529 1.545 1.520 1.586 232,448 1.5383 -0.53%
2012-06-06 0 3.760 3.710 3.760 3.680 3.760 174,000 647,540 3.7215 1.537 1.516 1.537 1.504 1.537 425,747 1.5210 0.00%
2012-06-05 0 3.760 3.760 3.780 3.750 3.800 60,020 225,864 3.7631 1.537 1.537 1.545 1.533 1.553 146,858 1.5380 0.27%
2012-06-04 0 3.750 3.670 3.760 3.670 3.750 135,000 502,660 3.7234 1.533 1.500 1.537 1.500 1.533 330,321 1.5217 0.00%
2012-06-01 0 3.850 3.820 3.850 3.770 3.860 669,711 2,571,830 3.8402 1.533 1.521 1.533 1.501 1.537 1,682,361 1.5287 0.00%
2012-05-31 0 3.850 3.850 3.870 3.810 3.890 91,000 350,200 3.8484 1.533 1.533 1.541 1.517 1.549 228,598 1.5319 -1.03%
2012-05-30 0 3.890 3.880 3.900 3.800 3.890 180,000 695,940 3.8663 1.549 1.545 1.553 1.513 1.549 452,173 1.5391 0.26%
2012-05-29 0 3.880 3.870 3.880 3.840 3.900 150,000 579,620 3.8641 1.545 1.541 1.545 1.529 1.553 376,810 1.5382 0.78%
2012-05-28 0 3.850 3.840 3.860 3.680 3.850 223,000 834,040 3.7401 1.533 1.529 1.537 1.465 1.533 560,192 1.4888 0.00%
2012-05-25 0 3.850 3.770 3.860 3.800 3.850 93,000 356,280 3.8310 1.533 1.501 1.537 1.513 1.533 233,623 1.5250 0.52%
2012-05-24 0 3.830 3.810 3.850 3.820 3.870 306,000 1,175,930 3.8429 1.525 1.517 1.533 1.521 1.541 768,693 1.5298 -1.29%
2012-05-23 0 3.880 3.800 3.880 3.800 3.880 132,274 508,987 3.8480 1.545 1.513 1.545 1.513 1.545 332,282 1.5318 1.04%
2012-05-22 0 3.840 3.840 3.900 3.700 3.800 144,000 539,100 3.7438 1.529 1.529 1.553 1.473 1.513 361,738 1.4903 3.78%
2012-05-21 0 3.700 3.660 3.700 3.600 3.700 173,000 629,640 3.6395 1.473 1.457 1.473 1.433 1.473 434,588 1.4488 0.82%
2012-05-18 0 3.670 3.650 3.700 3.650 3.750 624,000 2,300,830 3.6872 1.461 1.453 1.473 1.453 1.493 1,567,532 1.4678 -3.42%
2012-05-17 0 3.800 3.800 3.830 3.750 3.920 300,000 1,156,320 3.8544 1.513 1.513 1.525 1.493 1.560 753,621 1.5344 0.53%
2012-05-16 0 3.780 3.760 3.800 3.760 3.900 394,000 1,497,200 3.8000 1.505 1.497 1.513 1.497 1.553 989,756 1.5127 -3.08%
2012-05-15 0 3.900 3.900 3.910 3.850 3.930 253,000 980,010 3.8736 1.553 1.553 1.556 1.533 1.564 635,554 1.5420 -0.76%
2012-05-14 0 3.930 3.900 3.950 3.890 3.980 414,243 1,628,492 3.9312 1.564 1.553 1.572 1.549 1.584 1,040,607 1.5649 -1.01%
2012-05-11 0 3.970 3.950 3.970 3.930 3.980 491,500 1,944,670 3.9566 1.580 1.572 1.580 1.564 1.584 1,234,682 1.5750 0.76%
2012-05-10 0 3.940 3.930 3.960 3.910 3.980 172,000 678,030 3.9420 1.568 1.564 1.576 1.556 1.584 432,076 1.5692 -0.51%
2012-05-09 0 3.960 3.950 3.970 3.950 4.080 490,000 1,938,530 3.9562 1.576 1.572 1.580 1.572 1.624 1,230,914 1.5749 0.00%
2012-05-08 0 3.960 3.960 3.990 3.930 3.990 690,271 2,731,345 3.9569 1.576 1.576 1.588 1.564 1.588 1,734,009 1.5752 0.00%
2012-05-07 0 3.960 3.960 3.970 3.960 4.000 261,000 1,035,990 3.9693 1.576 1.576 1.580 1.576 1.592 655,650 1.5801 -0.75%
2012-05-04 0 3.990 3.980 3.990 3.990 4.100 115,000 460,100 4.0009 1.588 1.584 1.588 1.588 1.632 288,888 1.5927 0.00%
2012-05-03 0 3.990 3.990 4.000 3.990 4.040 613,080 2,455,561 4.0053 1.588 1.588 1.592 1.588 1.608 1,540,100 1.5944 -0.75%
2012-05-02 0 4.020 4.020 4.030 4.000 4.030 381,360 1,533,634 4.0215 1.600 1.600 1.604 1.592 1.604 958,003 1.6009 0.00%
2012-04-30 0 4.020 4.010 4.030 4.000 4.050 183,040 735,718 4.0194 1.600 1.596 1.604 1.592 1.612 459,809 1.6001 -0.25%
2012-04-27 0 4.030 4.030 4.040 4.020 4.080 306,000 1,235,900 4.0389 1.604 1.604 1.608 1.600 1.624 768,693 1.6078 -0.25%
2012-04-26 0 4.040 4.040 4.050 4.020 4.080 455,000 1,845,135 4.0552 1.608 1.608 1.612 1.600 1.624 1,142,992 1.6143 1.00%
2012-04-25 0 4.000 3.990 4.030 3.990 4.030 627,000 2,508,565 4.0009 1.592 1.588 1.604 1.588 1.604 1,575,068 1.5927 0.50%
2012-04-24 0 3.980 3.980 3.990 3.970 4.040 313,830 1,252,263 3.9903 1.584 1.584 1.588 1.580 1.608 788,363 1.5884 -0.75%
2012-04-23 0 4.010 4.010 4.020 4.010 4.080 394,198 1,596,472 4.0499 1.596 1.596 1.600 1.596 1.624 990,253 1.6122 -0.50%
2012-04-20 0 4.030 4.020 4.030 4.000 4.050 314,223 1,266,687 4.0312 1.604 1.600 1.604 1.592 1.612 789,350 1.6047 0.75%
2012-04-19 0 4.000 3.990 4.010 3.980 4.070 45,157,000 176,372,250 3.9058 1.592 1.588 1.596 1.584 1.620 113,437,540 1.5548 0.50%
2012-04-18 0 3.980 3.980 4.000 3.980 4.060 656,043 2,631,529 4.0112 1.584 1.584 1.592 1.584 1.616 1,648,026 1.5968 -2.21%
2012-04-17 0 4.070 4.050 4.070 4.040 4.120 481,000 1,957,290 4.0692 1.620 1.612 1.620 1.608 1.640 1,208,306 1.6199 0.25%
2012-04-16 0 4.060 4.060 4.080 4.050 4.200 11,978,213 47,747,623 3.9862 1.616 1.616 1.624 1.612 1.672 30,090,108 1.5868 -2.40%
2012-04-13 0 4.160 4.150 4.160 4.100 4.160 723,000 2,994,620 4.1419 1.656 1.652 1.656 1.632 1.656 1,816,227 1.6488 1.71%
2012-04-12 0 4.090 4.080 4.090 4.070 4.110 694,940 2,848,748 4.0993 1.628 1.624 1.628 1.620 1.636 1,745,738 1.6318 1.49%
2012-04-11 0 4.030 4.010 4.030 3.730 4.090 3,057,000 12,277,960 4.0163 1.604 1.596 1.604 1.485 1.628 7,679,398 1.5988 -2.18%
2012-04-10 0 4.120 4.120 4.130 4.060 4.200 1,347,000 5,563,720 4.1305 1.640 1.640 1.644 1.616 1.672 3,383,758 1.6442 -1.67%
2012-04-05 0 4.190 4.180 4.190 4.100 4.300 1,642,000 6,894,620 4.1989 1.668 1.664 1.668 1.632 1.712 4,124,819 1.6715 -1.64%
2012-04-03 0 4.260 4.260 4.270 4.160 4.350 542,020 2,315,524 4.2720 1.696 1.696 1.700 1.656 1.732 1,361,592 1.7006 0.00%
2012-04-02 0 4.260 4.240 4.260 4.230 4.320 880,000 3,746,370 4.2572 1.696 1.688 1.696 1.684 1.720 2,210,622 1.6947 -0.47%
2012-03-30 0 4.280 4.270 4.280 4.260 4.330 1,184,500 5,088,555 4.2960 1.704 1.700 1.704 1.696 1.724 2,975,547 1.7101 -0.70%
2012-03-29 0 4.310 4.310 4.320 4.300 4.410 1,632,000 7,078,420 4.3373 1.716 1.716 1.720 1.712 1.756 4,099,698 1.7266 -2.27%
2012-03-28 0 4.410 4.400 4.430 4.380 4.440 470,008 2,068,064 4.4001 1.756 1.752 1.763 1.744 1.767 1,180,693 1.7516 -0.23%
2012-03-27 0 4.420 4.400 4.420 4.310 4.440 946,000 4,145,330 4.3820 1.760 1.752 1.760 1.716 1.767 2,376,418 1.7444 0.23%
2012-03-26 0 4.410 4.410 4.430 4.390 4.480 119,000 525,520 4.4161 1.756 1.756 1.763 1.748 1.783 298,936 1.7580 0.46%
2012-03-23 0 4.390 4.380 4.390 4.350 4.470 1,173,000 5,133,216 4.3761 1.748 1.744 1.748 1.732 1.779 2,946,658 1.7420 -0.45%
2012-03-22 0 4.410 4.380 4.410 4.370 4.500 913,000 4,021,340 4.4045 1.756 1.744 1.756 1.740 1.791 2,293,520 1.7533 0.23%
2012-03-21 0 4.400 4.400 4.450 4.380 4.490 338,000 1,496,580 4.4278 1.752 1.752 1.771 1.744 1.787 849,080 1.7626 -1.57%
2012-03-20 0 4.470 4.470 4.560 4.450 4.650 674,000 3,061,760 4.5427 1.779 1.779 1.815 1.771 1.851 1,693,135 1.8083 -2.40%
2012-03-19 0 4.580 4.560 4.590 4.580 4.700 356,000 1,641,050 4.6097 1.823 1.815 1.827 1.823 1.871 894,297 1.8350 -0.43%
2012-03-16 0 4.600 4.600 4.620 4.590 4.660 352,000 1,624,970 4.6164 1.831 1.831 1.839 1.827 1.855 884,249 1.8377 -0.22%
2012-03-15 0 4.610 4.610 4.630 4.560 4.660 371,000 1,707,800 4.6032 1.835 1.835 1.843 1.815 1.855 931,978 1.8324 -0.86%
2012-03-14 0 4.650 4.620 4.650 4.570 4.880 2,917,728 13,745,265 4.7109 1.851 1.839 1.851 1.819 1.943 7,329,537 1.8753 -1.69%
2012-03-13 0 4.730 4.730 4.740 4.680 4.960 1,233,308 5,896,937 4.7814 1.883 1.883 1.887 1.863 1.974 3,098,156 1.9034 -3.07%
2012-03-12 0 4.880 4.850 4.880 4.600 4.880 1,558,327 7,433,796 4.7704 1.943 1.931 1.943 1.831 1.943 3,914,626 1.8990 6.32%
2012-03-09 0 4.590 4.590 4.600 4.420 4.600 1,828,000 8,249,430 4.5128 1.827 1.827 1.831 1.760 1.831 4,592,064 1.7965 4.08%
2012-03-08 0 4.410 4.400 4.440 4.350 4.520 1,004,970 4,485,077 4.4629 1.756 1.752 1.767 1.732 1.799 2,524,555 1.7766 2.08%
2012-03-07 0 4.320 4.320 4.350 4.160 4.350 891,000 3,795,840 4.2602 1.720 1.720 1.732 1.656 1.732 2,238,254 1.6959 1.41%
2012-03-06 0 4.260 4.260 4.300 4.260 4.380 1,173,576 5,071,513 4.3214 1.696 1.696 1.712 1.696 1.744 2,948,105 1.7203 -2.96%
2012-03-05 0 4.390 4.370 4.400 4.310 4.430 833,696 3,663,564 4.3944 1.748 1.740 1.752 1.716 1.763 2,094,303 1.7493 0.92%
2012-03-02 0 4.350 4.350 4.360 4.290 4.370 464,016 2,010,709 4.3333 1.732 1.732 1.736 1.708 1.740 1,165,641 1.7250 1.87%
2012-03-01 0 4.270 4.290 4.300 4.240 4.290 306,000 1,310,140 4.2815 1.700 1.708 1.712 1.688 1.708 768,693 1.7044 0.00%
2012-02-29 0 4.270 4.270 4.280 4.250 4.330 914,020 3,908,154 4.2758 1.700 1.700 1.704 1.692 1.724 2,296,082 1.7021 -0.70%
2012-02-28 0 4.300 4.300 4.320 4.250 4.350 576,000 2,474,950 4.2968 1.712 1.712 1.720 1.692 1.732 1,446,952 1.7105 0.23%
2012-02-27 0 4.290 4.280 4.290 4.250 4.450 735,000 3,202,210 4.3567 1.708 1.704 1.708 1.692 1.771 1,846,371 1.7343 -1.61%
2012-02-24 0 4.360 4.360 4.380 4.360 4.430 527,000 2,311,100 4.3854 1.736 1.736 1.744 1.736 1.763 1,323,861 1.7457 -0.68%
2012-02-23 0 4.390 4.370 4.410 4.360 4.430 890,000 3,910,120 4.3934 1.748 1.740 1.756 1.736 1.763 2,235,742 1.7489 -1.57%
2012-02-22 0 4.460 4.450 4.510 4.340 4.520 910,000 4,012,950 4.4098 1.775 1.771 1.795 1.728 1.799 2,285,984 1.7555 2.29%
2012-02-21 0 4.360 4.330 4.350 4.280 4.420 722,000 3,121,430 4.3233 1.736 1.724 1.732 1.704 1.760 1,813,714 1.7210 -1.36%
2012-02-20 0 4.420 4.360 4.420 4.340 4.520 674,000 2,997,520 4.4474 1.760 1.736 1.760 1.728 1.799 1,693,135 1.7704 0.45%
2012-02-17 0 4.400 4.400 4.410 4.290 4.440 1,970,000 8,613,106 4.3721 1.752 1.752 1.756 1.708 1.767 4,948,778 1.7405 2.80%
2012-02-16 0 4.280 4.280 4.290 4.250 4.340 1,068,445 4,581,548 4.2881 1.704 1.704 1.708 1.692 1.728 2,684,009 1.7070 0.00%
2012-02-15 0 4.280 4.260 4.280 4.150 4.280 1,461,040 6,130,596 4.1960 1.704 1.696 1.704 1.652 1.704 3,670,235 1.6704 3.13%
2012-02-14 0 4.150 4.140 4.150 4.140 4.190 631,000 2,628,190 4.1651 1.652 1.648 1.652 1.648 1.668 1,585,116 1.6580 0.00%
2012-02-13 0 4.150 4.140 4.150 4.120 4.170 670,000 2,779,240 4.1481 1.652 1.648 1.652 1.640 1.660 1,683,087 1.6513 0.73%
2012-02-10 0 4.120 4.120 4.130 4.120 4.240 1,233,596 5,165,227 4.1871 1.640 1.640 1.644 1.640 1.688 3,098,879 1.6668 -0.24%
2012-02-09 0 4.130 4.120 4.160 4.060 4.220 1,753,510 7,298,160 4.1620 1.644 1.640 1.656 1.616 1.680 4,404,940 1.6568 2.74%
2012-02-08 0 4.020 4.010 4.050 4.010 4.100 1,223,000 4,948,990 4.0466 1.600 1.596 1.612 1.596 1.632 3,072,261 1.6109 1.01%
2012-02-07 0 3.980 3.990 4.070 3.980 4.080 203,000 824,440 4.0613 1.584 1.588 1.620 1.584 1.624 509,950 1.6167 -2.45%
2012-02-06 0 4.080 4.050 4.080 4.070 4.150 886,000 3,627,730 4.0945 1.624 1.612 1.624 1.620 1.652 2,225,694 1.6299 0.00%
2012-02-03 0 4.080 4.080 4.090 4.070 4.100 486,000 1,984,060 4.0824 1.624 1.624 1.628 1.620 1.632 1,220,866 1.6251 -0.49%
2012-02-02 0 4.100 4.090 4.100 4.060 4.100 117,000 477,970 4.0852 1.632 1.628 1.632 1.616 1.632 293,912 1.6262 0.99%
2012-02-01 0 4.060 4.060 4.080 4.060 4.090 152,000 618,210 4.0672 1.616 1.616 1.624 1.616 1.628 381,835 1.6191 -0.49%
2012-01-31 0 4.080 4.080 4.090 4.040 4.080 141,000 572,680 4.0616 1.624 1.624 1.628 1.608 1.624 354,202 1.6168 0.99%
2012-01-30 0 4.040 4.040 4.050 4.040 4.110 137,254 559,216 4.0743 1.608 1.608 1.612 1.608 1.636 344,792 1.6219 -0.98%
2012-01-27 0 4.080 4.070 4.090 4.070 4.100 337,267 1,375,850 4.0794 1.624 1.620 1.628 1.620 1.632 847,238 1.6239 0.25%
2012-01-26 0 4.070 4.060 4.070 4.060 4.110 746,000 3,042,530 4.0785 1.620 1.616 1.620 1.616 1.636 1,874,004 1.6235 0.00%
2012-01-20 0 4.070 4.050 4.070 4.030 4.080 273,000 1,108,560 4.0607 1.620 1.612 1.620 1.604 1.624 685,795 1.6165 1.75%
2012-01-19 0 4.000 3.990 4.050 3.970 4.150 786,000 3,163,500 4.0248 1.592 1.588 1.612 1.580 1.652 1,974,487 1.6022 0.25%
2012-01-18 0 3.990 3.990 4.000 3.990 4.030 106,904 427,799 4.0017 1.588 1.588 1.592 1.588 1.604 268,550 1.5930 -0.50%
2012-01-17 0 4.010 3.990 4.020 4.000 4.020 152,000 609,240 4.0082 1.596 1.588 1.600 1.592 1.600 381,835 1.5956 0.75%
2012-01-16 0 3.980 3.950 4.080 - - 4 15 3.7500 1.584 1.572 1.624 - - 10 1.4928 0.00%
2012-01-13 0 3.980 3.980 4.000 3.980 4.020 166,000 663,160 3.9949 1.584 1.584 1.592 1.584 1.600 417,004 1.5903 -0.75%
2012-01-12 0 4.010 4.000 4.020 4.000 4.030 97,311 390,928 4.0173 1.596 1.592 1.600 1.592 1.604 244,452 1.5992 0.00%
2012-01-11 0 4.010 3.990 4.010 3.990 4.030 351,000 1,408,510 4.0128 1.596 1.588 1.596 1.588 1.604 881,737 1.5974 0.25%
2012-01-10 0 4.000 3.990 4.020 4.000 4.050 786,493 3,151,242 4.0067 1.592 1.588 1.600 1.592 1.612 1,975,725 1.5950 -0.50%
2012-01-09 0 4.020 4.020 4.070 4.000 4.060 364,000 1,459,930 4.0108 1.600 1.600 1.620 1.592 1.616 914,393 1.5966 0.50%
2012-01-06 0 4.000 3.970 4.000 3.970 4.000 113,000 450,500 3.9867 1.592 1.580 1.592 1.580 1.592 283,864 1.5870 0.25%
2012-01-05 0 3.990 3.960 3.990 3.980 4.000 67,000 267,550 3.9933 1.588 1.576 1.588 1.584 1.592 168,309 1.5896 -0.25%
2012-01-04 0 4.000 3.990 4.020 3.990 4.290 291,000 1,166,620 4.0090 1.592 1.588 1.600 1.588 1.708 731,012 1.5959 0.00%
2012-01-03 0 4.000 3.990 4.000 3.990 4.090 555,000 2,231,380 4.0205 1.592 1.588 1.592 1.588 1.628 1,394,199 1.6005 -1.96%
2011-12-30 0 4.080 4.080 4.140 4.080 4.080 68,000 277,440 4.0800 1.624 1.624 1.648 1.624 1.624 170,821 1.6242 -0.49%
2011-12-29 0 4.100 4.090 4.160 4.060 4.100 39,000 159,490 4.0895 1.632 1.628 1.656 1.616 1.632 97,971 1.6279 0.74%
2011-12-28 0 4.070 4.050 4.100 4.020 4.180 193,000 785,370 4.0693 1.620 1.612 1.632 1.600 1.664 484,829 1.6199 -2.63%
2011-12-23 0 4.180 4.100 4.170 3.960 4.200 7,146,000 26,755,690 3.7441 1.664 1.632 1.660 1.576 1.672 17,951,251 1.4905 5.29%
2011-12-22 0 3.970 3.920 3.970 - - 0 0 - 1.580 1.560 1.580 - - 0 - 0.00%
2011-12-21 0 3.970 3.910 3.970 3.950 3.970 679,688 2,673,019 3.9327 1.580 1.556 1.580 1.572 1.580 1,707,424 1.5655 0.51%
2011-12-20 0 3.950 3.920 3.950 3.930 3.950 26,000 102,240 3.9323 1.572 1.560 1.572 1.564 1.572 65,314 1.5654 0.77%
2011-12-19 0 3.920 3.920 3.940 3.920 3.940 79,000 309,740 3.9208 1.560 1.560 1.568 1.560 1.568 198,454 1.5608 -0.76%
2011-12-16 0 3.950 3.950 3.980 3.950 4.000 24,000 95,240 3.9683 1.572 1.572 1.584 1.572 1.592 60,290 1.5797 0.00%
2011-12-15 0 3.950 3.930 3.970 3.950 3.960 143,000 564,940 3.9506 1.572 1.564 1.580 1.572 1.576 359,226 1.5727 -1.25%
2011-12-14 0 4.000 3.960 4.050 4.000 4.000 15,000 60,000 4.0000 1.592 1.576 1.612 1.592 1.592 37,681 1.5923 0.00%
2011-12-13 0 4.000 3.980 4.010 3.980 4.000 87,000 346,960 3.9880 1.592 1.584 1.596 1.584 1.592 218,550 1.5876 0.00%
2011-12-12 0 4.000 4.000 4.050 4.000 4.060 13,000 52,620 4.0477 1.592 1.592 1.612 1.592 1.616 32,657 1.6113 -0.25%
2011-12-09 0 4.010 4.010 4.060 4.010 4.070 273,000 1,105,080 4.0479 1.596 1.596 1.616 1.596 1.620 685,795 1.6114 -1.96%
2011-12-08 0 4.090 4.070 4.090 4.050 4.090 32,000 130,220 4.0694 1.628 1.620 1.628 1.612 1.628 80,386 1.6199 0.49%
2011-12-07 0 4.070 4.070 4.100 4.060 4.070 5,027,000 20,409,930 4.0601 1.620 1.620 1.632 1.616 1.620 12,628,175 1.6162 0.49%
2011-12-06 0 4.050 4.050 4.060 4.010 4.050 263,000 1,064,830 4.0488 1.612 1.612 1.616 1.596 1.612 660,674 1.6117 0.00%
2011-12-05 0 4.050 4.050 4.120 4.010 4.100 1,980,061 7,930,302 4.0051 1.612 1.612 1.640 1.596 1.632 4,974,052 1.5943 -0.74%
2011-12-02 0 4.080 4.040 4.080 4.050 4.090 111,000 451,330 4.0660 1.624 1.608 1.624 1.612 1.628 278,840 1.6186 -0.24%
2011-12-01 0 4.090 4.050 4.150 4.030 4.180 423,000 1,724,970 4.0779 1.628 1.612 1.652 1.604 1.664 1,062,606 1.6233 2.25%
2011-11-30 0 4.000 4.000 4.030 4.000 4.040 1,263,000 5,055,630 4.0029 1.592 1.592 1.604 1.592 1.608 3,172,744 1.5935 -1.23%
2011-11-29 0 4.050 4.030 4.050 4.020 4.050 524,000 2,116,450 4.0390 1.612 1.604 1.612 1.600 1.612 1,316,325 1.6078 0.25%
2011-11-28 0 4.040 3.990 4.040 4.000 4.050 1,413,122 5,662,083 4.0068 1.608 1.588 1.608 1.592 1.612 3,549,861 1.5950 -0.25%
2011-11-25 0 4.050 4.050 4.070 4.000 4.070 104,000 420,160 4.0400 1.612 1.612 1.620 1.592 1.620 261,255 1.6082 0.25%
2011-11-24 0 4.040 4.030 4.190 4.010 4.070 83,000 335,650 4.0440 1.608 1.604 1.668 1.596 1.620 208,502 1.6098 -0.25%
2011-11-23 0 4.050 4.030 4.240 4.020 4.070 184,000 746,470 4.0569 1.612 1.604 1.688 1.600 1.620 462,221 1.6150 -1.22%
2011-11-22 0 4.100 4.100 4.190 4.020 4.190 76,247 311,268 4.0824 1.632 1.632 1.668 1.600 1.668 191,538 1.6251 0.99%
2011-11-21 0 4.060 4.060 4.080 4.010 4.150 114,183 465,152 4.0737 1.616 1.616 1.624 1.596 1.652 286,836 1.6217 -0.98%
2011-11-18 0 4.100 4.100 4.220 4.100 4.200 100,000 413,520 4.1352 1.632 1.632 1.680 1.632 1.672 251,207 1.6461 -1.91%
2011-11-17 0 4.180 4.180 4.230 4.180 4.250 110,000 463,020 4.2093 1.664 1.664 1.684 1.664 1.692 276,328 1.6756 -2.56%
2011-11-16 0 4.290 4.230 4.280 4.200 4.400 130,000 558,470 4.2959 1.708 1.684 1.704 1.672 1.752 326,569 1.7101 -1.38%
2011-11-15 0 4.350 4.340 4.390 4.200 4.440 160,000 693,350 4.3334 1.732 1.728 1.748 1.672 1.767 401,931 1.7250 -0.23%
2011-11-14 0 4.360 4.360 4.400 4.270 4.440 148,357 646,758 4.3595 1.736 1.736 1.752 1.700 1.767 372,683 1.7354 3.32%
2011-11-11 0 4.220 4.220 4.240 4.180 4.260 2,125,968 8,733,886 4.1082 1.680 1.680 1.688 1.664 1.696 5,340,580 1.6354 0.96%
2011-11-10 0 4.180 4.180 4.300 4.170 4.310 106,000 445,810 4.2058 1.664 1.664 1.712 1.660 1.716 266,279 1.6742 -5.00%
2011-11-09 0 4.400 4.400 4.450 4.370 4.570 90,000 400,980 4.4553 1.752 1.752 1.771 1.740 1.819 226,086 1.7736 0.46%
2011-11-08 0 4.380 4.360 4.380 4.350 4.420 155,000 679,720 4.3853 1.744 1.736 1.744 1.732 1.760 389,371 1.7457 -0.45%
2011-11-07 0 4.400 4.400 4.460 4.250 4.470 63,000 278,400 4.4190 1.752 1.752 1.775 1.692 1.779 158,260 1.7591 -2.65%
2011-11-04 0 4.520 4.520 4.640 4.440 4.680 131,405 610,303 4.6444 1.799 1.799 1.847 1.767 1.863 330,099 1.8489 1.80%
2011-11-03 0 4.440 4.440 4.470 4.300 4.470 70,203 309,001 4.4015 1.767 1.767 1.779 1.712 1.779 176,355 1.7522 -3.06%
2011-11-02 0 4.580 4.400 4.590 4.300 4.580 78,000 343,540 4.4044 1.823 1.752 1.827 1.712 1.823 195,941 1.7533 5.05%
2011-11-01 0 4.360 4.360 4.520 4.240 4.600 133,000 602,140 4.5274 1.736 1.736 1.799 1.688 1.831 334,105 1.8022 -5.01%
2011-10-31 0 4.590 4.580 4.590 4.520 4.640 101,203 461,759 4.5627 1.827 1.823 1.827 1.799 1.847 254,229 1.8163 0.00%
2011-10-28 0 4.590 4.590 4.640 4.550 4.660 3,195,000 13,200,210 4.1315 1.827 1.827 1.847 1.811 1.855 8,026,063 1.6447 1.55%
2011-10-27 0 4.520 4.460 4.520 4.370 4.520 175,036 778,278 4.4464 1.799 1.775 1.799 1.740 1.799 439,703 1.7700 4.15%
2011-10-26 0 4.340 4.310 4.340 4.270 4.340 57,000 245,210 4.3019 1.728 1.716 1.728 1.700 1.728 143,188 1.7125 0.00%
2011-10-25 0 4.340 4.340 4.420 4.300 4.350 109,409 474,092 4.3332 1.728 1.728 1.760 1.712 1.732 274,843 1.7250 0.70%
2011-10-24 0 4.310 4.300 4.310 4.200 4.310 37,000 157,510 4.2570 1.716 1.712 1.716 1.672 1.716 92,947 1.6946 4.11%
2011-10-21 0 4.140 4.140 4.210 4.010 4.210 139,534 572,539 4.1032 1.648 1.648 1.676 1.596 1.676 350,519 1.6334 3.24%
2011-10-20 0 4.010 4.000 4.040 3.990 4.080 115,316 463,384 4.0184 1.596 1.592 1.608 1.588 1.624 289,682 1.5996 -2.91%
2011-10-19 0 4.130 4.120 4.160 4.130 4.200 49,000 203,770 4.1586 1.644 1.640 1.656 1.644 1.672 123,091 1.6554 0.00%
2011-10-18 0 4.130 4.130 4.180 4.130 4.280 189,000 799,745 4.2315 1.644 1.644 1.664 1.644 1.704 474,781 1.6844 -7.81%
2011-10-17 0 4.480 4.470 4.550 4.420 4.520 148,000 663,280 4.4816 1.783 1.779 1.811 1.760 1.799 371,786 1.7840 3.23%
2011-10-14 0 4.340 4.340 4.350 4.290 4.410 126,000 548,520 4.3533 1.728 1.728 1.732 1.708 1.756 316,521 1.7330 -4.82%
2011-10-13 0 4.560 4.520 4.560 4.400 4.620 348,000 1,571,000 4.5144 1.815 1.799 1.815 1.752 1.839 874,200 1.7971 4.59%
2011-10-12 0 4.360 4.360 4.390 4.120 4.470 159,000 680,970 4.2828 1.736 1.736 1.748 1.640 1.779 399,419 1.7049 2.35%
2011-10-11 0 4.260 4.200 4.260 4.120 4.260 129,000 538,810 4.1768 1.696 1.672 1.696 1.640 1.696 324,057 1.6627 4.16%
2011-10-10 0 4.090 4.080 4.160 4.070 4.110 924,035 3,807,434 4.1204 1.628 1.624 1.656 1.620 1.636 2,321,241 1.6403 -0.73%
2011-10-07 0 4.120 4.110 4.170 4.020 4.200 66,000 272,110 4.1229 1.640 1.636 1.660 1.600 1.672 165,797 1.6412 2.49%
2011-10-06 0 4.020 4.010 4.080 3.860 4.040 16,669,000 64,378,270 3.8622 1.600 1.596 1.624 1.537 1.608 41,873,693 1.5374 4.15%
2011-10-04 0 3.860 3.850 3.890 3.840 3.860 705,276 2,733,715 3.8761 1.537 1.533 1.549 1.529 1.537 1,771,703 1.5430 0.26%
2011-10-03 0 3.850 3.850 3.860 3.840 3.980 176,000 684,140 3.8872 1.533 1.533 1.537 1.529 1.584 442,124 1.5474 -3.75%
2011-09-30 0 4.000 3.990 4.000 3.970 4.050 162,000 648,000 4.0000 1.592 1.588 1.592 1.580 1.612 406,955 1.5923 -0.50%
2011-09-28 0 4.020 4.010 4.040 3.950 4.100 324,000 1,306,850 4.0335 1.600 1.596 1.608 1.572 1.632 813,911 1.6056 0.75%
2011-09-27 0 3.990 3.960 4.000 3.900 4.000 670,000 2,652,950 3.9596 1.588 1.576 1.592 1.553 1.592 1,683,087 1.5762 2.31%
2011-09-26 0 3.900 3.850 3.940 3.900 4.110 1,233,953 4,932,824 3.9976 1.553 1.533 1.568 1.553 1.636 3,099,776 1.5913 -4.18%
2011-09-23 0 4.070 4.070 4.100 3.800 4.240 375,000 1,492,200 3.9792 1.620 1.620 1.632 1.513 1.688 942,026 1.5840 -7.08%
2011-09-22 0 4.380 4.370 4.420 4.350 4.500 244,293 1,083,757 4.4363 1.744 1.740 1.760 1.732 1.791 613,681 1.7660 -6.21%
2011-09-21 0 4.670 4.640 4.660 4.510 4.690 877,027 4,112,713 4.6894 1.859 1.847 1.855 1.795 1.867 2,203,153 1.8667 -0.21%
2011-09-20 0 4.680 4.680 4.760 4.610 4.900 564,193 2,658,327 4.7117 1.863 1.863 1.895 1.835 1.951 1,417,292 1.8756 -6.40%
2011-09-19 0 5.000 4.960 5.000 4.910 5.100 425,000 2,135,420 5.0245 1.990 1.974 1.990 1.955 2.030 1,067,630 2.0002 -4.21%
2011-09-16 0 5.220 5.170 5.220 5.100 5.240 12,165,498 62,017,299 5.0978 2.078 2.058 2.078 2.030 2.086 30,560,581 2.0293 4.40%
2011-09-15 0 5.000 4.960 5.050 4.950 5.100 175,001 883,265 5.0472 1.990 1.974 2.010 1.970 2.030 439,615 2.0092 -0.99%
2011-09-14 0 5.150 5.150 5.180 5.040 5.180 1,138,415 5,827,991 5.1194 2.010 2.010 2.022 1.967 2.022 2,916,407 1.9983 1.38%
2011-09-12 0 5.080 5.080 5.150 5.050 5.160 1,696,529 8,797,549 5.1856 1.983 1.983 2.010 1.971 2.014 4,346,192 2.0242 -3.61%
2011-09-09 0 5.270 5.220 5.290 5.050 5.270 218,000 1,132,150 5.1933 2.057 2.038 2.065 1.971 2.057 558,475 2.0272 3.33%
2011-09-08 0 5.100 5.090 5.100 5.050 5.400 607,000 3,118,420 5.1374 1.991 1.987 1.991 1.971 2.108 1,555,021 2.0054 -3.77%
2011-09-07 0 5.300 5.300 5.350 5.240 5.340 51,000 270,170 5.2975 2.069 2.069 2.088 2.045 2.084 130,653 2.0679 1.15%
2011-09-06 0 5.240 5.240 5.270 5.230 5.270 79,000 415,300 5.2570 2.045 2.045 2.057 2.042 2.057 202,383 2.0520 -0.95%
2011-09-05 0 5.290 5.250 5.290 5.230 5.300 45,196 238,215 5.2707 2.065 2.049 2.065 2.042 2.069 115,784 2.0574 0.76%
2011-09-02 0 5.250 5.240 5.250 5.220 5.460 493,000 2,654,140 5.3837 2.049 2.045 2.049 2.038 2.131 1,262,974 2.1015 -4.20%
2011-09-01 0 5.480 5.470 5.540 5.470 5.550 351,594 1,938,613 5.5138 2.139 2.135 2.163 2.135 2.166 900,718 2.1523 0.00%
2011-08-31 0 5.480 5.450 5.480 5.400 5.480 193,000 1,052,860 5.4552 2.139 2.127 2.139 2.108 2.139 494,430 2.1294 2.05%
2011-08-30 0 5.370 5.370 5.400 5.330 5.420 208,000 1,120,180 5.3855 2.096 2.096 2.108 2.081 2.116 532,857 2.1022 2.29%
2011-08-29 0 5.250 5.250 5.280 5.200 5.290 147,062 768,809 5.2278 2.049 2.049 2.061 2.030 2.065 376,745 2.0407 0.77%
2011-08-26 0 5.210 5.210 5.220 5.170 5.260 387,000 2,016,770 5.2113 2.034 2.034 2.038 2.018 2.053 991,422 2.0342 -0.57%
2011-08-25 0 5.240 5.240 5.280 5.150 5.300 743,000 3,891,050 5.2369 2.045 2.045 2.061 2.010 2.069 1,903,428 2.0442 1.75%
2011-08-24 0 5.150 5.150 5.160 5.120 5.230 246,000 1,272,490 5.1727 2.010 2.010 2.014 1.999 2.042 630,206 2.0192 -1.53%
2011-08-23 0 5.230 5.220 5.240 5.220 5.400 144,000 762,760 5.2969 2.042 2.038 2.045 2.038 2.108 368,901 2.0677 -0.19%
2011-08-22 0 5.240 5.250 5.260 5.190 5.420 299,000 1,594,670 5.3333 2.045 2.049 2.053 2.026 2.116 765,982 2.0819 -1.87%
2011-08-19 0 5.340 5.330 5.390 5.300 5.500 394,919 2,131,920 5.3984 2.084 2.081 2.104 2.069 2.147 1,011,709 2.1072 -4.98%
2011-08-18 0 5.620 5.620 5.690 5.570 5.750 399,000 2,256,710 5.6559 2.194 2.194 2.221 2.174 2.245 1,022,164 2.2078 0.00%
2011-08-17 0 5.620 5.600 5.640 5.480 5.920 789,000 4,499,300 5.7025 2.194 2.186 2.202 2.139 2.311 2,021,271 2.2260 5.24%
2011-08-16 0 5.340 5.310 5.350 5.340 5.410 421,000 2,267,200 5.3853 2.084 2.073 2.088 2.084 2.112 1,078,524 2.1021 1.33%
2011-08-15 0 5.270 5.230 5.280 5.130 5.290 194,110 1,010,812 5.2074 2.057 2.042 2.061 2.002 2.065 497,274 2.0327 1.35%
2011-08-12 0 5.200 5.120 5.200 5.180 5.300 216,581 1,134,737 5.2393 2.030 1.999 2.030 2.022 2.069 554,840 2.0452 -1.70%
2011-08-11 0 5.290 5.130 5.280 5.060 5.300 293,000 1,500,670 5.1217 2.065 2.002 2.061 1.975 2.069 750,611 1.9993 0.00%
2011-08-10 0 5.290 5.280 5.290 5.250 5.460 401,000 2,132,360 5.3176 2.065 2.061 2.065 2.049 2.131 1,027,287 2.0757 0.38%
2011-08-09 0 5.270 5.190 5.270 5.000 5.380 466,000 2,418,000 5.1888 2.057 2.026 2.057 1.952 2.100 1,193,805 2.0255 -2.23%
2011-08-08 0 5.390 5.330 5.390 5.150 5.400 290,061 1,533,076 5.2854 2.104 2.081 2.104 2.010 2.108 743,082 2.0631 -3.23%
2011-08-05 0 5.570 5.570 5.620 5.460 5.700 392,636 2,187,180 5.5705 2.174 2.174 2.194 2.131 2.225 1,005,860 2.1744 -3.97%
2011-08-04 0 5.800 5.800 5.830 5.800 5.940 567,276 3,324,423 5.8603 2.264 2.264 2.276 2.264 2.319 1,453,256 2.2876 0.87%
2011-08-03 0 5.750 5.750 5.790 5.720 6.050 1,550,000 9,050,530 5.8391 2.245 2.245 2.260 2.233 2.362 3,970,811 2.2793 0.00%
2011-08-02 0 5.750 5.750 5.780 5.740 5.820 186,000 1,074,090 5.7747 2.245 2.245 2.256 2.241 2.272 476,497 2.2541 -1.20%
2011-08-01 0 5.820 5.820 5.830 5.760 5.900 209,279 1,222,997 5.8439 2.272 2.272 2.276 2.248 2.303 536,134 2.2811 1.75%
2011-07-29 0 5.720 5.720 5.780 5.710 5.760 122,000 697,780 5.7195 2.233 2.233 2.256 2.229 2.248 312,541 2.2326 -1.04%
2011-07-28 0 5.780 5.760 5.800 5.750 5.960 343,000 2,001,650 5.8357 2.256 2.248 2.264 2.245 2.326 878,702 2.2780 -0.86%
2011-07-27 0 5.830 5.830 5.890 5.800 6.290 1,788,008 10,811,689 6.0468 2.276 2.276 2.299 2.264 2.455 4,580,544 2.3604 -2.67%
2011-07-26 0 5.990 5.970 6.040 5.290 6.090 2,025,402 11,971,093 5.9105 2.338 2.330 2.358 2.065 2.377 5,188,703 2.3071 13.02%
2011-07-25 0 5.300 5.300 5.340 5.290 5.480 193,836 1,031,994 5.3241 2.069 2.069 2.084 2.065 2.139 496,572 2.0782 -2.03%
2011-07-22 0 5.410 5.410 5.490 5.400 5.430 109,000 589,600 5.4092 2.112 2.112 2.143 2.108 2.120 279,238 2.1115 0.19%
2011-07-21 0 5.400 5.400 5.440 5.250 5.400 184,000 991,780 5.3901 2.108 2.108 2.123 2.049 2.108 471,374 2.1040 0.37%
2011-07-20 0 5.380 5.380 5.430 5.220 5.460 274,000 1,484,670 5.4185 2.100 2.100 2.120 2.038 2.131 701,937 2.1151 -0.74%
2011-07-19 0 5.420 5.400 5.480 5.390 5.420 96,000 519,230 5.4086 2.116 2.108 2.139 2.104 2.116 245,934 2.1113 0.18%
2011-07-18 0 5.410 5.440 5.490 5.400 5.480 168,125 915,419 5.4449 2.112 2.123 2.143 2.108 2.139 430,705 2.1254 -1.10%
2011-07-15 0 5.470 5.470 5.500 5.470 5.550 68,000 374,160 5.5024 2.135 2.135 2.147 2.135 2.166 174,203 2.1478 -1.44%
2011-07-14 0 5.550 5.550 5.580 5.420 5.560 149,000 818,890 5.4959 2.166 2.166 2.178 2.116 2.170 381,710 2.1453 0.91%
2011-07-13 0 5.500 5.480 5.500 5.350 5.500 103,110 561,847 5.4490 2.147 2.139 2.147 2.088 2.147 264,149 2.1270 0.18%
2011-07-12 0 5.490 5.460 5.490 5.400 5.540 184,000 1,010,660 5.4927 2.143 2.131 2.143 2.108 2.163 471,374 2.1441 -1.61%
2011-07-11 0 5.580 5.580 5.620 5.540 5.630 213,651 1,190,777 5.5735 2.178 2.178 2.194 2.163 2.198 547,334 2.1756 -1.41%
2011-07-08 0 5.660 5.650 5.680 5.600 5.700 674,968 3,801,282 5.6318 2.209 2.205 2.217 2.186 2.225 1,729,142 2.1984 0.89%
2011-07-07 0 5.610 5.610 5.660 5.600 5.820 213,000 1,217,400 5.7155 2.190 2.190 2.209 2.186 2.272 545,666 2.2310 -1.75%
2011-07-06 0 5.710 5.720 5.770 5.710 5.980 217,039 1,276,849 5.8830 2.229 2.233 2.252 2.229 2.334 556,014 2.2964 -4.67%
2011-07-05 0 5.990 5.980 6.000 5.900 6.060 251,588 1,507,915 5.9936 2.338 2.334 2.342 2.303 2.366 644,522 2.3396 2.92%
2011-07-04 0 5.820 5.820 5.850 5.640 5.880 135,094 782,985 5.7959 2.272 2.272 2.284 2.202 2.295 346,086 2.2624 2.11%
2011-06-30 0 5.700 5.700 5.750 5.610 5.750 7,585,000 42,559,610 5.6110 2.225 2.225 2.245 2.190 2.245 19,431,358 2.1903 1.60%
2011-06-29 0 5.610 5.610 5.640 5.580 5.640 72,000 403,720 5.6072 2.190 2.190 2.202 2.178 2.202 184,451 2.1888 0.90%
2011-06-28 0 5.560 5.560 5.640 5.560 5.620 86,598 485,238 5.6033 2.170 2.170 2.202 2.170 2.194 221,848 2.1873 -0.89%
2011-06-27 0 5.610 5.600 5.620 5.560 5.710 148,000 835,060 5.6423 2.190 2.186 2.194 2.170 2.229 379,148 2.2025 0.90%
2011-06-24 0 5.560 5.520 5.560 5.400 5.660 212,010 1,178,676 5.5595 2.170 2.155 2.170 2.108 2.209 543,130 2.1702 2.02%
2011-06-23 0 5.450 5.450 5.460 5.330 5.460 292,372 1,587,962 5.4313 2.127 2.127 2.131 2.081 2.131 749,003 2.1201 -0.18%
2011-06-22 0 5.460 5.460 5.470 5.400 5.500 330,053 1,798,255 5.4484 2.131 2.131 2.135 2.108 2.147 845,534 2.1268 1.11%
2011-06-21 0 5.400 5.390 5.410 5.340 5.400 250,000 1,341,300 5.3652 2.108 2.104 2.112 2.084 2.108 640,453 2.0943 1.31%
2011-06-20 0 5.330 5.300 5.330 5.220 5.490 795,000 4,217,810 5.3054 2.081 2.069 2.081 2.038 2.143 2,036,642 2.0710 2.90%
2011-06-17 0 5.180 - 5.200 5.110 5.840 768,530 4,164,362 5.4186 2.022 - 2.030 1.995 2.280 1,968,831 2.1151 -11.90%
2011-06-16 0 5.880 5.830 5.880 5.810 5.900 16,068,000 94,958,300 5.9098 2.295 2.276 2.295 2.268 2.303 41,163,225 2.3069 -0.51%
2011-06-15 0 5.910 5.910 5.930 5.900 5.950 46,291 274,512 5.9301 2.307 2.307 2.315 2.303 2.323 118,589 2.3148 -0.34%
2011-06-14 0 5.930 5.930 5.950 5.840 5.950 55,000 324,810 5.9056 2.315 2.315 2.323 2.280 2.323 140,900 2.3053 -0.34%
2011-06-13 0 5.950 5.890 5.950 5.820 5.950 99,097 581,686 5.8699 2.323 2.299 2.323 2.272 2.323 253,868 2.2913 0.00%
2011-06-10 0 5.950 5.950 6.000 5.930 6.270 152,000 920,910 6.0586 2.323 2.323 2.342 2.315 2.447 389,396 2.3650 -4.95%
2011-06-09 0 6.260 6.240 6.340 6.260 6.420 261,123 1,658,048 6.3497 2.444 2.436 2.475 2.444 2.506 668,949 2.4786 -2.64%
2011-06-08 0 6.430 6.430 6.460 6.400 6.550 206,000 1,323,700 6.4257 2.510 2.510 2.522 2.498 2.557 527,734 2.5083 0.16%
2011-06-07 0 6.420 6.420 6.500 6.400 6.550 119,000 766,110 6.4379 2.506 2.506 2.537 2.498 2.557 304,856 2.5130 -0.93%
2011-06-03 0 6.480 6.480 6.530 6.450 6.530 195,000 1,267,970 6.5024 2.529 2.529 2.549 2.518 2.549 499,554 2.5382 -0.46%
2011-06-02 0 6.510 6.510 6.530 6.500 6.610 404,000 2,658,446 6.5803 2.541 2.541 2.549 2.537 2.580 1,034,973 2.5686 -1.51%
2011-06-01 0 6.610 6.610 6.620 6.600 6.660 139,290 921,445 6.6153 2.580 2.580 2.584 2.576 2.600 356,835 2.5823 -0.15%
2011-05-31 0 6.620 6.610 6.650 6.520 6.650 191,000 1,260,720 6.6006 2.584 2.580 2.596 2.545 2.596 489,306 2.5765 1.69%
2011-05-30 0 6.510 6.510 6.550 6.510 6.540 80,642 526,703 6.5314 2.541 2.541 2.557 2.541 2.553 206,590 2.5495 -0.46%
2011-05-27 0 6.540 6.540 6.580 6.530 6.560 98,710 646,125 6.5457 2.553 2.553 2.568 2.549 2.561 252,877 2.5551 0.31%
2011-05-26 0 6.520 6.520 6.550 6.520 6.550 2,307,000 15,001,750 6.5027 2.545 2.545 2.557 2.545 2.557 5,910,105 2.5383 0.31%
2011-05-25 0 6.500 6.500 6.540 6.410 6.550 293,000 1,901,510 6.4898 2.537 2.537 2.553 2.502 2.557 750,611 2.5333 0.31%
2011-05-24 0 6.480 6.480 6.560 6.460 6.480 25,000 161,520 6.4608 2.529 2.529 2.561 2.522 2.529 64,045 2.5220 0.93%
2011-05-23 0 6.420 6.420 6.550 6.300 6.550 67,000 429,960 6.4173 2.506 2.506 2.557 2.459 2.557 171,642 2.5050 -2.43%
2011-05-20 0 6.580 6.540 6.580 6.500 6.580 190,606 1,248,229 6.5487 2.568 2.553 2.568 2.537 2.568 488,297 2.5563 0.46%
2011-05-19 0 6.550 6.550 6.600 6.500 6.650 331,000 2,175,570 6.5727 2.557 2.557 2.576 2.537 2.596 847,960 2.5657 -1.21%
2011-05-18 0 6.630 6.590 6.650 6.350 6.680 358,196 2,351,050 6.5636 2.588 2.572 2.596 2.479 2.608 917,631 2.5621 4.25%
2011-05-17 0 6.540 6.530 6.540 6.460 6.580 193,000 1,251,550 6.4847 2.483 2.479 2.483 2.452 2.498 508,423 2.4616 1.55%
2011-05-16 0 6.440 6.440 6.490 6.400 6.510 587,262 3,776,063 6.4299 2.445 2.445 2.464 2.429 2.471 1,547,035 2.4408 -1.23%
2011-05-13 0 6.520 6.500 6.520 6.350 6.710 279,000 1,814,070 6.5020 2.475 2.467 2.475 2.410 2.547 734,975 2.4682 -1.51%
2011-05-12 0 6.620 6.600 6.660 6.600 6.690 377,000 2,502,010 6.6366 2.513 2.505 2.528 2.505 2.540 993,138 2.5193 -1.63%
2011-05-11 0 6.730 6.730 6.770 6.660 6.770 217,387 1,456,232 6.6988 2.555 2.555 2.570 2.528 2.570 572,666 2.5429 -0.15%
2011-05-09 0 6.740 6.740 6.790 6.660 6.800 131,000 879,465 6.7135 2.559 2.559 2.578 2.528 2.581 345,096 2.5485 -1.03%
2011-05-06 0 6.810 6.800 6.810 6.760 6.810 139,000 944,790 6.7971 2.585 2.581 2.585 2.566 2.585 366,170 2.5802 -0.29%
2011-05-05 0 6.830 6.830 6.850 6.770 6.840 726,038 4,957,687 6.8284 2.593 2.593 2.600 2.570 2.596 1,912,615 2.5921 0.44%
2011-05-04 0 6.800 6.800 6.830 6.680 6.830 1,269,000 8,621,490 6.7939 2.581 2.581 2.593 2.536 2.593 3,342,950 2.5790 2.56%
2011-05-03 0 6.630 6.630 6.680 6.600 6.670 229,826 1,522,930 6.6264 2.517 2.517 2.536 2.505 2.532 605,435 2.5154 1.22%
2011-04-29 0 6.550 6.550 6.610 6.530 6.620 164,000 1,081,850 6.5966 2.486 2.486 2.509 2.479 2.513 432,028 2.5041 -0.76%
2011-04-28 0 6.600 6.550 6.610 6.500 6.600 539,387 3,553,602 6.5882 2.505 2.486 2.509 2.467 2.505 1,420,917 2.5009 0.76%
2011-04-27 0 6.550 6.540 6.560 6.540 6.620 549,000 3,617,850 6.5899 2.486 2.483 2.490 2.483 2.513 1,446,241 2.5016 -0.76%
2011-04-26 0 6.600 6.560 6.600 6.500 6.650 319,000 2,101,630 6.5882 2.505 2.490 2.505 2.467 2.524 840,347 2.5009 0.00%
2011-04-21 0 6.600 6.560 6.600 6.550 6.640 3,210,401 21,102,376 6.5731 2.505 2.490 2.505 2.486 2.521 8,457,217 2.4952 -0.60%
2011-04-20 0 6.640 6.630 6.650 6.610 6.660 361,000 2,399,410 6.6466 2.521 2.517 2.524 2.509 2.528 950,989 2.5231 0.61%
2011-04-19 0 6.600 6.590 6.600 6.580 6.650 349,000 2,305,650 6.6064 2.505 2.502 2.505 2.498 2.524 919,377 2.5078 0.30%
2011-04-18 0 6.580 6.570 6.600 6.550 6.670 481,000 3,181,290 6.6139 2.498 2.494 2.505 2.486 2.532 1,267,107 2.5107 -1.64%
2011-04-15 0 6.690 6.680 6.710 6.670 6.870 762,629 5,130,889 6.7279 2.540 2.536 2.547 2.532 2.608 2,009,007 2.5539 -2.19%
2011-04-14 0 6.840 6.840 6.870 6.560 6.930 1,089,602 7,471,620 6.8572 2.596 2.596 2.608 2.490 2.631 2,870,358 2.6030 2.86%
2011-04-13 0 6.650 6.650 6.670 6.360 6.750 4,389,840 29,114,744 6.6323 2.524 2.524 2.532 2.414 2.562 11,564,235 2.5177 6.23%
2011-04-12 0 6.260 6.260 6.300 6.200 6.300 199,193 1,243,246 6.2414 2.376 2.376 2.392 2.354 2.392 524,738 2.3693 -0.63%
2011-04-11 0 6.300 6.280 6.300 6.250 6.400 313,369 1,982,079 6.3251 2.392 2.384 2.392 2.373 2.429 825,514 2.4010 -1.25%
2011-04-08 0 6.380 6.340 6.380 6.280 6.390 2,441,088 15,225,872 6.2373 2.422 2.407 2.422 2.384 2.426 6,430,602 2.3677 1.75%
2011-04-07 0 6.270 6.250 6.270 6.240 6.300 445,038 2,792,135 6.2739 2.380 2.373 2.380 2.369 2.392 1,172,372 2.3816 -0.48%
2011-04-06 0 6.300 6.270 6.300 6.210 6.320 521,544 3,272,090 6.2739 2.392 2.380 2.392 2.357 2.399 1,373,913 2.3816 0.96%
2011-04-04 0 6.240 6.240 6.280 6.150 6.300 1,008,000 6,305,130 6.2551 2.369 2.369 2.384 2.335 2.392 2,655,393 2.3745 1.63%
2011-04-01 0 6.140 6.060 6.140 6.040 6.300 909,000 5,595,900 6.1561 2.331 2.300 2.331 2.293 2.392 2,394,595 2.3369 -2.23%
2011-03-31 0 6.280 6.270 6.280 6.180 6.400 2,149,615 13,561,899 6.3090 2.384 2.380 2.384 2.346 2.429 5,662,770 2.3949 6.80%
2011-03-30 0 5.880 5.800 5.870 5.640 5.980 804,852 4,638,292 5.7629 2.232 2.202 2.228 2.141 2.270 2,120,236 2.1876 4.63%
2011-03-29 0 5.620 5.620 5.650 5.560 5.690 202,000 1,136,780 5.6276 2.133 2.133 2.145 2.111 2.160 532,132 2.1363 1.08%
2011-03-28 0 5.560 5.560 5.590 5.560 5.650 138,000 772,910 5.6008 2.111 2.111 2.122 2.111 2.145 363,536 2.1261 -1.59%
2011-03-25 0 5.650 5.550 5.650 5.550 5.740 489,000 2,746,130 5.6158 2.145 2.107 2.145 2.107 2.179 1,288,182 2.1318 -1.57%
2011-03-24 0 5.740 5.710 5.740 5.600 5.760 214,000 1,222,840 5.7142 2.179 2.168 2.179 2.126 2.187 563,744 2.1691 2.68%
2011-03-23 0 5.590 5.590 5.640 5.550 5.640 201,148 1,123,505 5.5855 2.122 2.122 2.141 2.107 2.141 529,888 2.1203 -0.53%
2011-03-22 0 5.620 5.610 5.670 5.520 5.640 127,000 708,050 5.5752 2.133 2.130 2.152 2.095 2.141 334,558 2.1164 1.08%
2011-03-21 0 5.560 5.560 5.590 5.550 5.650 78,194 435,921 5.5749 2.111 2.111 2.122 2.107 2.145 205,988 2.1162 0.18%
2011-03-18 0 5.550 5.550 5.570 5.410 5.600 98,000 541,750 5.5281 2.107 2.107 2.114 2.054 2.126 258,163 2.0985 2.21%
2011-03-17 0 5.430 5.430 5.480 5.410 5.550 148,019 804,852 5.4375 2.061 2.061 2.080 2.054 2.107 389,929 2.0641 -3.89%
2011-03-16 0 5.650 5.560 5.650 5.500 5.650 178,000 994,260 5.5857 2.145 2.111 2.145 2.088 2.145 468,909 2.1204 1.07%
2011-03-15 0 5.590 5.510 5.590 5.450 5.650 297,000 1,651,020 5.5590 2.122 2.092 2.122 2.069 2.145 782,392 2.1102 -1.93%
2011-03-14 0 5.700 5.650 5.700 5.690 5.790 4,660,000 26,624,250 5.7134 2.164 2.145 2.164 2.160 2.198 12,275,922 2.1688 -0.18%
2011-03-11 0 5.710 5.710 5.730 5.650 5.730 343,116 1,955,290 5.6986 2.168 2.168 2.175 2.145 2.175 903,877 2.1632 1.06%
2011-03-10 0 5.650 5.650 5.710 5.650 5.800 110,193 628,960 5.7078 2.145 2.145 2.168 2.145 2.202 290,283 2.1667 -1.22%
2011-03-09 0 5.720 5.700 5.720 5.700 5.750 74,000 422,900 5.7149 2.171 2.164 2.171 2.164 2.183 194,940 2.1694 0.35%
2011-03-08 0 5.700 5.700 5.740 5.700 5.780 288,397 1,645,201 5.7046 2.164 2.164 2.179 2.164 2.194 759,729 2.1655 -1.72%
2011-03-07 0 5.800 5.700 5.800 5.670 5.820 236,610 1,362,566 5.7587 2.202 2.164 2.202 2.152 2.209 623,306 2.1860 0.35%
2011-03-04 0 5.780 5.700 5.790 5.560 5.840 808,580 4,663,825 5.7679 2.194 2.164 2.198 2.111 2.217 2,130,057 2.1895 3.40%
2011-03-03 0 5.590 5.580 5.640 5.460 5.700 121,000 674,290 5.5726 2.122 2.118 2.141 2.073 2.164 318,752 2.1154 2.19%
2011-03-02 0 5.470 5.470 5.490 5.430 5.460 113,000 615,800 5.4496 2.076 2.076 2.084 2.061 2.073 297,678 2.0687 -0.36%
2011-03-01 0 5.490 5.480 5.520 5.460 5.520 104,000 571,050 5.4909 2.084 2.080 2.095 2.073 2.095 273,969 2.0844 0.18%
2011-02-28 0 5.480 5.480 5.550 5.430 5.540 78,000 428,140 5.4890 2.080 2.080 2.107 2.061 2.103 205,477 2.0836 1.48%
2011-02-25 0 5.400 5.400 5.460 5.400 5.570 612,893 3,354,742 5.4736 2.050 2.050 2.073 2.050 2.114 1,614,555 2.0778 -1.82%
2011-02-24 0 5.500 5.500 5.510 5.500 5.600 177,000 981,400 5.5446 2.088 2.088 2.092 2.088 2.126 466,274 2.1048 -1.08%
2011-02-23 0 5.560 5.560 5.570 5.560 5.600 78,000 436,630 5.5978 2.111 2.111 2.114 2.111 2.126 205,477 2.1250 -0.36%
2011-02-22 0 5.580 5.580 5.590 5.580 5.630 161,301 902,386 5.5944 2.118 2.118 2.122 2.118 2.137 424,918 2.1237 -1.93%
2011-02-21 0 5.690 5.600 5.690 5.600 5.690 175,000 980,770 5.6044 2.160 2.126 2.160 2.126 2.160 461,006 2.1275 0.00%
2011-02-18 0 5.690 5.600 5.690 5.600 5.690 65,000 365,120 5.6172 2.160 2.126 2.160 2.126 2.160 171,231 2.1323 1.61%
2011-02-17 0 5.600 5.590 5.650 5.590 5.650 295,348 1,655,071 5.6038 2.126 2.122 2.145 2.122 2.145 778,041 2.1272 0.18%
2011-02-16 0 5.590 5.580 5.700 5.550 5.880 465,176 2,636,494 5.6677 2.122 2.118 2.164 2.107 2.232 1,225,422 2.1515 -1.24%
2011-02-15 0 5.660 5.670 5.800 5.660 5.750 318,000 1,818,930 5.7199 2.149 2.152 2.202 2.149 2.183 837,713 2.1713 -2.41%
2011-02-14 0 5.800 5.760 5.830 5.700 5.900 139,000 810,620 5.8318 2.202 2.187 2.213 2.164 2.240 366,170 2.2138 1.93%
2011-02-11 0 5.690 5.690 5.790 5.550 5.790 299,000 1,687,090 5.6424 2.160 2.160 2.198 2.107 2.198 787,661 2.1419 2.52%
2011-02-10 0 5.550 5.510 5.550 5.550 5.800 544,860 3,113,729 5.7147 2.107 2.092 2.107 2.107 2.202 1,435,335 2.1693 -3.65%
2011-02-09 0 5.760 5.760 5.770 5.750 5.860 365,699 2,116,349 5.7871 2.187 2.187 2.190 2.183 2.224 963,367 2.1968 -0.69%
2011-02-08 0 5.800 5.800 5.870 5.800 5.810 56,000 324,990 5.8034 2.202 2.202 2.228 2.202 2.206 147,522 2.2030 -0.17%
2011-02-07 0 5.810 5.800 5.880 5.800 5.830 92,000 534,620 5.8111 2.206 2.202 2.232 2.202 2.213 242,357 2.2059 -0.17%
2011-02-02 0 5.820 5.810 5.890 5.810 5.900 60,000 349,480 5.8247 2.209 2.206 2.236 2.206 2.240 158,059 2.2111 -0.85%
2011-02-01 0 5.870 5.840 5.870 5.800 5.920 292,374 1,718,181 5.8767 2.228 2.217 2.228 2.202 2.247 770,206 2.2308 1.21%
2011-01-31 0 5.800 5.800 5.840 5.760 5.840 86,000 497,940 5.7900 2.202 2.202 2.217 2.187 2.217 226,551 2.1979 -0.34%
2011-01-28 0 5.820 5.810 5.830 5.790 5.820 123,000 713,560 5.8013 2.209 2.206 2.213 2.198 2.209 324,021 2.2022 0.34%
2011-01-27 0 5.800 5.800 5.840 5.790 5.920 79,000 459,880 5.8213 2.202 2.202 2.217 2.198 2.247 208,111 2.2098 -0.68%
2011-01-26 0 5.840 5.760 5.840 5.740 5.850 429,000 2,486,450 5.7959 2.217 2.187 2.217 2.179 2.221 1,130,122 2.2002 0.00%
2011-01-25 0 5.840 5.810 5.880 5.780 5.860 321,000 1,871,340 5.8297 2.217 2.206 2.232 2.194 2.224 845,616 2.2130 -0.68%
2011-01-24 0 5.880 5.870 5.880 5.860 5.960 132,000 776,920 5.8858 2.232 2.228 2.232 2.224 2.262 347,730 2.2343 -1.34%
2011-01-21 0 5.960 5.950 5.960 5.910 5.970 61,000 362,500 5.9426 2.262 2.259 2.262 2.243 2.266 160,693 2.2558 -0.67%
2011-01-20 0 6.000 5.980 6.000 5.980 6.100 5,165,174 31,293,145 6.0585 2.278 2.270 2.278 2.270 2.316 13,606,711 2.2998 -0.17%
2011-01-19 0 6.010 6.010 6.040 6.000 6.070 139,000 840,150 6.0442 2.281 2.281 2.293 2.278 2.304 366,170 2.2944 0.33%
2011-01-18 0 5.990 6.000 6.040 5.910 6.190 9,745,536 57,264,409 5.8760 2.274 2.278 2.293 2.243 2.350 25,672,841 2.2305 2.22%
2011-01-17 0 5.860 5.860 5.900 5.860 5.980 178,193 1,057,516 5.9347 2.224 2.224 2.240 2.224 2.270 469,417 2.2528 -0.51%
2011-01-14 0 5.890 5.890 5.930 5.880 5.940 308,166 1,821,181 5.9097 2.236 2.236 2.251 2.232 2.255 811,807 2.2434 0.17%
2011-01-13 0 5.880 5.900 5.920 5.880 6.000 233,000 1,379,970 5.9226 2.232 2.240 2.247 2.232 2.278 613,796 2.2483 -1.01%
2011-01-12 0 5.940 5.940 5.950 5.860 5.940 128,193 757,249 5.9071 2.255 2.255 2.259 2.224 2.255 337,701 2.2424 1.54%
2011-01-11 0 5.850 5.850 5.900 5.850 5.910 135,000 792,380 5.8695 2.221 2.221 2.240 2.221 2.243 355,633 2.2281 0.00%
2011-01-10 0 5.850 5.850 5.900 5.800 5.900 120,000 703,100 5.8592 2.221 2.221 2.240 2.202 2.240 316,118 2.2242 -0.85%
2011-01-07 0 5.900 5.900 5.950 5.800 5.920 169,212 999,910 5.9092 2.240 2.240 2.259 2.202 2.247 445,758 2.2432 0.00%
2011-01-06 0 5.900 5.900 5.930 5.800 5.950 263,000 1,543,960 5.8706 2.240 2.240 2.251 2.202 2.259 692,826 2.2285 1.55%
2011-01-05 0 5.810 5.780 5.810 5.690 5.810 323,000 1,870,920 5.7923 2.206 2.194 2.206 2.160 2.206 850,885 2.1988 0.52%
2011-01-04 0 5.780 5.750 5.780 5.670 5.780 195,000 1,117,970 5.7332 2.194 2.183 2.194 2.152 2.194 513,692 2.1763 2.12%
2011-01-03 0 5.660 5.660 5.690 5.650 5.680 100,019 566,596 5.6649 2.149 2.149 2.160 2.145 2.156 263,482 2.1504 0.53%
2010-12-31 0 5.630 5.580 5.690 5.620 5.690 91,604 515,928 5.6322 2.137 2.118 2.160 2.133 2.160 241,314 2.1380 0.18%
2010-12-30 0 5.620 5.590 5.620 5.580 5.620 31,000 173,480 5.5961 2.133 2.122 2.133 2.118 2.133 81,664 2.1243 1.44%
2010-12-29 0 5.540 5.520 5.680 5.540 5.680 93,000 518,680 5.5772 2.103 2.095 2.156 2.103 2.156 244,992 2.1171 -1.07%
2010-12-28 0 5.600 5.600 5.680 5.570 5.750 98,000 553,430 5.6472 2.126 2.126 2.156 2.114 2.183 258,163 2.1437 -1.23%
2010-12-24 0 5.670 5.670 5.700 5.590 5.670 37,081 209,934 5.6615 2.152 2.152 2.164 2.122 2.152 97,683 2.1491 0.00%
2010-12-23 0 5.670 5.670 5.700 5.650 5.700 27,342 155,330 5.6810 2.152 2.152 2.164 2.145 2.164 72,028 2.1565 0.35%
2010-12-22 0 5.650 5.650 5.730 5.590 5.730 176,000 999,930 5.6814 2.145 2.145 2.175 2.122 2.175 463,640 2.1567 0.53%
2010-12-21 0 5.620 5.620 5.660 5.550 5.680 105,086 588,929 5.6043 2.133 2.133 2.149 2.107 2.156 276,830 2.1274 1.63%
2010-12-20 0 5.530 5.530 5.640 5.510 5.680 209,805 1,174,734 5.5992 2.099 2.099 2.141 2.092 2.156 552,693 2.1255 -2.64%
2010-12-17 0 5.680 5.660 5.680 5.510 5.740 265,000 1,508,475 5.6924 2.156 2.149 2.156 2.092 2.179 698,094 2.1608 1.43%
2010-12-16 0 5.600 5.610 5.670 5.530 5.760 213,000 1,193,015 5.6010 2.126 2.130 2.152 2.099 2.187 561,110 2.1262 0.72%
2010-12-15 0 5.560 5.560 5.620 5.560 5.680 556,053 3,119,002 5.6092 2.111 2.111 2.133 2.111 2.156 1,464,820 2.1293 -0.18%
2010-12-14 0 5.570 5.570 5.580 5.560 5.600 96,189 537,437 5.5873 2.114 2.114 2.118 2.111 2.126 253,392 2.1210 0.72%
2010-12-13 0 5.530 5.500 5.560 5.500 5.560 39,000 215,250 5.5192 2.099 2.088 2.111 2.088 2.111 102,738 2.0951 0.73%
2010-12-10 0 5.490 5.480 5.550 5.450 5.550 117,000 642,090 5.4879 2.084 2.080 2.107 2.069 2.107 308,215 2.0833 0.00%
2010-12-09 0 5.490 5.490 5.620 5.480 5.650 572,000 3,177,170 5.5545 2.084 2.084 2.133 2.080 2.145 1,506,830 2.1085 -2.66%
2010-12-08 0 5.640 5.600 5.650 5.630 5.650 89,000 502,680 5.6481 2.141 2.126 2.145 2.137 2.145 234,454 2.1440 0.00%
2010-12-07 0 5.640 5.640 5.700 5.400 5.740 244,000 1,373,840 5.6305 2.141 2.141 2.164 2.050 2.179 642,774 2.1374 0.18%
2010-12-06 0 5.630 5.630 5.710 5.630 5.710 109,000 616,230 5.6535 2.137 2.137 2.168 2.137 2.168 287,141 2.1461 -0.18%
2010-12-03 0 5.640 5.640 5.650 5.640 5.800 87,013 497,802 5.7210 2.141 2.141 2.145 2.141 2.202 229,220 2.1717 -2.25%
2010-12-02 0 5.770 5.740 5.800 5.510 5.800 171,774 975,049 5.6763 2.190 2.179 2.202 2.092 2.202 452,507 2.1548 3.04%
2010-12-01 0 5.600 5.600 5.700 5.560 5.770 120,482 673,405 5.5893 2.126 2.126 2.164 2.111 2.190 317,388 2.1217 0.00%
2010-11-30 0 5.600 5.600 5.660 5.510 5.680 80,232 450,338 5.6129 2.126 2.126 2.149 2.092 2.156 211,357 2.1307 -1.41%
2010-11-29 0 5.680 5.590 5.680 5.590 5.680 88,193 499,170 5.6600 2.156 2.122 2.156 2.122 2.156 232,328 2.1486 0.53%
2010-11-26 0 5.650 5.640 5.680 5.500 5.700 51,602 289,799 5.6160 2.145 2.141 2.156 2.088 2.164 135,936 2.1319 -0.88%
2010-11-25 0 5.700 5.700 5.720 5.610 5.740 183,532 1,040,655 5.6702 2.164 2.164 2.171 2.130 2.179 483,482 2.1524 2.15%
2010-11-24 0 5.580 5.580 5.600 5.450 5.780 243,000 1,365,855 5.6208 2.118 2.118 2.126 2.069 2.194 640,139 2.1337 -1.76%
2010-11-23 0 5.680 5.600 5.700 5.600 5.800 474,680 2,690,684 5.6684 2.156 2.126 2.164 2.126 2.202 1,250,458 2.1518 -1.05%
2010-11-22 0 5.740 5.720 5.750 5.680 5.830 193,000 1,102,145 5.7106 2.179 2.171 2.183 2.156 2.213 508,423 2.1678 -0.17%
2010-11-19 0 5.750 5.720 5.750 5.600 5.840 87,000 497,740 5.7211 2.183 2.171 2.183 2.126 2.217 229,186 2.1718 0.88%
2010-11-18 0 5.700 5.650 5.700 5.630 5.750 188,000 1,070,260 5.6929 2.164 2.145 2.164 2.137 2.183 495,252 2.1610 1.06%
2010-11-17 0 5.640 5.640 5.650 5.600 5.800 265,000 1,515,560 5.7191 2.141 2.141 2.145 2.126 2.202 698,094 2.1710 -1.74%
2010-11-16 0 5.740 5.740 5.750 5.700 5.860 431,000 2,488,180 5.7730 2.179 2.179 2.183 2.164 2.224 1,135,391 2.1915 -2.05%
2010-11-15 0 5.860 5.850 5.900 5.850 5.950 235,143 1,381,652 5.8758 2.224 2.221 2.240 2.221 2.259 619,441 2.2305 -0.85%
2010-11-12 0 5.910 5.910 5.970 5.900 6.070 315,000 1,885,660 5.9862 2.243 2.243 2.266 2.240 2.304 829,810 2.2724 -2.80%
2010-11-11 0 6.080 6.060 6.080 6.040 6.160 291,000 1,770,750 6.0851 2.308 2.300 2.308 2.293 2.338 766,587 2.3099 0.00%
2010-11-10 0 6.080 6.060 6.080 6.060 6.150 153,991 939,126 6.0986 2.308 2.300 2.308 2.300 2.335 405,661 2.3150 -0.33%
2010-11-09 0 6.100 6.090 6.190 6.090 6.240 533,503 3,306,298 6.1973 2.316 2.312 2.350 2.312 2.369 1,405,417 2.3525 -1.61%
2010-11-08 0 6.200 6.200 6.220 6.000 6.210 966,100 5,882,865 6.0893 2.354 2.354 2.361 2.278 2.357 2,545,015 2.3115 -0.16%
2010-11-05 0 6.210 6.210 6.270 6.180 6.340 1,416,212 8,883,239 6.2725 2.357 2.357 2.380 2.346 2.407 3,730,753 2.3811 0.81%
2010-11-04 0 6.160 6.130 6.180 6.050 6.230 1,383,414 8,537,469 6.1713 2.338 2.327 2.346 2.297 2.365 3,644,352 2.3427 1.82%
2010-11-03 0 6.050 6.040 6.060 5.980 6.100 897,250 5,411,628 6.0313 2.297 2.293 2.300 2.270 2.316 2,363,642 2.2895 1.51%
2010-11-02 0 5.960 5.920 5.980 5.880 5.990 324,000 1,920,350 5.9270 2.262 2.247 2.270 2.232 2.274 853,519 2.2499 0.34%
2010-11-01 0 5.940 5.910 5.980 5.850 5.980 616,444 3,655,242 5.9296 2.255 2.243 2.270 2.221 2.270 1,623,910 2.2509 1.54%
2010-10-29 0 5.850 5.800 5.870 5.690 5.870 621,000 3,590,274 5.7814 2.221 2.202 2.228 2.160 2.228 1,635,911 2.1947 0.17%
2010-10-28 0 5.840 5.840 5.850 5.770 5.930 395,200 2,303,780 5.8294 2.217 2.217 2.221 2.190 2.251 1,041,082 2.2129 -0.68%
2010-10-27 0 5.880 5.850 5.880 5.870 6.070 334,077 1,974,127 5.9092 2.232 2.221 2.232 2.228 2.304 880,065 2.2432 -2.00%
2010-10-26 0 6.000 6.000 6.010 5.980 6.100 444,742 2,670,642 6.0049 2.278 2.278 2.281 2.270 2.316 1,171,592 2.2795 0.17%
2010-10-25 0 5.990 5.940 5.990 5.910 6.010 395,759 2,368,861 5.9856 2.274 2.255 2.274 2.243 2.281 1,042,555 2.2722 -0.66%
2010-10-22 0 6.030 6.010 6.060 6.010 6.130 1,233,797 7,494,200 6.0741 2.289 2.281 2.300 2.281 2.327 3,250,214 2.3058 0.00%
2010-10-21 0 6.030 6.000 6.040 5.880 6.040 824,608 4,917,376 5.9633 2.289 2.278 2.293 2.232 2.293 2,172,280 2.2637 1.34%
2010-10-20 0 5.950 5.950 5.970 5.820 6.000 635,586 3,778,638 5.9451 2.259 2.259 2.266 2.209 2.278 1,674,336 2.2568 -1.65%
2010-10-19 0 6.050 6.030 6.060 5.800 6.090 1,366,146 8,102,324 5.9308 2.297 2.289 2.300 2.202 2.312 3,598,863 2.2514 4.13%
2010-10-18 0 5.810 5.800 5.840 5.770 5.900 1,419,317 8,246,863 5.8104 2.206 2.202 2.217 2.190 2.240 3,738,932 2.2057 -0.51%
2010-10-15 0 5.840 5.820 5.840 5.750 5.860 1,062,000 6,154,940 5.7956 2.217 2.209 2.217 2.183 2.224 2,797,646 2.2000 0.86%
2010-10-14 0 5.790 5.760 5.800 5.590 5.810 924,822 5,283,020 5.7125 2.198 2.187 2.202 2.122 2.206 2,436,275 2.1685 3.95%
2010-10-13 0 5.570 5.560 5.570 5.510 5.610 313,000 1,743,970 5.5718 2.114 2.111 2.114 2.092 2.130 824,542 2.1151 2.01%
2010-10-12 0 5.460 5.450 5.500 5.450 5.690 797,000 4,399,640 5.5203 2.073 2.069 2.088 2.069 2.160 2,099,551 2.0955 -2.67%
2010-10-11 0 5.610 5.600 5.610 5.590 5.800 1,393,000 7,943,240 5.7023 2.130 2.126 2.130 2.122 2.202 3,669,605 2.1646 -2.26%
2010-10-08 0 5.740 5.670 5.740 5.650 5.810 973,000 5,564,270 5.7187 2.179 2.152 2.179 2.145 2.206 2,563,191 2.1708 -0.17%
2010-10-07 0 5.750 5.740 5.750 5.750 5.800 503,230 2,902,566 5.7679 2.183 2.179 2.183 2.183 2.202 1,325,668 2.1895 0.00%
2010-10-06 0 5.750 5.750 5.760 5.710 5.860 387,928 2,234,370 5.7598 2.183 2.183 2.187 2.168 2.224 1,021,926 2.1864 0.52%
2010-10-05 0 5.720 5.720 5.740 5.560 5.790 629,200 3,571,540 5.6763 2.171 2.171 2.179 2.111 2.198 1,657,513 2.1548 -1.21%
2010-10-04 0 5.790 5.760 5.800 5.720 5.950 2,469,378 14,385,535 5.8256 2.198 2.187 2.202 2.171 2.259 6,505,127 2.2114 0.87%
2010-09-30 0 5.740 5.740 5.760 5.300 5.840 133,352,861 694,626,618 5.2089 2.179 2.179 2.187 2.012 2.217 351,293,845 1.9773 9.13%
2010-09-29 0 5.260 5.260 5.290 5.200 5.280 153,000 799,900 5.2281 1.997 1.997 2.008 1.974 2.004 403,051 1.9846 0.77%
2010-09-28 0 5.220 5.220 5.250 5.210 5.250 177,000 925,350 5.2280 1.982 1.982 1.993 1.978 1.993 466,274 1.9846 -1.14%
2010-09-27 0 5.280 5.280 5.300 5.200 5.330 596,000 3,125,350 5.2439 2.004 2.004 2.012 1.974 2.023 1,570,054 1.9906 1.15%
2010-09-24 0 5.220 5.220 5.280 5.170 5.240 111,000 579,030 5.2165 1.982 1.982 2.004 1.963 1.989 292,409 1.9802 0.38%
2010-09-22 0 5.200 5.200 5.210 5.170 5.240 133,000 690,120 5.1889 1.974 1.974 1.978 1.963 1.989 350,364 1.9697 0.58%
2010-09-21 0 5.170 5.160 5.200 5.170 5.290 348,000 1,820,080 5.2301 1.963 1.959 1.974 1.963 2.008 916,743 1.9854 -0.96%
2010-09-20 0 5.220 5.220 5.230 5.150 5.300 229,000 1,197,780 5.2305 1.982 1.982 1.985 1.955 2.012 603,259 1.9855 0.38%
2010-09-17 0 5.200 5.200 5.220 5.160 5.230 220,000 1,143,830 5.1992 1.974 1.974 1.982 1.959 1.985 579,550 1.9737 0.78%
2010-09-16 0 5.160 5.160 5.180 5.120 5.200 194,750 1,004,935 5.1601 1.959 1.959 1.966 1.944 1.974 513,033 1.9588 -0.39%
2010-09-15 0 5.180 5.180 5.200 5.160 5.220 100,000 519,290 5.1929 1.966 1.966 1.974 1.959 1.982 263,432 1.9713 0.39%
2010-09-14 0 5.160 5.150 5.190 5.080 5.200 254,245 1,311,555 5.1586 1.959 1.955 1.970 1.928 1.974 669,762 1.9582 0.78%
2010-09-13 0 5.120 5.100 5.180 5.110 5.210 271,000 1,399,560 5.1644 1.944 1.936 1.966 1.940 1.978 713,900 1.9604 0.20%
2010-09-10 0 5.210 5.200 5.210 5.190 5.280 192,061 999,611 5.2047 1.940 1.936 1.940 1.932 1.966 515,851 1.9378 -0.57%
2010-09-09 0 5.240 5.210 5.240 5.180 5.270 665,000 3,464,760 5.2102 1.951 1.940 1.951 1.929 1.962 1,786,104 1.9398 1.35%
2010-09-08 0 5.170 5.170 5.190 5.150 5.300 477,000 2,476,220 5.1912 1.925 1.925 1.932 1.917 1.973 1,281,160 1.9328 -1.90%
2010-09-07 0 5.270 5.250 5.270 5.180 5.350 797,000 4,176,730 5.2406 1.962 1.955 1.962 1.929 1.992 2,140,639 1.9512 -1.31%
2010-09-06 0 5.340 5.290 5.340 5.150 5.340 315,000 1,658,740 5.2658 1.988 1.970 1.988 1.917 1.988 846,049 1.9606 3.69%
2010-09-03 0 5.150 5.150 5.200 5.040 5.150 311,000 1,586,190 5.1003 1.917 1.917 1.936 1.876 1.917 835,306 1.8989 0.39%
2010-09-02 0 5.130 5.130 5.140 5.110 5.150 201,000 1,031,830 5.1335 1.910 1.910 1.914 1.903 1.917 539,860 1.9113 0.98%
2010-09-01 0 5.080 5.080 5.090 5.060 5.100 134,000 681,310 5.0844 1.891 1.891 1.895 1.884 1.899 359,907 1.8930 0.00%
2010-08-31 0 5.080 5.080 5.120 5.060 5.130 101,000 515,510 5.1041 1.891 1.891 1.906 1.884 1.910 271,273 1.9003 -1.74%
2010-08-30 0 5.170 5.100 5.180 5.080 5.190 103,000 530,200 5.1476 1.925 1.899 1.929 1.891 1.932 276,645 1.9165 0.98%
2010-08-27 0 5.120 5.080 5.120 5.040 5.120 274,000 1,390,800 5.0759 1.906 1.891 1.906 1.876 1.906 735,928 1.8899 -1.54%
2010-08-26 0 5.200 5.190 5.220 5.100 5.200 64,000 329,720 5.1519 1.936 1.932 1.944 1.899 1.936 171,896 1.9181 0.78%
2010-08-25 0 5.160 5.160 5.220 5.160 5.300 355,000 1,853,770 5.2219 1.921 1.921 1.944 1.921 1.973 953,484 1.9442 -1.71%
2010-08-24 0 5.250 5.250 5.350 5.250 5.360 555,000 2,952,870 5.3205 1.955 1.955 1.992 1.955 1.996 1,490,658 1.9809 -2.05%
2010-08-23 0 5.360 5.360 5.390 5.350 5.390 183,000 979,910 5.3547 1.996 1.996 2.007 1.992 2.007 491,514 1.9937 -0.74%
2010-08-20 0 5.400 5.390 5.420 5.330 5.430 172,259 925,923 5.3752 2.011 2.007 2.018 1.984 2.022 462,665 2.0013 -0.55%
2010-08-19 0 5.430 5.430 5.460 5.320 5.450 252,000 1,353,200 5.3698 2.022 2.022 2.033 1.981 2.029 676,839 1.9993 1.69%
2010-08-18 0 5.340 5.340 5.350 5.340 5.430 260,400 1,400,252 5.3773 1.988 1.988 1.992 1.988 2.022 699,401 2.0021 0.19%
2010-08-17 0 5.330 5.330 5.370 5.320 5.450 205,772 1,101,352 5.3523 1.984 1.984 1.999 1.981 2.029 552,677 1.9928 -0.74%
2010-08-16 0 5.370 5.360 5.370 5.330 5.460 166,000 895,000 5.3916 1.999 1.996 1.999 1.984 2.033 445,854 2.0074 -0.92%
2010-08-13 0 5.420 5.360 5.420 5.320 5.420 65,000 348,840 5.3668 2.018 1.996 2.018 1.981 2.018 174,582 1.9981 2.07%
2010-08-12 0 5.310 5.300 5.360 5.250 5.400 401,307 2,126,686 5.2994 1.977 1.973 1.996 1.955 2.011 1,077,859 1.9731 -0.75%
2010-08-11 0 5.350 5.350 5.450 5.340 5.510 208,000 1,125,530 5.4112 1.992 1.992 2.029 1.988 2.051 558,661 2.0147 -2.55%
2010-08-10 0 5.490 5.500 5.540 5.400 5.550 464,122 2,542,449 5.4780 2.044 2.048 2.063 2.011 2.066 1,246,571 2.0396 -0.36%
2010-08-09 0 5.510 5.500 5.580 5.400 5.570 229,000 1,253,080 5.4720 2.051 2.048 2.078 2.011 2.074 615,064 2.0373 1.29%
2010-08-06 0 5.440 5.450 5.460 5.300 5.500 538,000 2,886,760 5.3657 2.025 2.029 2.033 1.973 2.048 1,444,998 1.9978 -1.45%
2010-08-05 0 5.520 5.520 5.550 5.510 5.700 386,455 2,168,871 5.6122 2.055 2.055 2.066 2.051 2.122 1,037,968 2.0895 -2.82%
2010-08-04 0 5.680 5.680 5.690 5.620 5.800 731,000 4,201,900 5.7482 2.115 2.115 2.118 2.092 2.159 1,963,371 2.1401 0.18%
2010-08-03 0 5.670 5.660 5.730 5.300 5.860 25,352,000 128,388,130 5.0642 2.111 2.107 2.133 1.973 2.182 68,092,182 1.8855 8.83%
2010-08-02 0 5.210 5.190 5.210 4.950 5.210 606,000 3,099,960 5.1154 1.940 1.932 1.940 1.843 1.940 1,627,637 1.9046 3.37%
2010-07-30 0 5.040 5.030 5.040 5.040 5.120 157,000 793,470 5.0539 1.876 1.873 1.876 1.876 1.906 421,682 1.8817 0.00%
2010-07-29 0 5.040 5.040 5.080 5.020 5.130 366,000 1,864,630 5.0946 1.876 1.876 1.891 1.869 1.910 983,029 1.8968 -1.75%
2010-07-28 0 5.130 5.120 5.130 5.000 5.140 197,000 1,002,800 5.0904 1.910 1.906 1.910 1.862 1.914 529,116 1.8952 1.58%
2010-07-27 0 5.050 5.010 5.060 5.000 5.090 226,009 1,142,615 5.0556 1.880 1.865 1.884 1.862 1.895 607,031 1.8823 -0.39%
2010-07-26 0 5.070 5.070 5.150 5.070 5.200 311,200 1,591,492 5.1140 1.888 1.888 1.917 1.888 1.936 835,843 1.9041 -1.17%
2010-07-23 0 5.130 5.130 5.200 5.020 5.260 358,091 1,837,290 5.1308 1.910 1.910 1.936 1.869 1.958 961,786 1.9103 1.79%
2010-07-22 0 5.040 5.010 5.040 5.000 5.080 224,061 1,128,782 5.0378 1.876 1.865 1.876 1.862 1.891 601,799 1.8757 1.61%
2010-07-21 0 4.960 4.940 4.990 4.860 4.990 342,000 1,689,480 4.9400 1.847 1.839 1.858 1.809 1.858 918,568 1.8393 1.02%
2010-07-20 0 4.910 4.900 4.910 4.840 4.910 534,000 2,607,270 4.8825 1.828 1.824 1.828 1.802 1.828 1,434,255 1.8179 1.45%
2010-07-19 0 4.840 4.820 4.840 4.830 4.880 256,000 1,242,620 4.8540 1.802 1.795 1.802 1.798 1.817 687,583 1.8072 -0.21%
2010-07-16 0 4.850 4.820 4.850 4.810 4.940 1,244,038 6,080,554 4.8878 1.806 1.795 1.806 1.791 1.839 3,341,325 1.8198 -1.82%
2010-07-15 0 4.940 4.910 4.950 4.900 4.980 702,000 3,456,500 4.9238 1.839 1.828 1.843 1.824 1.854 1,885,481 1.8332 -0.20%
2010-07-14 0 4.950 4.950 4.960 4.920 4.980 973,000 4,809,080 4.9425 1.843 1.843 1.847 1.832 1.854 2,613,352 1.8402 0.41%
2010-07-13 0 4.930 4.930 4.940 4.750 4.950 1,180,000 5,803,200 4.9180 1.836 1.836 1.839 1.769 1.843 3,169,327 1.8311 0.61%
2010-07-12 0 4.900 4.900 4.910 4.750 4.920 494,000 2,398,170 4.8546 1.824 1.824 1.828 1.769 1.832 1,326,820 1.8075 0.41%
2010-07-09 0 4.880 4.880 4.890 4.780 4.900 459,038 2,235,222 4.8694 1.817 1.817 1.821 1.780 1.824 1,232,917 1.8130 2.74%
2010-07-08 0 4.750 4.750 4.780 4.610 4.780 151,151 714,873 4.7295 1.769 1.769 1.780 1.716 1.780 405,972 1.7609 2.15%
2010-07-07 0 4.650 4.650 4.700 4.640 4.700 343,000 1,599,430 4.6631 1.731 1.731 1.750 1.728 1.750 921,253 1.7361 0.00%
2010-07-06 0 4.650 4.600 4.650 4.600 4.650 406,000 1,876,410 4.6217 1.731 1.713 1.731 1.713 1.731 1,090,463 1.7207 0.65%
2010-07-05 0 4.620 4.600 4.660 4.590 4.700 395,777 1,826,872 4.6159 1.720 1.713 1.735 1.709 1.750 1,063,006 1.7186 0.43%
2010-07-02 0 4.600 4.600 4.610 4.600 4.680 241,000 1,113,240 4.6193 1.713 1.713 1.716 1.713 1.742 647,295 1.7198 -2.54%
2010-06-30 0 4.720 4.720 4.750 4.690 4.750 107,639 506,263 4.7033 1.757 1.757 1.769 1.746 1.769 289,104 1.7511 -0.21%
2010-06-29 0 4.730 4.730 4.810 4.700 4.790 276,500 1,310,710 4.7404 1.761 1.761 1.791 1.750 1.783 742,643 1.7649 -2.07%
2010-06-28 0 4.830 4.830 4.880 4.790 4.850 82,000 396,450 4.8348 1.798 1.798 1.817 1.783 1.806 220,241 1.8001 0.21%
2010-06-25 0 4.820 4.820 4.860 4.780 4.900 202,009 973,743 4.8203 1.795 1.795 1.809 1.780 1.824 542,570 1.7947 -1.43%
2010-06-24 0 4.890 4.850 4.890 4.850 4.940 148,000 720,840 4.8705 1.821 1.806 1.821 1.806 1.839 397,509 1.8134 0.82%
2010-06-23 0 4.850 4.850 4.870 4.790 4.880 186,000 899,170 4.8342 1.806 1.806 1.813 1.783 1.817 499,572 1.7999 -0.21%
2010-06-22 0 4.860 4.860 4.880 4.780 4.900 280,000 1,360,400 4.8586 1.809 1.809 1.817 1.780 1.824 752,044 1.8089 -1.02%
2010-06-21 0 4.910 4.900 4.940 4.850 5.030 983,646 4,880,315 4.9615 1.828 1.824 1.839 1.806 1.873 2,641,946 1.8472 -1.80%
2010-06-18 0 5.000 4.900 4.990 4.720 5.000 675,347 3,278,648 4.8548 1.862 1.824 1.858 1.757 1.862 1,813,894 1.8075 5.26%
2010-06-17 0 4.750 4.700 4.780 4.590 4.830 485,019 2,304,910 4.7522 1.769 1.750 1.780 1.709 1.798 1,302,698 1.7693 -2.26%
2010-06-15 0 4.860 4.820 4.860 4.800 4.900 284,000 1,372,410 4.8324 1.809 1.795 1.809 1.787 1.824 762,787 1.7992 -0.82%
2010-06-14 0 4.900 4.880 4.900 4.880 4.960 557,000 2,734,110 4.9086 1.824 1.817 1.824 1.817 1.847 1,496,030 1.8276 1.24%
2010-06-11 0 4.840 4.790 4.840 4.600 4.950 1,611,144 7,799,022 4.8407 1.802 1.783 1.802 1.713 1.843 4,327,324 1.8023 5.22%
2010-06-10 0 4.600 4.590 4.610 4.020 4.700 2,365,000 10,668,380 4.5109 1.713 1.709 1.716 1.497 1.750 6,352,083 1.6795 14.68%
2010-06-09 0 6.040 6.000 6.040 5.900 6.050 1,340,000 8,025,280 5.9890 1.493 1.483 1.493 1.459 1.496 5,419,618 1.4808 2.37%
2010-06-08 0 5.900 5.870 5.910 5.830 5.950 1,158,000 6,807,600 5.8788 1.459 1.451 1.461 1.441 1.471 4,683,521 1.4535 2.25%
2010-06-07 0 5.770 5.710 5.770 5.610 5.800 663,000 3,791,100 5.7181 1.427 1.412 1.427 1.387 1.434 2,681,498 1.4138 -1.54%
2010-06-04 0 5.860 5.850 5.860 5.790 6.060 1,761,000 10,368,900 5.8881 1.449 1.446 1.449 1.432 1.498 7,122,349 1.4558 -2.33%
2010-06-03 0 6.000 5.990 6.040 5.990 6.150 942,000 5,684,400 6.0344 1.483 1.481 1.493 1.481 1.521 3,809,911 1.4920 -0.17%
2010-06-02 0 6.010 6.000 6.010 5.980 6.190 732,000 4,420,220 6.0386 1.486 1.483 1.486 1.479 1.530 2,960,568 1.4930 -0.83%
2010-06-01 0 6.060 6.060 6.080 6.000 6.300 991,000 6,057,970 6.1130 1.498 1.498 1.503 1.483 1.558 4,008,091 1.5114 -2.73%
2010-05-31 0 6.230 6.200 6.220 5.990 6.270 2,554,000 15,846,830 6.2047 1.540 1.533 1.538 1.481 1.550 10,329,630 1.5341 5.24%
2010-05-28 0 5.920 5.880 5.930 5.770 5.940 1,551,000 9,134,520 5.8894 1.464 1.454 1.466 1.427 1.469 6,273,006 1.4562 4.04%
2010-05-27 0 5.690 5.690 5.740 5.580 5.950 2,044,173 11,804,133 5.7745 1.407 1.407 1.419 1.380 1.471 8,267,640 1.4278 1.97%
2010-05-26 0 5.580 5.500 5.550 5.500 6.100 2,354,805 13,544,305 5.7518 1.380 1.360 1.372 1.360 1.508 9,523,988 1.4221 -7.77%
2010-05-25 0 6.050 6.010 6.100 6.020 6.230 203,000 1,236,320 6.0902 1.496 1.486 1.508 1.488 1.540 821,032 1.5058 -4.72%
2010-05-24 0 6.350 6.350 6.400 6.260 6.410 51,000 322,680 6.3271 1.570 1.570 1.582 1.548 1.585 206,269 1.5644 -0.16%
2010-05-20 0 6.360 6.190 6.380 6.190 6.600 385,122 2,482,026 6.4448 1.573 1.530 1.577 1.530 1.632 1,557,623 1.5935 -4.22%
2010-05-19 0 6.640 6.440 6.640 6.440 6.750 348,000 2,308,250 6.6329 1.642 1.592 1.642 1.592 1.669 1,407,483 1.6400 -2.06%
2010-05-18 0 6.780 6.750 6.840 6.750 7.000 523,000 3,607,500 6.8977 1.676 1.669 1.691 1.669 1.731 2,115,269 1.7055 -1.74%
2010-05-17 0 6.900 6.820 6.900 6.820 7.010 307,000 2,126,260 6.9259 1.706 1.686 1.706 1.686 1.733 1,241,659 1.7124 -2.82%
2010-05-14 0 7.100 7.010 7.150 6.950 7.150 118,000 833,420 7.0629 1.755 1.733 1.768 1.718 1.768 477,250 1.7463 -0.98%
2010-05-13 0 7.170 7.170 7.260 7.140 7.300 142,562 1,024,936 7.1894 1.773 1.773 1.795 1.765 1.805 576,591 1.7776 0.99%
2010-05-12 0 7.100 7.090 7.110 7.010 7.130 235,000 1,660,270 7.0650 1.755 1.753 1.758 1.733 1.763 950,455 1.7468 -1.39%
2010-05-11 0 7.200 7.150 7.270 7.200 7.400 255,000 1,866,760 7.3206 1.780 1.768 1.798 1.780 1.830 1,031,345 1.8100 -2.70%
2010-05-10 0 7.400 7.400 7.440 7.230 7.440 248,000 1,816,150 7.3232 1.830 1.830 1.840 1.788 1.840 1,003,034 1.8107 1.51%
2010-05-07 0 7.290 7.270 7.400 7.230 7.500 269,173 1,987,138 7.3824 1.802 1.798 1.830 1.788 1.854 1,088,668 1.8253 -5.57%
2010-05-06 0 7.720 7.420 7.720 7.280 7.720 534,164 4,003,125 7.4942 1.909 1.835 1.909 1.800 1.909 2,160,422 1.8529 0.39%
2010-05-05 0 7.690 7.630 7.690 7.400 7.790 768,000 5,855,340 7.6241 1.901 1.887 1.901 1.830 1.926 3,106,169 1.8851 -0.90%
2010-05-04 0 7.760 7.760 7.830 7.730 8.150 360,000 2,847,950 7.9110 1.919 1.919 1.936 1.911 2.015 1,456,017 1.9560 -3.12%
2010-05-03 0 8.010 7.980 8.060 7.780 8.090 450,454 3,580,661 7.9490 1.980 1.973 1.993 1.924 2.000 1,821,857 1.9654 0.13%
2010-04-30 0 8.000 8.000 8.040 7.610 8.110 1,246,000 9,878,610 7.9283 1.978 1.978 1.988 1.882 2.005 5,039,436 1.9603 0.63%
2010-04-29 0 7.950 7.950 8.000 7.860 8.250 1,075,619 8,589,157 7.9853 1.966 1.966 1.978 1.943 2.040 4,350,332 1.9744 -2.21%
2010-04-28 0 8.130 8.060 8.150 7.800 8.300 1,021,640 8,199,176 8.0255 2.010 1.993 2.015 1.929 2.052 4,132,014 1.9843 -0.25%
2010-04-27 0 8.150 8.110 8.150 7.600 8.680 6,378,348 52,259,070 8.1932 2.015 2.005 2.015 1.879 2.146 25,797,172 2.0258 13.83%
2010-04-26 0 7.160 7.080 7.170 6.580 7.240 2,370,451 16,638,597 7.0192 1.770 1.751 1.773 1.627 1.790 9,587,268 1.7355 8.48%
2010-04-23 1 - - - - - 0 0 - 1.632 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 1.632 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 1.632 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 1.632 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 1.632 - - - - 0 - 0.00%
2010-04-16 0 6.600 6.460 6.600 6.450 6.600 201,000 1,315,480 6.5447 1.632 1.597 1.632 1.595 1.632 812,943 1.6182 0.30%
2010-04-15 0 6.580 6.450 6.590 6.580 6.620 51,300 337,940 6.5875 1.627 1.595 1.629 1.627 1.637 207,482 1.6288 -0.90%
2010-04-14 0 6.640 6.540 6.640 6.600 6.640 48,000 317,390 6.6123 1.642 1.617 1.642 1.632 1.642 194,136 1.6349 0.45%
2010-04-13 0 6.610 6.450 6.620 6.500 6.670 78,044 510,872 6.5459 1.634 1.595 1.637 1.607 1.649 315,648 1.6185 0.15%
2010-04-12 0 6.600 6.530 6.600 6.420 6.780 483,000 3,194,880 6.6147 1.632 1.615 1.632 1.587 1.676 1,953,489 1.6355 3.12%
2010-04-09 0 6.400 6.400 6.420 6.350 6.430 39,000 248,240 6.3651 1.582 1.582 1.587 1.570 1.590 157,735 1.5738 0.31%
2010-04-08 0 6.380 6.380 6.430 6.240 6.440 311,500 1,987,870 6.3816 1.577 1.577 1.590 1.543 1.592 1,259,859 1.5779 2.08%
2010-04-07 0 6.250 6.250 6.340 6.240 6.340 311,000 1,959,230 6.2998 1.545 1.545 1.568 1.543 1.568 1,257,837 1.5576 1.13%
2010-04-01 0 6.180 6.100 6.370 6.080 6.350 208,150 1,277,766 6.1387 1.528 1.508 1.575 1.503 1.570 841,861 1.5178 0.65%
2010-03-31 0 6.140 6.080 6.190 6.060 6.190 290,465 1,770,860 6.0966 1.518 1.503 1.530 1.498 1.530 1,174,783 1.5074 0.33%
2010-03-30 0 6.120 6.110 6.190 6.100 6.300 388,000 2,397,340 6.1787 1.513 1.511 1.530 1.508 1.558 1,569,263 1.5277 0.16%
2010-03-29 0 6.110 6.110 6.140 6.000 6.200 658,000 3,990,640 6.0648 1.511 1.511 1.518 1.483 1.533 2,661,275 1.4995 0.00%
2010-03-26 0 6.110 6.110 6.190 6.110 6.220 431,874 2,707,076 6.2682 1.511 1.511 1.530 1.511 1.538 1,746,711 1.5498 -1.77%
2010-03-25 0 6.220 6.100 6.260 6.030 6.300 444,200 2,725,244 6.1352 1.538 1.508 1.548 1.491 1.558 1,796,563 1.5169 1.97%
2010-03-24 0 6.100 6.080 6.120 6.030 6.120 308,664 1,870,924 6.0614 1.508 1.503 1.513 1.491 1.513 1,248,389 1.4987 -0.33%
2010-03-23 0 6.120 6.050 6.120 6.050 6.120 95,627 580,717 6.0727 1.513 1.496 1.513 1.496 1.513 386,763 1.5015 0.82%
2010-03-22 0 6.070 6.050 6.070 6.020 6.070 148,000 895,790 6.0526 1.501 1.496 1.501 1.488 1.501 598,585 1.4965 1.34%
2010-03-19 0 5.990 5.990 6.080 5.850 6.100 1,318,000 7,903,360 5.9965 1.481 1.481 1.503 1.446 1.508 5,330,639 1.4826 -1.48%
2010-03-18 0 6.080 6.080 6.120 6.080 6.210 232,000 1,421,040 6.1252 1.503 1.503 1.513 1.503 1.535 938,322 1.5144 -2.41%
2010-03-17 0 6.230 6.150 6.220 6.100 6.230 123,000 758,160 6.1639 1.540 1.521 1.538 1.508 1.540 497,472 1.5240 0.16%
2010-03-16 0 6.220 6.220 6.250 6.120 6.250 89,000 551,860 6.2007 1.538 1.538 1.545 1.513 1.545 359,960 1.5331 0.48%
2010-03-15 0 6.190 6.080 6.190 6.030 6.190 204,000 1,247,850 6.1169 1.530 1.503 1.530 1.491 1.530 825,076 1.5124 2.15%
2010-03-12 0 6.060 6.060 6.140 6.050 6.080 56,000 339,630 6.0648 1.498 1.498 1.518 1.496 1.503 226,492 1.4995 0.00%
2010-03-11 0 6.060 6.050 6.060 6.000 6.090 120,000 724,560 6.0380 1.498 1.496 1.498 1.483 1.506 485,339 1.4929 0.33%
2010-03-10 0 6.040 6.040 6.050 5.980 6.090 149,190 896,774 6.0110 1.493 1.493 1.496 1.479 1.506 603,398 1.4862 0.67%
2010-03-09 0 6.000 6.000 6.010 5.970 6.100 409,122 2,463,056 6.0203 1.483 1.483 1.486 1.476 1.508 1,654,690 1.4885 -0.99%
2010-03-08 0 6.060 6.050 6.100 6.050 6.140 297,000 1,806,540 6.0826 1.498 1.496 1.508 1.496 1.518 1,201,214 1.5039 0.17%
2010-03-05 0 6.050 5.900 6.070 5.890 6.130 660,000 3,976,660 6.0252 1.496 1.459 1.501 1.456 1.516 2,669,364 1.4897 0.83%
2010-03-04 0 6.000 6.000 6.020 6.000 6.120 853,073 5,155,548 6.0435 1.483 1.483 1.488 1.483 1.513 3,450,246 1.4943 -1.32%
2010-03-03 0 6.080 6.060 6.080 6.030 6.340 930,000 5,669,770 6.0965 1.503 1.498 1.503 1.491 1.568 3,761,377 1.5074 -3.34%
2010-03-02 0 6.290 6.250 6.290 6.250 6.350 368,000 2,317,450 6.2974 1.555 1.545 1.555 1.545 1.570 1,488,373 1.5570 -1.72%
2010-03-01 0 6.400 6.370 6.430 6.360 6.520 215,611 1,390,648 6.4498 1.582 1.575 1.590 1.573 1.612 872,037 1.5947 0.00%
2010-02-26 0 6.400 6.350 6.400 6.350 6.580 454,000 2,923,280 6.4389 1.582 1.570 1.582 1.570 1.627 1,836,199 1.5920 0.00%
2010-02-25 0 6.400 6.400 6.580 6.360 6.500 475,000 3,043,270 6.4069 1.582 1.582 1.627 1.573 1.607 1,921,133 1.5841 -1.54%
2010-02-24 0 6.500 6.450 6.500 6.450 6.560 56,000 363,890 6.4980 1.607 1.595 1.607 1.595 1.622 226,492 1.6066 -0.76%
2010-02-23 0 6.550 6.550 6.600 6.470 6.600 177,000 1,155,880 6.5304 1.619 1.619 1.632 1.600 1.632 715,875 1.6146 -0.76%
2010-02-22 0 6.600 6.550 6.670 6.550 6.800 139,000 930,510 6.6943 1.632 1.619 1.649 1.619 1.681 562,184 1.6552 0.92%
2010-02-19 0 6.540 6.430 6.600 6.420 6.700 81,000 527,270 6.5095 1.617 1.590 1.632 1.587 1.657 327,604 1.6095 -2.39%
2010-02-18 0 6.700 5.940 6.690 6.680 6.800 35,146 235,704 6.7064 1.657 1.469 1.654 1.652 1.681 142,148 1.6582 -0.15%
2010-02-17 0 6.710 6.710 6.750 6.710 6.910 114,052 771,566 6.7650 1.659 1.659 1.669 1.659 1.708 461,282 1.6727 -0.59%
2010-02-12 0 6.750 6.600 6.770 6.490 6.770 241,477 1,591,661 6.5914 1.669 1.632 1.674 1.605 1.674 976,652 1.6297 2.27%
2010-02-11 0 6.600 6.600 6.620 6.500 6.630 124,000 814,240 6.5665 1.632 1.632 1.637 1.607 1.639 501,517 1.6236 0.61%
2010-02-10 0 6.560 6.500 6.570 6.160 6.570 732,000 4,772,730 6.5201 1.622 1.607 1.624 1.523 1.624 2,960,568 1.6121 8.25%
2010-02-09 0 6.060 6.040 6.200 6.000 6.200 136,000 831,310 6.1126 1.498 1.493 1.533 1.483 1.533 550,051 1.5113 -2.88%
2010-02-08 0 6.240 6.200 6.260 6.090 6.260 94,000 578,650 6.1559 1.543 1.533 1.548 1.506 1.548 380,182 1.5220 2.30%
2010-02-05 0 6.100 5.960 6.300 5.900 6.300 112,000 675,000 6.0268 1.508 1.474 1.558 1.459 1.558 452,983 1.4901 -3.33%
2010-02-04 0 6.310 6.310 6.350 6.300 6.370 78,086 493,958 6.3258 1.560 1.560 1.570 1.558 1.575 315,818 1.5641 0.16%
2010-02-03 0 6.300 6.300 6.320 6.100 6.310 78,000 490,850 6.2929 1.558 1.558 1.563 1.508 1.560 315,470 1.5559 0.00%
2010-02-02 0 6.300 6.300 6.350 6.030 6.300 69,000 429,090 6.2187 1.558 1.558 1.570 1.491 1.558 279,070 1.5376 4.48%
2010-02-01 0 6.030 6.020 6.130 5.730 6.130 55,000 332,210 6.0402 1.491 1.488 1.516 1.417 1.516 222,447 1.4934 0.17%
2010-01-29 0 6.020 6.020 6.200 6.020 6.230 348,000 2,146,990 6.1695 1.488 1.488 1.533 1.488 1.540 1,407,483 1.5254 -2.59%
2010-01-28 0 6.180 6.180 6.250 6.130 6.230 350,000 2,160,640 6.1733 1.528 1.528 1.545 1.516 1.540 1,415,572 1.5263 0.49%
2010-01-27 0 6.150 6.120 6.150 6.100 6.310 620,000 3,812,960 6.1499 1.521 1.513 1.521 1.508 1.560 2,507,585 1.5206 -2.07%
2010-01-26 0 6.280 6.270 6.330 6.270 6.600 629,000 4,012,010 6.3784 1.553 1.550 1.565 1.550 1.632 2,543,985 1.5771 -4.27%
2010-01-25 0 6.560 6.550 6.560 6.560 6.600 605,000 3,982,350 6.5824 1.622 1.619 1.622 1.622 1.632 2,446,917 1.6275 -0.15%
2010-01-22 0 6.570 6.570 6.600 6.570 6.720 602,048 3,983,903 6.6173 1.624 1.624 1.632 1.624 1.662 2,434,978 1.6361 -1.94%
2010-01-21 0 6.700 6.700 6.770 6.700 6.900 609,000 4,147,120 6.8097 1.657 1.657 1.674 1.657 1.706 2,463,095 1.6837 -3.04%
2010-01-20 0 6.910 6.900 6.950 6.910 7.100 619,000 4,305,680 6.9559 1.708 1.706 1.718 1.708 1.755 2,503,540 1.7198 -1.43%
2010-01-19 0 7.010 7.010 7.040 6.920 7.360 535,000 3,837,870 7.1736 1.733 1.733 1.741 1.711 1.820 2,163,803 1.7737 0.72%
2010-01-18 0 6.960 6.900 6.960 6.600 6.990 681,758 4,698,574 6.8919 1.721 1.706 1.721 1.632 1.728 2,757,364 1.7040 5.78%
2010-01-15 0 6.580 6.300 6.680 6.200 6.660 167,000 1,077,090 6.4496 1.627 1.558 1.652 1.533 1.647 675,430 1.5947 6.13%
2010-01-14 0 6.200 6.200 6.290 6.200 6.290 38,000 236,560 6.2253 1.533 1.533 1.555 1.533 1.555 153,691 1.5392 0.65%
2010-01-13 0 6.160 6.160 6.250 6.150 6.230 109,000 677,490 6.2155 1.523 1.523 1.545 1.521 1.540 440,850 1.5368 -1.12%
2010-01-12 0 6.230 6.200 6.500 6.150 6.300 82,000 511,890 6.2426 1.540 1.533 1.607 1.521 1.558 331,648 1.5435 -0.80%
2010-01-11 0 6.280 6.250 6.300 6.200 6.400 135,367 857,086 6.3316 1.553 1.545 1.558 1.533 1.582 547,491 1.5655 2.61%
2010-01-08 0 6.120 6.120 6.130 6.120 6.200 51,000 314,270 6.1622 1.513 1.513 1.516 1.513 1.533 206,269 1.5236 -1.29%
2010-01-07 0 6.200 6.190 6.200 6.160 6.430 112,800 700,618 6.2112 1.533 1.530 1.533 1.523 1.590 456,219 1.5357 -0.80%
2010-01-06 0 6.250 6.100 6.260 6.110 6.300 34,650 215,680 6.2245 1.545 1.508 1.548 1.511 1.558 140,142 1.5390 1.13%
2010-01-05 0 6.180 6.020 6.190 6.000 6.190 125,683 758,238 6.0329 1.528 1.488 1.530 1.483 1.530 508,324 1.4916 3.00%
2010-01-04 0 6.000 5.900 6.000 6.000 6.000 35,308 211,786 5.9982 1.483 1.459 1.483 1.483 1.483 142,803 1.4831 1.69%
2009-12-31 0 5.900 5.900 6.000 5.900 5.900 12,000 71,900 5.9917 1.459 1.459 1.483 1.459 1.459 48,534 1.4814 -1.67%
2009-12-30 0 6.000 5.900 6.000 6.000 6.000 3,000 18,000 6.0000 1.483 1.459 1.483 1.483 1.483 12,133 1.4835 1.69%
2009-12-29 0 5.900 5.900 5.980 - - 0 0 - 1.459 1.459 1.479 - - 0 - 0.00%
2009-12-28 0 5.900 5.900 5.990 5.890 5.900 12,000 70,790 5.8992 1.459 1.459 1.481 1.456 1.459 48,534 1.4586 0.00%
2009-12-24 0 5.900 5.900 6.000 - - 10,000 60,000 6.0000 1.459 1.459 1.483 - - 40,445 1.4835 0.00%
2009-12-23 0 5.900 5.900 6.000 - - 3,000,000 17,100,000 5.7000 1.459 1.459 1.483 - - 12,133,473 1.4093 0.00%
2009-12-22 0 5.900 5.900 6.000 5.900 6.000 52,125 309,129 5.9305 1.459 1.459 1.483 1.459 1.483 210,819 1.4663 0.34%
2009-12-21 0 5.880 5.880 5.980 5.880 5.880 9,000 52,920 5.8800 1.454 1.454 1.479 1.454 1.454 36,400 1.4538 -2.00%
2009-12-18 0 6.000 5.900 6.000 5.890 6.000 31,000 183,820 5.9297 1.483 1.459 1.483 1.456 1.483 125,379 1.4661 0.17%
2009-12-17 0 5.990 5.990 6.000 5.850 6.100 258,000 1,521,870 5.8987 1.481 1.481 1.483 1.446 1.508 1,043,479 1.4585 -1.80%
2009-12-16 0 6.100 5.920 6.100 6.100 6.100 41,000 245,900 5.9976 1.508 1.464 1.508 1.508 1.508 165,824 1.4829 2.52%
2009-12-15 0 5.950 5.870 5.980 5.870 6.000 80,000 474,120 5.9265 1.471 1.451 1.479 1.451 1.483 323,559 1.4653 -0.34%
2009-12-14 0 5.970 5.950 5.970 5.960 5.970 68,000 405,400 5.9618 1.476 1.471 1.476 1.474 1.476 275,025 1.4740 -2.13%
2009-12-11 0 6.100 5.960 6.100 5.960 6.130 64,000 390,000 6.0938 1.508 1.474 1.508 1.474 1.516 258,847 1.5067 0.83%
2009-12-10 0 6.050 5.880 6.090 5.900 6.100 1,177,000 7,166,210 6.0885 1.496 1.454 1.506 1.459 1.508 4,760,366 1.5054 3.24%
2009-12-09 0 5.860 5.860 5.950 5.860 6.050 77,000 455,770 5.9191 1.449 1.449 1.471 1.449 1.496 311,426 1.4635 -0.34%
2009-12-08 0 5.880 5.880 5.950 5.870 5.950 57,000 337,970 5.9293 1.454 1.454 1.471 1.451 1.471 230,536 1.4660 -2.00%
2009-12-07 0 6.000 5.970 6.100 5.960 6.020 83,000 497,790 5.9975 1.483 1.476 1.508 1.474 1.488 335,693 1.4829 -0.83%
2009-12-04 0 6.050 5.950 6.200 5.600 6.100 200,590 1,205,487 6.0097 1.496 1.471 1.533 1.385 1.508 811,284 1.4859 -0.17%
2009-12-03 0 6.060 6.060 6.100 6.050 6.050 10,000 60,500 6.0500 1.498 1.498 1.508 1.496 1.496 40,445 1.4959 -0.66%
2009-12-02 0 6.100 6.050 6.200 6.050 6.190 46,221 281,166 6.0831 1.508 1.496 1.533 1.496 1.530 186,940 1.5040 -1.61%
2009-12-01 0 6.200 6.100 6.200 6.020 6.200 43,038 262,258 6.0936 1.533 1.508 1.533 1.488 1.533 174,067 1.5067 3.16%
2009-11-30 0 6.010 6.000 6.150 6.000 6.120 158,000 961,300 6.0842 1.486 1.483 1.521 1.483 1.513 639,030 1.5043 0.33%
2009-11-27 0 5.990 5.870 5.990 5.870 6.000 123,096 726,297 5.9002 1.481 1.451 1.481 1.451 1.483 497,861 1.4588 -0.99%
2009-11-26 0 6.050 6.050 6.090 6.000 6.130 61,000 370,840 6.0793 1.496 1.496 1.506 1.483 1.516 246,714 1.5031 -1.31%
2009-11-25 0 6.130 6.130 6.230 6.070 6.250 156,000 972,650 6.2349 1.516 1.516 1.540 1.501 1.545 630,941 1.5416 1.32%
2009-11-24 0 6.050 5.900 6.050 6.010 6.070 142,000 860,510 6.0599 1.496 1.459 1.496 1.486 1.501 574,318 1.4983 0.00%
2009-11-23 0 6.050 6.050 6.120 6.050 6.060 104,000 629,210 6.0501 1.496 1.496 1.513 1.496 1.498 420,627 1.4959 0.00%
2009-11-20 0 6.050 6.030 6.050 6.030 6.160 145,873 882,935 6.0528 1.496 1.491 1.496 1.491 1.523 589,982 1.4965 -2.73%
2009-11-19 0 6.220 6.200 6.240 6.220 6.390 69,009 433,386 6.2801 1.538 1.533 1.543 1.538 1.580 279,106 1.5528 -2.05%
2009-11-18 0 6.350 6.310 6.360 6.300 6.420 1,271,000 8,056,560 6.3388 1.570 1.560 1.573 1.558 1.587 5,140,548 1.5673 -1.09%
2009-11-17 0 6.420 6.400 6.430 6.250 6.440 1,520,615 9,753,795 6.4144 1.587 1.582 1.590 1.545 1.592 6,150,114 1.5860 -0.16%
2009-11-16 0 6.430 6.350 6.430 6.100 6.450 2,419,096 15,217,390 6.2905 1.590 1.570 1.590 1.508 1.595 9,784,012 1.5553 6.28%
2009-11-13 0 6.050 5.960 6.050 5.950 6.130 89,122 534,276 5.9949 1.496 1.474 1.496 1.471 1.516 360,453 1.4822 1.68%
2009-11-12 0 5.950 5.930 6.040 5.910 6.050 98,000 587,960 5.9996 1.471 1.466 1.493 1.461 1.496 396,360 1.4834 -1.00%
2009-11-11 0 6.010 6.010 6.040 5.850 6.050 48,000 285,690 5.9519 1.486 1.486 1.493 1.446 1.496 194,136 1.4716 -0.83%
2009-11-10 0 6.060 5.910 6.190 5.910 6.270 74,000 450,870 6.0928 1.498 1.461 1.530 1.461 1.550 299,292 1.5065 -0.33%
2009-11-09 0 6.080 6.010 6.080 6.010 6.100 52,000 315,860 6.0742 1.503 1.486 1.503 1.486 1.508 210,314 1.5019 3.75%
2009-11-06 0 5.860 5.860 6.090 5.860 6.150 91,366 543,909 5.9531 1.449 1.449 1.506 1.449 1.521 369,529 1.4719 -2.50%
2009-11-05 0 6.010 6.010 6.150 6.010 6.160 16,932 102,639 6.0618 1.486 1.486 1.521 1.486 1.523 68,481 1.4988 -2.12%
2009-11-04 0 6.140 6.030 6.150 6.040 6.170 83,002 505,892 6.0949 1.518 1.491 1.521 1.493 1.526 335,701 1.5070 0.66%
2009-11-03 0 6.100 6.100 6.140 6.100 6.170 63,061 386,296 6.1258 1.508 1.508 1.518 1.508 1.526 255,050 1.5146 -0.49%
2009-11-02 0 6.130 6.000 6.130 6.040 6.130 20,000 121,250 6.0625 1.516 1.483 1.516 1.493 1.516 80,890 1.4990 1.32%
2009-10-30 0 6.050 6.000 6.120 6.000 6.140 81,000 491,060 6.0625 1.496 1.483 1.513 1.483 1.518 327,604 1.4989 3.95%
2009-10-29 0 5.820 5.820 5.910 5.820 5.820 2,000 11,640 5.8200 1.439 1.439 1.461 1.439 1.439 8,089 1.4390 -1.52%
2009-10-28 0 5.910 5.860 6.000 5.910 6.050 85,000 504,390 5.9340 1.461 1.449 1.483 1.461 1.496 343,782 1.4672 -1.66%
2009-10-27 0 6.010 5.930 6.010 5.910 6.110 178,029 1,067,862 5.9982 1.486 1.466 1.486 1.461 1.511 720,037 1.4831 -1.31%
2009-10-23 0 6.090 6.030 6.090 6.030 6.260 227,000 1,382,060 6.0884 1.506 1.491 1.506 1.491 1.548 918,099 1.5053 -1.77%
2009-10-22 0 6.200 6.090 6.190 6.090 6.220 162,000 993,540 6.1330 1.533 1.506 1.530 1.506 1.538 655,208 1.5164 0.16%
2009-10-21 0 6.190 6.100 6.190 6.100 6.250 31,000 190,420 6.1426 1.530 1.508 1.530 1.508 1.545 125,379 1.5188 1.48%
2009-10-20 0 6.100 6.090 6.150 5.860 6.150 123,000 743,540 6.0450 1.508 1.506 1.521 1.449 1.521 497,472 1.4946 3.39%
2009-10-19 0 5.900 5.900 5.960 5.880 5.900 26,005 153,285 5.8944 1.459 1.459 1.474 1.454 1.459 105,177 1.4574 -0.84%
2009-10-16 0 5.950 5.900 6.000 5.830 6.000 180,898 1,067,110 5.8990 1.471 1.459 1.483 1.441 1.483 731,640 1.4585 -0.34%
2009-10-15 0 5.970 5.850 5.970 5.800 5.970 205,051 1,208,165 5.8920 1.476 1.446 1.476 1.434 1.476 829,327 1.4568 2.93%
2009-10-14 0 5.800 5.780 5.800 5.750 5.800 390,000 2,259,560 5.7937 1.434 1.429 1.434 1.422 1.434 1,577,352 1.4325 2.11%
2009-10-13 0 5.680 5.680 5.740 5.680 5.740 5,954,000 33,386,090 5.6073 1.404 1.404 1.419 1.404 1.419 24,080,900 1.3864 -1.05%
2009-10-12 0 5.740 5.740 5.800 5.700 5.730 12,000 68,710 5.7258 1.419 1.419 1.434 1.409 1.417 48,534 1.4157 -0.69%
2009-10-09 0 5.780 5.750 5.770 5.750 6.090 90,000 523,610 5.8179 1.429 1.422 1.427 1.422 1.506 364,004 1.4385 -2.36%
2009-10-08 0 5.920 5.920 5.990 5.920 5.920 12,200 72,206 5.9185 1.464 1.464 1.481 1.464 1.464 49,343 1.4634 1.54%
2009-10-07 0 5.830 5.820 5.960 5.730 5.900 58,000 337,140 5.8128 1.441 1.439 1.474 1.417 1.459 234,580 1.4372 1.92%
2009-10-06 0 5.720 5.720 5.760 5.680 5.860 89,392 515,314 5.7647 1.414 1.414 1.424 1.404 1.449 361,545 1.4253 0.35%
2009-10-05 0 5.700 5.700 5.980 5.700 5.950 44,367 263,125 5.9306 1.409 1.409 1.479 1.409 1.471 179,442 1.4664 0.71%
2009-10-02 0 5.660 5.600 5.790 5.610 5.660 8,000 44,980 5.6225 1.399 1.385 1.432 1.387 1.399 32,356 1.3902 -3.41%
2009-09-30 0 5.860 5.860 6.090 5.860 6.100 112,000 666,490 5.9508 1.449 1.449 1.506 1.449 1.508 452,983 1.4713 -4.25%
2009-09-29 0 6.120 6.110 6.320 6.120 6.120 1,000 6,120 6.1200 1.513 1.511 1.563 1.513 1.513 4,044 1.5132 1.83%
2009-09-28 0 6.010 6.000 6.090 5.910 6.220 145,029 887,263 6.1178 1.486 1.483 1.506 1.461 1.538 586,569 1.5126 -3.38%
2009-09-25 0 6.220 6.220 6.260 6.000 6.280 1,007,000 6,289,370 6.2457 1.538 1.538 1.548 1.483 1.553 4,072,803 1.5442 3.84%
2009-09-24 0 5.990 5.990 6.050 5.880 6.310 202,000 1,209,540 5.9878 1.481 1.481 1.496 1.454 1.560 816,987 1.4805 -4.77%
2009-09-23 0 6.290 6.290 6.400 6.290 6.400 32,212 203,163 6.3071 1.555 1.555 1.582 1.555 1.582 130,281 1.5594 -0.16%
2009-09-22 0 6.300 6.300 6.400 6.300 6.430 60,000 379,870 6.3312 1.558 1.558 1.582 1.558 1.590 242,669 1.5654 0.00%
2009-09-21 0 6.300 6.300 6.380 6.300 6.450 66,086 421,024 6.3709 1.558 1.558 1.577 1.558 1.595 267,284 1.5752 -2.17%
2009-09-18 0 6.500 6.390 6.500 6.100 6.500 100,574 623,481 6.1992 1.592 1.565 1.592 1.494 1.592 410,560 1.5186 3.17%
2009-09-17 0 6.300 6.110 6.300 6.030 6.390 1,041,000 6,345,960 6.0960 1.543 1.497 1.543 1.477 1.565 4,249,542 1.4933 4.13%
2009-09-16 0 6.050 6.000 6.050 5.900 6.100 138,000 830,590 6.0188 1.482 1.470 1.482 1.445 1.494 563,340 1.4744 -0.17%
2009-09-15 0 6.060 6.050 6.130 6.010 6.140 83,000 506,260 6.0995 1.485 1.482 1.502 1.472 1.504 338,820 1.4942 -1.62%
2009-09-14 0 6.160 6.130 6.190 6.130 6.290 210,000 1,302,390 6.2019 1.509 1.502 1.516 1.502 1.541 857,256 1.5193 -1.60%
2009-09-11 0 6.260 6.260 6.300 6.220 6.300 11,005,000 63,281,180 5.7502 1.533 1.533 1.543 1.524 1.543 44,924,311 1.4086 -0.63%
2009-09-10 0 6.300 6.220 6.300 6.220 6.400 557,257 3,541,252 6.3548 1.543 1.524 1.543 1.524 1.568 2,274,819 1.5567 0.00%
2009-09-09 0 6.300 6.290 6.300 6.270 6.300 80,000 503,320 6.2915 1.543 1.541 1.543 1.536 1.543 326,574 1.5412 0.00%
2009-09-08 0 6.300 6.250 6.300 6.280 6.300 57,000 359,080 6.2996 1.543 1.531 1.543 1.538 1.543 232,684 1.5432 0.16%
2009-09-07 0 6.290 6.200 6.350 6.290 6.340 258,204 1,635,335 6.3335 1.541 1.519 1.556 1.541 1.553 1,054,033 1.5515 -0.32%
2009-09-04 0 6.310 6.220 6.310 6.170 6.380 176,000 1,109,920 6.3064 1.546 1.524 1.546 1.511 1.563 718,462 1.5449 2.10%
2009-09-03 0 6.180 6.180 6.270 6.180 6.300 42,000 261,530 6.2269 1.514 1.514 1.536 1.514 1.543 171,451 1.5254 -0.64%
2009-09-02 0 6.220 6.220 6.300 6.190 6.400 122,000 765,240 6.2725 1.524 1.524 1.543 1.516 1.568 498,025 1.5365 -3.27%
2009-09-01 0 6.430 6.400 6.480 6.400 6.680 195,409 1,266,109 6.4793 1.575 1.568 1.587 1.568 1.636 797,693 1.5872 -3.74%
2009-08-31 0 6.680 6.530 6.680 6.310 6.680 210,144 1,387,237 6.6014 1.636 1.600 1.636 1.546 1.636 857,844 1.6171 -1.04%
2009-08-28 0 6.750 6.720 6.790 6.500 6.830 348,833 2,339,744 6.7073 1.654 1.646 1.663 1.592 1.673 1,423,997 1.6431 4.01%
2009-08-27 0 6.490 6.400 6.500 6.310 6.490 23,000 147,110 6.3961 1.590 1.568 1.592 1.546 1.590 93,890 1.5668 -0.92%
2009-08-26 0 6.550 6.500 6.550 6.150 6.630 472,214 2,937,880 6.2215 1.605 1.592 1.605 1.507 1.624 1,927,659 1.5241 3.48%
2009-08-25 0 6.330 6.190 6.330 6.150 6.330 442,700 2,753,411 6.2196 1.551 1.516 1.551 1.507 1.551 1,807,178 1.5236 2.93%
2009-08-24 0 6.150 6.110 6.150 6.100 6.200 322,651 1,984,196 6.1497 1.507 1.497 1.507 1.494 1.519 1,317,117 1.5065 0.82%
2009-08-21 0 6.100 6.020 6.150 6.060 6.100 36,000 219,560 6.0989 1.494 1.475 1.507 1.485 1.494 146,958 1.4940 -0.81%
2009-08-20 0 6.150 6.050 6.150 6.030 6.250 19,000 116,450 6.1289 1.507 1.482 1.507 1.477 1.531 77,561 1.5014 0.00%
2009-08-19 0 6.150 6.150 6.200 - - 912 5,426 5.9496 1.507 1.507 1.519 - - 3,723 1.4574 0.00%
2009-08-18 0 6.150 6.050 6.280 6.050 6.350 124,000 761,140 6.1382 1.507 1.482 1.538 1.482 1.556 506,189 1.5037 2.50%
2009-08-17 0 6.000 5.800 6.000 6.000 6.080 61,000 366,080 6.0013 1.470 1.421 1.470 1.470 1.489 249,013 1.4701 -5.36%
2009-08-14 0 6.340 6.040 6.350 6.010 6.350 148,000 908,880 6.1411 1.553 1.480 1.556 1.472 1.556 604,162 1.5044 3.09%
2009-08-13 0 6.150 6.140 6.300 6.000 6.350 104,514 647,264 6.1931 1.507 1.504 1.543 1.470 1.556 426,644 1.5171 2.50%
2009-08-12 0 6.000 5.850 6.000 5.850 6.000 166,000 984,710 5.9320 1.470 1.433 1.470 1.433 1.470 677,641 1.4531 -1.32%
2009-08-11 0 6.080 6.080 6.150 6.070 6.100 65,000 395,020 6.0772 1.489 1.489 1.507 1.487 1.494 265,341 1.4887 -2.41%
2009-08-10 0 6.230 6.100 6.240 6.100 6.230 51,000 314,080 6.1584 1.526 1.494 1.529 1.494 1.526 208,191 1.5086 1.30%
2009-08-07 0 6.150 6.100 6.150 6.080 6.200 98,000 602,390 6.1468 1.507 1.494 1.507 1.489 1.519 400,053 1.5058 -0.65%
2009-08-06 0 6.190 6.190 6.210 6.110 6.350 153,302 953,451 6.2194 1.516 1.516 1.521 1.497 1.556 625,805 1.5236 -0.96%
2009-08-05 0 6.250 6.210 6.340 6.220 6.350 189,509 1,192,689 6.2936 1.531 1.521 1.553 1.524 1.556 773,608 1.5417 1.46%
2009-08-04 0 6.160 6.160 6.240 6.160 6.280 116,000 719,460 6.2022 1.509 1.509 1.529 1.509 1.538 473,532 1.5193 0.00%
2009-08-03 0 6.160 6.130 6.180 6.100 6.180 135,000 832,120 6.1639 1.509 1.502 1.514 1.494 1.514 551,093 1.5099 0.98%
2009-07-31 0 6.100 6.000 6.100 6.000 6.260 293,000 1,806,870 6.1668 1.494 1.470 1.494 1.470 1.533 1,196,077 1.5107 0.33%
2009-07-30 0 6.080 5.860 6.080 6.000 6.200 183,000 1,109,790 6.0644 1.489 1.436 1.489 1.470 1.519 747,038 1.4856 -0.33%
2009-07-29 0 6.100 6.080 6.140 5.800 6.290 349,000 2,126,800 6.0940 1.494 1.489 1.504 1.421 1.541 1,424,678 1.4928 -2.09%
2009-07-28 0 6.230 6.150 6.270 5.750 6.230 609,436 3,651,876 5.9922 1.526 1.507 1.536 1.409 1.526 2,487,823 1.4679 7.41%
2009-07-27 0 5.800 5.800 5.830 5.410 5.900 352,000 2,001,230 5.6853 1.421 1.421 1.428 1.325 1.445 1,436,925 1.3927 6.42%
2009-07-24 0 5.450 5.500 5.540 5.400 5.560 267,059 1,469,639 5.5030 1.335 1.347 1.357 1.323 1.362 1,090,181 1.3481 0.55%
2009-07-23 0 5.420 5.370 5.410 5.310 5.450 100,000 542,420 5.4242 1.328 1.315 1.325 1.301 1.335 408,217 1.3288 -0.37%
2009-07-22 0 5.440 5.360 5.450 5.200 5.490 287,000 1,551,880 5.4072 1.333 1.313 1.335 1.274 1.345 1,171,584 1.3246 1.49%
2009-07-21 0 5.360 5.260 5.370 5.190 5.380 350,000 1,849,230 5.2835 1.313 1.289 1.315 1.271 1.318 1,428,760 1.2943 4.69%
2009-07-20 0 5.120 5.120 5.190 4.910 5.230 517,000 2,639,510 5.1054 1.254 1.254 1.271 1.203 1.281 2,110,483 1.2507 2.61%
2009-07-17 0 4.990 4.950 4.960 4.950 5.000 74,000 367,760 4.9697 1.222 1.213 1.215 1.213 1.225 302,081 1.2174 1.22%
2009-07-16 0 4.930 4.930 4.940 4.910 4.990 452,000 2,239,810 4.9553 1.208 1.208 1.210 1.203 1.222 1,845,142 1.2139 -0.40%
2009-07-15 0 4.950 4.930 5.000 4.850 5.000 103,000 508,680 4.9386 1.213 1.208 1.225 1.188 1.225 420,464 1.2098 1.02%
2009-07-14 0 4.900 4.860 4.900 4.810 4.950 355,000 1,736,380 4.8912 1.200 1.191 1.200 1.178 1.213 1,449,171 1.1982 1.66%
2009-07-13 0 4.820 4.760 4.870 4.800 4.920 172,000 836,790 4.8651 1.181 1.166 1.193 1.176 1.205 702,134 1.1918 -2.82%
2009-07-10 0 4.960 4.910 5.000 4.900 5.060 115,000 567,450 4.9343 1.215 1.203 1.225 1.200 1.240 469,450 1.2088 1.02%
2009-07-09 0 4.910 4.900 4.990 4.900 4.930 45,000 220,940 4.9098 1.203 1.200 1.222 1.200 1.208 183,698 1.2027 -0.61%
2009-07-08 0 4.940 4.900 4.940 4.820 4.960 83,195 409,331 4.9201 1.210 1.200 1.210 1.181 1.215 339,616 1.2053 -2.18%
2009-07-07 0 5.050 4.940 5.050 4.940 5.050 73,000 365,740 5.0101 1.237 1.210 1.237 1.210 1.237 297,999 1.2273 3.48%
2009-07-06 0 4.880 4.870 4.900 4.870 4.980 134,951 663,065 4.9134 1.195 1.193 1.200 1.193 1.220 550,893 1.2036 -2.40%
2009-07-03 0 5.000 4.920 5.000 4.920 5.000 59,000 294,320 4.9885 1.225 1.205 1.225 1.205 1.225 240,848 1.2220 0.20%
2009-07-02 0 4.990 4.960 5.000 4.960 5.100 137,000 682,510 4.9818 1.222 1.215 1.225 1.215 1.249 559,258 1.2204 1.22%
2009-06-30 0 4.930 4.920 5.000 4.920 5.140 205,265 1,021,575 4.9769 1.208 1.205 1.225 1.205 1.259 837,927 1.2192 -1.79%
2009-06-29 0 5.020 5.000 5.100 5.020 5.110 59,000 299,150 5.0703 1.230 1.225 1.249 1.230 1.252 240,848 1.2421 -0.59%
2009-06-26 0 5.050 5.050 5.130 5.040 5.150 44,000 223,390 5.0770 1.237 1.237 1.257 1.235 1.262 179,616 1.2437 -2.32%
2009-06-25 0 5.170 5.100 5.180 4.960 5.420 163,411 840,305 5.1423 1.266 1.249 1.269 1.215 1.328 667,072 1.2597 2.78%
2009-06-24 0 5.030 5.030 5.100 4.970 5.030 59,000 295,460 5.0078 1.232 1.232 1.249 1.217 1.232 240,848 1.2267 0.60%
2009-06-23 0 5.000 5.000 5.040 4.900 5.000 59,000 290,630 4.9259 1.225 1.225 1.235 1.200 1.225 240,848 1.2067 -0.99%
2009-06-22 0 5.050 5.050 5.100 5.000 5.150 102,300 520,006 5.0831 1.237 1.237 1.249 1.225 1.262 417,606 1.2452 1.00%
2009-06-19 0 5.000 4.950 5.120 4.840 5.210 910,951 4,555,150 5.0004 1.225 1.213 1.254 1.186 1.276 3,718,659 1.2249 -0.79%
2009-06-18 0 5.040 4.960 5.040 4.950 5.050 70,000 350,910 5.0130 1.235 1.215 1.235 1.213 1.237 285,752 1.2280 0.00%
2009-06-17 0 5.040 5.000 5.140 4.930 5.140 224,000 1,128,190 5.0366 1.235 1.225 1.259 1.208 1.259 914,407 1.2338 -1.95%
2009-06-16 0 5.140 5.030 5.140 4.940 5.200 126,000 636,380 5.0506 1.259 1.232 1.259 1.210 1.274 514,354 1.2372 -1.15%
2009-06-15 0 5.200 5.130 5.200 5.000 5.240 310,000 1,591,680 5.1345 1.274 1.257 1.274 1.225 1.284 1,265,474 1.2578 4.21%
2009-06-12 0 4.990 4.990 5.040 4.990 5.200 90,920 462,532 5.0872 1.222 1.222 1.235 1.222 1.274 371,151 1.2462 -2.16%
2009-06-11 0 5.100 5.000 5.100 4.980 5.100 137,000 689,760 5.0347 1.249 1.225 1.249 1.220 1.249 559,258 1.2333 2.82%
2009-06-10 0 4.960 4.960 5.050 4.920 5.040 88,000 440,180 5.0020 1.215 1.215 1.237 1.205 1.235 359,231 1.2253 -0.40%
2009-06-09 0 4.980 4.980 5.000 4.830 5.060 129,073 633,657 4.9093 1.220 1.220 1.225 1.183 1.240 526,898 1.2026 0.61%
2009-06-08 0 4.950 4.920 5.100 4.900 5.060 468,286 2,324,955 4.9648 1.213 1.205 1.249 1.200 1.240 1,911,624 1.2162 -2.17%
2009-06-05 0 5.060 5.050 5.200 5.050 5.210 243,000 1,239,250 5.0998 1.240 1.237 1.274 1.237 1.276 991,968 1.2493 -0.39%
2009-06-04 0 5.080 5.050 5.080 5.040 5.140 171,000 868,620 5.0796 1.244 1.237 1.244 1.235 1.259 698,052 1.2443 -1.17%
2009-06-03 0 5.140 5.130 5.170 5.060 5.200 372,000 1,902,110 5.1132 1.259 1.257 1.266 1.240 1.274 1,518,568 1.2526 0.19%
2009-06-02 0 5.180 5.180 5.240 5.180 5.460 426,000 2,251,740 5.2858 1.257 1.257 1.271 1.257 1.325 1,755,955 1.2823 -1.71%
2009-06-01 0 5.270 5.240 5.270 5.140 5.400 535,000 2,817,940 5.2672 1.279 1.271 1.279 1.247 1.310 2,205,249 1.2778 0.96%
2009-05-29 0 5.220 5.220 5.250 5.000 5.260 777,136 4,053,892 5.2165 1.266 1.266 1.274 1.213 1.276 3,203,324 1.2655 -0.19%
2009-05-27 0 5.230 5.180 5.240 5.060 5.300 798,000 4,166,360 5.2210 1.269 1.257 1.271 1.228 1.286 3,289,324 1.2666 -0.38%
2009-05-26 0 5.250 5.250 5.280 5.160 5.280 17,547,000 90,381,760 5.1508 1.274 1.274 1.281 1.252 1.281 72,328,032 1.2496 1.55%
2009-05-25 0 5.170 5.170 5.260 5.000 5.260 99,708 515,565 5.1707 1.254 1.254 1.276 1.213 1.276 410,992 1.2544 0.39%
2009-05-22 0 5.150 5.150 5.200 5.020 5.260 335,023 1,732,714 5.1719 1.249 1.249 1.262 1.218 1.276 1,380,951 1.2547 -0.39%
2009-05-21 0 5.170 5.170 5.290 5.160 5.290 1,436,000 7,574,690 5.2749 1.254 1.254 1.283 1.252 1.283 5,919,135 1.2797 0.39%
2009-05-20 0 5.150 5.130 5.160 5.100 5.200 166,000 855,700 5.1548 1.249 1.245 1.252 1.237 1.262 684,245 1.2506 -0.58%
2009-05-19 0 5.180 5.180 5.200 5.150 5.400 139,029 723,358 5.2029 1.257 1.257 1.262 1.249 1.310 573,072 1.2622 1.57%
2009-05-18 0 5.100 5.090 5.380 4.820 5.590 375,362 1,967,640 5.2420 1.237 1.235 1.305 1.169 1.356 1,547,227 1.2717 1.59%
2009-05-15 0 5.020 4.930 5.020 4.810 5.060 229,000 1,142,270 4.9881 1.218 1.196 1.218 1.167 1.228 943,929 1.2101 4.37%
2009-05-14 0 4.810 4.810 4.850 4.770 4.920 291,000 1,412,170 4.8528 1.167 1.167 1.177 1.157 1.194 1,199,490 1.1773 -3.61%
2009-05-13 0 4.990 4.990 5.000 4.720 5.010 6,919,257 34,556,839 4.9943 1.211 1.211 1.213 1.145 1.215 28,520,901 1.2116 -0.20%
2009-05-12 0 5.000 5.000 5.050 4.950 5.110 498,670 2,511,062 5.0355 1.213 1.213 1.225 1.201 1.240 2,055,498 1.2216 -0.20%
2009-05-11 0 5.010 5.010 5.200 4.980 5.460 3,133,255 16,439,616 5.2468 1.215 1.215 1.262 1.208 1.325 12,915,152 1.2729 7.28%
2009-05-08 0 4.670 4.670 4.700 4.500 4.720 118,000 552,010 4.6781 1.133 1.133 1.140 1.092 1.145 486,391 1.1349 0.65%
2009-05-07 0 4.640 4.630 4.640 4.630 4.800 365,475 1,723,360 4.7154 1.126 1.123 1.126 1.123 1.164 1,506,473 1.1440 0.22%
2009-05-06 0 4.630 4.630 4.690 4.560 4.690 159,000 735,960 4.6287 1.123 1.123 1.138 1.106 1.138 655,392 1.1229 2.43%
2009-05-05 0 4.520 4.520 4.600 4.440 4.570 138,979 628,848 4.5248 1.097 1.097 1.116 1.077 1.109 572,866 1.0977 1.80%
2009-05-04 0 4.440 4.440 4.500 4.330 4.460 158,000 695,060 4.3991 1.077 1.077 1.092 1.050 1.082 651,270 1.0672 2.78%
2009-04-30 0 4.320 4.320 4.360 4.300 4.380 398,753 1,730,242 4.3391 1.048 1.048 1.058 1.043 1.063 1,643,644 1.0527 0.47%
2009-04-29 0 4.300 4.250 4.320 4.300 4.380 69,338 298,430 4.3040 1.043 1.031 1.048 1.043 1.063 285,808 1.0442 -0.23%
2009-04-28 0 4.310 4.290 4.350 4.280 4.400 83,000 360,980 4.3492 1.046 1.041 1.055 1.038 1.067 342,123 1.0551 -2.05%
2009-04-27 0 4.400 4.400 4.450 4.400 4.500 89,000 393,210 4.4181 1.067 1.067 1.080 1.067 1.092 366,854 1.0718 -2.22%
2009-04-24 0 4.500 4.500 4.550 4.460 4.550 103,000 461,970 4.4851 1.092 1.092 1.104 1.082 1.104 424,562 1.0881 0.90%
2009-04-23 0 4.460 4.460 4.470 4.400 4.500 68,894 307,809 4.4679 1.082 1.082 1.084 1.067 1.092 283,978 1.0839 -0.89%
2009-04-22 0 4.500 4.500 4.540 4.490 4.570 234,000 1,053,180 4.5008 1.092 1.092 1.101 1.089 1.109 964,539 1.0919 0.22%
2009-04-21 0 4.490 4.390 4.590 4.390 4.500 56,000 249,050 4.4473 1.089 1.065 1.114 1.065 1.092 230,830 1.0789 -0.22%
2009-04-20 0 4.500 4.470 4.500 4.480 4.600 70,000 318,320 4.5474 1.092 1.084 1.092 1.087 1.116 288,537 1.1032 0.22%
2009-04-17 0 4.490 4.410 4.500 4.340 4.500 226,051 988,253 4.3718 1.089 1.070 1.092 1.053 1.092 931,773 1.0606 3.22%
2009-04-16 0 4.350 4.350 4.400 4.330 4.390 176,000 769,270 4.3709 1.055 1.055 1.067 1.050 1.065 725,465 1.0604 -0.68%
2009-04-15 0 4.380 4.350 4.380 4.330 4.400 258,000 1,125,840 4.3637 1.063 1.055 1.063 1.050 1.067 1,063,466 1.0587 0.23%
2009-04-14 0 4.370 4.360 4.370 4.330 4.370 137,000 596,750 4.3558 1.060 1.058 1.060 1.050 1.060 564,709 1.0567 1.63%
2009-04-09 0 4.300 4.300 4.360 4.280 4.350 62,800 270,490 4.3072 1.043 1.043 1.058 1.038 1.055 258,859 1.0449 1.65%
2009-04-08 0 4.230 4.230 4.300 4.210 4.300 187,000 791,440 4.2323 1.026 1.026 1.043 1.021 1.043 770,807 1.0268 -4.08%
2009-04-07 0 4.410 4.400 4.520 4.300 4.480 143,000 630,500 4.4091 1.070 1.067 1.097 1.043 1.087 589,440 1.0697 -1.56%
2009-04-06 0 4.480 4.480 4.580 4.400 4.620 121,000 545,280 4.5064 1.087 1.087 1.111 1.067 1.121 498,757 1.0933 1.82%
2009-04-03 0 4.400 4.390 4.520 4.390 4.700 86,100 385,630 4.4789 1.067 1.065 1.097 1.065 1.140 354,901 1.0866 -6.38%
2009-04-02 0 4.700 4.600 4.700 4.590 4.710 84,000 389,070 4.6318 1.140 1.116 1.140 1.114 1.143 346,245 1.1237 0.00%
2009-04-01 0 4.700 4.640 4.710 4.550 4.780 903,494 4,230,212 4.6821 1.140 1.126 1.143 1.104 1.160 3,724,166 1.1359 6.33%
2009-03-31 0 4.420 4.410 4.420 4.210 4.420 58,000 255,620 4.4072 1.072 1.070 1.072 1.021 1.072 239,074 1.0692 3.27%
2009-03-30 0 4.280 4.260 4.300 4.000 4.390 15,036,000 64,654,030 4.2999 1.038 1.033 1.043 0.970 1.065 61,977,791 1.0432 -2.73%
2009-03-27 0 4.400 4.380 4.400 4.380 4.500 132,000 581,770 4.4073 1.067 1.063 1.067 1.063 1.092 544,099 1.0692 -1.57%
2009-03-26 0 4.470 4.460 4.500 4.450 4.520 96,000 429,160 4.4704 1.084 1.082 1.092 1.080 1.097 395,708 1.0845 -1.11%
2009-03-25 0 4.520 4.460 4.500 4.410 4.790 101,000 453,670 4.4918 1.097 1.082 1.092 1.070 1.162 416,318 1.0897 -2.38%
2009-03-24 0 4.630 4.610 4.630 4.550 4.700 398,000 1,845,410 4.6367 1.123 1.118 1.123 1.104 1.140 1,640,540 1.1249 1.76%
2009-03-23 0 4.550 4.550 4.600 4.510 4.610 137,000 625,820 4.5680 1.104 1.104 1.116 1.094 1.118 564,709 1.1082 1.56%
2009-03-20 0 4.480 4.440 4.480 4.410 4.600 981,000 4,448,230 4.5344 1.087 1.077 1.087 1.070 1.116 4,043,643 1.1001 -0.44%
2009-03-19 0 4.500 4.500 4.630 4.450 4.600 1,114,400 5,089,310 4.5669 1.092 1.092 1.123 1.080 1.116 4,593,512 1.1079 -2.81%
2009-03-18 0 4.630 4.550 4.630 4.550 4.700 1,013,000 4,715,260 4.6547 1.123 1.104 1.123 1.104 1.140 4,175,545 1.1293 0.65%
2009-03-17 0 4.600 4.550 4.600 4.500 4.600 525,000 2,410,430 4.5913 1.116 1.104 1.116 1.092 1.116 2,164,029 1.1139 3.37%
2009-03-16 0 4.450 4.400 4.600 4.200 4.600 281,000 1,236,330 4.3998 1.080 1.067 1.116 1.019 1.116 1,158,271 1.0674 5.70%
2009-03-13 0 4.210 4.210 4.470 4.210 4.650 932,000 4,264,250 4.5754 1.021 1.021 1.084 1.021 1.128 3,841,667 1.1100 -4.97%
2009-03-12 0 4.430 4.430 4.550 4.430 4.600 100,000 451,820 4.5182 1.075 1.075 1.104 1.075 1.116 412,196 1.0961 -5.34%
2009-03-11 0 4.680 4.600 4.680 4.600 4.750 39,000 182,790 4.6869 1.135 1.116 1.135 1.116 1.152 160,756 1.1371 4.46%
2009-03-10 0 4.480 4.480 4.670 4.480 4.830 217,668 1,021,288 4.6920 1.087 1.087 1.133 1.087 1.172 897,219 1.1383 -5.88%
2009-03-09 0 4.760 4.700 4.760 4.600 4.800 401,514 1,911,852 4.7616 1.155 1.140 1.155 1.116 1.164 1,655,025 1.1552 1.06%
2009-03-06 0 4.710 4.700 4.730 4.600 4.800 27,000 126,760 4.6948 1.143 1.140 1.148 1.116 1.164 111,293 1.1390 0.64%
2009-03-05 0 4.680 4.620 4.680 4.650 4.680 431,000 2,012,090 4.6684 1.135 1.121 1.135 1.128 1.135 1,776,565 1.1326 0.21%
2009-03-04 0 4.670 4.650 4.680 4.600 4.680 880,059 4,090,871 4.6484 1.133 1.128 1.135 1.116 1.135 3,627,568 1.1277 1.52%
2009-03-03 0 4.600 4.550 4.600 4.550 4.650 990,720 4,558,406 4.6011 1.116 1.104 1.116 1.104 1.128 4,083,708 1.1162 -1.71%
2009-03-02 0 4.680 4.620 4.680 4.600 4.680 928,000 4,291,110 4.6240 1.135 1.121 1.135 1.116 1.135 3,825,179 1.1218 -1.06%
2009-02-27 0 4.730 4.630 4.730 4.590 4.740 1,204,000 5,632,460 4.6781 1.148 1.123 1.148 1.114 1.150 4,962,840 1.1349 -0.42%
2009-02-26 0 4.750 4.660 4.750 4.650 4.790 872,000 4,086,060 4.6858 1.152 1.131 1.152 1.128 1.162 3,594,349 1.1368 1.28%
2009-02-25 0 4.690 4.670 4.690 4.500 4.820 1,523,070 7,150,078 4.6945 1.138 1.133 1.138 1.092 1.169 6,278,034 1.1389 4.69%
2009-02-24 0 4.480 4.420 4.480 4.400 4.600 870,000 3,971,050 4.5644 1.087 1.072 1.087 1.067 1.116 3,586,105 1.1073 -0.22%
2009-02-23 0 4.490 4.460 4.490 4.450 4.640 939,000 4,289,080 4.5677 1.089 1.082 1.089 1.080 1.126 3,870,520 1.1081 -3.23%
2009-02-20 0 4.640 4.550 4.640 4.450 4.660 714,000 3,318,930 4.6484 1.126 1.104 1.126 1.080 1.131 2,943,079 1.1277 0.43%
2009-02-19 0 4.620 4.620 4.680 4.500 4.750 593,000 2,717,890 4.5833 1.121 1.121 1.135 1.092 1.152 2,444,322 1.1119 -1.70%
2009-02-18 0 4.700 4.580 4.700 4.550 4.800 1,347,411 6,246,801 4.6362 1.140 1.111 1.140 1.104 1.164 5,553,974 1.1247 1.95%
2009-02-17 0 4.610 4.530 4.610 4.600 4.680 810,185 3,737,843 4.6136 1.118 1.099 1.118 1.116 1.135 3,339,550 1.1193 -1.50%
2009-02-16 0 4.680 4.570 4.680 4.550 4.700 821,000 3,825,230 4.6592 1.135 1.109 1.135 1.104 1.140 3,384,129 1.1303 1.74%
2009-02-13 0 4.600 4.550 4.610 4.500 4.700 39,288,181 184,527,846 4.6968 1.116 1.104 1.118 1.092 1.140 161,944,311 1.1395 5.50%
2009-02-12 0 4.360 4.340 4.360 4.300 4.470 1,874,000 8,222,920 4.3879 1.058 1.053 1.058 1.043 1.084 7,724,553 1.0645 -2.02%
2009-02-11 0 4.450 4.450 4.500 4.350 4.590 717,000 3,217,310 4.4872 1.080 1.080 1.092 1.055 1.114 2,955,445 1.0886 -3.68%
2009-02-10 0 4.620 4.550 4.650 4.540 4.700 12,131,000 56,889,050 4.6896 1.121 1.104 1.128 1.101 1.140 50,003,497 1.1377 0.43%
2009-02-09 0 4.600 4.600 4.750 4.490 4.760 22,576,000 105,949,810 4.6930 1.116 1.116 1.152 1.089 1.155 93,057,369 1.1385 -4.17%
2009-02-06 0 4.800 4.760 4.800 4.750 5.000 1,400,000 6,723,890 4.8028 1.164 1.155 1.164 1.152 1.213 5,770,744 1.1652 3.90%
2009-02-05 0 4.620 4.620 4.690 4.610 4.790 1,755,588 8,256,075 4.7027 1.121 1.121 1.138 1.118 1.162 7,236,464 1.1409 0.22%
2009-02-04 0 4.610 4.580 4.630 4.590 4.730 1,502,000 6,948,150 4.6259 1.118 1.111 1.123 1.114 1.148 6,191,184 1.1223 -0.22%
2009-02-03 0 4.620 4.600 4.620 4.620 4.800 1,918,144 9,070,250 4.7287 1.121 1.116 1.121 1.121 1.164 7,906,513 1.1472 0.43%
2009-02-02 0 4.600 4.600 4.660 4.450 4.770 1,963,000 9,258,320 4.7164 1.116 1.116 1.131 1.080 1.157 8,091,407 1.1442 -2.13%
2009-01-30 0 4.700 4.700 4.720 4.400 4.790 1,820,000 8,341,250 4.5831 1.140 1.140 1.145 1.067 1.162 7,501,967 1.1119 0.00%
2009-01-29 0 4.700 4.700 4.710 4.500 4.800 2,153,192 10,259,960 4.7650 1.140 1.140 1.143 1.092 1.164 8,875,371 1.1560 4.44%
2009-01-23 0 4.500 4.400 4.520 4.310 4.510 1,466,516 6,529,930 4.4527 1.092 1.067 1.097 1.046 1.094 6,044,920 1.0802 -1.75%
2009-01-22 0 4.580 4.510 4.580 4.300 4.590 1,620,044 7,344,696 4.5336 1.111 1.094 1.111 1.043 1.114 6,677,757 1.0999 7.01%
2009-01-21 0 4.280 4.230 4.280 4.150 4.330 2,148,000 9,193,770 4.2802 1.038 1.026 1.038 1.007 1.050 8,853,970 1.0384 1.90%
2009-01-20 0 4.200 4.200 4.300 4.170 4.520 1,356,061 5,870,863 4.3294 1.019 1.019 1.043 1.012 1.097 5,589,629 1.0503 -7.08%
2009-01-19 0 4.520 4.500 4.520 4.500 4.600 1,153,000 5,227,350 4.5337 1.097 1.092 1.097 1.092 1.116 4,752,620 1.0999 -0.66%
2009-01-16 0 4.550 4.550 4.690 4.250 5.200 3,659,469 17,735,242 4.8464 1.104 1.104 1.138 1.031 1.262 15,084,185 1.1758 -2.15%
2009-01-15 0 4.650 4.660 4.690 4.350 4.680 1,594,514 7,233,072 4.5362 1.128 1.131 1.138 1.055 1.135 6,572,523 1.1005 3.79%
2009-01-14 0 4.480 4.380 4.480 4.250 4.500 1,242,073 5,460,867 4.3966 1.087 1.063 1.087 1.031 1.092 5,119,775 1.0666 6.67%
2009-01-13 0 4.200 4.200 4.300 4.000 4.350 1,274,000 5,389,270 4.2302 1.019 1.019 1.043 0.970 1.055 5,251,377 1.0263 2.44%
2009-01-12 0 4.100 4.100 4.180 4.000 4.200 785,000 3,235,910 4.1222 0.995 0.995 1.014 0.970 1.019 3,235,739 1.0001 1.49%
2009-01-09 0 4.040 4.040 4.130 3.950 4.120 1,014,771 4,148,939 4.0885 0.980 0.980 1.002 0.958 1.000 4,182,845 0.9919 3.59%
2009-01-08 0 3.900 3.900 3.950 3.800 4.120 1,566,000 6,234,210 3.9810 0.946 0.946 0.958 0.922 1.000 6,454,989 0.9658 -4.41%
2009-01-07 0 4.080 4.000 4.100 3.970 4.100 577,000 2,335,960 4.0485 0.990 0.970 0.995 0.963 0.995 2,378,371 0.9822 2.77%
2009-01-06 0 3.970 3.920 4.050 3.960 4.100 1,697,295 6,799,741 4.0062 0.963 0.951 0.983 0.961 0.995 6,996,182 0.9719 0.25%
2009-01-05 0 3.960 3.960 4.100 3.950 4.150 1,714,433 6,918,469 4.0354 0.961 0.961 0.995 0.958 1.007 7,066,824 0.9790 -1.25%
2009-01-02 0 4.010 4.010 4.060 3.850 4.050 1,687,054 6,697,620 3.9700 0.973 0.973 0.985 0.934 0.983 6,953,969 0.9631 3.35%
2008-12-31 0 3.880 3.880 4.140 3.860 4.150 1,230,000 4,840,370 3.9353 0.941 0.941 1.004 0.936 1.007 5,070,011 0.9547 -1.77%
2008-12-30 0 3.950 3.890 3.950 3.530 4.040 2,483,073 9,594,653 3.8640 0.958 0.944 0.958 0.856 0.980 10,235,128 0.9374 9.72%
2008-12-29 0 3.600 3.500 3.800 3.100 3.600 2,172,102 7,248,467 3.3371 0.873 0.849 0.922 0.752 0.873 8,953,318 0.8096 19.21%
2008-12-24 0 3.020 3.000 3.080 2.940 3.020 101,000 301,880 2.9889 0.733 0.728 0.747 0.713 0.733 416,318 0.7251 2.37%
2008-12-23 0 2.950 2.980 3.070 2.900 3.080 735,073 2,174,184 2.9578 0.716 0.723 0.745 0.704 0.747 3,029,942 0.7176 0.00%
2008-12-22 0 2.950 2.950 2.980 2.900 2.950 1,033,000 3,018,890 2.9224 0.716 0.716 0.723 0.704 0.716 4,257,985 0.7090 1.72%
2008-12-19 0 2.900 2.900 2.980 2.870 3.010 1,762,000 5,177,170 2.9382 0.704 0.704 0.723 0.696 0.730 7,262,894 0.7128 -1.02%
2008-12-18 0 2.930 2.900 2.930 2.750 2.940 2,501,000 7,004,000 2.8005 0.711 0.704 0.711 0.667 0.713 10,309,022 0.6794 4.64%
2008-12-17 0 2.800 2.800 2.850 2.750 2.800 2,345,362 6,531,467 2.7848 0.679 0.679 0.691 0.667 0.679 9,667,488 0.6756 -2.10%
2008-12-16 0 2.860 2.780 2.890 2.700 2.860 659,030 1,814,920 2.7539 0.694 0.674 0.701 0.655 0.694 2,716,495 0.6681 3.25%
2008-12-15 0 2.770 2.700 2.710 2.700 2.900 1,361,000 3,790,830 2.7853 0.672 0.655 0.657 0.655 0.704 5,609,988 0.6757 0.00%
2008-12-12 0 2.770 2.700 2.760 2.550 2.800 639,000 1,699,360 2.6594 0.672 0.655 0.670 0.619 0.679 2,633,932 0.6452 2.59%
2008-12-11 0 2.700 2.700 2.710 2.610 2.730 885,000 2,349,060 2.6543 0.655 0.655 0.657 0.633 0.662 3,647,935 0.6439 1.89%
2008-12-10 0 2.650 2.650 2.700 2.640 2.700 642,000 1,712,370 2.6672 0.643 0.643 0.655 0.640 0.655 2,646,298 0.6471 1.15%
2008-12-09 0 2.620 2.620 2.650 2.620 2.750 431,000 1,152,670 2.6744 0.636 0.636 0.643 0.636 0.667 1,776,565 0.6488 -1.87%
2008-12-08 0 2.670 2.670 2.750 2.640 2.800 848,224 2,281,456 2.6897 0.648 0.648 0.667 0.640 0.679 3,496,345 0.6525 2.30%
2008-12-05 0 2.610 2.610 2.700 2.610 2.750 497,000 1,318,660 2.6532 0.633 0.633 0.655 0.633 0.667 2,048,614 0.6437 -1.51%
2008-12-04 0 2.650 2.600 2.730 2.650 2.680 365,000 968,550 2.6536 0.643 0.631 0.662 0.643 0.650 1,504,515 0.6438 0.00%
2008-12-03 0 2.650 2.600 2.650 2.600 2.770 308,000 806,980 2.6201 0.643 0.631 0.643 0.631 0.672 1,269,564 0.6356 1.92%
2008-12-02 0 2.600 2.600 2.630 2.580 2.700 273,000 725,670 2.6581 0.631 0.631 0.638 0.626 0.655 1,125,295 0.6449 -6.47%
2008-12-01 0 2.780 2.780 2.850 2.670 2.900 443,000 1,250,570 2.8230 0.674 0.674 0.691 0.648 0.704 1,826,028 0.6849 -10.32%
2008-11-28 0 3.100 2.850 3.100 2.370 3.100 528,197 1,338,008 2.5332 0.752 0.691 0.752 0.575 0.752 2,177,207 0.6146 25.00%
2008-11-27 0 2.480 2.380 2.480 2.040 2.550 1,015,475 2,325,443 2.2900 0.602 0.577 0.602 0.495 0.619 4,185,747 0.5556 24.62%
2008-11-26 0 1.990 1.950 1.980 1.940 2.030 2,557,000 5,007,100 1.9582 0.483 0.473 0.480 0.471 0.492 10,539,852 0.4751 2.58%
2008-11-25 0 1.940 1.940 1.990 1.940 2.100 1,168,000 2,337,190 2.0010 0.471 0.471 0.483 0.471 0.509 4,814,449 0.4855 -2.02%
2008-11-24 0 1.980 1.950 1.980 1.980 2.060 209,000 420,780 2.0133 0.480 0.473 0.480 0.480 0.500 861,490 0.4884 1.54%
2008-11-21 0 1.950 1.950 2.000 1.950 2.100 1,720,000 3,390,620 1.9713 0.473 0.473 0.485 0.473 0.509 7,089,771 0.4782 -3.47%
2008-11-20 0 2.020 2.020 2.030 2.020 2.150 1,398,468 2,859,673 2.0449 0.490 0.490 0.492 0.490 0.522 5,764,429 0.4961 -6.05%
2008-11-19 0 2.150 2.150 2.210 2.150 2.300 778,000 1,680,610 2.1602 0.522 0.522 0.536 0.522 0.558 3,206,885 0.5241 -2.27%
2008-11-18 0 2.200 2.150 2.200 2.150 2.310 1,270,000 2,806,220 2.2096 0.534 0.522 0.534 0.522 0.560 5,234,889 0.5361 -8.33%
2008-11-17 0 2.400 2.400 2.440 2.320 2.520 1,094,000 2,710,620 2.4777 0.582 0.582 0.592 0.563 0.611 4,509,424 0.6011 -4.00%
2008-11-14 0 2.500 2.300 2.500 2.500 2.580 1,136,221 2,866,331 2.5227 0.607 0.558 0.607 0.607 0.626 4,683,458 0.6120 2.04%
2008-11-13 0 2.450 2.450 2.540 2.380 2.590 1,627,000 3,978,220 2.4451 0.594 0.594 0.616 0.577 0.628 6,706,429 0.5932 -5.04%
2008-11-12 0 2.580 2.540 2.580 2.500 2.700 1,699,001 4,353,453 2.5624 0.626 0.616 0.626 0.607 0.655 7,003,214 0.6216 -1.53%
2008-11-11 0 2.620 2.620 2.670 2.610 2.830 830,624 2,251,647 2.7108 0.636 0.636 0.648 0.633 0.687 3,423,799 0.6576 -8.07%
2008-11-10 0 2.850 2.780 2.850 2.750 2.950 376,072 1,068,442 2.8411 0.691 0.674 0.691 0.667 0.716 1,550,154 0.6892 -1.72%
2008-11-07 0 2.900 2.860 2.900 2.860 2.900 166,000 479,570 2.8890 0.704 0.694 0.704 0.694 0.704 684,245 0.7009 0.00%
2008-11-06 0 2.900 2.850 2.900 2.880 2.980 765,000 2,217,160 2.8982 0.704 0.691 0.704 0.699 0.723 3,153,299 0.7031 -3.33%
2008-11-05 0 3.000 2.940 3.000 2.900 3.050 694,000 2,088,790 3.0098 0.728 0.713 0.728 0.704 0.740 2,860,640 0.7302 -0.99%
2008-11-04 0 3.030 3.030 3.040 2.960 3.110 220,000 668,580 3.0390 0.735 0.735 0.738 0.718 0.754 906,831 0.7373 1.68%
2008-11-03 0 2.980 2.980 3.000 2.980 3.800 158,172 506,097 3.1997 0.723 0.723 0.728 0.723 0.922 651,979 0.7762 -8.31%
2008-10-31 0 3.250 3.250 5.000 2.850 3.250 677,000 2,039,430 3.0125 0.788 0.788 1.213 0.691 0.788 2,790,567 0.7308 9.43%
2008-10-30 0 2.970 2.950 2.970 2.880 3.000 1,120,000 3,253,460 2.9049 0.721 0.716 0.721 0.699 0.728 4,616,595 0.7047 3.12%
2008-10-29 0 2.880 2.880 2.940 2.680 3.020 325,000 958,140 2.9481 0.699 0.699 0.713 0.650 0.733 1,339,637 0.7152 0.00%
2008-10-28 0 2.880 2.900 2.990 2.600 3.000 742,000 2,122,080 2.8599 0.699 0.704 0.725 0.631 0.728 3,058,494 0.6938 1.41%
2008-10-27 0 2.840 2.510 2.840 2.360 3.000 334,000 902,110 2.7009 0.689 0.609 0.689 0.573 0.728 1,376,735 0.6553 -2.07%
2008-10-24 0 2.900 2.840 2.850 2.840 2.920 282,000 812,060 2.8796 0.704 0.689 0.691 0.689 0.708 1,162,393 0.6986 -4.29%
2008-10-23 0 3.030 2.960 3.020 2.930 3.250 530,000 1,639,240 3.0929 0.735 0.718 0.733 0.711 0.788 2,184,639 0.7503 -1.62%
2008-10-22 0 3.080 3.080 3.090 2.910 3.100 203,000 602,710 2.9690 0.747 0.747 0.750 0.706 0.752 836,758 0.7203 4.41%
2008-10-21 0 2.950 2.950 3.000 2.870 3.100 701,000 2,052,050 2.9273 0.716 0.716 0.728 0.696 0.752 2,889,494 0.7102 -1.67%
2008-10-20 0 3.000 2.940 3.000 2.930 3.000 301,000 896,710 2.9791 0.728 0.713 0.728 0.711 0.728 1,240,710 0.7227 2.39%
2008-10-17 0 2.930 2.800 2.930 2.900 3.000 92,000 270,800 2.9435 0.711 0.679 0.711 0.704 0.728 379,220 0.7141 0.34%
2008-10-16 0 2.920 2.880 2.930 2.870 2.940 55,000 160,670 2.9213 0.708 0.699 0.711 0.696 0.713 226,708 0.7087 -1.02%
2008-10-15 0 2.950 2.910 3.000 2.950 3.300 179,583 559,602 3.1161 0.716 0.706 0.728 0.716 0.801 740,234 0.7560 -8.95%
2008-10-14 0 3.240 3.200 3.240 3.200 3.440 290,000 945,660 3.2609 0.786 0.776 0.786 0.776 0.835 1,195,368 0.7911 11.72%
2008-10-13 0 2.900 2.820 3.080 2.700 3.000 272,072 766,606 2.8177 0.704 0.684 0.747 0.655 0.728 1,121,470 0.6836 8.61%
2008-10-10 0 2.670 2.670 2.720 2.660 2.980 738,954 1,997,570 2.7032 0.648 0.648 0.660 0.645 0.723 3,045,939 0.6558 -12.46%
2008-10-09 0 3.050 3.050 3.200 3.020 3.200 87,000 271,880 3.1251 0.740 0.740 0.776 0.733 0.776 358,611 0.7581 -1.93%
2008-10-08 0 3.110 3.110 3.190 3.000 3.310 247,000 778,570 3.1521 0.754 0.754 0.774 0.728 0.803 1,018,124 0.7647 -13.13%
2008-10-06 0 3.580 3.500 3.590 3.300 3.610 110,000 388,580 3.5325 0.869 0.849 0.871 0.801 0.876 453,416 0.8570 -0.56%
2008-10-03 0 3.600 3.600 3.620 3.420 3.700 290,000 1,040,950 3.5895 0.873 0.873 0.878 0.830 0.898 1,195,368 0.8708 0.00%
2008-10-02 0 3.600 3.510 3.600 3.450 3.650 738,000 2,612,800 3.5404 0.873 0.852 0.873 0.837 0.886 3,042,006 0.8589 4.35%
2008-09-30 0 3.500 3.490 3.500 3.100 3.580 86,000 300,670 3.4962 0.837 0.835 0.837 0.741 0.856 359,626 0.8361 -4.11%
2008-09-29 0 3.650 3.510 3.670 3.510 3.700 152,000 551,280 3.6268 0.873 0.839 0.878 0.839 0.885 635,618 0.8673 -4.20%
2008-09-26 0 3.810 3.700 3.810 3.580 3.860 121,000 453,580 3.7486 0.911 0.885 0.911 0.856 0.923 505,986 0.8964 1.33%
2008-09-25 0 3.760 3.650 3.760 3.650 3.900 599,305 2,289,079 3.8196 0.899 0.873 0.899 0.873 0.933 2,506,113 0.9134 -4.08%
2008-09-24 0 3.920 3.920 3.970 3.860 4.010 583,000 2,289,090 3.9264 0.937 0.937 0.949 0.923 0.959 2,437,930 0.9389 -2.00%
2008-09-23 0 4.000 3.890 4.000 3.890 4.300 479,000 1,974,430 4.1220 0.957 0.930 0.957 0.930 1.028 2,003,034 0.9857 -9.09%
2008-09-22 0 4.400 4.240 4.400 3.700 4.400 1,641,593 6,866,761 4.1830 1.052 1.014 1.052 0.885 1.052 6,864,647 1.0003 5.77%
2008-09-19 0 4.160 3.900 4.160 3.200 4.160 3,819,000 13,556,180 3.5497 0.995 0.933 0.995 0.765 0.995 15,969,907 0.8489 17.18%
2008-09-18 0 3.550 3.550 3.750 3.400 4.280 1,475,108 5,594,547 3.7926 0.849 0.849 0.897 0.813 1.024 6,168,457 0.9070 -11.03%
2008-09-17 0 3.990 3.990 4.000 3.980 4.240 989,072 3,995,732 4.0399 0.954 0.954 0.957 0.952 1.014 4,136,001 0.9661 -0.25%
2008-09-16 0 4.000 4.000 4.100 4.000 4.600 437,181 1,813,844 4.1490 0.957 0.957 0.980 0.957 1.100 1,828,159 0.9922 -14.71%
2008-09-12 0 4.690 4.690 4.750 4.510 4.800 283,000 1,327,300 4.6901 1.122 1.122 1.136 1.079 1.148 1,183,421 1.1216 4.22%
2008-09-11 0 4.500 4.530 4.600 4.490 5.030 321,000 1,537,120 4.7885 1.076 1.083 1.100 1.074 1.203 1,342,325 1.1451 -10.18%
2008-09-10 0 5.010 4.950 5.010 4.900 5.030 99,000 494,860 4.9986 1.198 1.184 1.198 1.172 1.203 413,988 1.1953 -0.40%
2008-09-09 0 5.030 5.000 5.070 5.030 5.200 183,000 935,400 5.1115 1.203 1.196 1.212 1.203 1.244 765,251 1.2223 0.00%
2008-09-08 0 5.030 5.000 5.030 5.000 5.150 133,000 670,840 5.0439 1.203 1.196 1.203 1.196 1.232 556,166 1.2062 2.44%
2008-09-05 0 4.910 4.900 4.910 4.880 5.000 226,000 1,116,410 4.9399 1.174 1.172 1.174 1.167 1.196 945,064 1.1813 -5.58%
2008-09-04 0 5.200 5.020 5.300 4.950 5.500 913,000 4,677,160 5.1228 1.244 1.200 1.267 1.184 1.315 3,817,891 1.2251 -5.45%
2008-09-03 0 5.500 5.600 5.690 5.300 5.780 95,724 541,338 5.6552 1.315 1.339 1.361 1.267 1.382 400,289 1.3524 -4.01%
2008-09-02 0 5.730 5.730 5.750 5.690 5.820 107,000 614,120 5.7394 1.370 1.370 1.375 1.361 1.392 447,442 1.3725 -0.87%
2008-09-01 0 5.780 5.700 5.730 5.680 6.000 157,866 916,163 5.8034 1.382 1.363 1.370 1.358 1.435 660,148 1.3878 -2.20%
2008-08-29 0 5.910 5.630 5.950 5.800 6.000 213,000 1,264,490 5.9366 1.413 1.346 1.423 1.387 1.435 890,702 1.4197 1.55%
2008-08-28 0 5.820 5.640 5.850 5.650 5.890 296,000 1,721,786 5.8168 1.392 1.349 1.399 1.351 1.409 1,237,783 1.3910 1.22%
2008-08-27 0 5.750 5.750 5.880 5.750 5.950 787,000 4,634,305 5.8886 1.375 1.375 1.406 1.375 1.423 3,290,997 1.4082 -2.21%
2008-08-26 0 5.880 5.880 5.930 5.750 6.000 174,000 1,031,220 5.9266 1.406 1.406 1.418 1.375 1.435 727,616 1.4173 -0.34%
2008-08-25 0 5.900 5.800 5.960 5.730 5.900 184,000 1,071,850 5.8253 1.411 1.387 1.425 1.370 1.411 769,433 1.3930 1.20%
2008-08-21 0 5.830 5.730 5.830 5.740 5.870 57,000 331,930 5.8233 1.394 1.370 1.394 1.373 1.404 238,357 1.3926 0.00%
2008-08-20 0 5.830 5.700 5.950 5.720 6.100 105,000 615,940 5.8661 1.394 1.363 1.423 1.368 1.459 439,078 1.4028 1.92%
2008-08-19 0 5.720 5.700 5.720 5.700 6.150 259,000 1,512,070 5.8381 1.368 1.363 1.368 1.363 1.471 1,083,060 1.3961 1.78%
2008-08-18 0 5.620 5.600 5.950 5.580 5.900 728,346 4,117,783 5.6536 1.344 1.339 1.423 1.334 1.411 3,045,723 1.3520 0.72%
2008-08-15 0 5.580 5.580 5.600 5.580 5.850 242,434 1,372,629 5.6619 1.334 1.334 1.339 1.334 1.399 1,013,786 1.3540 -2.96%
2008-08-14 0 5.750 5.560 5.790 5.330 5.900 222,000 1,254,740 5.6520 1.375 1.330 1.385 1.275 1.411 928,337 1.3516 3.05%
2008-08-13 0 5.580 5.520 5.630 5.510 6.000 494,000 2,819,960 5.7084 1.334 1.320 1.346 1.318 1.435 2,065,759 1.3651 -0.89%
2008-08-12 0 5.630 5.630 6.170 5.100 6.500 1,955,144 10,303,425 5.2699 1.346 1.346 1.475 1.220 1.554 8,175,823 1.2602 1.44%
2008-08-11 0 5.550 5.550 5.700 5.500 6.100 1,241,362 6,977,949 5.6212 1.327 1.327 1.363 1.315 1.459 5,191,002 1.3442 -8.26%
2008-08-08 0 6.050 6.020 6.050 6.050 6.180 87,181 535,277 6.1398 1.447 1.440 1.447 1.447 1.478 364,565 1.4683 -2.10%
2008-08-07 0 6.180 6.180 6.300 6.180 6.600 448,000 2,830,590 6.3183 1.478 1.478 1.507 1.478 1.578 1,873,401 1.5109 1.15%
2008-08-05 0 6.110 6.020 6.480 6.110 6.480 221,723 1,422,033 6.4136 1.461 1.440 1.550 1.461 1.550 927,179 1.5337 -2.86%
2008-08-04 0 6.290 6.280 6.400 6.270 6.400 39,000 248,100 6.3615 1.504 1.502 1.530 1.499 1.530 163,086 1.5213 -2.33%
2008-08-01 0 6.440 6.420 6.540 6.400 6.540 287,000 1,866,040 6.5019 1.540 1.535 1.564 1.530 1.564 1,200,147 1.5548 -1.23%
2008-07-31 0 6.520 6.400 6.520 6.440 6.560 275,000 1,791,330 6.5139 1.559 1.530 1.559 1.540 1.569 1,149,967 1.5577 0.31%
2008-07-30 0 6.500 6.280 6.540 6.370 6.580 143,573 934,565 6.5093 1.554 1.502 1.564 1.523 1.574 600,379 1.5566 0.00%
2008-07-29 0 6.500 6.420 6.510 6.520 6.520 7,000 45,640 6.5200 1.554 1.535 1.557 1.559 1.559 29,272 1.5592 -0.61%
2008-07-28 0 6.540 6.300 6.560 6.400 6.590 436,000 2,830,020 6.4909 1.564 1.507 1.569 1.530 1.576 1,823,221 1.5522 -0.91%
2008-07-25 0 6.600 6.500 6.600 6.500 6.750 75,000 497,450 6.6327 1.578 1.554 1.578 1.554 1.614 313,627 1.5861 -1.93%
2008-07-24 0 6.730 6.680 6.730 6.610 6.790 268,000 1,796,050 6.7017 1.609 1.597 1.609 1.581 1.624 1,120,695 1.6026 1.66%
2008-07-23 0 6.620 6.250 6.620 6.080 6.620 351,000 2,209,660 6.2953 1.583 1.495 1.583 1.454 1.583 1,467,776 1.5054 7.64%
2008-07-22 0 6.150 5.980 6.200 6.000 6.150 235,000 1,416,420 6.0273 1.471 1.430 1.483 1.435 1.471 982,699 1.4414 0.82%
2008-07-21 0 6.100 6.090 6.100 6.050 6.130 77,000 469,710 6.1001 1.459 1.456 1.459 1.447 1.466 321,991 1.4588 0.00%
2008-07-18 0 6.100 6.000 6.100 5.990 6.150 323,000 1,949,400 6.0353 1.459 1.435 1.459 1.432 1.471 1,350,689 1.4433 -0.81%
2008-07-17 0 6.150 6.120 6.150 6.100 6.150 333,000 2,045,810 6.1436 1.471 1.464 1.471 1.459 1.471 1,392,506 1.4692 1.65%
2008-07-16 0 6.050 6.010 6.050 6.010 6.090 322,000 1,984,568 6.1633 1.447 1.437 1.447 1.437 1.456 1,346,507 1.4739 -2.26%
2008-07-15 0 6.190 5.980 6.210 6.000 6.620 2,239,000 14,031,990 6.2671 1.480 1.430 1.485 1.435 1.583 9,362,823 1.4987 -1.75%
2008-07-14 0 6.300 6.300 6.440 6.300 6.450 19,000 120,030 6.3174 1.507 1.507 1.540 1.507 1.542 79,452 1.5107 0.16%
2008-07-11 0 6.290 6.260 6.320 6.250 6.310 145,000 909,700 6.2738 1.504 1.497 1.511 1.495 1.509 606,346 1.5003 0.32%
2008-07-10 0 6.270 6.270 6.350 6.160 6.330 135,000 844,670 6.2568 1.499 1.499 1.519 1.473 1.514 564,529 1.4962 -1.10%
2008-07-09 0 6.340 6.280 6.340 6.200 6.360 714,000 4,506,620 6.3118 1.516 1.502 1.516 1.483 1.521 2,985,733 1.5094 2.26%
2008-07-08 0 6.200 6.200 6.280 6.120 6.230 347,000 2,146,360 6.1855 1.483 1.483 1.502 1.464 1.490 1,451,049 1.4792 0.00%
2008-07-07 0 6.200 6.190 6.290 6.100 6.200 206,000 1,274,290 6.1859 1.483 1.480 1.504 1.459 1.483 861,430 1.4793 0.16%
2008-07-04 0 6.190 6.100 6.240 6.100 6.260 82,000 508,570 6.2021 1.480 1.459 1.492 1.459 1.497 342,899 1.4831 1.98%
2008-07-03 0 6.070 6.070 6.200 6.070 6.250 237,000 1,461,400 6.1662 1.452 1.452 1.483 1.452 1.495 991,063 1.4746 -2.88%
2008-07-02 0 6.250 6.250 6.340 6.250 6.500 986,000 6,299,330 6.3888 1.495 1.495 1.516 1.495 1.554 4,123,155 1.5278 -2.19%
2008-06-30 0 6.390 6.300 6.350 6.200 6.400 98,267 622,489 6.3347 1.528 1.507 1.519 1.483 1.530 410,923 1.5149 1.59%
2008-06-27 0 6.290 6.160 6.300 6.150 6.310 104,000 649,650 6.2466 1.504 1.473 1.507 1.471 1.509 434,897 1.4938 -0.32%
2008-06-26 0 6.310 6.310 6.330 6.300 6.440 152,000 963,990 6.3420 1.509 1.509 1.514 1.507 1.540 635,618 1.5166 -0.32%
2008-06-25 0 6.330 6.330 6.350 6.300 6.390 158,000 1,003,210 6.3494 1.514 1.514 1.519 1.507 1.528 660,708 1.5184 0.48%
2008-06-24 0 6.300 6.330 6.350 6.280 6.370 207,000 1,309,110 6.3242 1.507 1.514 1.519 1.502 1.523 865,612 1.5124 0.00%
2008-06-23 0 6.300 6.260 6.320 6.300 6.350 86,000 542,780 6.3114 1.507 1.497 1.511 1.507 1.519 359,626 1.5093 -0.94%
2008-06-20 0 6.360 6.300 6.360 6.210 6.480 299,000 1,903,450 6.3661 1.521 1.507 1.521 1.485 1.550 1,250,328 1.5224 -0.93%
2008-06-19 0 6.420 6.340 6.490 6.340 6.450 272,000 1,732,860 6.3708 1.535 1.516 1.552 1.516 1.542 1,137,422 1.5235 0.31%
2008-06-18 0 6.400 6.380 6.480 6.350 6.490 103,000 656,730 6.3760 1.530 1.526 1.550 1.519 1.552 430,715 1.5247 -0.93%
2008-06-17 0 6.460 6.450 6.460 6.400 6.500 309,000 2,000,320 6.4735 1.545 1.542 1.545 1.530 1.554 1,292,145 1.5481 -0.31%
2008-06-16 0 6.480 6.410 6.490 6.240 6.500 361,000 2,318,200 6.4216 1.550 1.533 1.552 1.492 1.554 1,509,593 1.5356 3.02%
2008-06-13 0 6.290 6.230 6.300 6.190 6.390 239,000 1,495,380 6.2568 1.504 1.490 1.507 1.480 1.528 999,426 1.4962 1.45%
2008-06-12 0 6.200 6.200 6.260 6.100 6.270 326,000 2,018,120 6.1906 1.483 1.483 1.497 1.459 1.499 1,363,234 1.4804 -0.96%
2008-06-11 0 6.260 6.300 6.440 6.180 6.400 305,000 1,914,920 6.2784 1.497 1.507 1.540 1.478 1.530 1,275,418 1.5014 -3.69%
2008-06-10 0 6.500 6.500 6.600 6.370 6.710 360,000 2,335,640 6.4879 1.554 1.554 1.578 1.523 1.605 1,505,411 1.5515 -5.80%
2008-06-06 0 6.900 6.740 6.940 6.700 6.950 205,000 1,390,590 6.7834 1.650 1.612 1.660 1.602 1.662 857,248 1.6222 1.47%
2008-06-05 0 6.800 6.800 6.860 6.800 6.870 235,000 1,600,360 6.8100 1.626 1.626 1.640 1.626 1.643 982,699 1.6285 -1.16%
2008-06-04 0 6.880 6.880 6.990 6.800 7.130 346,000 2,420,100 6.9945 1.645 1.645 1.672 1.626 1.705 1,446,868 1.6726 -0.72%
2008-06-03 0 6.930 6.870 7.060 6.810 7.070 521,000 3,590,620 6.8918 1.657 1.643 1.688 1.629 1.691 2,178,665 1.6481 -0.43%
2008-06-02 0 6.960 6.800 6.960 6.800 6.960 571,277 3,917,595 6.8576 1.664 1.626 1.664 1.626 1.664 2,388,908 1.6399 0.00%
2008-05-30 0 6.960 6.870 6.960 6.810 7.090 852,000 5,905,740 6.9316 1.664 1.643 1.664 1.629 1.695 3,562,807 1.6576 -1.14%
2008-05-29 0 7.040 7.040 7.130 7.010 7.280 644,000 4,618,050 7.1709 1.684 1.684 1.705 1.676 1.741 2,693,014 1.7148 -1.54%
2008-05-28 0 7.400 7.370 7.400 7.290 7.400 381,000 2,806,910 7.3672 1.710 1.703 1.710 1.684 1.710 1,648,934 1.7023 1.51%
2008-05-27 0 7.290 7.280 7.290 7.290 7.380 474,000 3,475,260 7.3318 1.684 1.682 1.684 1.684 1.705 2,051,430 1.6941 0.14%
2008-05-26 0 7.280 7.280 7.290 7.200 7.300 319,000 2,326,270 7.2924 1.682 1.682 1.684 1.664 1.687 1,380,604 1.6850 -0.82%
2008-05-23 0 7.340 7.340 7.350 7.320 7.380 327,000 2,404,800 7.3541 1.696 1.696 1.698 1.691 1.705 1,415,227 1.6992 -0.81%
2008-05-22 0 7.400 7.380 7.400 7.300 7.400 258,000 1,896,510 7.3508 1.710 1.705 1.710 1.687 1.710 1,116,601 1.6985 0.68%
2008-05-21 0 7.350 7.340 7.350 7.320 7.400 586,000 4,307,630 7.3509 1.698 1.696 1.698 1.691 1.710 2,536,156 1.6985 -0.81%
2008-05-20 0 7.410 7.410 7.440 7.400 7.500 382,000 2,835,700 7.4233 1.712 1.712 1.719 1.710 1.733 1,653,262 1.7152 -1.07%
2008-05-19 0 7.490 7.440 7.490 7.350 7.500 423,256 3,139,849 7.4183 1.731 1.719 1.731 1.698 1.733 1,831,815 1.7141 1.90%
2008-05-16 0 7.350 7.350 7.400 7.260 7.540 748,000 5,530,070 7.3931 1.698 1.698 1.710 1.677 1.742 3,237,278 1.7082 -0.14%
2008-05-15 0 7.360 7.350 7.360 7.280 7.670 512,000 3,835,800 7.4918 1.701 1.698 1.701 1.682 1.772 2,215,891 1.7310 1.10%
2008-05-14 1 - - - - - 0 0 - 1.682 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 1.682 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 1.682 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 1.682 - - - - 0 - 0.00%
2008-05-07 0 7.280 7.280 7.300 7.260 7.660 608,000 4,514,560 7.4253 1.682 1.682 1.687 1.677 1.770 2,631,370 1.7157 -4.84%
2008-05-06 0 7.650 7.610 7.650 7.460 7.650 92,000 692,390 7.5260 1.768 1.758 1.768 1.724 1.768 398,168 1.7389 1.19%
2008-05-05 0 7.560 7.560 7.600 7.550 7.700 93,000 708,030 7.6132 1.747 1.747 1.756 1.744 1.779 402,496 1.7591 -1.31%
2008-05-02 0 7.660 7.660 7.670 7.480 7.730 316,000 2,417,630 7.6507 1.770 1.770 1.772 1.728 1.786 1,367,620 1.7678 2.82%
2008-04-30 0 7.450 7.440 7.450 7.440 7.510 347,000 2,589,740 7.4632 1.721 1.719 1.721 1.719 1.735 1,501,785 1.7244 -0.27%
2008-04-29 0 7.470 7.450 7.470 7.410 7.800 613,000 4,605,000 7.5122 1.726 1.721 1.726 1.712 1.802 2,653,010 1.7358 -1.58%
2008-04-28 0 7.590 7.550 7.590 7.490 7.600 377,000 2,852,310 7.5658 1.754 1.744 1.754 1.731 1.756 1,631,623 1.7481 2.15%
2008-04-25 0 7.430 7.350 7.430 7.300 7.450 395,000 2,916,890 7.3845 1.717 1.698 1.717 1.687 1.721 1,709,525 1.7063 0.54%
2008-04-24 0 7.390 7.440 7.480 7.260 7.520 829,000 6,088,650 7.3446 1.708 1.719 1.728 1.677 1.738 3,587,839 1.6970 1.93%
2008-04-23 0 7.250 7.230 7.260 7.190 7.250 81,000 584,340 7.2141 1.675 1.671 1.677 1.661 1.675 350,561 1.6669 0.00%
2008-04-22 0 7.250 7.220 7.250 7.050 7.320 420,000 3,033,610 7.2229 1.675 1.668 1.675 1.629 1.691 1,817,723 1.6689 0.42%
2008-04-21 0 7.220 7.210 7.250 7.220 7.270 103,000 745,820 7.2410 1.668 1.666 1.675 1.668 1.680 445,775 1.6731 0.00%
2008-04-18 0 7.220 7.190 7.220 7.170 7.260 57,000 410,300 7.1982 1.668 1.661 1.668 1.657 1.677 246,691 1.6632 -0.55%
2008-04-17 0 7.260 7.230 7.260 7.280 7.320 78,000 569,440 7.3005 1.677 1.671 1.677 1.682 1.691 337,577 1.6868 0.69%
2008-04-16 0 7.210 7.200 7.230 7.200 7.310 243,391 1,762,056 7.2396 1.666 1.664 1.671 1.664 1.689 1,053,375 1.6728 -1.23%
2008-04-15 0 7.300 7.270 7.300 7.260 7.420 1,739,905 12,734,175 7.3189 1.687 1.680 1.687 1.677 1.714 7,530,155 1.6911 -0.27%
2008-04-14 0 7.320 7.320 7.360 7.300 7.500 109,000 805,820 7.3928 1.691 1.691 1.701 1.687 1.733 471,742 1.7082 -2.79%
2008-04-11 0 7.530 7.530 7.600 7.450 7.700 944,354 7,120,115 7.5397 1.740 1.740 1.756 1.721 1.779 4,087,081 1.7421 -1.57%
2008-04-10 0 7.650 7.660 7.680 7.590 7.910 911,000 6,961,320 7.6414 1.768 1.770 1.775 1.754 1.828 3,942,728 1.7656 1.19%
2008-04-09 0 7.560 7.560 7.700 7.400 7.600 501,000 3,773,400 7.5317 1.747 1.747 1.779 1.710 1.756 2,168,284 1.7403 0.80%
2008-04-08 0 7.500 7.510 7.700 7.490 7.780 506,000 3,814,370 7.5383 1.733 1.735 1.779 1.731 1.798 2,189,923 1.7418 -2.60%
2008-04-07 0 7.700 7.690 7.700 7.540 7.800 357,000 2,698,970 7.5601 1.779 1.777 1.779 1.742 1.802 1,545,065 1.7468 3.49%
2008-04-03 0 7.440 7.440 7.500 7.320 7.530 361,000 2,680,520 7.4253 1.719 1.719 1.733 1.691 1.740 1,562,376 1.7157 -0.53%
2008-04-02 0 7.480 7.450 7.480 7.450 7.800 1,096,000 8,286,830 7.5610 1.728 1.721 1.728 1.721 1.802 4,743,391 1.7470 2.19%
2008-04-01 0 7.320 7.200 7.320 7.150 7.510 1,005,000 7,324,360 7.2879 1.691 1.664 1.691 1.652 1.735 4,349,551 1.6839 -0.81%
2008-03-31 0 7.380 7.330 7.370 7.250 7.590 829,000 6,149,620 7.4181 1.705 1.694 1.703 1.675 1.754 3,587,839 1.7140 -2.64%
2008-03-28 0 7.580 7.420 7.580 7.240 7.670 1,133,000 8,449,850 7.4579 1.751 1.714 1.751 1.673 1.772 4,903,524 1.7232 4.26%
2008-03-27 0 7.270 7.120 7.270 7.060 7.280 96,000 690,210 7.1897 1.680 1.645 1.680 1.631 1.682 415,480 1.6612 0.97%
2008-03-26 0 7.200 7.080 7.190 7.020 7.390 496,000 3,567,870 7.1933 1.664 1.636 1.661 1.622 1.708 2,146,644 1.6621 2.86%
2008-03-25 0 7.000 7.000 7.180 6.360 7.300 1,266,000 8,765,860 6.9241 1.617 1.617 1.659 1.470 1.687 5,479,136 1.5999 6.71%
2008-03-20 0 6.560 6.200 6.560 6.560 6.570 204,000 1,338,280 6.5602 1.516 1.433 1.516 1.516 1.518 882,894 1.5158 -1.06%
2008-03-19 0 6.630 6.410 6.630 6.300 6.780 490,000 3,247,710 6.6280 1.532 1.481 1.532 1.456 1.567 2,120,677 1.5314 2.95%
2008-03-18 0 6.440 6.290 6.440 6.020 6.470 200,420 1,260,146 6.2875 1.488 1.453 1.488 1.391 1.495 867,400 1.4528 2.22%
2008-03-17 0 6.300 6.290 6.300 6.300 6.500 730,000 4,671,850 6.3998 1.456 1.453 1.456 1.456 1.502 3,159,376 1.4787 -4.69%
2008-03-14 0 6.610 6.410 6.500 6.310 6.670 320,647 2,087,911 6.5116 1.527 1.481 1.502 1.458 1.541 1,387,732 1.5045 -0.90%
2008-03-13 0 6.670 6.650 6.670 6.480 6.950 294,000 1,983,110 6.7453 1.541 1.537 1.541 1.497 1.606 1,272,406 1.5586 -4.71%
2008-03-12 0 7.000 7.000 7.010 6.740 7.040 1,420,095 9,902,596 6.9732 1.617 1.617 1.620 1.557 1.627 6,146,046 1.6112 1.60%
2008-03-11 0 6.890 6.800 6.900 6.600 6.920 302,000 2,033,800 6.7344 1.592 1.571 1.594 1.525 1.599 1,307,029 1.5560 -1.57%
2008-03-10 0 7.000 6.920 7.090 6.250 7.300 963,374 6,577,567 6.8276 1.617 1.599 1.638 1.444 1.687 4,169,398 1.5776 -5.02%
2008-03-07 0 7.370 7.080 7.340 6.800 7.390 326,000 2,319,930 7.1163 1.703 1.636 1.696 1.571 1.708 1,410,899 1.6443 4.10%
2008-03-06 0 7.080 7.080 7.200 7.050 7.480 313,000 2,224,920 7.1084 1.636 1.636 1.664 1.629 1.728 1,354,636 1.6424 -0.98%
2008-03-05 0 7.150 7.110 7.240 7.050 7.260 213,000 1,522,830 7.1494 1.652 1.643 1.673 1.629 1.677 921,845 1.6519 -0.69%
2008-03-04 0 7.200 7.200 7.290 7.200 7.300 39,000 283,840 7.2779 1.664 1.664 1.684 1.664 1.687 168,789 1.6816 -0.41%
2008-03-03 0 7.230 7.230 7.250 7.190 7.310 272,000 1,969,070 7.2392 1.671 1.671 1.675 1.661 1.689 1,177,192 1.6727 -4.74%
2008-02-29 0 7.590 7.590 7.600 7.490 7.620 1,174,000 8,865,310 7.5514 1.754 1.754 1.756 1.731 1.761 5,080,968 1.7448 3.97%
2008-02-28 0 7.300 7.300 7.380 7.130 7.540 607,000 4,456,140 7.3413 1.687 1.687 1.705 1.647 1.742 2,627,042 1.6963 2.24%
2008-02-27 0 7.140 7.140 7.150 7.090 7.280 474,000 3,386,090 7.1436 1.650 1.650 1.652 1.638 1.682 2,051,430 1.6506 1.42%
2008-02-26 0 7.040 7.040 7.100 7.000 7.210 338,000 2,413,070 7.1393 1.627 1.627 1.641 1.617 1.666 1,462,834 1.6496 -0.71%
2008-02-25 0 7.090 7.090 7.120 6.910 7.410 273,000 1,938,600 7.1011 1.638 1.638 1.645 1.597 1.712 1,181,520 1.6408 -5.47%
2008-02-22 0 7.500 7.350 8.000 6.700 7.530 1,002,082 7,003,177 6.9886 1.733 1.698 1.848 1.548 1.740 4,336,922 1.6148 4.31%
2008-02-21 0 7.190 7.190 7.270 7.190 7.380 1,007,000 7,314,870 7.2640 1.661 1.661 1.680 1.661 1.705 4,358,207 1.6784 -4.01%
2008-02-20 0 7.490 7.420 7.490 7.380 7.700 1,102,000 8,244,610 7.4815 1.731 1.714 1.731 1.705 1.779 4,769,359 1.7287 -1.83%
2008-02-19 0 7.630 7.600 7.630 7.580 7.660 940,000 7,161,120 7.6182 1.763 1.756 1.763 1.751 1.770 4,068,237 1.7603 -0.65%
2008-02-18 0 7.680 7.660 7.820 7.650 7.770 144,000 1,113,070 7.7297 1.775 1.770 1.807 1.768 1.795 623,219 1.7860 -1.79%
2008-02-15 0 7.820 7.820 7.890 7.750 7.890 218,000 1,699,870 7.7976 1.807 1.807 1.823 1.791 1.823 943,485 1.8017 -0.13%
2008-02-14 0 7.830 7.830 8.000 7.740 8.000 375,000 2,931,310 7.8168 1.809 1.809 1.848 1.788 1.848 1,622,967 1.8061 -0.76%
2008-02-13 0 7.890 7.890 7.980 7.800 8.000 836,000 6,550,260 7.8352 1.823 1.823 1.844 1.802 1.848 3,618,134 1.8104 -1.38%
2008-02-12 0 8.000 7.990 8.010 7.760 8.040 370,000 2,952,470 7.9796 1.848 1.846 1.851 1.793 1.858 1,601,327 1.8438 0.63%
2008-02-11 0 7.950 7.850 8.000 7.710 8.510 1,427,000 11,651,852 8.1653 1.837 1.814 1.848 1.781 1.966 6,175,930 1.8867 -5.24%
2008-02-06 0 8.390 8.220 8.400 8.200 8.500 1,362,000 11,463,130 8.4164 1.939 1.899 1.941 1.895 1.964 5,894,616 1.9447 1.82%
2008-02-05 0 8.240 8.120 8.370 8.240 8.500 114,000 962,000 8.4386 1.904 1.876 1.934 1.904 1.964 493,382 1.9498 -0.72%
2008-02-04 0 8.300 8.160 8.350 7.700 8.400 308,000 2,519,880 8.1814 1.918 1.885 1.929 1.779 1.941 1,332,997 1.8904 7.93%
2008-02-01 0 7.690 7.680 7.690 7.690 8.080 339,000 2,621,440 7.7329 1.777 1.775 1.777 1.777 1.867 1,467,162 1.7867 0.00%
2008-01-31 0 7.690 7.610 7.690 7.460 8.200 1,162,000 9,056,730 7.7941 1.777 1.758 1.777 1.724 1.895 5,029,033 1.8009 -1.16%
2008-01-30 0 7.780 7.710 7.780 7.720 8.120 398,000 3,169,970 7.9647 1.798 1.781 1.798 1.784 1.876 1,722,509 1.8403 1.04%
2008-01-29 0 7.700 7.690 7.760 7.680 8.000 201,000 1,569,620 7.8091 1.779 1.777 1.793 1.775 1.848 869,910 1.8043 -2.53%
2008-01-28 0 7.900 7.840 7.900 7.840 8.200 255,000 2,040,650 8.0025 1.825 1.811 1.825 1.811 1.895 1,103,618 1.8491 -5.62%
2008-01-25 0 8.370 8.200 8.370 8.120 8.510 434,993 3,591,627 8.2567 1.934 1.895 1.934 1.876 1.966 1,882,611 1.9078 -2.33%
2008-01-24 0 8.570 8.200 8.570 7.650 8.800 3,303,000 26,160,940 7.9204 1.980 1.895 1.980 1.768 2.033 14,295,093 1.8301 12.03%
2008-01-23 0 7.650 7.650 7.700 7.030 8.000 4,528,500 33,821,810 7.4687 1.768 1.768 1.779 1.624 1.848 19,598,949 1.7257 2.27%
2008-01-22 0 7.480 7.480 7.490 7.100 8.050 743,000 5,505,780 7.4102 1.728 1.728 1.731 1.641 1.860 3,215,638 1.7122 -9.88%
2008-01-21 0 8.300 8.300 8.400 8.100 8.800 915,257 7,562,201 8.2624 1.918 1.918 1.941 1.872 2.033 3,961,152 1.9091 -5.68%
2008-01-18 0 8.800 8.280 8.800 8.090 8.800 2,117,000 17,485,170 8.2594 2.033 1.913 2.033 1.869 2.033 9,162,189 1.9084 4.89%
2008-01-17 0 8.390 8.350 8.400 8.350 8.460 1,186,000 9,967,790 8.4045 1.939 1.929 1.941 1.929 1.955 5,132,903 1.9419 -0.12%
2008-01-16 0 8.400 8.400 8.480 8.400 9.050 262,000 2,246,120 8.5730 1.941 1.941 1.959 1.941 2.091 1,133,913 1.9809 -5.41%
2008-01-15 0 8.880 8.880 8.900 8.840 9.300 384,000 3,444,380 8.9697 2.052 2.052 2.056 2.043 2.149 1,661,918 2.0725 -2.52%
2008-01-14 0 9.110 9.000 9.210 9.000 9.610 728,000 6,675,940 9.1702 2.105 2.080 2.128 2.080 2.220 3,150,720 2.1189 -3.19%
2008-01-11 0 9.410 9.410 9.450 9.400 9.710 3,951,408 35,882,466 9.0809 2.174 2.174 2.184 2.172 2.244 17,101,345 2.0982 -0.95%
2008-01-10 0 9.500 9.490 9.500 9.480 9.920 567,000 5,421,210 9.5612 2.195 2.193 2.195 2.190 2.292 2,453,926 2.2092 -0.52%
2008-01-09 0 9.550 9.700 9.730 9.500 9.810 1,047,000 10,150,600 9.6949 2.207 2.241 2.248 2.195 2.267 4,531,324 2.2401 -2.65%
2008-01-08 0 9.810 9.810 9.820 9.800 10.20 932,000 9,205,910 9.8776 2.267 2.267 2.269 2.264 2.357 4,033,614 2.2823 -1.01%
2008-01-07 0 9.910 9.910 9.970 9.900 10.14 1,297,679 12,962,640 9.9891 2.290 2.290 2.304 2.287 2.343 5,616,240 2.3081 -1.69%
2008-01-04 0 10.08 10.04 10.12 9.970 10.20 712,207 7,168,835 10.066 2.329 2.320 2.338 2.304 2.357 3,082,369 2.3258 -0.98%
2008-01-03 0 10.18 10.16 10.22 10.00 10.30 914,253 9,309,521 10.183 2.352 2.348 2.361 2.311 2.380 3,956,806 2.3528 -0.78%
2008-01-02 0 10.26 10.24 10.26 10.06 10.50 779,998 8,070,520 10.347 2.371 2.366 2.371 2.324 2.426 3,375,763 2.3907 -1.91%
2007-12-31 0 10.46 10.40 10.68 10.10 11.00 525,000 5,411,500 10.308 2.417 2.403 2.468 2.334 2.542 2,272,154 2.3817 4.18%
2007-12-28 0 10.04 9.920 10.04 9.590 10.04 278,500 2,732,190 9.8104 2.320 2.292 2.320 2.216 2.320 1,205,323 2.2668 -0.59%
2007-12-27 0 10.10 10.08 10.10 9.660 10.10 336,000 3,351,980 9.9761 2.334 2.329 2.334 2.232 2.334 1,454,178 2.3051 5.21%
2007-12-24 0 9.600 9.550 9.600 9.500 9.900 542,951 5,217,030 9.6087 2.218 2.207 2.218 2.195 2.287 2,349,844 2.2202 -1.23%
2007-12-21 0 9.720 9.720 9.760 9.460 9.720 316,400 3,045,510 9.6255 2.246 2.246 2.255 2.186 2.246 1,369,351 2.2241 1.99%
2007-12-20 0 9.530 9.520 9.560 9.430 9.570 739,000 7,028,600 9.5110 2.202 2.200 2.209 2.179 2.211 3,198,327 2.1976 1.38%
2007-12-19 0 9.400 9.400 9.510 9.390 9.660 718,000 6,837,500 9.5230 2.172 2.172 2.197 2.170 2.232 3,107,441 2.2004 -2.08%
2007-12-18 0 9.600 9.600 9.700 9.540 9.790 1,124,600 10,797,870 9.6015 2.218 2.218 2.241 2.204 2.262 4,867,170 2.2185 -3.81%
2007-12-17 0 9.980 9.980 10.04 9.920 10.50 948,000 9,498,170 10.019 2.306 2.306 2.320 2.292 2.426 4,102,860 2.3150 -4.95%
2007-12-14 0 10.50 10.50 10.52 10.46 10.70 2,710,000 28,501,420 10.517 2.426 2.426 2.431 2.417 2.472 11,728,641 2.4301 -0.94%
2007-12-13 0 10.60 10.54 10.60 10.60 11.00 1,892,000 20,322,080 10.741 2.449 2.435 2.449 2.449 2.542 8,188,409 2.4818 -1.85%
2007-12-12 0 10.80 10.78 10.80 10.76 10.98 1,531,000 16,554,760 10.813 2.495 2.491 2.495 2.486 2.537 6,626,033 2.4984 -1.64%
2007-12-11 0 10.98 10.98 11.00 10.98 11.14 945,000 10,472,220 11.082 2.537 2.537 2.542 2.537 2.574 4,089,877 2.5605 0.73%
2007-12-10 0 10.90 10.88 11.00 10.76 10.94 1,963,000 21,287,820 10.845 2.519 2.514 2.542 2.486 2.528 8,495,691 2.5057 0.55%
2007-12-07 0 10.84 10.80 10.84 10.74 10.96 614,000 6,685,280 10.888 2.505 2.495 2.505 2.482 2.532 2,657,338 2.5158 0.93%
2007-12-06 0 10.74 10.74 10.78 10.56 10.90 819,000 8,747,500 10.681 2.482 2.482 2.491 2.440 2.519 3,544,560 2.4679 1.32%
2007-12-05 0 10.60 10.60 10.66 10.50 10.70 838,000 8,893,242 10.612 2.449 2.449 2.463 2.426 2.472 3,626,790 2.4521 -0.56%
2007-12-04 0 10.66 10.66 10.70 10.44 10.96 745,459 7,966,340 10.686 2.463 2.463 2.472 2.412 2.532 3,226,281 2.4692 -0.93%
2007-12-03 0 10.76 10.72 10.76 10.60 10.98 370,285 3,989,781 10.775 2.486 2.477 2.486 2.449 2.537 1,602,561 2.4896 1.51%
2007-11-30 0 10.60 10.60 10.76 10.40 10.82 903,000 9,581,180 10.610 2.449 2.449 2.486 2.403 2.500 3,908,104 2.4516 1.73%
2007-11-29 0 10.42 10.36 10.48 10.10 10.72 912,000 9,439,060 10.350 2.408 2.394 2.421 2.334 2.477 3,947,056 2.3914 5.25%
2007-11-28 0 9.900 9.900 10.10 9.790 10.04 2,442,265 24,399,180 9.9904 2.287 2.287 2.334 2.262 2.320 10,569,907 2.3084 -0.80%
2007-11-27 0 9.980 9.980 10.04 9.760 10.10 198,000 1,969,280 9.9459 2.306 2.306 2.320 2.255 2.334 856,927 2.2981 0.60%
2007-11-26 0 9.920 9.920 9.990 9.610 10.10 623,000 6,207,110 9.9633 2.292 2.292 2.308 2.220 2.334 2,696,289 2.3021 2.27%
2007-11-23 0 9.700 9.600 9.700 9.600 10.00 1,484,000 14,441,410 9.7314 2.241 2.218 2.241 2.218 2.311 6,422,621 2.2485 -2.12%
2007-11-22 0 9.910 9.890 9.910 9.900 10.36 4,176,000 41,302,410 9.8904 2.290 2.285 2.290 2.287 2.394 18,073,360 2.2853 -4.53%
2007-11-21 0 10.38 10.32 10.36 10.34 10.74 677,000 7,091,100 10.474 2.398 2.385 2.394 2.389 2.482 2,929,996 2.4202 -2.99%
2007-11-20 0 10.70 10.68 10.72 10.50 10.80 1,043,000 11,037,100 10.582 2.472 2.468 2.477 2.426 2.495 4,514,012 2.4451 -2.73%
2007-11-19 0 11.00 11.00 11.10 11.00 11.64 1,422,048 15,972,953 11.232 2.542 2.542 2.565 2.542 2.690 6,154,498 2.5953 -5.50%
2007-11-16 0 11.64 11.50 11.78 11.50 11.96 493,000 5,786,960 11.738 2.690 2.657 2.722 2.657 2.763 2,133,661 2.7122 -3.00%
2007-11-15 0 12.00 11.82 12.00 11.86 12.10 638,000 7,646,000 11.984 2.773 2.731 2.773 2.740 2.796 2,761,208 2.7691 1.87%
2007-11-14 0 11.78 11.78 12.00 11.62 12.20 1,737,000 20,667,280 11.898 2.722 2.722 2.773 2.685 2.819 7,517,583 2.7492 2.26%
2007-11-13 0 11.52 11.52 11.54 11.20 11.54 2,364,959 26,991,437 11.413 2.662 2.662 2.666 2.588 2.666 10,235,334 2.6371 -3.19%
2007-11-12 0 11.90 11.60 11.90 11.46 12.00 2,243,600 25,846,712 11.520 2.750 2.680 2.750 2.648 2.773 9,710,103 2.6618 -1.65%
2007-11-09 0 12.10 11.94 12.10 11.86 12.34 2,024,000 24,405,540 12.058 2.796 2.759 2.796 2.740 2.851 8,759,693 2.7861 -1.31%
2007-11-08 0 12.26 12.26 12.28 11.92 12.48 1,330,105 16,172,338 12.159 2.833 2.833 2.837 2.754 2.884 5,756,577 2.8094 -3.01%
2007-11-07 0 12.64 12.62 12.64 12.08 12.78 4,255,000 53,433,040 12.558 2.921 2.916 2.921 2.791 2.953 18,415,265 2.9016 6.58%
2007-11-06 0 11.86 11.84 11.86 11.78 12.02 2,071,500 24,565,290 11.859 2.740 2.736 2.740 2.722 2.777 8,965,269 2.7401 -1.17%
2007-11-05 0 12.00 11.98 12.00 11.94 12.40 4,303,000 52,126,940 12.114 2.773 2.768 2.773 2.759 2.865 18,623,004 2.7991 -6.10%
2007-11-02 0 12.78 12.76 12.78 12.52 13.36 4,769,000 61,262,086 12.846 2.953 2.948 2.953 2.893 3.087 20,639,811 2.9682 -4.63%
2007-11-01 0 13.40 13.30 13.32 12.80 13.94 6,178,391 82,678,223 13.382 3.096 3.073 3.078 2.958 3.221 26,739,531 3.0920 7.20%
2007-10-31 1 - - - - - 0 0 - 2.888 - - - - 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 2.888 2.884 2.888 2.819 2.907 7,651,748 2.8862 0.00%
2007-10-29 0 12.50 12.42 12.48 11.80 12.68 4,187,338 51,478,002 12.294 2.888 2.870 2.884 2.726 2.930 18,122,429 2.8406 7.76%
2007-10-26 0 11.60 11.70 11.72 11.50 11.78 1,850,069 21,584,275 11.667 2.680 2.703 2.708 2.657 2.722 8,006,935 2.6957 0.17%
2007-10-25 0 11.58 11.50 11.58 11.28 11.60 1,831,665 20,963,748 11.445 2.676 2.657 2.676 2.606 2.680 7,927,285 2.6445 -0.86%
2007-10-24 0 11.68 11.62 11.70 11.10 11.74 1,408,392 16,249,985 11.538 2.699 2.685 2.703 2.565 2.713 6,095,396 2.6659 5.23%
2007-10-23 0 11.10 11.10 11.20 10.92 11.20 4,072,000 45,071,680 11.069 2.565 2.565 2.588 2.523 2.588 17,623,257 2.5575 0.91%
2007-10-22 0 11.00 11.00 11.10 10.50 11.10 867,176 9,475,176 10.926 2.542 2.542 2.565 2.426 2.565 3,753,061 2.5247 -1.79%
2007-10-18 0 11.20 11.14 11.18 10.88 11.28 1,150,005 12,805,695 11.135 2.588 2.574 2.583 2.514 2.606 4,977,120 2.5729 -0.18%
2007-10-17 0 11.22 11.22 11.28 10.60 11.40 1,692,000 18,961,280 11.206 2.592 2.592 2.606 2.449 2.634 7,322,827 2.5893 4.86%
2007-10-16 0 10.70 10.70 10.74 10.20 10.90 1,975,489 20,991,713 10.626 2.472 2.472 2.482 2.357 2.519 8,549,742 2.4552 -2.01%
2007-10-15 0 10.92 10.88 10.92 10.56 11.20 853,840 9,277,992 10.866 2.523 2.514 2.523 2.440 2.588 3,695,344 2.5107 -0.91%
2007-10-12 0 11.02 11.18 11.20 10.86 11.20 1,362,876 14,950,128 10.970 2.546 2.583 2.588 2.509 2.588 5,898,407 2.5346 -2.13%
2007-10-11 0 11.26 11.26 11.28 10.68 11.24 1,021,000 11,213,340 10.983 2.602 2.602 2.606 2.468 2.597 4,418,798 2.5376 1.44%
2007-10-10 0 11.10 11.04 11.18 11.00 11.30 1,051,000 11,688,300 11.121 2.565 2.551 2.583 2.542 2.611 4,548,635 2.5696 -0.54%
2007-10-09 0 11.16 11.16 11.30 10.96 11.30 770,000 8,565,360 11.124 2.579 2.579 2.611 2.532 2.611 3,332,492 2.5703 -1.59%
2007-10-08 0 11.34 11.32 11.36 11.32 11.66 1,611,000 18,309,640 11.365 2.620 2.616 2.625 2.616 2.694 6,972,266 2.6261 -0.35%
2007-10-05 0 11.38 11.38 11.42 11.36 11.70 1,940,395 22,169,155 11.425 2.629 2.629 2.639 2.625 2.703 8,397,858 2.6399 -2.57%
2007-10-04 0 11.68 11.68 11.70 11.56 11.80 3,525,714 41,264,799 11.704 2.699 2.699 2.703 2.671 2.726 15,258,979 2.7043 -0.17%
2007-10-03 0 11.70 11.70 11.80 11.38 11.94 4,238,000 49,023,900 11.568 2.703 2.703 2.726 2.629 2.759 18,341,690 2.6728 2.81%
2007-10-02 0 11.38 11.36 11.38 11.20 11.44 3,677,351 41,818,411 11.372 2.629 2.625 2.629 2.588 2.643 15,915,251 2.6276 3.45%
2007-09-28 0 11.10 11.04 11.10 10.90 11.30 1,516,392 16,676,393 10.997 2.542 2.528 2.542 2.496 2.587 6,622,473 2.5182 -1.25%
2007-09-27 0 11.24 11.24 11.30 10.88 11.40 2,243,181 25,075,378 11.178 2.574 2.574 2.587 2.491 2.610 9,796,547 2.5596 -1.92%
2007-09-25 0 11.46 11.46 11.50 11.44 11.56 2,271,000 26,126,320 11.504 2.624 2.624 2.633 2.619 2.647 9,918,039 2.6342 0.00%
2007-09-24 0 11.46 11.46 11.48 11.06 11.50 1,585,960 18,012,956 11.358 2.624 2.624 2.629 2.532 2.633 6,926,294 2.6007 2.69%
2007-09-21 0 11.16 11.12 11.16 10.98 11.50 2,058,000 22,967,200 11.160 2.555 2.546 2.555 2.514 2.633 8,987,814 2.5554 -2.96%
2007-09-20 0 11.50 11.50 11.52 11.38 11.60 1,819,000 20,902,155 11.491 2.633 2.633 2.638 2.606 2.656 7,944,039 2.6312 0.35%
2007-09-19 0 11.46 11.38 11.46 11.28 11.50 1,869,500 21,238,730 11.361 2.624 2.606 2.624 2.583 2.633 8,164,586 2.6013 1.06%
2007-09-18 0 11.34 11.24 11.34 11.18 11.34 607,000 6,806,620 11.214 2.597 2.574 2.597 2.560 2.597 2,650,925 2.5676 0.00%
2007-09-17 0 11.34 11.32 11.36 11.04 11.50 1,164,000 13,047,220 11.209 2.597 2.592 2.601 2.528 2.633 5,083,486 2.5666 1.98%
2007-09-14 0 11.12 11.12 11.18 10.60 11.50 2,459,000 27,540,030 11.200 2.546 2.546 2.560 2.427 2.633 10,739,084 2.5645 -2.28%
2007-09-13 0 11.38 11.36 11.38 11.32 12.20 1,646,000 19,454,240 11.819 2.606 2.601 2.606 2.592 2.794 7,188,504 2.7063 -2.23%
2007-09-12 0 11.64 11.64 11.66 11.52 11.98 1,332,536 15,546,992 11.667 2.665 2.665 2.670 2.638 2.743 5,819,526 2.6715 0.17%
2007-09-11 0 11.62 11.62 11.64 11.26 11.96 2,021,000 23,813,200 11.783 2.661 2.661 2.665 2.578 2.739 8,826,225 2.6980 -0.34%
2007-09-10 0 11.66 11.64 11.68 11.44 12.00 2,320,000 27,099,180 11.681 2.670 2.665 2.674 2.619 2.748 10,132,035 2.6746 2.64%
2007-09-07 0 11.36 11.12 11.36 10.84 11.40 1,020,000 11,331,278 11.109 2.601 2.546 2.601 2.482 2.610 4,454,602 2.5437 5.19%
2007-09-06 0 10.80 10.80 10.82 10.60 10.82 822,000 8,808,540 10.716 2.473 2.473 2.478 2.427 2.478 3,589,885 2.4537 2.86%
2007-09-05 0 10.50 10.48 10.70 10.22 10.80 576,000 6,008,260 10.431 2.404 2.400 2.450 2.340 2.473 2,515,540 2.3885 0.57%
2007-09-04 0 10.44 10.44 10.46 10.30 10.60 531,024 5,511,245 10.379 2.391 2.391 2.395 2.358 2.427 2,319,118 2.3764 1.36%
2007-09-03 0 10.30 10.28 10.34 10.18 10.80 2,449,000 25,290,840 10.327 2.358 2.354 2.368 2.331 2.473 10,695,411 2.3646 -3.92%
2007-08-31 0 10.72 10.72 10.92 10.40 11.00 1,375,039 14,706,152 10.695 2.455 2.455 2.500 2.381 2.519 6,005,148 2.4489 -0.56%
2007-08-30 0 10.78 10.76 10.78 10.56 11.00 2,013,900 21,781,024 10.815 2.468 2.464 2.468 2.418 2.519 8,795,218 2.4765 3.65%
2007-08-29 0 10.40 10.28 10.40 9.600 10.56 539,000 5,462,590 10.135 2.381 2.354 2.381 2.198 2.418 2,353,951 2.3206 0.19%
2007-08-28 0 10.38 10.20 10.42 10.04 11.00 841,000 8,659,320 10.296 2.377 2.336 2.386 2.299 2.519 3,672,863 2.3576 -2.26%
2007-08-27 0 10.62 10.60 10.62 10.08 10.62 2,160,000 22,536,240 10.433 2.432 2.427 2.432 2.308 2.432 9,433,274 2.3890 7.82%
2007-08-24 0 9.850 9.850 9.860 9.400 9.850 754,000 7,189,920 9.5357 2.255 2.255 2.258 2.152 2.255 3,292,911 2.1835 2.71%
2007-08-23 0 9.590 9.500 9.590 9.450 10.00 1,410,000 13,758,320 9.7577 2.196 2.175 2.196 2.164 2.290 6,157,832 2.2343 3.68%
2007-08-22 0 9.250 9.250 9.900 8.490 9.800 724,000 6,511,410 8.9937 2.118 2.118 2.267 1.944 2.244 3,161,894 2.0593 9.99%
2007-08-21 0 8.410 8.520 8.600 8.400 9.200 2,800,208 24,566,828 8.7732 1.926 1.951 1.969 1.923 2.107 12,229,226 2.0089 -1.75%
2007-08-20 0 8.560 8.600 8.650 7.900 8.600 2,027,000 17,016,270 8.3948 1.960 1.969 1.981 1.809 1.969 8,852,429 1.9222 11.90%
2007-08-17 0 7.650 7.650 7.700 7.570 8.400 7,993,000 63,867,280 7.9904 1.752 1.752 1.763 1.733 1.923 34,907,481 1.8296 -3.04%
2007-08-16 0 7.890 7.850 7.890 7.400 8.130 1,830,000 14,184,950 7.7513 1.807 1.797 1.807 1.694 1.862 7,992,079 1.7749 -5.05%
2007-08-15 0 8.310 8.270 8.500 8.150 8.500 1,125,652 9,279,201 8.2434 1.903 1.894 1.946 1.866 1.946 4,916,011 1.8875 -2.92%
2007-08-14 0 8.560 8.560 8.620 8.430 8.720 1,744,200 14,930,944 8.5603 1.960 1.960 1.974 1.930 1.997 7,617,369 1.9601 1.90%
2007-08-13 0 8.400 8.360 8.400 8.260 8.980 1,877,000 15,796,850 8.4160 1.923 1.914 1.923 1.891 2.056 8,197,340 1.9271 -3.00%
2007-08-10 0 8.660 8.510 8.700 7.880 9.500 1,905,054 16,487,914 8.6548 1.983 1.949 1.992 1.804 2.175 8,319,859 1.9818 -11.63%
2007-08-09 0 9.800 9.800 9.900 9.790 10.24 1,012,000 10,057,940 9.9387 2.244 2.244 2.267 2.242 2.345 4,419,664 2.2757 1.24%
2007-08-08 0 9.680 9.570 9.680 9.260 10.40 2,382,000 23,178,800 9.7308 2.216 2.191 2.216 2.120 2.381 10,402,805 2.2281 -0.72%
2007-08-07 0 9.750 9.700 9.790 9.690 10.90 1,118,364 11,467,206 10.254 2.233 2.221 2.242 2.219 2.496 4,884,182 2.3478 -6.43%
2007-08-06 0 10.42 10.40 10.46 10.34 10.90 826,000 8,683,080 10.512 2.386 2.381 2.395 2.368 2.496 3,607,354 2.4070 -6.96%
2007-08-03 0 11.20 11.12 11.20 10.46 11.86 1,281,000 13,999,000 10.928 2.565 2.546 2.565 2.395 2.716 5,594,455 2.5023 -0.36%
2007-08-02 0 11.24 11.20 11.24 10.92 12.06 1,457,200 16,457,872 11.294 2.574 2.565 2.574 2.500 2.761 6,363,966 2.5861 -3.77%
2007-08-01 0 11.68 11.62 11.68 11.20 12.46 2,235,000 26,046,860 11.654 2.674 2.661 2.674 2.565 2.853 9,760,818 2.6685 -5.04%
2007-07-31 0 12.30 12.30 12.32 11.98 12.34 2,166,000 26,428,240 12.201 2.816 2.816 2.821 2.743 2.826 9,459,477 2.7938 4.24%
2007-07-30 0 11.80 11.80 11.86 11.60 11.86 7,496,000 87,192,840 11.632 2.702 2.702 2.716 2.656 2.716 32,736,954 2.6634 2.61%
2007-07-27 0 11.50 11.46 11.50 10.10 11.60 15,181,000 174,215,940 11.476 2.633 2.624 2.633 2.313 2.656 66,299,320 2.6277 3.05%
2007-07-26 0 11.16 11.12 11.16 11.00 11.50 642,000 7,171,800 11.171 2.555 2.546 2.555 2.519 2.633 2,803,779 2.5579 0.00%
2007-07-25 0 11.16 11.16 11.18 10.50 11.32 1,500,000 16,687,140 11.125 2.555 2.555 2.560 2.404 2.592 6,550,885 2.5473 -1.76%
2007-07-24 0 11.36 11.36 11.38 11.20 11.80 1,494,000 17,076,180 11.430 2.601 2.601 2.606 2.565 2.702 6,524,681 2.6172 0.00%
2007-07-23 0 11.36 11.30 11.36 11.00 11.40 430,000 4,840,180 11.256 2.601 2.587 2.601 2.519 2.610 1,877,920 2.5774 -1.22%
2007-07-20 0 11.50 11.44 11.50 11.00 11.80 1,552,386 18,039,052 11.620 2.633 2.619 2.633 2.519 2.702 6,779,668 2.6608 0.88%
2007-07-19 0 11.40 11.30 11.40 10.04 11.40 3,229,000 35,651,380 11.041 2.610 2.587 2.610 2.299 2.610 14,101,871 2.5281 -0.35%
2007-07-18 0 11.44 11.44 11.50 10.80 13.00 5,557,384 64,296,014 11.569 2.619 2.619 2.633 2.473 2.977 24,270,521 2.6491 5.93%
2007-07-17 0 10.80 10.72 10.82 10.30 11.00 1,750,482 18,863,667 10.776 2.473 2.455 2.478 2.358 2.519 7,644,804 2.4675 5.88%
2007-07-16 0 10.20 10.16 10.28 10.00 10.30 1,856,096 18,830,550 10.145 2.336 2.326 2.354 2.290 2.358 8,106,047 2.3230 -0.78%
2007-07-13 0 10.28 10.24 10.28 9.800 10.30 2,431,293 24,394,308 10.033 2.354 2.345 2.354 2.244 2.358 10,618,080 2.2974 3.01%
2007-07-12 0 9.980 9.800 9.980 9.460 10.08 13,720,774 129,742,722 9.4559 2.285 2.244 2.285 2.166 2.308 59,922,139 2.1652 7.31%
2007-07-11 0 9.300 9.300 9.330 9.200 9.360 4,411,200 41,085,980 9.3140 2.129 2.129 2.136 2.107 2.143 19,264,842 2.1327 -3.13%
2007-07-10 0 9.600 9.400 9.600 9.050 9.600 3,172,500 29,317,480 9.2411 2.198 2.152 2.198 2.072 2.198 13,855,121 2.1160 3.45%
2007-07-09 0 9.280 9.280 9.350 8.390 9.640 6,441,375 59,410,833 9.2233 2.125 2.125 2.141 1.921 2.207 28,131,136 2.1119 11.14%
2007-07-06 0 8.350 8.270 8.350 7.270 8.380 16,234,600 125,197,532 7.7118 1.912 1.894 1.912 1.665 1.919 70,900,661 1.7658 15.17%
2007-07-05 0 7.250 7.190 7.200 7.180 7.690 6,357,473 46,560,050 7.3237 1.660 1.646 1.649 1.644 1.761 27,764,715 1.6770 1.54%
2007-07-04 0 7.140 7.120 7.140 7.120 7.250 2,422,392 17,387,063 7.1776 1.635 1.630 1.635 1.630 1.660 10,579,207 1.6435 -0.14%
2007-07-03 0 7.150 7.150 7.180 7.130 7.330 1,728,000 12,511,750 7.2406 1.637 1.637 1.644 1.633 1.678 7,546,619 1.6579 -1.79%
2007-06-29 0 7.280 7.190 7.280 7.150 7.310 2,675,040 19,337,472 7.2289 1.667 1.646 1.667 1.637 1.674 11,682,586 1.6552 0.00%
2007-06-28 0 7.280 7.260 7.280 7.230 7.420 929,094 6,780,491 7.2980 1.667 1.662 1.667 1.656 1.699 4,057,592 1.6711 1.11%
2007-06-27 0 7.200 7.200 7.220 7.180 7.350 1,673,000 12,081,970 7.2217 1.649 1.649 1.653 1.644 1.683 7,306,420 1.6536 -1.10%
2007-06-26 0 7.280 7.280 7.300 7.220 7.480 3,193,862 23,409,304 7.3295 1.667 1.667 1.672 1.653 1.713 13,948,414 1.6783 4.00%
2007-06-25 0 7.000 6.990 7.000 6.980 7.030 3,387,800 23,724,010 7.0028 1.603 1.601 1.603 1.598 1.610 14,795,391 1.6035 0.14%
2007-06-22 0 6.990 6.980 6.990 6.970 7.030 1,519,461 10,625,670 6.9931 1.601 1.598 1.601 1.596 1.610 6,635,876 1.6012 0.00%
2007-06-21 0 6.990 6.980 7.000 6.910 7.050 10,321,225 71,808,757 6.9574 1.601 1.598 1.603 1.582 1.614 45,075,436 1.5931 -0.14%
2007-06-20 0 7.000 6.810 7.000 6.970 7.010 295,000 2,064,710 6.9990 1.603 1.559 1.603 1.596 1.605 1,288,341 1.6026 0.29%
2007-06-18 0 6.980 6.950 6.980 6.950 7.010 698,000 4,871,210 6.9788 1.598 1.591 1.598 1.591 1.605 3,048,345 1.5980 0.00%
2007-06-15 0 6.980 6.970 6.980 6.870 7.000 194,000 1,342,880 6.9221 1.598 1.596 1.598 1.573 1.603 847,248 1.5850 1.16%
2007-06-14 0 6.900 6.880 6.900 6.870 6.970 153,000 1,055,160 6.8965 1.580 1.575 1.580 1.573 1.596 668,190 1.5791 0.44%
2007-06-13 0 6.870 6.860 6.930 6.850 7.100 81,000 558,100 6.8901 1.573 1.571 1.587 1.568 1.626 353,748 1.5777 -1.58%
2007-06-12 0 6.980 6.950 6.980 6.900 7.100 120,000 836,800 6.9733 1.598 1.591 1.598 1.580 1.626 524,071 1.5967 -0.29%
2007-06-11 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 1.603 - - - - 0 - 0.00%
2007-06-07 0 7.000 6.990 7.000 6.900 7.000 246,000 1,720,210 6.9927 1.603 1.601 1.603 1.580 1.603 1,074,345 1.6012 0.00%
2007-06-06 0 7.000 6.980 7.010 6.690 7.100 437,000 3,069,400 7.0238 1.603 1.598 1.605 1.532 1.626 1,908,491 1.6083 -1.41%
2007-06-05 0 7.100 7.100 7.120 7.100 7.200 1,861,200 13,253,420 7.1209 1.626 1.626 1.630 1.626 1.649 8,128,338 1.6305 -0.42%
2007-06-04 0 7.230 7.220 7.230 7.200 7.260 1,576,000 11,397,140 7.2317 1.633 1.630 1.633 1.626 1.639 6,979,329 1.6330 -0.28%
2007-06-01 0 7.250 7.250 7.300 7.230 7.550 288,000 2,112,450 7.3349 1.637 1.637 1.648 1.633 1.705 1,275,410 1.6563 -0.41%
2007-05-31 0 7.280 7.280 7.290 7.100 7.300 318,000 2,283,250 7.1800 1.644 1.644 1.646 1.603 1.648 1,408,266 1.6213 1.39%
2007-05-30 0 7.180 7.090 7.180 6.900 7.180 329,600 2,300,672 6.9802 1.621 1.601 1.621 1.558 1.621 1,459,636 1.5762 0.84%
2007-05-29 0 7.120 7.050 7.140 7.000 7.200 2,775,000 19,830,960 7.1463 1.608 1.592 1.612 1.581 1.626 12,289,110 1.6137 1.14%
2007-05-28 0 7.040 7.040 7.190 6.930 7.300 746,000 5,355,360 7.1788 1.590 1.590 1.624 1.565 1.648 3,303,667 1.6210 1.73%
2007-05-25 0 6.920 6.880 6.920 6.810 6.980 114,000 789,650 6.9268 1.563 1.554 1.563 1.538 1.576 504,850 1.5641 -0.43%
2007-05-23 0 6.950 6.930 6.950 6.800 6.980 2,133,000 14,720,860 6.9015 1.569 1.565 1.569 1.536 1.576 9,446,008 1.5584 0.58%
2007-05-22 0 6.910 6.910 7.000 6.910 7.050 16,424,000 116,480,830 7.0921 1.560 1.560 1.581 1.560 1.592 72,733,820 1.6015 -1.29%
2007-05-21 0 7.000 6.850 7.000 6.850 7.000 100,539 700,684 6.9693 1.581 1.547 1.581 1.547 1.581 445,238 1.5737 0.43%
2007-05-18 0 6.970 6.810 6.980 6.800 6.980 33,000 225,460 6.8321 1.574 1.538 1.576 1.536 1.576 146,141 1.5428 2.50%
2007-05-17 0 6.800 6.800 6.980 6.510 7.100 83,000 579,780 6.9853 1.536 1.536 1.576 1.470 1.603 367,566 1.5773 -2.86%
2007-05-16 1 - - - - - 0 0 - 1.581 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 1.581 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 1.581 - - - - 0 - 0.00%
2007-05-11 0 7.000 6.900 7.000 7.000 7.100 80,000 563,090 7.0386 1.581 1.558 1.581 1.581 1.603 354,281 1.5894 -1.41%
2007-05-10 0 7.100 7.100 7.170 7.070 7.400 3,779,646 27,079,842 7.1647 1.603 1.603 1.619 1.596 1.671 16,738,194 1.6178 1.00%
2007-05-09 0 7.030 7.000 7.030 6.980 7.040 150,000 1,050,170 7.0011 1.587 1.581 1.587 1.576 1.590 664,276 1.5809 0.43%
2007-05-08 0 7.000 6.810 7.040 7.000 7.200 2,216,000 15,730,060 7.0984 1.581 1.538 1.590 1.581 1.626 9,813,574 1.6029 -2.23%
2007-05-07 0 7.160 7.100 7.150 7.030 7.390 760,000 5,418,560 7.1297 1.617 1.603 1.615 1.587 1.669 3,365,666 1.6100 0.85%
2007-05-04 0 7.100 7.100 7.200 6.970 7.100 539,880 3,782,692 7.0065 1.603 1.603 1.626 1.574 1.603 2,390,863 1.5821 1.87%
2007-05-03 0 6.970 6.920 6.980 6.920 6.990 63,700 443,253 6.9584 1.574 1.563 1.576 1.563 1.578 282,096 1.5713 -0.29%
2007-05-02 0 6.990 6.850 6.990 6.850 7.010 154,000 1,076,830 6.9924 1.578 1.547 1.578 1.547 1.583 681,990 1.5790 -0.14%
2007-04-30 0 7.000 6.950 7.040 6.450 7.030 142,200 989,553 6.9589 1.581 1.569 1.590 1.456 1.587 629,734 1.5714 0.14%
2007-04-27 0 6.990 6.880 6.990 6.800 6.990 32,000 219,030 6.8447 1.578 1.554 1.578 1.536 1.578 141,712 1.5456 0.58%
2007-04-26 0 6.950 6.900 6.950 6.800 6.950 84,000 582,650 6.9363 1.569 1.558 1.569 1.536 1.569 371,995 1.5663 0.00%
2007-04-25 0 6.950 6.800 6.950 6.930 6.990 205,959 1,435,477 6.9697 1.569 1.536 1.569 1.565 1.578 912,091 1.5738 -0.57%
2007-04-24 0 6.990 6.810 6.990 6.990 7.090 313,000 2,190,990 7.0000 1.578 1.538 1.578 1.578 1.601 1,386,123 1.5807 -0.71%
2007-04-23 0 7.040 7.000 7.050 7.000 7.200 22,000 154,840 7.0382 1.590 1.581 1.592 1.581 1.626 97,427 1.5893 -2.22%
2007-04-20 0 7.200 7.000 7.350 6.880 7.200 98,000 685,620 6.9961 1.626 1.581 1.660 1.554 1.626 433,994 1.5798 5.88%
2007-04-19 0 6.800 6.800 6.840 6.800 6.900 130,000 891,570 6.8582 1.536 1.536 1.545 1.536 1.558 575,706 1.5487 0.00%
2007-04-18 0 6.800 6.780 6.850 6.750 6.800 979,000 6,610,470 6.7523 1.536 1.531 1.547 1.524 1.536 4,335,510 1.5247 0.00%
2007-04-17 0 6.800 6.780 6.820 6.750 6.850 717,000 4,863,870 6.7836 1.536 1.531 1.540 1.524 1.547 3,175,240 1.5318 -1.31%
2007-04-16 0 6.890 6.890 6.920 6.660 7.000 472,392 3,229,427 6.8363 1.556 1.556 1.563 1.504 1.581 2,091,992 1.5437 3.45%
2007-04-13 0 6.660 6.600 6.680 6.620 6.700 471,000 3,133,330 6.6525 1.504 1.490 1.508 1.495 1.513 2,085,827 1.5022 -0.60%
2007-04-12 0 6.700 6.600 6.700 6.650 6.800 793,000 5,303,470 6.6879 1.513 1.490 1.513 1.502 1.536 3,511,807 1.5102 0.00%
2007-04-11 0 6.700 6.500 6.700 6.600 6.800 332,000 2,220,610 6.6886 1.513 1.468 1.513 1.490 1.536 1,470,265 1.5103 -1.47%
2007-04-10 0 6.800 6.780 6.800 6.750 6.900 116,000 794,100 6.8457 1.536 1.531 1.536 1.524 1.558 513,707 1.5458 0.74%
2007-04-04 0 6.750 6.730 6.750 6.700 6.900 950,000 6,413,520 6.7511 1.524 1.520 1.524 1.513 1.558 4,207,083 1.5245 0.00%
2007-04-03 0 6.750 6.740 6.750 6.740 6.780 589,400 3,978,580 6.7502 1.524 1.522 1.524 1.522 1.531 2,610,163 1.5243 -1.46%
2007-04-02 0 6.850 6.700 6.850 6.700 6.850 516,000 3,468,190 6.7213 1.547 1.513 1.547 1.513 1.547 2,285,110 1.5177 0.00%
2007-03-30 0 6.850 6.800 6.900 6.560 6.850 416,559 2,830,177 6.7942 1.547 1.536 1.558 1.481 1.547 1,844,735 1.5342 3.01%
2007-03-29 0 6.650 6.550 6.650 6.500 6.650 137,000 903,640 6.5959 1.502 1.479 1.502 1.468 1.502 606,706 1.4894 -0.45%
2007-03-28 0 6.680 6.600 6.680 6.600 6.680 134,000 890,060 6.6422 1.508 1.490 1.508 1.490 1.508 593,420 1.4999 -0.30%
2007-03-27 0 6.700 6.580 6.700 6.600 6.700 25,000 165,300 6.6120 1.513 1.486 1.513 1.490 1.513 110,713 1.4931 0.00%
2007-03-26 0 6.700 6.600 6.700 6.650 6.700 112,000 750,020 6.6966 1.513 1.490 1.513 1.502 1.513 495,993 1.5122 0.75%
2007-03-23 0 6.650 6.600 6.670 - - 0 0 - 1.502 1.490 1.506 - - 0 - 0.00%
2007-03-22 0 6.650 6.600 6.650 6.500 6.700 15,000 99,190 6.6127 1.502 1.490 1.502 1.468 1.513 66,428 1.4932 -0.75%
2007-03-21 0 6.700 6.600 6.700 6.700 6.700 112,784 755,574 6.6993 1.513 1.490 1.513 1.513 1.513 499,465 1.5128 0.00%
2007-03-20 0 6.700 6.600 6.700 6.500 6.700 68,000 451,900 6.6456 1.513 1.490 1.513 1.468 1.513 301,139 1.5006 0.00%
2007-03-19 0 6.700 6.600 6.700 6.700 6.800 21,000 140,800 6.7048 1.513 1.490 1.513 1.513 1.536 92,999 1.5140 0.00%
2007-03-16 0 6.700 6.530 6.700 6.500 6.700 40,000 263,560 6.5890 1.513 1.475 1.513 1.468 1.513 177,140 1.4879 3.08%
2007-03-15 0 6.500 6.460 6.540 6.450 6.640 23,000 149,870 6.5161 1.468 1.459 1.477 1.456 1.499 101,856 1.4714 -1.22%
2007-03-14 0 6.580 6.400 6.580 6.420 6.590 141,015 911,145 6.4613 1.486 1.445 1.486 1.450 1.488 624,486 1.4590 -0.30%
2007-03-13 0 6.600 6.540 6.600 6.570 6.600 110,000 725,930 6.5994 1.490 1.477 1.490 1.484 1.490 487,136 1.4902 -2.08%
2007-03-12 0 6.740 6.570 6.740 6.550 6.740 43,000 289,250 6.7267 1.522 1.484 1.522 1.479 1.522 190,426 1.5190 0.60%
2007-03-09 0 6.700 6.500 6.700 7.000 7.000 3,000 21,000 7.0000 1.513 1.468 1.513 1.581 1.581 13,286 1.5807 -4.29%
2007-03-08 0 7.000 6.610 7.000 6.700 7.050 420,000 2,919,000 6.9500 1.581 1.493 1.581 1.513 1.592 1,859,973 1.5694 4.48%
2007-03-07 0 6.700 6.560 6.700 6.640 6.700 109,000 729,160 6.6895 1.513 1.481 1.513 1.499 1.513 482,707 1.5106 0.00%
2007-03-06 0 6.700 6.600 6.700 6.690 6.700 133,000 891,080 6.6998 1.513 1.490 1.513 1.511 1.513 588,992 1.5129 0.00%
2007-03-05 0 6.700 6.610 6.700 6.500 6.700 191,000 1,263,380 6.6146 1.513 1.493 1.513 1.468 1.513 845,845 1.4936 -2.33%
2007-03-02 0 6.860 6.800 6.860 6.860 7.130 237,392 1,672,143 7.0438 1.549 1.536 1.549 1.549 1.610 1,051,292 1.5906 -4.06%
2007-03-01 0 7.150 7.060 7.150 7.090 7.160 836,000 5,969,950 7.1411 1.615 1.594 1.615 1.601 1.617 3,702,233 1.6125 0.28%
2007-02-28 0 7.130 7.000 7.150 6.410 7.190 8,867,612 60,329,809 6.8034 1.610 1.581 1.615 1.447 1.624 39,270,293 1.5363 3.33%
2007-02-27 0 6.900 6.760 6.900 6.750 6.980 80,000 549,930 6.8741 1.558 1.526 1.558 1.524 1.576 354,281 1.5522 -0.72%
2007-02-26 0 6.950 6.870 6.960 6.940 6.970 135,000 938,830 6.9543 1.569 1.551 1.572 1.567 1.574 597,849 1.5703 1.46%
2007-02-23 0 6.850 6.810 6.850 6.820 6.940 102,000 701,480 6.8773 1.547 1.538 1.547 1.540 1.567 451,708 1.5530 -1.44%
2007-02-22 0 6.950 6.810 6.990 6.810 6.970 77,000 533,550 6.9292 1.569 1.538 1.578 1.538 1.574 340,995 1.5647 0.14%
2007-02-21 0 6.940 6.750 6.980 6.720 7.000 124,000 853,410 6.8823 1.567 1.524 1.576 1.517 1.581 549,135 1.5541 -0.86%
2007-02-16 0 7.000 6.950 7.000 7.000 7.000 129,000 903,000 7.0000 1.581 1.569 1.581 1.581 1.581 571,278 1.5807 0.00%
2007-02-15 0 7.000 6.950 7.000 7.000 7.020 145,000 1,015,280 7.0019 1.581 1.569 1.581 1.581 1.585 642,134 1.5811 0.00%
2007-02-14 0 7.000 6.950 7.000 6.980 7.000 240,000 1,679,600 6.9983 1.581 1.569 1.581 1.576 1.581 1,062,842 1.5803 0.00%
2007-02-13 0 7.000 6.970 7.000 6.980 7.020 209,000 1,462,060 6.9955 1.581 1.574 1.581 1.576 1.585 925,558 1.5797 0.00%
2007-02-12 0 7.000 6.950 7.000 6.980 7.050 293,000 2,056,080 7.0173 1.581 1.569 1.581 1.576 1.592 1,297,553 1.5846 -0.28%
2007-02-09 0 7.020 6.960 7.020 7.000 7.020 166,000 1,164,580 7.0155 1.585 1.572 1.585 1.581 1.585 735,132 1.5842 0.29%
2007-02-08 0 7.000 6.990 7.000 6.990 7.120 340,252 2,386,488 7.0139 1.581 1.578 1.581 1.578 1.608 1,506,809 1.5838 0.00%
2007-02-07 0 7.000 6.960 7.000 6.960 7.100 476,000 3,349,490 7.0367 1.581 1.572 1.581 1.572 1.603 2,107,970 1.5890 -0.28%
2007-02-06 0 7.020 7.000 7.020 7.000 7.200 138,000 970,030 7.0292 1.585 1.581 1.585 1.581 1.626 611,134 1.5873 -0.14%
2007-02-05 0 7.030 6.950 7.030 6.950 7.040 42,000 294,340 7.0081 1.587 1.569 1.587 1.569 1.590 185,997 1.5825 0.14%
2007-02-02 0 7.020 6.960 7.020 6.930 7.050 167,000 1,173,370 7.0262 1.585 1.572 1.585 1.565 1.592 739,561 1.5866 0.29%
2007-02-01 0 7.000 7.000 7.070 6.970 7.100 504,800 3,552,450 7.0373 1.581 1.581 1.596 1.574 1.603 2,235,511 1.5891 -1.55%
2007-01-31 0 7.110 7.100 7.110 7.100 7.200 660,000 4,700,000 7.1212 1.606 1.603 1.606 1.603 1.626 2,922,815 1.6080 -1.25%
2007-01-30 0 7.200 7.030 7.300 6.900 7.250 357,000 2,546,100 7.1319 1.626 1.587 1.648 1.558 1.637 1,580,977 1.6105 4.05%
2007-01-29 0 6.920 6.880 6.950 6.850 6.920 127,000 875,190 6.8913 1.563 1.554 1.569 1.547 1.563 562,421 1.5561 0.58%
2007-01-26 0 6.880 6.850 6.970 6.860 6.990 226,000 1,568,000 6.9381 1.554 1.547 1.574 1.549 1.578 1,000,843 1.5667 -1.71%
2007-01-25 0 7.000 7.000 7.030 6.980 7.100 267,000 1,873,740 7.0178 1.581 1.581 1.587 1.576 1.603 1,182,412 1.5847 -0.14%
2007-01-24 0 7.010 7.010 7.050 7.000 7.200 241,784 1,713,210 7.0857 1.583 1.583 1.592 1.581 1.626 1,070,742 1.6000 -2.64%
2007-01-23 0 7.200 7.170 7.260 7.200 7.300 275,000 1,992,790 7.2465 1.626 1.619 1.639 1.626 1.648 1,217,840 1.6363 -0.69%
2007-01-22 0 7.250 7.200 7.250 7.180 7.460 113,000 818,490 7.2433 1.637 1.626 1.637 1.621 1.685 500,421 1.6356 -0.68%
2007-01-19 0 7.300 7.080 7.300 7.020 7.300 224,000 1,609,170 7.1838 1.648 1.599 1.648 1.585 1.648 991,986 1.6222 0.00%
2007-01-18 0 7.300 7.200 7.300 7.250 7.500 67,951 496,668 7.3092 1.648 1.626 1.648 1.637 1.694 300,922 1.6505 0.00%
2007-01-17 0 7.300 7.300 7.310 7.240 7.330 69,000 501,620 7.2699 1.648 1.648 1.651 1.635 1.655 305,567 1.6416 -0.68%
2007-01-16 0 7.350 7.210 7.350 7.200 7.350 129,000 937,020 7.2637 1.660 1.628 1.660 1.626 1.660 571,278 1.6402 0.00%
2007-01-15 0 7.350 7.250 7.350 7.300 7.350 54,000 396,300 7.3389 1.660 1.637 1.660 1.648 1.660 239,139 1.6572 0.00%
2007-01-12 0 7.350 7.250 7.350 7.270 7.350 41,000 299,260 7.2990 1.660 1.637 1.660 1.642 1.660 181,569 1.6482 0.68%
2007-01-11 0 7.300 7.200 7.300 7.200 7.310 72,000 523,840 7.2756 1.648 1.626 1.648 1.626 1.651 318,853 1.6429 -1.88%
2007-01-10 0 7.440 7.280 7.440 - - 0 0 - 1.680 1.644 1.680 - - 0 - 0.00%
2007-01-09 0 7.440 7.280 7.440 7.400 7.550 285,000 2,122,120 7.4460 1.680 1.644 1.680 1.671 1.705 1,262,125 1.6814 0.54%
2007-01-08 0 7.400 7.300 7.450 7.300 7.550 171,000 1,268,360 7.4173 1.671 1.648 1.682 1.648 1.705 757,275 1.6749 -0.67%
2007-01-05 0 7.450 7.200 7.450 6.500 7.510 105,000 769,940 7.3328 1.682 1.626 1.682 1.468 1.696 464,993 1.6558 -1.84%
2007-01-04 0 7.590 7.400 7.590 7.500 7.590 203,400 1,533,050 7.5371 1.714 1.671 1.714 1.694 1.714 900,759 1.7020 -1.43%
2007-01-03 0 7.700 7.550 7.750 7.490 7.740 87,000 658,690 7.5711 1.739 1.705 1.750 1.691 1.748 385,280 1.7096 -1.16%
2007-01-02 0 7.790 7.600 7.790 7.790 7.860 79,000 618,520 7.8294 1.759 1.716 1.759 1.759 1.775 349,852 1.7679 -0.64%
2006-12-29 0 7.840 7.800 7.840 7.500 7.840 850,000 6,530,590 7.6830 1.770 1.761 1.770 1.694 1.770 3,764,232 1.7349 2.22%
2006-12-28 0 7.670 7.550 7.700 7.550 7.700 627,000 4,799,330 7.6544 1.732 1.705 1.739 1.705 1.739 2,776,675 1.7284 2.27%
2006-12-27 0 7.500 7.450 7.550 7.500 7.610 29,805 225,065 7.5512 1.694 1.682 1.705 1.694 1.718 131,992 1.7051 -1.06%
2006-12-22 0 7.580 7.510 7.590 7.450 7.600 2,327,000 17,553,380 7.5434 1.712 1.696 1.714 1.682 1.716 10,305,139 1.7034 0.53%
2006-12-21 0 7.540 7.450 7.540 7.480 7.600 52,000 392,840 7.5546 1.703 1.682 1.703 1.689 1.716 230,282 1.7059 -0.66%
2006-12-20 0 7.590 7.590 7.640 7.590 7.640 351,671 2,678,633 7.6169 1.714 1.714 1.725 1.714 1.725 1,557,378 1.7200 -0.13%
2006-12-19 0 7.600 7.600 7.650 7.410 8.000 195,000 1,477,640 7.5776 1.716 1.716 1.727 1.673 1.806 863,559 1.7111 0.13%
2006-12-18 0 7.590 7.450 7.590 7.450 7.600 224,360 1,675,884 7.4696 1.714 1.682 1.714 1.682 1.716 993,580 1.6867 1.20%
2006-12-15 0 7.500 7.450 7.500 7.450 7.650 294,000 2,204,060 7.4968 1.694 1.682 1.694 1.682 1.727 1,301,981 1.6929 0.00%
2006-12-14 0 7.500 7.450 7.500 7.500 7.600 99,000 746,440 7.5398 1.694 1.682 1.694 1.694 1.716 438,422 1.7026 -1.32%
2006-12-13 0 7.600 7.520 7.600 7.520 7.630 175,000 1,326,260 7.5786 1.716 1.698 1.716 1.698 1.723 774,989 1.7113 -0.78%
2006-12-12 0 7.660 7.600 7.660 7.600 7.760 678,980 5,210,172 7.6735 1.730 1.716 1.730 1.716 1.752 3,006,869 1.7328 0.92%
2006-12-11 0 7.590 7.520 7.590 7.520 7.670 192,000 1,462,090 7.6151 1.714 1.698 1.714 1.698 1.732 850,274 1.7196 -0.78%
2006-12-08 0 7.650 7.650 7.700 7.650 7.750 173,000 1,334,380 7.7132 1.727 1.727 1.739 1.727 1.750 766,132 1.7417 -1.29%
2006-12-07 0 7.750 7.700 7.800 7.700 7.800 21,000 162,700 7.7476 1.750 1.739 1.761 1.739 1.761 92,999 1.7495 0.65%
2006-12-06 0 7.700 7.700 7.840 7.650 7.840 138,000 1,073,430 7.7785 1.739 1.739 1.770 1.727 1.770 611,134 1.7565 -2.28%
2006-12-05 0 7.880 7.700 7.880 7.650 7.880 205,000 1,585,680 7.7350 1.779 1.739 1.779 1.727 1.779 907,844 1.7466 2.34%
2006-12-04 0 7.700 7.700 7.880 7.600 7.930 193,951 1,508,950 7.7801 1.739 1.739 1.779 1.716 1.791 858,914 1.7568 -2.04%
2006-12-01 0 7.860 7.820 7.850 7.850 7.980 682,000 5,383,710 7.8940 1.775 1.766 1.773 1.773 1.802 3,020,243 1.7825 -0.51%
2006-11-30 0 7.900 7.850 7.900 7.500 7.930 319,000 2,497,480 7.8291 1.784 1.773 1.784 1.694 1.791 1,412,694 1.7679 0.25%
2006-11-29 0 7.880 7.800 7.890 7.720 7.880 47,000 366,360 7.7949 1.779 1.761 1.782 1.743 1.779 208,140 1.7602 1.81%
2006-11-28 0 7.740 7.740 7.800 7.720 7.990 83,784 648,528 7.7405 1.748 1.748 1.761 1.743 1.804 371,038 1.7479 -2.03%
2006-11-27 0 7.900 7.800 7.900 7.740 7.900 3,926,000 30,020,630 7.6466 1.784 1.761 1.784 1.748 1.784 17,386,324 1.7267 1.80%
2006-11-24 0 7.760 7.750 7.760 7.740 7.790 488,000 3,786,780 7.7598 1.752 1.750 1.752 1.748 1.759 2,161,112 1.7522 0.13%
2006-11-23 0 7.750 7.750 7.760 7.710 7.750 188,000 1,453,700 7.7324 1.750 1.750 1.752 1.741 1.750 832,560 1.7461 0.39%
2006-11-22 0 7.720 7.680 7.720 7.700 7.740 98,600 760,008 7.7080 1.743 1.734 1.743 1.739 1.748 436,651 1.7405 0.00%
2006-11-21 0 7.720 7.700 7.730 7.710 7.770 157,267 1,217,315 7.7404 1.743 1.739 1.746 1.741 1.755 696,458 1.7479 -0.13%
2006-11-20 0 7.730 7.730 7.740 7.600 7.740 206,000 1,585,040 7.6944 1.746 1.746 1.748 1.716 1.748 912,273 1.7375 0.91%
2006-11-17 0 7.660 7.660 7.700 7.640 7.730 161,000 1,235,540 7.6742 1.730 1.730 1.739 1.725 1.746 712,990 1.7329 0.13%
2006-11-16 0 7.650 7.650 7.700 7.650 7.740 67,000 516,500 7.7090 1.727 1.727 1.739 1.727 1.748 296,710 1.7408 -1.16%
2006-11-15 0 7.740 7.730 7.760 7.650 7.750 193,000 1,489,740 7.7189 1.748 1.746 1.752 1.727 1.750 854,702 1.7430 0.13%
2006-11-14 0 7.730 7.710 7.740 7.700 7.760 32,266,784 242,341,608 7.5106 1.746 1.741 1.748 1.739 1.752 142,893,720 1.6960 1.05%
2006-11-13 0 7.650 7.650 7.700 7.650 7.710 825,158 6,351,161 7.6969 1.727 1.727 1.739 1.727 1.741 3,654,219 1.7380 -0.13%
2006-11-10 0 7.660 7.620 7.660 7.630 7.880 11,500,216 85,632,490 7.4462 1.730 1.721 1.730 1.723 1.779 50,928,802 1.6814 -1.16%
2006-11-09 0 7.750 7.700 7.750 7.700 7.800 10,647,000 79,017,230 7.4215 1.750 1.739 1.750 1.739 1.761 47,150,328 1.6759 0.65%
2006-11-08 0 7.700 7.700 7.720 7.600 7.750 857,000 6,597,570 7.6984 1.739 1.739 1.743 1.716 1.750 3,795,232 1.7384 0.00%
2006-11-07 0 7.700 7.650 7.700 7.650 7.780 426,000 3,281,080 7.7021 1.739 1.727 1.739 1.727 1.757 1,886,545 1.7392 0.52%
2006-11-06 0 7.660 7.560 7.660 7.550 7.720 356,163 2,723,993 7.6482 1.730 1.707 1.730 1.705 1.743 1,577,271 1.7270 -0.65%
2006-11-03 0 7.710 7.610 7.720 7.360 7.750 2,989,519 22,803,697 7.6279 1.741 1.718 1.743 1.662 1.750 13,239,110 1.7224 3.49%
2006-11-02 0 7.450 7.450 7.550 7.400 7.610 392,000 2,926,520 7.4656 1.682 1.682 1.705 1.671 1.718 1,735,975 1.6858 -2.10%
2006-11-01 0 7.610 7.380 7.610 7.420 7.610 29,000 217,450 7.4983 1.718 1.666 1.718 1.676 1.718 128,427 1.6932 1.47%
2006-10-31 0 7.500 7.500 7.640 7.280 7.600 453,000 3,399,010 7.5033 1.694 1.694 1.725 1.644 1.716 2,006,114 1.6943 1.35%
2006-10-27 0 7.400 7.400 7.450 7.280 7.400 228,000 1,677,500 7.3575 1.671 1.671 1.682 1.644 1.671 1,009,700 1.6614 1.37%
2006-10-26 0 7.300 7.300 7.330 7.200 7.330 91,000 662,660 7.2820 1.648 1.648 1.655 1.626 1.655 402,994 1.6443 -0.68%
2006-10-25 0 7.350 7.250 7.400 7.100 7.350 1,165,000 8,215,730 7.0521 1.660 1.637 1.671 1.603 1.660 5,159,212 1.5924 3.38%
2006-10-24 0 7.110 7.020 7.210 7.000 7.200 304,692 2,148,196 7.0504 1.606 1.585 1.628 1.581 1.626 1,349,331 1.5920 -3.66%
2006-10-23 0 7.380 7.380 7.450 7.350 7.500 93,784 694,872 7.4093 1.666 1.666 1.682 1.660 1.694 415,323 1.6731 1.79%
2006-10-20 0 7.300 7.150 7.380 6.850 7.300 357,112 2,559,241 7.1665 1.637 1.603 1.655 1.536 1.637 1,592,380 1.6072 2.82%
2006-10-19 0 7.100 7.100 7.160 6.810 7.100 100,627 710,879 7.0645 1.592 1.592 1.606 1.527 1.592 448,701 1.5843 1.43%
2006-10-18 0 7.000 6.800 7.170 6.720 7.000 245,000 1,692,650 6.9088 1.570 1.525 1.608 1.507 1.570 1,092,467 1.5494 0.72%
2006-10-17 0 6.950 6.730 6.950 6.950 7.110 94,200 659,574 7.0018 1.559 1.509 1.559 1.559 1.595 420,042 1.5703 -3.07%
2006-10-16 0 7.170 7.160 7.250 7.150 7.330 101,000 735,410 7.2813 1.608 1.606 1.626 1.603 1.644 450,364 1.6329 -2.32%
2006-10-13 0 7.340 7.300 7.350 7.320 7.450 130,000 955,780 7.3522 1.646 1.637 1.648 1.642 1.671 579,676 1.6488 0.55%
2006-10-12 0 7.300 7.240 7.300 7.250 7.400 257,000 1,875,730 7.2986 1.637 1.624 1.637 1.626 1.660 1,145,976 1.6368 -0.68%
2006-10-11 0 7.350 7.310 7.400 7.300 7.380 78,400 576,000 7.3469 1.648 1.639 1.660 1.637 1.655 349,589 1.6476 -1.34%
2006-10-10 0 7.450 7.400 7.450 7.370 7.450 134,200 993,176 7.4007 1.671 1.660 1.671 1.653 1.671 598,404 1.6597 0.68%
2006-10-09 0 7.400 7.400 7.420 7.360 7.590 121,490 909,646 7.4874 1.660 1.660 1.664 1.651 1.702 541,730 1.6792 -2.50%
2006-10-06 0 7.590 7.450 7.590 7.430 7.600 105,000 793,570 7.5578 1.702 1.671 1.702 1.666 1.704 468,200 1.6949 -0.52%
2006-10-05 1 - - - - - 0 0 - 1.711 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 1.711 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 1.711 - - - - 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 1.711 1.704 1.711 1.662 1.747 8,895,804 1.6982 3.11%
2006-09-28 0 7.400 7.400 7.450 7.400 7.450 25,000 185,400 7.4160 1.660 1.660 1.671 1.660 1.671 111,476 1.6631 0.00%
2006-09-27 0 7.400 7.400 7.450 7.380 7.450 373,000 2,762,800 7.4070 1.660 1.660 1.671 1.655 1.671 1,663,226 1.6611 -0.67%
2006-09-26 0 7.450 7.410 7.450 7.400 7.550 860,467 6,429,282 7.4719 1.671 1.662 1.671 1.660 1.693 3,836,865 1.6757 0.00%
2006-09-25 0 7.450 7.410 7.450 7.400 7.500 208,000 1,550,480 7.4542 1.671 1.662 1.671 1.660 1.682 927,482 1.6717 0.13%
2006-09-22 0 7.440 7.440 7.450 7.300 7.440 558,406 4,111,803 7.3635 1.669 1.669 1.671 1.637 1.669 2,489,960 1.6514 1.92%
2006-09-21 0 7.300 7.280 7.300 7.280 7.350 636,000 4,642,890 7.3001 1.637 1.633 1.637 1.633 1.648 2,835,956 1.6372 -0.68%
2006-09-20 0 7.350 7.280 7.350 7.100 7.350 538,800 3,897,812 7.2342 1.648 1.633 1.648 1.592 1.648 2,402,536 1.6224 1.38%
2006-09-19 0 7.250 7.210 7.260 6.900 7.260 4,276,603 30,775,233 7.1962 1.626 1.617 1.628 1.547 1.628 19,069,585 1.6138 6.15%
2006-09-18 0 6.830 6.800 6.860 6.800 6.880 152,000 1,038,840 6.8345 1.532 1.525 1.538 1.525 1.543 677,776 1.5327 -0.29%
2006-09-15 0 6.850 6.850 6.900 6.850 6.850 84,100 575,755 6.8461 1.536 1.536 1.547 1.536 1.536 375,006 1.5353 0.15%
2006-09-14 0 6.840 6.830 6.860 6.830 6.870 66,000 451,720 6.8442 1.534 1.532 1.538 1.532 1.541 294,297 1.5349 0.00%
2006-09-13 0 6.840 6.830 6.840 6.840 6.880 164,000 1,123,080 6.8480 1.534 1.532 1.534 1.534 1.543 731,284 1.5358 -0.15%
2006-09-12 0 6.850 6.840 6.860 6.850 6.900 330,000 2,263,560 6.8593 1.536 1.534 1.538 1.536 1.547 1,471,486 1.5383 -0.72%
2006-09-11 0 6.900 6.860 6.900 6.730 6.910 3,853,000 26,559,040 6.8931 1.547 1.538 1.547 1.509 1.550 17,180,719 1.5459 0.44%
2006-09-08 0 6.870 6.800 6.880 6.700 6.870 269,000 1,820,150 6.7664 1.541 1.525 1.543 1.503 1.541 1,199,484 1.5174 -0.43%
2006-09-07 0 6.900 6.800 6.900 6.710 6.900 161,000 1,104,550 6.8606 1.547 1.525 1.547 1.505 1.547 717,907 1.5386 1.47%
2006-09-06 0 6.800 6.800 6.870 6.760 6.810 65,959 447,745 6.7882 1.525 1.525 1.541 1.516 1.527 294,114 1.5223 0.00%
2006-09-05 0 6.800 6.780 6.830 6.750 6.840 32,490 220,569 6.7888 1.525 1.521 1.532 1.514 1.534 144,875 1.5225 -0.58%
2006-09-04 0 6.840 6.780 6.850 6.780 6.880 115,000 783,140 6.8099 1.534 1.521 1.536 1.521 1.543 512,791 1.5272 -0.15%
2006-09-01 0 6.850 6.760 6.850 6.750 6.910 110,980 753,957 6.7936 1.536 1.516 1.536 1.514 1.550 494,865 1.5236 -0.72%
2006-08-31 0 6.900 6.900 6.940 6.880 6.940 233,000 1,610,010 6.9099 1.547 1.547 1.556 1.543 1.556 1,038,959 1.5496 0.29%
2006-08-30 0 6.880 6.810 6.880 6.800 6.880 35,000 238,880 6.8251 1.543 1.527 1.543 1.525 1.543 156,067 1.5306 -0.29%
2006-08-29 0 6.900 6.860 6.930 6.800 6.920 275,264 1,898,652 6.8976 1.547 1.538 1.554 1.525 1.552 1,227,416 1.5469 -0.58%
2006-08-28 0 6.940 6.800 6.950 6.800 6.950 250,000 1,726,560 6.9062 1.556 1.525 1.559 1.525 1.559 1,114,762 1.5488 0.58%
2006-08-25 0 6.900 6.850 6.900 6.840 7.000 152,567 1,050,519 6.8856 1.547 1.536 1.547 1.534 1.570 680,304 1.5442 0.73%
2006-08-24 0 6.850 6.710 6.850 6.750 6.890 307,585 2,096,656 6.8165 1.536 1.505 1.536 1.514 1.545 1,371,537 1.5287 -0.58%
2006-08-23 0 6.890 6.850 6.890 6.800 6.900 600,000 4,113,300 6.8555 1.545 1.536 1.545 1.525 1.547 2,675,430 1.5374 0.58%
2006-08-22 0 6.850 6.760 6.850 6.780 6.860 146,667 999,602 6.8155 1.536 1.516 1.536 1.521 1.538 653,995 1.5285 0.00%
2006-08-21 0 6.850 6.700 6.850 6.800 6.850 210,000 1,437,140 6.8435 1.536 1.503 1.536 1.525 1.536 936,400 1.5347 0.00%
2006-08-18 0 6.850 6.800 6.850 6.770 6.850 252,000 1,715,820 6.8088 1.536 1.525 1.536 1.518 1.536 1,123,681 1.5270 0.74%
2006-08-17 0 6.800 6.800 6.840 6.700 6.890 104,000 704,690 6.7759 1.525 1.525 1.534 1.503 1.545 463,741 1.5196 -0.58%
2006-08-16 0 6.840 6.840 6.850 6.710 6.870 150,400 1,028,658 6.8395 1.534 1.534 1.536 1.505 1.541 670,641 1.5338 0.00%
2006-08-15 0 6.840 6.770 6.840 6.600 6.850 352,667 2,383,443 6.7583 1.534 1.518 1.534 1.480 1.536 1,572,560 1.5156 0.00%
2006-08-14 0 6.840 6.800 6.890 6.730 6.920 230,000 1,582,940 6.8823 1.534 1.525 1.545 1.509 1.552 1,025,581 1.5435 1.94%
2006-08-11 0 6.710 6.710 6.860 6.710 6.900 23,000 154,600 6.7217 1.505 1.505 1.538 1.505 1.547 102,558 1.5074 -2.75%
2006-08-10 0 6.900 6.800 6.900 6.750 6.990 966,000 6,676,990 6.9120 1.547 1.525 1.547 1.514 1.568 4,307,442 1.5501 0.29%
2006-08-09 0 6.880 6.650 6.900 6.700 6.880 465,000 3,152,860 6.7803 1.543 1.491 1.547 1.503 1.543 2,073,458 1.5206 1.93%
2006-08-08 0 6.750 6.750 6.850 6.680 6.950 79,540,763 556,693,205 6.9988 1.514 1.514 1.536 1.498 1.559 354,676,217 1.5696 0.00%
2006-08-07 0 6.750 6.500 6.750 6.500 6.750 285,000 1,899,930 6.6664 1.514 1.458 1.514 1.458 1.514 1,270,829 1.4950 3.85%
2006-08-04 0 6.500 6.500 6.520 6.460 6.600 388,000 2,537,440 6.5398 1.458 1.458 1.462 1.449 1.480 1,730,111 1.4666 -0.91%
2006-08-03 0 6.560 6.550 6.630 6.550 6.720 627,000 4,154,900 6.6266 1.471 1.469 1.487 1.469 1.507 2,795,824 1.4861 0.92%
2006-08-02 0 6.500 6.300 6.570 6.500 6.700 441,000 2,909,540 6.5976 1.458 1.413 1.473 1.458 1.503 1,966,441 1.4796 -3.70%
2006-08-01 0 6.750 6.750 6.780 6.600 6.770 750,000 5,033,810 6.7117 1.514 1.514 1.521 1.480 1.518 3,344,287 1.5052 -1.46%
2006-07-31 0 6.850 6.850 6.880 6.200 6.900 2,051,400 13,224,790 6.4467 1.536 1.536 1.543 1.390 1.547 9,147,295 1.4458 9.60%
2006-07-28 0 6.250 6.150 6.250 6.200 6.360 1,177,000 7,349,020 6.2439 1.402 1.379 1.402 1.390 1.426 5,248,302 1.4003 -1.57%
2006-07-27 0 6.350 6.350 6.440 6.280 6.450 706,000 4,524,680 6.4089 1.424 1.424 1.444 1.408 1.446 3,148,089 1.4373 1.28%
2006-07-26 0 6.270 6.110 6.270 6.240 6.350 714,000 4,475,910 6.2688 1.406 1.370 1.406 1.399 1.424 3,183,761 1.4059 -0.16%
2006-07-25 0 6.280 6.100 6.300 6.100 6.400 601,000 3,780,550 6.2904 1.408 1.368 1.413 1.368 1.435 2,679,889 1.4107 -1.26%
2006-07-24 0 6.360 6.360 6.430 6.360 6.550 1,517,000 9,816,848 6.4712 1.426 1.426 1.442 1.426 1.469 6,764,378 1.4513 -3.64%
2006-07-21 0 6.600 6.600 6.700 6.400 6.600 1,182,000 7,700,000 6.5144 1.480 1.480 1.503 1.435 1.480 5,270,597 1.4609 2.33%
2006-07-20 0 6.450 6.400 6.500 6.350 6.500 407,000 2,618,300 6.4332 1.446 1.435 1.458 1.424 1.458 1,814,833 1.4427 0.78%
2006-07-19 0 6.400 6.350 6.400 6.350 6.400 276,000 1,765,900 6.3982 1.435 1.424 1.435 1.424 1.435 1,230,698 1.4349 0.00%
2006-07-18 0 6.400 6.350 6.400 6.350 6.500 488,000 3,146,650 6.4481 1.435 1.424 1.435 1.424 1.458 2,176,016 1.4461 -3.03%
2006-07-17 0 6.600 6.500 6.650 6.600 6.700 128,000 847,750 6.6230 1.480 1.458 1.491 1.480 1.503 570,758 1.4853 -1.49%
2006-07-14 0 6.700 6.600 6.700 6.550 6.750 74,000 493,600 6.6703 1.503 1.480 1.503 1.469 1.514 329,970 1.4959 -1.47%
2006-07-13 0 6.800 6.700 6.800 6.700 6.850 943,000 6,419,550 6.8076 1.525 1.503 1.525 1.503 1.536 4,204,884 1.5267 -1.45%
2006-07-12 0 6.900 6.800 6.900 6.850 7.000 118,000 812,500 6.8856 1.547 1.525 1.547 1.536 1.570 526,168 1.5442 0.73%
2006-07-11 0 6.850 6.800 6.900 6.850 6.900 85,000 582,600 6.8541 1.536 1.525 1.547 1.536 1.547 379,019 1.5371 -1.44%
2006-07-10 0 6.950 6.900 6.950 6.850 6.950 1,163,000 8,052,400 6.9238 1.559 1.547 1.559 1.536 1.559 5,185,875 1.5528 0.00%
2006-07-07 0 6.950 6.950 7.000 6.950 7.100 374,000 2,606,350 6.9689 1.559 1.559 1.570 1.559 1.592 1,667,685 1.5629 0.72%
2006-07-06 0 6.900 6.900 7.000 6.650 7.000 137,019 940,176 6.8616 1.547 1.547 1.570 1.491 1.570 610,975 1.5388 1.47%
2006-07-05 0 6.800 6.800 6.900 6.700 6.900 489,000 3,319,700 6.7888 1.525 1.525 1.547 1.503 1.547 2,180,475 1.5225 -2.16%
2006-07-04 0 6.950 6.800 6.950 6.850 7.000 272,000 1,884,100 6.9268 1.559 1.525 1.559 1.536 1.570 1,212,862 1.5534 0.00%
2006-07-03 0 6.950 6.900 6.950 6.900 7.050 256,000 1,786,000 6.9766 1.559 1.547 1.559 1.547 1.581 1,141,517 1.5646 -1.42%
2006-06-30 0 7.050 7.000 7.050 6.800 7.050 3,505,959 24,307,529 6.9332 1.581 1.570 1.581 1.525 1.581 15,633,245 1.5549 4.44%
2006-06-29 0 6.750 6.750 6.800 6.500 6.800 2,527,000 16,847,700 6.6671 1.514 1.514 1.525 1.458 1.525 11,268,019 1.4952 3.85%
2006-06-28 0 6.500 6.400 6.500 6.250 6.500 739,000 4,735,650 6.4082 1.458 1.435 1.458 1.402 1.458 3,295,238 1.4371 3.17%
2006-06-27 0 6.300 6.300 6.400 6.200 6.350 442,427 2,774,240 6.2705 1.413 1.413 1.435 1.390 1.424 1,972,804 1.4062 4.13%
2006-06-26 0 6.050 5.950 6.050 5.550 6.150 164,000 986,000 6.0122 1.357 1.334 1.357 1.245 1.379 731,284 1.3483 0.83%
2006-06-23 0 6.000 5.750 6.000 5.900 6.000 132,000 791,000 5.9924 1.346 1.290 1.346 1.323 1.346 588,595 1.3439 1.69%
2006-06-22 0 5.900 5.900 6.000 5.900 6.150 268,000 1,608,450 6.0017 1.323 1.323 1.346 1.323 1.379 1,195,025 1.3460 -1.67%
2006-06-21 0 6.000 5.800 6.000 5.650 6.100 288,000 1,696,700 5.8913 1.346 1.301 1.346 1.267 1.368 1,284,206 1.3212 0.84%
2006-06-20 0 5.950 5.800 5.950 5.900 7.000 326,366 2,031,060 6.2233 1.334 1.301 1.334 1.323 1.570 1,455,282 1.3956 1.71%
2006-06-19 1 - - - - - 0 0 - 1.312 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 1.312 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 1.312 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 1.312 - - - - 0 - 0.00%
2006-06-13 0 5.850 5.650 5.900 5.700 6.050 764,026 4,443,002 5.8152 1.312 1.267 1.323 1.278 1.357 3,406,830 1.3041 -0.85%
2006-06-12 0 5.900 5.900 5.950 5.900 6.150 228,000 1,363,050 5.9783 1.323 1.323 1.334 1.323 1.379 1,016,663 1.3407 -1.67%
2006-06-09 0 6.000 5.900 6.000 5.850 6.200 121,000 728,250 6.0186 1.346 1.323 1.346 1.312 1.390 539,545 1.3497 0.00%
2006-06-08 0 6.000 5.850 6.000 5.800 6.250 584,000 3,453,200 5.9130 1.346 1.312 1.346 1.301 1.402 2,604,085 1.3261 -5.51%
2006-06-07 0 6.350 6.250 6.400 6.150 6.550 469,000 2,938,050 6.2645 1.424 1.402 1.435 1.379 1.469 2,091,294 1.4049 0.00%
2006-06-06 0 6.350 6.250 6.400 6.300 6.500 726,000 4,615,050 6.3568 1.424 1.402 1.435 1.413 1.458 3,237,270 1.4256 -2.31%
2006-06-05 0 6.500 6.500 6.550 6.450 6.700 1,443,704 9,394,226 6.5070 1.458 1.458 1.469 1.446 1.503 6,437,548 1.4593 1.56%
2006-06-02 0 6.400 6.450 6.550 6.400 6.600 157,000 1,016,300 6.4732 1.435 1.446 1.469 1.435 1.480 700,071 1.4517 -5.19%
2006-06-01 0 6.750 6.500 6.750 6.500 6.750 1,342,000 9,007,200 6.7118 1.514 1.458 1.514 1.458 1.514 5,984,045 1.5052 -3.57%
2006-05-30 0 7.000 6.900 7.000 6.450 7.000 2,068,000 14,030,900 6.7848 1.570 1.547 1.570 1.446 1.570 9,221,315 1.5216 6.87%
2006-05-29 0 6.550 6.500 6.550 6.250 6.600 942,512 6,091,543 6.4631 1.469 1.458 1.469 1.402 1.480 4,202,708 1.4494 7.38%
2006-05-26 0 6.100 6.000 6.100 5.600 6.150 650,000 3,887,850 5.9813 1.368 1.346 1.368 1.256 1.379 2,898,382 1.3414 7.02%
2006-05-25 0 5.700 5.650 5.700 5.400 5.750 2,423,000 13,522,400 5.5809 1.278 1.267 1.278 1.211 1.290 10,804,277 1.2516 -2.56%
2006-05-24 0 5.850 5.800 5.850 5.650 6.250 3,169,906 18,501,819 5.8367 1.312 1.301 1.312 1.267 1.402 14,134,768 1.3090 -5.65%
2006-05-23 0 6.200 6.100 6.200 5.950 6.400 4,972,959 30,077,558 6.0482 1.390 1.368 1.390 1.334 1.435 22,174,671 1.3564 -3.88%
2006-05-22 0 6.450 6.400 6.450 6.400 6.800 5,333,700 34,786,250 6.5220 1.446 1.435 1.446 1.435 1.525 23,783,233 1.4626 -6.52%
2006-05-19 0 6.900 6.850 6.900 6.800 6.950 1,511,000 10,411,150 6.8902 1.547 1.536 1.547 1.525 1.559 6,737,624 1.5452 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 1.514 1.514 1.525 1.458 1.603 944,975,194 1.5670 -9.80%
2006-05-17 1 - - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 1.678 - - - - 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 1.678 1.657 1.678 1.625 1.700 14,696,103 1.6598 -1.88%
2006-05-10 0 8.000 7.900 8.000 7.800 8.000 1,830,000 14,553,200 7.9526 1.710 1.689 1.710 1.667 1.710 8,560,267 1.7001 0.00%
2006-05-09 0 8.000 7.950 8.000 8.000 8.300 2,533,100 20,467,525 8.0800 1.710 1.700 1.710 1.710 1.774 11,849,187 1.7273 -3.03%
2006-05-08 0 8.250 8.250 8.350 8.250 8.600 3,275,227 27,343,411 8.3486 1.764 1.764 1.785 1.764 1.838 15,320,666 1.7847 -0.60%
2006-05-04 0 8.300 8.250 8.300 8.200 8.700 6,912,000 57,247,850 8.2824 1.774 1.764 1.774 1.753 1.860 32,332,550 1.7706 -0.60%
2006-05-03 0 8.350 8.300 8.350 7.450 8.400 7,407,800 59,458,680 8.0265 1.785 1.774 1.785 1.593 1.796 34,651,774 1.7159 12.08%
2006-05-02 0 7.450 7.400 7.450 6.700 7.500 11,002,400 80,199,710 7.2893 1.593 1.582 1.593 1.432 1.603 51,466,384 1.5583 10.37%
2006-04-28 0 6.750 6.600 6.750 5.700 6.800 4,727,128 31,311,282 6.6237 1.443 1.411 1.443 1.219 1.454 22,112,283 1.4160 -0.74%
2006-04-27 0 6.800 6.800 6.900 6.550 6.900 1,956,987 13,210,366 6.7504 1.454 1.454 1.475 1.400 1.475 9,154,279 1.4431 3.82%
2006-04-26 0 6.550 6.500 6.550 6.200 6.650 2,165,400 13,890,630 6.4148 1.400 1.390 1.400 1.325 1.422 10,129,182 1.3713 0.00%
2006-04-25 0 6.550 6.500 6.550 6.400 6.900 1,728,000 11,346,500 6.5663 1.400 1.390 1.400 1.368 1.475 8,083,137 1.4037 -3.68%
2006-04-24 0 6.800 6.750 6.800 6.500 6.800 2,109,875 13,926,706 6.6007 1.454 1.443 1.454 1.390 1.454 9,869,450 1.4111 0.00%
2006-04-21 0 6.800 6.700 6.750 6.550 6.800 2,048,000 13,630,750 6.6556 1.454 1.432 1.443 1.400 1.454 9,580,015 1.4228 0.00%
2006-04-20 0 6.800 6.750 6.800 6.750 7.050 2,231,880 15,273,652 6.8434 1.454 1.443 1.454 1.443 1.507 10,440,158 1.4630 0.74%
2006-04-19 0 6.750 6.700 6.750 6.350 6.800 2,616,244 17,421,746 6.6591 1.443 1.432 1.443 1.357 1.454 12,238,113 1.4236 5.47%
2006-04-18 0 6.400 6.300 6.350 6.200 6.600 2,488,582 15,742,667 6.3260 1.368 1.347 1.357 1.325 1.411 11,640,944 1.3524 0.00%
2006-04-13 0 6.400 6.400 6.450 5.500 6.400 11,696,000 71,669,250 6.1277 1.368 1.368 1.379 1.176 1.368 54,710,866 1.3100 15.32%
2006-04-12 0 5.550 5.500 5.550 5.250 5.550 2,027,266 10,894,179 5.3738 1.186 1.176 1.186 1.122 1.186 9,483,026 1.1488 2.78%
2006-04-11 0 5.400 5.350 5.400 5.150 5.450 5,082,400 26,916,610 5.2960 1.154 1.144 1.154 1.101 1.165 23,774,154 1.1322 -0.92%
2006-04-10 0 5.450 5.400 5.500 4.450 5.500 8,974,134 46,131,950 5.1405 1.165 1.154 1.176 0.951 1.176 41,978,680 1.0989 23.86%
2006-04-07 1 - - - - - 0 0 - 0.941 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.941 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.941 - - - - 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 0.941 0.925 0.957 0.898 0.957 19,228,287 0.9262 -0.56%
2006-03-31 0 4.425 4.425 4.525 4.425 4.700 2,391,245 10,891,728 4.5548 0.946 0.946 0.967 0.946 1.005 11,185,626 0.9737 -5.35%
2006-03-30 0 4.675 4.650 4.700 4.675 4.900 2,585,000 12,231,950 4.7319 0.999 0.994 1.005 0.999 1.048 12,091,962 1.0116 -3.11%
2006-03-29 0 4.825 4.850 4.875 4.500 4.925 5,031,800 23,922,550 4.7543 1.031 1.037 1.042 0.962 1.053 23,537,460 1.0164 1.58%
2006-03-28 0 4.750 4.750 4.775 4.500 4.800 7,035,158 32,497,201 4.6193 1.015 1.015 1.021 0.962 1.026 32,908,651 0.9875 5.56%
2006-03-27 0 4.500 4.500 4.575 4.250 4.600 5,516,055 24,507,202 4.4429 0.962 0.962 0.978 0.909 0.983 25,802,680 0.9498 7.78%
2006-03-24 0 4.175 4.150 4.200 3.700 4.200 3,429,343 13,751,551 4.0100 0.893 0.887 0.898 0.791 0.898 16,041,580 0.8572 9.87%
2006-03-23 0 3.800 3.750 3.800 3.575 3.800 673,000 2,532,200 3.7626 0.812 0.802 0.812 0.764 0.812 3,148,120 0.8044 5.56%
2006-03-22 0 3.600 3.600 3.625 3.500 3.725 604,000 2,193,854 3.6322 0.770 0.770 0.775 0.748 0.796 2,825,356 0.7765 0.00%
2006-03-21 0 3.600 3.575 3.675 3.275 3.600 949,341 3,239,083 3.4119 0.770 0.764 0.786 0.700 0.770 4,440,772 0.7294 9.09%
2006-03-20 0 3.300 3.300 3.325 3.225 3.325 474,800 1,561,285 3.2883 0.705 0.705 0.711 0.689 0.711 2,220,992 0.7030 2.33%
2006-03-17 0 3.225 3.200 3.250 3.200 3.225 118,000 378,670 3.2091 0.689 0.684 0.695 0.684 0.689 551,974 0.6860 0.00%
2006-03-16 0 3.225 3.150 3.225 3.100 3.225 289,244 915,669 3.1657 0.689 0.673 0.689 0.663 0.689 1,353,009 0.6768 0.78%
2006-03-15 0 3.200 3.200 3.225 3.050 3.200 522,000 1,659,500 3.1791 0.684 0.684 0.689 0.652 0.684 2,441,781 0.6796 2.40%
2006-03-14 0 3.125 3.125 3.150 3.100 3.150 189,835 592,697 3.1222 0.668 0.668 0.673 0.663 0.673 887,999 0.6675 0.81%
2006-03-13 0 3.100 3.100 3.150 3.050 3.100 202,392 624,376 3.0850 0.663 0.663 0.673 0.652 0.663 946,737 0.6595 0.00%
2006-03-10 0 3.100 3.100 3.125 3.050 3.150 218,000 674,900 3.0959 0.663 0.663 0.668 0.652 0.673 1,019,748 0.6618 -0.80%
2006-03-09 0 3.125 3.125 3.150 3.050 3.150 336,000 1,052,700 3.1330 0.668 0.668 0.673 0.652 0.673 1,571,721 0.6698 0.00%
2006-03-08 0 3.125 3.100 3.125 3.100 3.125 520,000 1,619,150 3.1138 0.668 0.663 0.668 0.663 0.668 2,432,426 0.6657 -0.79%
2006-03-07 0 3.150 3.125 3.150 3.125 3.150 402,000 1,261,450 3.1379 0.673 0.668 0.673 0.668 0.673 1,880,452 0.6708 -0.79%
2006-03-06 0 3.175 3.150 3.175 3.150 3.250 364,000 1,156,000 3.1758 0.679 0.673 0.679 0.673 0.695 1,702,698 0.6789 -1.55%
2006-03-03 0 3.225 3.200 3.225 3.150 3.250 628,000 2,016,525 3.2110 0.689 0.684 0.689 0.673 0.695 2,937,622 0.6864 0.78%
2006-03-02 0 3.200 3.150 3.200 3.175 3.200 270,730 861,713 3.1829 0.684 0.673 0.684 0.679 0.684 1,266,405 0.6804 1.59%
2006-03-01 0 3.150 3.100 3.200 3.050 3.175 492,000 1,544,775 3.1398 0.673 0.663 0.684 0.652 0.679 2,301,449 0.6712 -0.79%
2006-02-28 0 3.175 3.125 3.175 3.150 3.200 190,000 601,400 3.1653 0.679 0.668 0.679 0.673 0.684 888,771 0.6767 1.60%
2006-02-27 0 3.125 3.100 3.125 3.125 3.150 206,200 648,385 3.1444 0.668 0.663 0.668 0.668 0.673 964,550 0.6722 0.81%
2006-02-24 0 3.100 3.050 3.100 3.050 3.100 233,337 719,631 3.0841 0.663 0.652 0.663 0.652 0.663 1,091,490 0.6593 -0.80%
2006-02-23 0 3.125 3.050 3.125 3.125 3.175 150,000 474,400 3.1627 0.668 0.652 0.668 0.668 0.679 701,661 0.6761 -2.34%
2006-02-22 0 3.200 3.150 3.200 3.075 3.200 261,184 824,864 3.1582 0.684 0.673 0.684 0.657 0.684 1,221,751 0.6751 3.23%
2006-02-21 0 3.100 3.075 3.125 3.025 3.100 451,000 1,380,550 3.0611 0.663 0.657 0.668 0.647 0.663 2,109,661 0.6544 2.48%
2006-02-20 0 3.025 3.025 3.075 3.025 3.150 250,400 772,310 3.0843 0.647 0.647 0.657 0.647 0.673 1,171,306 0.6594 -2.42%
2006-02-17 0 3.100 3.100 3.150 3.000 3.125 1,023,000 3,145,125 3.0744 0.663 0.663 0.673 0.641 0.668 4,785,330 0.6572 -1.59%
2006-02-16 0 3.150 3.125 3.175 3.100 3.175 974,000 3,058,650 3.1403 0.673 0.668 0.679 0.663 0.679 4,556,120 0.6713 0.80%
2006-02-15 0 3.125 3.125 3.175 2.950 3.225 1,990,520 6,237,898 3.1338 0.668 0.668 0.679 0.631 0.689 9,311,138 0.6699 7.76%
2006-02-14 0 2.900 2.900 2.950 2.800 2.925 531,000 1,521,400 2.8652 0.620 0.620 0.631 0.599 0.625 2,483,881 0.6125 3.57%
2006-02-13 0 2.800 2.800 2.900 2.700 2.850 569,000 1,590,850 2.7959 0.599 0.599 0.620 0.577 0.609 2,661,635 0.5977 3.70%
2006-02-10 0 2.700 2.700 2.725 2.575 2.800 1,820,784 4,890,513 2.6859 0.577 0.577 0.583 0.550 0.599 8,517,157 0.5742 4.85%
2006-02-09 0 2.575 2.500 2.575 2.450 2.600 1,867,000 4,667,850 2.5002 0.550 0.534 0.550 0.524 0.556 8,733,344 0.5345 3.00%
2006-02-08 0 2.500 2.400 2.500 2.425 2.500 217,000 532,675 2.4547 0.534 0.513 0.534 0.518 0.534 1,015,070 0.5248 2.04%
2006-02-07 0 2.450 2.450 2.475 2.425 2.475 533,000 1,302,200 2.4432 0.524 0.524 0.529 0.518 0.529 2,493,236 0.5223 1.03%
2006-02-06 0 2.425 2.350 2.425 2.350 2.425 139,000 332,850 2.3946 0.518 0.502 0.518 0.502 0.518 650,206 0.5119 1.04%
2006-02-03 0 2.400 2.375 2.400 2.375 2.425 95,000 226,775 2.3871 0.513 0.508 0.513 0.508 0.518 444,385 0.5103 0.00%
2006-02-02 0 2.400 2.400 2.425 2.400 2.400 81,000 194,400 2.4000 0.513 0.513 0.518 0.513 0.513 378,897 0.5131 1.05%
2006-02-01 0 2.375 2.375 2.400 2.375 2.375 29,000 68,875 2.3750 0.508 0.508 0.513 0.508 0.508 135,655 0.5077 -1.04%
2006-01-27 0 2.400 2.400 2.425 2.400 2.400 58,000 139,200 2.4000 0.513 0.513 0.518 0.513 0.513 271,309 0.5131 0.00%
2006-01-26 0 2.400 2.300 2.425 2.375 2.400 179,000 428,350 2.3930 0.513 0.492 0.518 0.508 0.513 837,316 0.5116 -1.03%
2006-01-25 0 2.425 2.375 2.425 2.400 2.425 79,000 191,200 2.4203 0.518 0.508 0.518 0.513 0.518 369,542 0.5174 0.00%
2006-01-24 0 2.425 2.425 2.450 2.400 2.425 235,306 567,661 2.4124 0.518 0.518 0.524 0.513 0.518 1,100,701 0.5157 0.00%
2006-01-23 0 2.425 2.425 2.450 2.275 2.425 314,000 746,575 2.3776 0.518 0.518 0.524 0.486 0.518 1,468,811 0.5083 4.30%
2006-01-20 0 2.325 2.300 2.325 2.300 2.350 83,000 194,175 2.3395 0.497 0.492 0.497 0.492 0.502 388,253 0.5001 -1.06%
2006-01-19 0 2.350 2.200 2.400 2.300 2.350 82,000 190,700 2.3256 0.502 0.470 0.513 0.492 0.502 383,575 0.4972 6.82%
2006-01-18 0 2.200 2.200 2.350 2.200 2.300 40,000 91,300 2.2825 0.470 0.470 0.502 0.470 0.492 187,110 0.4879 -4.35%
2006-01-17 0 2.300 2.300 2.325 2.250 2.350 50,000 114,000 2.2800 0.492 0.492 0.497 0.481 0.502 233,887 0.4874 -2.13%
2006-01-16 0 2.350 2.350 2.375 2.250 2.375 164,000 379,325 2.3130 0.502 0.502 0.508 0.481 0.508 767,150 0.4945 1.08%
2006-01-13 0 2.325 2.325 2.375 2.300 2.400 337,141 796,591 2.3628 0.497 0.497 0.508 0.492 0.513 1,577,058 0.5051 1.09%
2006-01-12 0 2.300 2.250 2.325 2.250 2.300 242,000 554,900 2.2930 0.492 0.481 0.497 0.481 0.492 1,132,013 0.4902 1.10%
2006-01-11 0 2.275 2.250 2.300 2.150 2.275 166,762 376,263 2.2563 0.486 0.481 0.492 0.460 0.486 780,070 0.4823 0.00%
2006-01-10 0 2.275 2.200 2.300 2.150 2.275 340,000 765,025 2.2501 0.486 0.470 0.492 0.460 0.486 1,590,432 0.4810 3.41%
2006-01-09 0 2.200 2.200 2.250 2.150 2.200 127,107 277,596 2.1840 0.470 0.470 0.481 0.460 0.470 594,574 0.4669 2.33%
2006-01-06 0 2.150 2.125 2.150 2.125 2.150 64,000 137,325 2.1457 0.460 0.454 0.460 0.454 0.460 299,375 0.4587 -1.15%
2006-01-05 0 2.175 2.175 2.225 2.150 2.175 36,000 78,175 2.1715 0.465 0.465 0.476 0.460 0.465 168,399 0.4642 -3.33%
2006-01-04 0 2.250 2.200 2.300 2.175 2.250 164,000 363,850 2.2186 0.481 0.470 0.492 0.465 0.481 767,150 0.4743 4.65%
2006-01-03 0 2.150 2.100 2.175 2.125 2.150 185,200 397,600 2.1469 0.460 0.449 0.465 0.454 0.460 866,318 0.4590 0.00%
2005-12-30 0 2.150 2.150 2.175 2.125 2.150 30,000 64,000 2.1333 0.460 0.460 0.465 0.454 0.460 140,332 0.4561 0.00%
2005-12-29 0 2.150 2.150 2.175 2.125 2.150 60,000 127,750 2.1292 0.460 0.460 0.465 0.454 0.460 280,664 0.4552 0.00%
2005-12-28 0 2.150 2.100 2.200 2.125 2.150 20,000 42,750 2.1375 0.460 0.449 0.470 0.454 0.460 93,555 0.4570 0.00%
2005-12-23 0 2.150 2.125 2.150 2.150 2.150 4,000 8,600 2.1500 0.460 0.454 0.460 0.460 0.460 18,711 0.4596 -1.15%
2005-12-22 0 2.175 2.175 2.200 2.125 2.175 35,000 75,125 2.1464 0.465 0.465 0.470 0.454 0.465 163,721 0.4589 0.00%
2005-12-21 0 2.175 2.100 2.225 2.125 2.175 23,000 49,675 2.1598 0.465 0.449 0.476 0.454 0.465 107,588 0.4617 2.35%
2005-12-20 0 2.125 2.100 2.175 2.125 2.125 70,000 148,750 2.1250 0.454 0.449 0.465 0.454 0.454 327,442 0.4543 -2.30%
2005-12-19 0 2.175 2.175 2.200 2.150 2.175 73,000 157,525 2.1579 0.465 0.465 0.470 0.460 0.465 341,475 0.4613 0.00%
2005-12-16 0 2.175 2.175 2.200 2.175 2.200 102,300 224,623 2.1957 0.465 0.465 0.470 0.465 0.470 478,533 0.4694 -1.14%
2005-12-15 0 2.200 2.175 2.200 2.175 2.200 20,000 43,850 2.1925 0.470 0.465 0.470 0.465 0.470 93,555 0.4687 0.00%
2005-12-14 0 2.200 2.175 2.225 2.175 2.200 236,000 518,950 2.1989 0.470 0.465 0.476 0.465 0.470 1,103,947 0.4701 0.00%
2005-12-13 0 2.200 2.175 2.200 2.150 2.200 45,000 98,150 2.1811 0.470 0.465 0.470 0.460 0.470 210,498 0.4663 4.76%
2005-12-12 0 2.100 2.100 2.125 2.100 2.125 289,392 607,934 2.1007 0.449 0.449 0.454 0.449 0.454 1,353,701 0.4491 -1.18%
2005-12-09 0 2.125 2.125 2.150 2.100 2.125 66,000 139,100 2.1076 0.454 0.454 0.460 0.449 0.454 308,731 0.4506 1.19%
2005-12-08 0 2.100 2.100 2.125 2.100 2.100 118,000 247,800 2.1000 0.449 0.449 0.454 0.449 0.449 551,974 0.4489 0.00%
2005-12-07 0 2.100 2.100 2.125 2.100 2.125 49,117 103,984 2.1171 0.449 0.449 0.454 0.449 0.454 229,757 0.4526 -1.18%
2005-12-06 0 2.125 2.125 2.175 2.075 2.125 158,000 331,900 2.1006 0.454 0.454 0.465 0.444 0.454 739,083 0.4491 1.19%
2005-12-05 0 2.100 2.100 2.125 2.100 2.100 112,283 235,666 2.0989 0.449 0.449 0.454 0.449 0.449 525,231 0.4487 0.00%
2005-12-02 0 2.100 2.100 2.125 2.100 2.125 80,000 168,750 2.1094 0.449 0.449 0.454 0.449 0.454 374,219 0.4509 -1.18%
2005-12-01 0 2.125 2.125 2.150 2.075 2.125 57,000 118,925 2.0864 0.454 0.454 0.460 0.444 0.454 266,631 0.4460 1.19%
2005-11-30 0 2.100 2.100 2.125 2.100 2.150 15,000 32,000 2.1333 0.449 0.449 0.454 0.449 0.460 70,166 0.4561 -1.18%
2005-11-29 0 2.125 2.075 2.125 2.000 2.125 42,000 87,050 2.0726 0.454 0.444 0.454 0.428 0.454 196,465 0.4431 -1.16%
2005-11-28 0 2.150 2.125 2.175 2.100 2.150 71,000 152,350 2.1458 0.460 0.454 0.465 0.449 0.460 332,120 0.4587 0.00%
2005-11-25 0 2.150 2.125 2.150 2.125 2.150 61,000 130,125 2.1332 0.460 0.454 0.460 0.454 0.460 285,342 0.4560 1.18%
2005-11-24 0 2.125 2.100 2.150 2.100 2.125 317,600 667,288 2.1010 0.454 0.449 0.460 0.449 0.454 1,485,651 0.4492 1.19%
2005-11-23 0 2.100 2.075 2.100 2.050 2.100 260,000 543,500 2.0904 0.449 0.444 0.449 0.438 0.449 1,216,213 0.4469 0.00%
2005-11-22 0 2.100 2.050 2.100 2.050 2.100 223,392 462,576 2.0707 0.449 0.438 0.449 0.438 0.449 1,044,970 0.4427 3.70%
2005-11-21 0 2.025 2.025 2.050 2.025 2.025 19,000 38,475 2.0250 0.433 0.433 0.438 0.433 0.433 88,877 0.4329 1.25%
2005-11-18 0 2.000 2.000 2.025 - - 0 0 - 0.428 0.428 0.433 - - 0 - 0.00%
2005-11-17 0 2.000 2.000 2.025 1.980 2.000 89,000 176,400 1.9820 0.428 0.428 0.433 0.423 0.428 416,319 0.4237 0.00%
2005-11-16 0 2.000 1.970 2.000 1.980 2.000 13,000 25,800 1.9846 0.428 0.421 0.428 0.423 0.428 60,811 0.4243 0.00%
2005-11-15 0 2.000 2.000 2.025 1.970 1.980 38,000 74,880 1.9705 0.428 0.428 0.433 0.421 0.423 177,754 0.4213 1.01%
2005-11-14 0 1.980 1.980 2.025 1.970 2.000 120,000 237,300 1.9775 0.423 0.423 0.433 0.421 0.428 561,329 0.4227 -2.22%
2005-11-11 0 2.025 2.025 2.050 1.980 2.000 80,000 159,160 1.9895 0.433 0.433 0.438 0.423 0.428 374,219 0.4253 -1.22%
2005-11-10 0 2.050 1.970 2.050 - - 0 0 - 0.438 0.421 0.438 - - 0 - 0.00%
2005-11-09 0 2.050 2.000 2.050 - - 0 0 - 0.438 0.428 0.438 - - 0 - 0.00%
2005-11-08 0 2.050 2.000 2.050 2.025 2.050 50,000 102,250 2.0450 0.438 0.428 0.438 0.433 0.438 233,887 0.4372 2.50%
2005-11-07 0 2.000 1.980 2.000 2.000 2.050 89,200 178,896 2.0056 0.428 0.423 0.428 0.428 0.438 417,255 0.4287 -2.44%
2005-11-04 0 2.050 2.000 2.075 2.000 2.050 203,000 412,200 2.0305 0.438 0.428 0.444 0.428 0.438 949,582 0.4341 0.00%
2005-11-03 0 2.050 2.025 2.050 2.025 2.050 67,175 137,670 2.0494 0.438 0.433 0.438 0.433 0.438 314,227 0.4381 -1.20%
2005-11-02 0 2.075 2.050 2.075 2.050 2.075 70,000 145,000 2.0714 0.444 0.438 0.444 0.438 0.444 327,442 0.4428 1.22%
2005-11-01 0 2.050 2.000 2.075 2.000 2.050 30,000 61,250 2.0417 0.438 0.428 0.444 0.428 0.438 140,332 0.4365 0.00%
2005-10-31 0 2.050 2.000 2.050 2.000 2.050 104,400 211,830 2.0290 0.438 0.428 0.438 0.428 0.438 488,356 0.4338 0.00%
2005-10-28 0 2.050 2.025 2.075 2.025 2.050 352,000 719,100 2.0429 0.438 0.433 0.444 0.433 0.438 1,646,565 0.4367 0.00%
2005-10-27 0 2.050 2.025 2.075 2.000 2.050 190,000 386,200 2.0326 0.438 0.433 0.444 0.428 0.438 888,771 0.4345 0.00%
2005-10-26 0 2.050 2.025 2.075 2.000 2.050 70,000 141,875 2.0268 0.438 0.433 0.444 0.428 0.438 327,442 0.4333 -1.20%
2005-10-25 0 2.075 2.000 2.075 2.000 2.075 30,000 61,500 2.0500 0.444 0.428 0.444 0.428 0.444 140,332 0.4382 0.00%
2005-10-24 0 2.075 2.000 2.075 2.000 2.075 132,000 265,350 2.0102 0.444 0.428 0.444 0.428 0.444 617,462 0.4297 0.00%
2005-10-21 0 2.075 2.050 2.075 2.050 2.075 81,000 167,300 2.0654 0.444 0.438 0.444 0.438 0.444 378,897 0.4415 -1.19%
2005-10-20 0 2.100 2.050 2.100 2.050 2.100 25,000 51,850 2.0740 0.449 0.438 0.449 0.438 0.449 116,944 0.4434 1.20%
2005-10-19 0 2.075 2.025 2.150 2.050 2.075 116,000 238,800 2.0586 0.444 0.433 0.460 0.438 0.444 542,618 0.4401 1.22%
2005-10-18 0 2.050 2.050 2.100 - - 0 0 - 0.438 0.438 0.449 - - 0 - 0.00%
2005-10-17 0 2.050 2.050 2.100 2.050 2.050 22,000 45,100 2.0500 0.438 0.438 0.449 0.438 0.438 102,910 0.4382 -1.20%
2005-10-14 0 2.075 2.075 2.125 2.050 2.100 69,000 143,950 2.0862 0.444 0.444 0.454 0.438 0.449 322,764 0.4460 -1.19%
2005-10-13 0 2.125 2.125 2.150 2.125 2.125 54,000 114,750 2.1250 0.449 0.449 0.454 0.449 0.449 255,605 0.4489 0.00%
2005-10-12 0 2.125 2.100 2.150 2.125 2.125 43,000 91,075 2.1180 0.449 0.444 0.454 0.449 0.449 203,537 0.4475 0.00%
2005-10-10 0 2.125 2.125 2.150 2.125 2.125 26,000 55,250 2.1250 0.449 0.449 0.454 0.449 0.449 123,069 0.4489 0.00%
2005-10-07 0 2.125 2.100 2.150 2.125 2.125 61,000 129,625 2.1250 0.449 0.444 0.454 0.449 0.449 288,739 0.4489 1.19%
2005-10-06 0 2.100 2.100 2.125 2.100 2.125 222,000 468,200 2.1090 0.444 0.444 0.449 0.444 0.449 1,050,821 0.4456 -2.33%
2005-10-05 0 2.150 2.150 2.175 2.125 2.125 69,000 147,125 2.1322 0.454 0.454 0.459 0.449 0.449 326,607 0.4505 1.18%
2005-10-04 0 2.125 2.125 2.175 2.125 2.125 10,000 21,250 2.1250 0.449 0.449 0.459 0.449 0.449 47,334 0.4489 0.00%
2005-10-03 0 2.125 2.125 2.175 2.125 2.150 18,000 38,550 2.1417 0.449 0.449 0.459 0.449 0.454 85,202 0.4525 -1.16%
2005-09-30 0 2.150 2.125 2.175 2.125 2.150 95,000 203,875 2.1461 0.454 0.449 0.459 0.449 0.454 449,676 0.4534 1.18%
2005-09-29 0 2.125 2.125 2.175 2.125 2.150 135,000 287,625 2.1306 0.449 0.449 0.459 0.449 0.454 639,013 0.4501 -2.30%
2005-09-28 0 2.175 2.125 2.175 2.175 2.175 30,000 65,250 2.1750 0.459 0.449 0.459 0.459 0.459 142,003 0.4595 2.35%
2005-09-27 0 2.125 2.100 2.175 2.125 2.125 80,000 170,000 2.1250 0.449 0.444 0.459 0.449 0.449 378,674 0.4489 0.00%
2005-09-26 0 2.125 2.125 2.200 2.125 2.125 280,000 595,000 2.1250 0.449 0.449 0.465 0.449 0.449 1,325,360 0.4489 0.00%
2005-09-23 0 2.125 2.125 2.200 2.125 2.125 2,000 4,250 2.1250 0.449 0.449 0.465 0.449 0.449 9,467 0.4489 0.00%
2005-09-22 0 2.125 2.125 2.175 2.125 2.150 80,000 171,750 2.1469 0.449 0.449 0.459 0.449 0.454 378,674 0.4536 -2.30%
2005-09-21 0 2.175 2.150 2.200 2.150 2.175 40,000 86,750 2.1688 0.459 0.454 0.465 0.454 0.459 189,337 0.4582 -1.14%
2005-09-20 0 2.200 2.125 2.200 - - 0 0 - 0.465 0.449 0.465 - - 0 - 0.00%
2005-09-16 0 2.200 2.150 2.300 2.125 2.200 120,200 261,190 2.1730 0.465 0.454 0.486 0.449 0.465 568,958 0.4591 1.15%
2005-09-15 0 2.175 2.175 2.225 2.175 2.250 190,000 422,850 2.2255 0.459 0.459 0.470 0.459 0.475 899,352 0.4702 -1.14%
2005-09-14 0 2.200 2.175 2.200 2.200 2.250 294,000 653,750 2.2236 0.465 0.459 0.465 0.465 0.475 1,391,628 0.4698 -4.35%
2005-09-13 0 2.300 2.300 2.375 2.300 2.300 20,000 46,000 2.3000 0.486 0.486 0.502 0.486 0.486 94,669 0.4859 0.00%
2005-09-12 0 2.300 2.250 2.300 2.250 2.300 143,000 323,025 2.2589 0.486 0.475 0.486 0.475 0.486 676,880 0.4772 2.22%
2005-09-09 0 2.250 2.175 2.275 2.175 2.250 210,000 465,250 2.2155 0.475 0.459 0.481 0.459 0.475 994,020 0.4680 0.00%
2005-09-08 0 2.250 2.150 2.275 2.225 2.250 71,000 159,225 2.2426 0.475 0.454 0.481 0.470 0.475 336,073 0.4738 0.00%
2005-09-07 0 2.250 2.200 2.250 2.200 2.250 222,800 500,555 2.2467 0.475 0.465 0.475 0.465 0.475 1,054,608 0.4746 2.27%
2005-09-06 0 2.200 2.125 2.200 2.175 2.200 87,000 190,575 2.1905 0.465 0.449 0.465 0.459 0.465 411,808 0.4628 1.15%
2005-09-05 0 2.175 2.125 2.200 2.175 2.175 300,000 652,500 2.1750 0.459 0.449 0.465 0.459 0.459 1,420,029 0.4595 0.00%
2005-09-02 0 2.175 2.150 2.250 2.150 2.175 55,000 119,375 2.1705 0.459 0.454 0.475 0.454 0.459 260,339 0.4585 0.00%
2005-09-01 0 2.175 2.125 2.175 - - 0 0 - 0.459 0.449 0.459 - - 0 - -1.14%
2005-08-31 0 2.200 2.200 2.250 2.100 2.200 112,000 245,200 2.1893 0.465 0.465 0.475 0.444 0.465 530,144 0.4625 2.33%
2005-08-30 0 2.150 2.100 2.175 2.075 2.150 57,000 121,175 2.1259 0.454 0.444 0.459 0.438 0.454 269,805 0.4491 3.61%
2005-08-29 0 2.075 2.075 2.175 2.050 2.125 49,000 101,025 2.0617 0.438 0.438 0.459 0.433 0.449 231,938 0.4356 -2.35%
2005-08-26 0 2.125 2.125 2.175 2.125 2.125 51,000 108,375 2.1250 0.449 0.449 0.459 0.449 0.449 241,405 0.4489 0.00%
2005-08-25 0 2.125 2.125 2.175 2.125 2.175 230,620 493,696 2.1407 0.449 0.449 0.459 0.449 0.459 1,091,623 0.4523 -1.16%
2005-08-24 0 2.150 2.125 2.150 2.100 2.150 70,000 148,500 2.1214 0.454 0.449 0.454 0.444 0.454 331,340 0.4482 2.38%
2005-08-23 0 2.100 2.100 2.150 2.075 2.100 200,000 415,250 2.0763 0.444 0.444 0.454 0.438 0.444 946,686 0.4386 0.00%
2005-08-22 0 2.100 2.100 2.150 2.075 2.075 40,000 83,000 2.0750 0.444 0.444 0.454 0.438 0.438 189,337 0.4384 1.20%
2005-08-19 0 2.075 2.075 2.175 2.075 2.075 21,000 43,575 2.0750 0.438 0.438 0.459 0.438 0.438 99,402 0.4384 -1.19%
2005-08-18 0 2.100 2.100 2.150 2.100 2.125 126,000 266,500 2.1151 0.444 0.444 0.454 0.444 0.449 596,412 0.4468 -2.33%
2005-08-17 0 2.150 2.150 2.175 2.125 2.150 217,000 466,050 2.1477 0.454 0.454 0.459 0.449 0.454 1,027,154 0.4537 0.00%
2005-08-16 0 2.150 2.125 2.175 2.125 2.150 129,000 275,725 2.1374 0.454 0.449 0.459 0.449 0.454 610,612 0.4516 0.00%
2005-08-15 0 2.150 2.150 2.175 2.150 2.175 97,000 209,475 2.1595 0.454 0.454 0.459 0.454 0.459 459,143 0.4562 0.00%
2005-08-12 0 2.150 2.150 2.175 2.125 2.150 99,000 210,625 2.1275 0.454 0.454 0.459 0.449 0.454 468,609 0.4495 0.00%
2005-08-11 0 2.150 2.150 2.175 2.125 2.175 190,000 409,000 2.1526 0.454 0.454 0.459 0.449 0.459 899,352 0.4548 0.00%
2005-08-10 0 2.150 2.150 2.175 2.125 2.150 71,000 152,150 2.1430 0.454 0.454 0.459 0.449 0.454 336,073 0.4527 1.18%
2005-08-09 0 2.125 2.125 2.150 2.125 2.125 94,000 199,750 2.1250 0.449 0.449 0.454 0.449 0.449 444,942 0.4489 -1.16%
2005-08-08 0 2.150 2.150 2.175 2.100 2.150 105,000 225,250 2.1452 0.454 0.454 0.459 0.444 0.454 497,010 0.4532 -1.15%
2005-08-05 0 2.175 2.150 2.175 2.100 2.175 125,000 270,500 2.1640 0.459 0.454 0.459 0.444 0.459 591,679 0.4572 1.16%
2005-08-04 0 2.150 2.125 2.175 2.125 2.150 284,000 610,100 2.1482 0.454 0.449 0.459 0.449 0.454 1,344,294 0.4538 1.18%
2005-08-03 0 2.125 2.125 2.175 2.125 2.150 355,000 755,375 2.1278 0.449 0.449 0.459 0.449 0.454 1,680,367 0.4495 -1.16%
2005-08-02 0 2.150 2.150 2.175 2.125 2.150 96,000 206,050 2.1464 0.454 0.454 0.459 0.449 0.454 454,409 0.4534 1.18%
2005-08-01 0 2.125 2.125 2.150 2.125 2.150 75,000 160,200 2.1360 0.449 0.449 0.454 0.449 0.454 355,007 0.4513 0.00%
2005-07-29 0 2.125 2.125 2.150 2.100 2.150 92,000 195,300 2.1228 0.449 0.449 0.454 0.444 0.454 435,475 0.4485 0.00%
2005-07-28 0 2.125 2.125 2.150 2.125 2.150 40,000 85,750 2.1438 0.449 0.449 0.454 0.449 0.454 189,337 0.4529 -1.16%
2005-07-27 0 2.150 2.100 2.150 2.075 2.150 223,000 467,975 2.0985 0.454 0.444 0.454 0.438 0.454 1,055,555 0.4433 3.61%
2005-07-26 0 2.075 2.075 2.100 2.050 2.100 238,000 498,275 2.0936 0.438 0.438 0.444 0.433 0.444 1,126,556 0.4423 1.22%
2005-07-25 0 2.050 2.050 2.100 2.000 2.075 365,975 754,461 2.0615 0.433 0.433 0.444 0.423 0.438 1,732,317 0.4355 2.50%
2005-07-22 0 2.000 2.000 2.050 1.930 2.075 179,000 360,610 2.0146 0.423 0.423 0.433 0.408 0.438 847,284 0.4256 -3.61%
2005-07-21 0 2.075 1.970 2.075 - - 0 0 - 0.438 0.416 0.438 - - 0 - 0.00%
2005-07-20 0 2.075 1.900 2.075 - - 0 0 - 0.438 0.401 0.438 - - 0 - -1.19%
2005-07-19 0 2.100 1.900 2.100 2.200 2.200 46,000 101,200 2.2000 0.444 0.401 0.444 0.465 0.465 217,738 0.4648 5.00%
2005-07-18 0 2.000 1.980 2.150 1.960 2.000 96,000 191,120 1.9908 0.423 0.418 0.454 0.414 0.423 454,409 0.4206 1.01%
2005-07-15 0 1.980 1.980 2.125 1.980 1.980 35,960 71,083 1.9767 0.418 0.418 0.449 0.418 0.418 170,214 0.4176 0.00%
2005-07-14 0 1.980 1.980 2.050 1.980 1.980 50,000 99,000 1.9800 0.418 0.418 0.433 0.418 0.418 236,671 0.4183 1.54%
2005-07-13 0 1.950 1.950 2.000 1.950 1.950 20,000 39,000 1.9500 0.412 0.412 0.423 0.412 0.412 94,669 0.4120 -2.50%
2005-07-12 0 2.000 1.950 2.000 1.950 2.000 18,000 35,950 1.9972 0.423 0.412 0.423 0.412 0.423 85,202 0.4219 2.56%
2005-07-11 0 1.950 1.930 2.050 1.900 1.950 32,000 61,200 1.9125 0.412 0.408 0.433 0.401 0.412 151,470 0.4040 -1.52%
2005-07-08 0 1.980 1.660 1.980 1.930 1.980 55,000 108,050 1.9645 0.418 0.351 0.418 0.408 0.418 260,339 0.4150 1.54%
2005-07-07 0 1.950 1.930 2.000 1.930 1.950 62,000 120,060 1.9365 0.412 0.408 0.423 0.408 0.412 293,473 0.4091 0.00%
2005-07-06 0 1.950 1.950 1.970 1.920 1.950 64,320 125,085 1.9447 0.412 0.412 0.416 0.406 0.412 304,454 0.4109 0.00%
2005-07-05 0 1.950 1.950 2.000 1.900 1.930 177,000 338,850 1.9144 0.412 0.412 0.423 0.401 0.408 837,817 0.4044 -1.02%
2005-07-04 0 1.970 1.930 1.970 1.870 2.000 357,000 686,560 1.9231 0.416 0.408 0.416 0.395 0.423 1,689,834 0.4063 -3.90%
2005-06-30 0 2.050 2.000 2.050 - - 0 0 - 0.433 0.423 0.433 - - 0 - -1.20%
2005-06-29 0 2.075 2.025 2.075 2.000 2.075 60,000 122,000 2.0333 0.438 0.428 0.438 0.423 0.438 284,006 0.4296 3.75%
2005-06-28 0 2.000 2.000 2.050 2.000 2.025 154,000 308,500 2.0032 0.423 0.423 0.433 0.423 0.428 728,948 0.4232 -1.23%
2005-06-27 0 2.025 2.025 2.075 2.000 2.025 54,000 108,300 2.0056 0.428 0.428 0.438 0.423 0.428 255,605 0.4237 -1.22%
2005-06-24 0 2.050 2.050 2.075 2.025 2.025 30,000 60,950 2.0317 0.433 0.433 0.438 0.428 0.428 142,003 0.4292 0.00%
2005-06-23 0 2.050 2.000 2.050 2.050 2.050 30,000 61,500 2.0500 0.433 0.423 0.433 0.433 0.433 142,003 0.4331 0.00%
2005-06-22 0 2.050 2.050 2.100 - - 0 0 - 0.433 0.433 0.444 - - 0 - 0.00%
2005-06-21 0 2.050 2.025 2.100 2.000 2.050 130,000 260,500 2.0038 0.433 0.428 0.444 0.423 0.433 615,346 0.4233 1.23%
2005-06-20 0 2.025 2.025 2.100 2.025 2.025 20,000 40,500 2.0250 0.428 0.428 0.444 0.428 0.428 94,669 0.4278 -1.22%
2005-06-17 0 2.050 1.980 2.100 - - 0 0 - 0.433 0.418 0.444 - - 0 - 0.00%
2005-06-16 0 2.050 2.050 2.100 2.025 2.050 52,000 106,550 2.0490 0.433 0.433 0.444 0.428 0.433 246,138 0.4329 0.00%
2005-06-15 0 2.050 2.025 2.075 2.050 2.050 13,000 26,650 2.0500 0.433 0.428 0.438 0.433 0.433 61,535 0.4331 -1.20%
2005-06-14 0 2.075 2.050 2.100 2.075 2.100 31,000 64,925 2.0944 0.438 0.433 0.444 0.438 0.444 146,736 0.4425 0.00%
2005-06-13 0 2.075 2.050 2.100 2.050 2.075 11,000 22,725 2.0659 0.438 0.433 0.444 0.433 0.438 52,068 0.4365 1.22%
2005-06-10 0 2.050 2.025 2.075 - - 0 0 - 0.433 0.428 0.438 - - 0 - 0.00%
2005-06-09 0 2.050 2.050 2.075 2.025 2.100 70,000 143,750 2.0536 0.433 0.433 0.438 0.428 0.444 331,340 0.4338 0.00%
2005-06-08 0 2.050 2.050 2.075 2.050 2.075 970,000 1,989,250 2.0508 0.433 0.433 0.438 0.433 0.438 4,591,426 0.4333 2.50%
2005-06-07 0 2.000 2.000 2.100 2.000 2.025 17,000 34,175 2.0103 0.423 0.423 0.444 0.423 0.428 80,468 0.4247 -1.23%
2005-06-06 0 2.025 2.025 2.100 2.025 2.025 2,000 4,050 2.0250 0.428 0.428 0.444 0.428 0.428 9,467 0.4278 0.00%
2005-06-03 0 2.025 2.025 2.125 2.025 2.025 206,000 417,150 2.0250 0.428 0.428 0.449 0.428 0.428 975,086 0.4278 -1.22%
2005-06-02 0 2.050 2.025 2.100 2.050 2.050 210,000 430,500 2.0500 0.433 0.428 0.444 0.433 0.433 994,020 0.4331 0.00%
2005-06-01 0 2.050 2.050 2.100 2.050 2.075 87,000 178,500 2.0517 0.433 0.433 0.444 0.433 0.438 411,808 0.4335 0.00%
2005-05-31 0 2.050 2.050 2.100 2.025 2.025 65,000 131,625 2.0250 0.433 0.433 0.444 0.428 0.428 307,673 0.4278 1.23%
2005-05-30 0 2.025 2.025 2.075 2.025 2.050 755,000 1,528,900 2.0250 0.428 0.428 0.438 0.428 0.433 3,573,739 0.4278 0.00%
2005-05-27 0 2.025 2.025 2.175 2.025 2.050 247,906 502,210 2.0258 0.428 0.428 0.459 0.428 0.433 1,173,445 0.4280 -1.22%
2005-05-26 0 2.050 2.050 2.200 2.025 2.075 20,000 41,250 2.0625 0.433 0.433 0.465 0.428 0.438 94,669 0.4357 -4.65%
2005-05-25 0 2.150 2.075 2.200 2.075 2.150 15,000 31,875 2.1250 0.454 0.438 0.465 0.438 0.454 71,001 0.4489 3.61%
2005-05-24 0 2.075 2.075 2.200 2.050 2.050 2,000 4,100 2.0500 0.438 0.438 0.465 0.433 0.433 9,467 0.4331 -3.49%
2005-05-23 0 2.150 2.025 2.150 - - 0 0 - 0.454 0.428 0.454 - - 0 - -1.15%
2005-05-20 0 2.175 2.100 2.175 2.175 2.175 25,000 54,375 2.1750 0.459 0.444 0.459 0.459 0.459 118,336 0.4595 2.84%
2005-05-19 0 2.175 2.150 2.175 - - 0 0 - 0.447 0.442 0.447 - - 0 - 0.00%
2005-05-18 0 2.175 2.125 2.225 2.125 2.175 25,000 53,700 2.1480 0.447 0.437 0.457 0.437 0.447 121,693 0.4413 1.16%
2005-05-17 0 2.150 2.150 2.200 2.125 2.150 90,000 192,875 2.1431 0.442 0.442 0.452 0.437 0.442 438,094 0.4403 -1.15%
2005-05-13 0 2.175 2.125 2.175 - - 0 0 - 0.447 0.437 0.447 - - 0 - 0.00%
2005-05-12 0 2.175 2.175 2.200 2.150 2.175 86,500 187,913 2.1724 0.447 0.447 0.452 0.442 0.447 421,057 0.4463 1.16%
2005-05-11 0 2.150 2.125 2.200 2.150 2.225 76,000 165,100 2.1724 0.442 0.437 0.452 0.442 0.457 369,946 0.4463 -1.15%
2005-05-10 0 2.175 2.175 2.225 2.175 2.175 29,000 63,075 2.1750 0.447 0.447 0.457 0.447 0.447 141,164 0.4468 0.00%
2005-05-09 0 2.175 2.175 2.250 - - 0 0 - 0.447 0.447 0.462 - - 0 - 0.00%
2005-05-06 0 2.175 2.150 2.225 2.175 2.200 190,000 416,500 2.1921 0.447 0.442 0.457 0.447 0.452 924,865 0.4503 -2.25%
2005-05-05 0 2.225 2.200 2.225 2.200 2.225 60,000 133,375 2.2229 0.457 0.452 0.457 0.452 0.457 292,063 0.4567 1.14%
2005-05-04 0 2.200 2.200 2.300 2.200 2.200 23,000 50,600 2.2000 0.452 0.452 0.473 0.452 0.452 111,957 0.4520 -2.22%
2005-05-03 0 2.250 2.200 2.250 2.200 2.250 24,000 53,000 2.2083 0.462 0.452 0.462 0.452 0.462 116,825 0.4537 2.27%
2005-04-29 0 2.200 2.200 2.250 2.200 2.200 30,000 66,000 2.2000 0.452 0.452 0.462 0.452 0.452 146,031 0.4520 0.00%
2005-04-28 0 2.200 2.175 2.225 - - 0 0 - 0.452 0.447 0.457 - - 0 - 0.00%
2005-04-27 0 2.200 2.175 2.275 2.200 2.200 20,000 44,000 2.2000 0.452 0.447 0.467 0.452 0.452 97,354 0.4520 0.00%
2005-04-26 0 2.200 2.200 2.275 2.200 2.200 12,000 26,400 2.2000 0.452 0.452 0.467 0.452 0.452 58,413 0.4520 -3.30%
2005-04-25 0 2.275 2.175 2.275 2.275 2.300 19,000 43,550 2.2921 0.467 0.447 0.467 0.467 0.473 92,487 0.4709 3.41%
2005-04-22 0 2.200 2.200 2.250 2.200 2.200 50,000 110,000 2.2000 0.452 0.452 0.462 0.452 0.452 243,386 0.4520 0.00%
2005-04-21 0 2.200 2.200 2.250 2.200 2.200 30,000 66,000 2.2000 0.452 0.452 0.462 0.452 0.452 146,031 0.4520 -1.12%
2005-04-20 0 2.225 2.200 2.250 2.225 2.250 107,392 239,898 2.2339 0.457 0.452 0.462 0.457 0.462 522,753 0.4589 -1.11%
2005-04-19 0 2.250 2.200 2.250 2.200 2.250 25,000 55,500 2.2200 0.462 0.452 0.462 0.452 0.462 121,693 0.4561 3.45%
2005-04-18 0 2.175 2.150 2.200 2.150 2.175 140,000 303,300 2.1664 0.447 0.442 0.452 0.442 0.447 681,479 0.4451 -1.14%
2005-04-15 0 2.200 2.175 2.250 2.200 2.250 109,000 240,050 2.2023 0.452 0.447 0.462 0.452 0.462 530,580 0.4524 -1.12%
2005-04-14 0 2.225 2.225 2.275 2.225 2.275 24,000 53,600 2.2333 0.457 0.457 0.467 0.457 0.467 116,825 0.4588 -2.20%
2005-04-13 0 2.275 2.250 2.275 2.250 2.300 328,000 740,525 2.2577 0.467 0.462 0.467 0.462 0.473 1,596,609 0.4638 -1.09%
2005-04-12 0 2.300 2.275 2.325 2.275 2.300 130,000 296,250 2.2788 0.473 0.467 0.478 0.467 0.473 632,802 0.4682 2.22%
2005-04-11 0 2.250 2.250 2.300 2.225 2.250 268,784 604,536 2.2492 0.462 0.462 0.473 0.457 0.462 1,308,363 0.4621 -1.10%
2005-04-08 0 2.275 2.275 2.300 2.250 2.300 180,000 408,500 2.2694 0.467 0.467 0.473 0.462 0.473 876,188 0.4662 0.00%
2005-04-07 0 2.275 2.275 2.300 2.250 2.275 15,000 33,825 2.2550 0.467 0.467 0.473 0.462 0.467 73,016 0.4633 -1.09%
2005-04-06 0 2.300 2.275 2.300 2.200 2.300 456,000 1,010,225 2.2154 0.473 0.467 0.473 0.452 0.473 2,219,676 0.4551 2.22%
2005-04-04 0 2.250 2.250 2.300 2.250 2.250 4,175 9,376 2.2457 0.462 0.462 0.473 0.462 0.462 20,323 0.4614 -1.10%
2005-04-01 0 2.275 2.250 2.325 2.275 2.275 10,000 22,750 2.2750 0.467 0.462 0.478 0.467 0.467 48,677 0.4674 -1.09%
2005-03-31 0 2.300 2.300 2.325 2.300 2.300 10,000 23,000 2.3000 0.473 0.473 0.478 0.473 0.473 48,677 0.4725 1.10%
2005-03-30 0 2.275 2.200 2.325 2.275 2.275 20,000 45,600 2.2800 0.467 0.452 0.478 0.467 0.467 97,354 0.4684 1.11%
2005-03-29 0 2.250 2.250 2.325 2.250 2.250 10,000 22,500 2.2500 0.462 0.462 0.478 0.462 0.462 48,677 0.4622 -2.17%
2005-03-24 0 2.300 2.225 2.300 2.300 2.300 7,000 16,100 2.3000 0.473 0.457 0.473 0.473 0.473 34,074 0.4725 2.22%
2005-03-23 0 2.250 2.250 2.275 2.250 2.250 77,000 173,250 2.2500 0.462 0.462 0.467 0.462 0.462 374,814 0.4622 -1.10%
2005-03-22 0 2.275 2.275 2.300 2.275 2.275 45,000 102,375 2.2750 0.467 0.467 0.473 0.467 0.467 219,047 0.4674 0.00%
2005-03-21 0 2.275 2.275 2.400 2.275 2.425 9,000 21,675 2.4083 0.467 0.467 0.493 0.467 0.498 43,809 0.4948 -1.09%
2005-03-18 0 2.300 2.300 2.325 2.300 2.325 42,000 97,125 2.3125 0.473 0.473 0.478 0.473 0.478 204,444 0.4751 0.00%
2005-03-17 0 2.300 2.300 2.325 2.300 2.300 17,400 39,980 2.2977 0.473 0.473 0.478 0.473 0.473 84,698 0.4720 0.00%
2005-03-16 0 2.300 2.300 2.350 2.275 2.325 92,784 212,344 2.2886 0.473 0.473 0.483 0.467 0.478 451,646 0.4702 1.10%
2005-03-15 0 2.275 2.250 2.275 - - 0 0 - 0.467 0.462 0.467 - - 0 - 0.00%
2005-03-14 0 2.275 2.275 2.350 2.275 2.275 30,000 68,250 2.2750 0.467 0.467 0.483 0.467 0.467 146,031 0.4674 -3.19%
2005-03-11 0 2.350 2.275 2.350 - - 0 0 - 0.483 0.467 0.483 - - 0 - 0.00%
2005-03-10 0 2.350 2.325 2.350 2.300 2.350 180,000 417,500 2.3194 0.483 0.478 0.483 0.473 0.483 876,188 0.4765 1.08%
2005-03-09 0 2.325 2.300 2.350 2.300 2.325 181,492 421,345 2.3216 0.478 0.473 0.483 0.473 0.478 883,451 0.4769 -1.06%
2005-03-08 0 2.350 2.325 2.375 2.325 2.375 84,400 198,850 2.3560 0.483 0.478 0.488 0.478 0.488 410,835 0.4840 1.08%
2005-03-07 0 2.325 2.325 2.375 2.300 2.350 251,000 583,925 2.3264 0.478 0.478 0.488 0.473 0.483 1,221,795 0.4779 -1.06%
2005-03-04 0 2.350 2.325 2.375 2.325 2.425 357,000 841,425 2.3569 0.483 0.478 0.488 0.478 0.498 1,737,773 0.4842 -3.09%
2005-03-03 0 2.425 2.400 2.425 2.400 2.425 62,000 149,775 2.4157 0.498 0.493 0.498 0.493 0.498 301,798 0.4963 1.04%
2005-03-02 0 2.400 2.325 2.400 2.350 2.425 335,000 800,175 2.3886 0.493 0.478 0.493 0.483 0.498 1,630,683 0.4907 -1.03%
2005-03-01 0 2.425 2.400 2.500 2.350 2.425 109,666 261,707 2.3864 0.498 0.493 0.514 0.483 0.498 533,822 0.4903 1.04%
2005-02-28 0 2.400 2.350 2.400 2.375 2.400 275,000 656,875 2.3886 0.493 0.483 0.493 0.488 0.493 1,338,620 0.4907 1.05%
2005-02-25 0 2.375 2.375 2.400 2.350 2.475 312,000 748,100 2.3978 0.488 0.488 0.493 0.483 0.508 1,518,726 0.4926 -3.06%
2005-02-24 0 2.450 2.400 2.450 2.250 2.450 777,000 1,824,275 2.3478 0.503 0.493 0.503 0.462 0.503 3,782,211 0.4823 11.36%
2005-02-23 0 2.200 2.175 2.250 2.175 2.200 149,000 327,175 2.1958 0.452 0.447 0.462 0.447 0.452 725,289 0.4511 1.15%
2005-02-22 0 2.175 2.175 2.200 2.175 2.200 132,800 289,240 2.1780 0.447 0.447 0.452 0.447 0.452 646,432 0.4474 0.00%
2005-02-21 0 2.175 2.150 2.200 2.175 2.200 77,000 167,975 2.1815 0.447 0.442 0.452 0.447 0.452 374,814 0.4482 -1.14%
2005-02-18 0 2.200 2.175 2.200 2.200 2.200 14,825 32,450 2.1889 0.452 0.447 0.452 0.452 0.452 72,164 0.4497 0.00%
2005-02-17 0 2.200 2.175 2.200 2.150 2.200 340,200 745,150 2.1903 0.452 0.447 0.452 0.442 0.452 1,655,995 0.4500 3.53%
2005-02-16 0 2.125 2.125 2.150 2.125 2.125 39,000 82,875 2.1250 0.437 0.437 0.442 0.437 0.437 189,841 0.4366 1.19%
2005-02-15 0 2.100 2.100 2.150 2.100 2.125 28,000 59,300 2.1179 0.431 0.431 0.442 0.431 0.437 136,296 0.4351 0.00%
2005-02-14 0 2.100 2.100 2.150 2.100 2.100 46,000 96,600 2.1000 0.431 0.431 0.442 0.431 0.431 223,915 0.4314 -2.33%
2005-02-08 0 2.150 2.100 2.175 2.100 2.150 58,000 122,800 2.1172 0.442 0.431 0.447 0.431 0.442 282,327 0.4350 2.38%
2005-02-07 0 2.100 2.100 2.150 2.100 2.125 183,000 384,550 2.1014 0.431 0.431 0.442 0.431 0.437 890,791 0.4317 -1.18%
2005-02-04 0 2.125 2.100 2.125 2.075 2.125 199,951 420,802 2.1045 0.437 0.431 0.437 0.426 0.437 973,304 0.4323 2.41%
2005-02-03 0 2.075 2.075 2.100 2.050 2.075 128,000 263,800 2.0609 0.426 0.426 0.431 0.421 0.426 623,067 0.4234 1.22%
2005-02-02 0 2.050 2.050 2.075 2.050 2.050 158,000 323,900 2.0500 0.421 0.421 0.426 0.421 0.421 769,098 0.4211 0.00%
2005-02-01 0 2.050 2.050 2.100 2.050 2.075 213,000 437,400 2.0535 0.421 0.421 0.431 0.421 0.426 1,036,822 0.4219 -1.20%
2005-01-31 0 2.075 2.075 2.100 2.050 2.075 102,000 211,600 2.0745 0.426 0.426 0.431 0.421 0.426 496,506 0.4262 0.00%
2005-01-28 0 2.075 2.075 2.100 2.075 2.075 80,000 166,000 2.0750 0.426 0.426 0.431 0.426 0.426 389,417 0.4263 0.00%
2005-01-27 0 2.075 2.075 2.100 2.050 2.100 77,837 161,149 2.0703 0.426 0.426 0.431 0.421 0.431 378,888 0.4253 1.22%
2005-01-26 0 2.050 2.050 2.100 2.050 2.075 101,000 208,675 2.0661 0.421 0.421 0.431 0.421 0.426 491,639 0.4244 0.00%
2005-01-25 0 2.050 2.025 2.075 2.025 2.050 60,000 122,625 2.0438 0.421 0.416 0.426 0.416 0.421 292,063 0.4199 1.23%
2005-01-24 0 2.025 2.025 2.050 1.950 2.025 28,000 55,350 1.9768 0.416 0.416 0.421 0.401 0.416 136,296 0.4061 0.00%
2005-01-21 0 2.025 2.025 2.075 2.025 2.100 38,000 77,575 2.0414 0.416 0.416 0.426 0.416 0.431 184,973 0.4194 0.00%
2005-01-20 0 2.025 2.025 2.100 2.025 2.050 646,000 1,324,050 2.0496 0.416 0.416 0.431 0.416 0.421 3,144,541 0.4211 -1.22%
2005-01-19 0 2.050 2.050 2.100 2.050 2.100 221,292 461,256 2.0844 0.421 0.421 0.431 0.421 0.431 1,077,185 0.4282 -1.20%
2005-01-18 0 2.075 2.025 2.075 2.025 2.075 101,000 208,525 2.0646 0.426 0.416 0.426 0.416 0.426 491,639 0.4241 0.00%
2005-01-17 0 2.075 2.025 2.075 - - 0 0 - 0.426 0.416 0.426 - - 0 - 0.00%
2005-01-14 0 2.075 2.050 2.075 2.000 2.075 88,000 179,675 2.0418 0.426 0.421 0.426 0.411 0.426 428,359 0.4195 0.00%
2005-01-13 0 2.075 2.025 2.150 2.000 2.075 274,500 562,555 2.0494 0.426 0.416 0.442 0.411 0.426 1,336,187 0.4210 3.75%
2005-01-12 0 2.000 2.000 2.025 1.990 2.000 234,500 468,950 1.9998 0.411 0.411 0.416 0.409 0.411 1,141,478 0.4108 0.00%
2005-01-11 0 2.000 2.000 2.050 1.980 2.000 197,000 393,090 1.9954 0.411 0.411 0.421 0.407 0.411 958,939 0.4099 1.01%
2005-01-10 0 1.980 1.980 2.050 1.950 1.980 23,315 45,689 1.9596 0.407 0.407 0.421 0.401 0.407 113,491 0.4026 -2.22%
2005-01-07 0 2.025 1.980 2.025 1.950 2.025 227,000 450,180 1.9832 0.416 0.407 0.416 0.401 0.416 1,104,970 0.4074 0.00%
2005-01-06 0 2.025 2.000 2.050 1.990 2.025 77,000 154,750 2.0097 0.416 0.411 0.421 0.409 0.416 374,814 0.4129 2.79%
2005-01-05 0 1.970 1.970 2.000 1.970 1.970 10,000 19,700 1.9700 0.405 0.405 0.411 0.405 0.405 48,677 0.4047 -1.50%
2005-01-04 0 2.000 2.000 2.025 1.980 2.000 145,000 289,700 1.9979 0.411 0.411 0.416 0.407 0.411 705,818 0.4104 0.00%
2005-01-03 0 2.000 2.000 2.050 2.000 2.025 151,000 303,250 2.0083 0.411 0.411 0.421 0.411 0.416 735,024 0.4126 -1.23%
2004-12-31 0 2.025 2.000 2.025 - - 0 0 - 0.416 0.411 0.416 - - 0 - 0.00%
2004-12-30 0 2.025 2.000 2.025 2.000 2.025 110,000 221,500 2.0136 0.416 0.411 0.416 0.411 0.416 535,448 0.4137 2.27%
2004-12-29 0 1.980 1.970 2.000 1.950 1.980 162,000 317,300 1.9586 0.407 0.405 0.411 0.401 0.407 788,569 0.4024 -1.00%
2004-12-28 0 2.000 1.980 2.025 1.950 2.025 161,000 319,035 1.9816 0.411 0.407 0.416 0.401 0.416 783,701 0.4071 -1.23%
2004-12-24 0 2.025 2.000 2.050 1.980 2.025 40,000 79,865 1.9966 0.416 0.411 0.421 0.407 0.416 194,708 0.4102 2.79%
2004-12-23 0 1.970 1.960 1.970 1.940 1.980 294,689 574,953 1.9511 0.405 0.403 0.405 0.399 0.407 1,434,461 0.4008 -1.01%
2004-12-22 0 1.990 1.990 2.000 1.990 2.000 249,000 497,800 1.9992 0.409 0.409 0.411 0.409 0.411 1,212,060 0.4107 0.51%
2004-12-21 0 1.980 1.980 2.000 1.950 1.980 55,000 108,130 1.9660 0.407 0.407 0.411 0.401 0.407 267,724 0.4039 0.00%
2004-12-20 0 1.980 1.960 1.980 1.980 1.980 20,000 39,600 1.9800 0.407 0.403 0.407 0.407 0.407 97,354 0.4068 1.54%
2004-12-17 0 1.950 1.940 1.970 1.950 1.960 49,000 95,840 1.9559 0.401 0.399 0.405 0.401 0.403 238,518 0.4018 0.00%
2004-12-16 0 1.950 1.950 1.960 1.950 1.960 3,000 5,860 1.9533 0.401 0.401 0.403 0.401 0.403 14,603 0.4013 0.00%
2004-12-15 0 1.950 1.950 1.960 1.940 1.960 34,000 66,260 1.9488 0.401 0.401 0.403 0.399 0.403 165,502 0.4004 0.52%
2004-12-14 0 1.940 1.940 2.000 1.940 1.940 22,000 42,680 1.9400 0.399 0.399 0.411 0.399 0.399 107,090 0.3985 -0.51%
2004-12-13 0 1.950 1.940 1.970 1.950 1.970 121,380 238,503 1.9649 0.401 0.399 0.405 0.401 0.405 590,843 0.4037 0.00%
2004-12-10 0 1.950 1.940 1.950 1.930 1.950 39,000 75,870 1.9454 0.401 0.399 0.401 0.396 0.401 189,841 0.3997 1.04%
2004-12-09 0 1.930 1.930 1.990 1.930 1.930 1,000 1,930 1.9300 0.396 0.396 0.409 0.396 0.396 4,868 0.3965 -1.03%
2004-12-08 0 1.950 1.920 2.000 1.920 1.960 50,000 96,855 1.9371 0.401 0.394 0.411 0.394 0.403 243,386 0.3979 -0.51%
2004-12-07 0 1.960 1.960 1.980 1.960 1.970 28,000 54,980 1.9636 0.403 0.403 0.407 0.403 0.405 136,296 0.4034 0.00%
2004-12-06 0 1.960 1.940 1.960 1.960 1.980 164,000 322,640 1.9673 0.403 0.399 0.403 0.403 0.407 798,305 0.4042 -1.01%
2004-12-03 0 1.980 1.950 1.980 1.940 2.000 133,000 263,720 1.9829 0.407 0.401 0.407 0.399 0.411 647,406 0.4073 0.51%
2004-12-02 0 1.970 1.950 1.970 1.940 1.980 75,000 146,290 1.9505 0.405 0.401 0.405 0.399 0.407 365,078 0.4007 1.55%
2004-12-01 0 1.940 1.940 1.970 1.940 1.960 50,254 98,078 1.9516 0.399 0.399 0.405 0.399 0.403 244,622 0.4009 0.00%
2004-11-30 0 1.940 1.930 1.980 1.930 1.940 117,000 226,930 1.9396 0.399 0.396 0.407 0.396 0.399 569,522 0.3985 0.00%
2004-11-29 0 1.940 1.940 1.990 1.920 1.960 121,000 234,360 1.9369 0.399 0.399 0.409 0.394 0.403 588,993 0.3979 0.00%
2004-11-26 0 1.940 1.930 1.940 1.900 1.940 12,000 23,200 1.9333 0.399 0.396 0.399 0.390 0.399 58,413 0.3972 0.00%
2004-11-25 0 1.940 1.940 1.980 1.930 1.950 84,000 163,400 1.9452 0.399 0.399 0.407 0.396 0.401 408,888 0.3996 0.00%
2004-11-24 0 1.940 1.940 1.960 1.940 1.950 167,000 324,520 1.9432 0.399 0.399 0.403 0.399 0.401 812,908 0.3992 -0.51%
2004-11-23 0 1.950 1.940 1.960 1.940 1.950 239,000 462,402 1.9347 0.401 0.399 0.403 0.399 0.401 1,163,383 0.3975 0.52%
2004-11-22 0 1.940 1.940 1.960 1.930 1.940 84,000 162,440 1.9338 0.399 0.399 0.403 0.396 0.399 408,888 0.3973 0.52%
2004-11-19 0 1.930 1.930 1.940 1.920 1.930 155,000 298,620 1.9266 0.396 0.396 0.399 0.394 0.396 754,495 0.3958 1.58%
2004-11-18 0 1.900 1.900 1.920 1.890 1.900 150,000 284,400 1.8960 0.390 0.390 0.394 0.388 0.390 730,157 0.3895 0.00%
2004-11-17 0 1.900 1.900 1.920 1.900 1.900 102,392 194,529 1.8998 0.390 0.390 0.394 0.390 0.390 498,415 0.3903 0.00%
2004-11-16 0 1.900 1.890 1.920 1.890 1.920 134,000 255,320 1.9054 0.390 0.388 0.394 0.388 0.394 652,273 0.3914 0.53%
2004-11-15 0 1.890 1.890 1.940 1.870 1.900 47,381 89,961 1.8987 0.388 0.388 0.399 0.384 0.390 230,637 0.3901 -0.53%
2004-11-12 0 1.900 1.880 1.900 1.880 1.900 151,000 286,380 1.8966 0.390 0.386 0.390 0.386 0.390 735,024 0.3896 1.60%
2004-11-11 0 1.870 1.860 1.900 1.840 1.870 23,000 42,950 1.8674 0.384 0.382 0.390 0.378 0.384 111,957 0.3836 -1.06%
2004-11-10 0 1.890 1.890 1.900 1.860 1.880 21,000 39,160 1.8648 0.388 0.388 0.390 0.382 0.386 102,222 0.3831 -0.53%
2004-11-09 0 1.900 1.900 1.940 1.840 1.900 65,000 121,310 1.8663 0.390 0.390 0.399 0.378 0.390 316,401 0.3834 0.53%
2004-11-08 0 1.890 1.880 1.900 1.860 1.920 110,275 208,652 1.8921 0.388 0.386 0.390 0.382 0.394 536,787 0.3887 -3.57%
2004-11-05 0 1.960 1.920 1.960 1.960 1.970 87,000 170,610 1.9610 0.403 0.394 0.403 0.403 0.405 423,491 0.4029 0.00%
2004-11-04 0 1.960 1.900 1.970 1.820 1.960 62,000 117,440 1.8942 0.403 0.390 0.405 0.374 0.403 301,798 0.3891 3.16%
2004-11-03 0 1.900 1.880 1.950 1.900 1.900 100,000 190,000 1.9000 0.390 0.386 0.401 0.390 0.390 486,771 0.3903 0.00%
2004-11-02 0 1.900 1.880 1.950 1.900 1.900 14,200 26,964 1.8989 0.390 0.386 0.401 0.390 0.390 69,121 0.3901 0.00%
2004-11-01 0 1.900 1.850 1.940 1.850 1.900 469,000 887,200 1.8917 0.390 0.380 0.399 0.380 0.390 2,282,956 0.3886 2.70%
2004-10-29 0 1.850 1.830 1.870 1.850 1.850 100,000 185,000 1.8500 0.380 0.376 0.384 0.380 0.380 486,771 0.3801 0.00%
2004-10-28 0 1.850 1.850 1.900 1.850 1.880 100,000 185,060 1.8506 0.380 0.380 0.390 0.380 0.386 486,771 0.3802 -1.07%
2004-10-27 0 1.870 1.860 1.900 1.870 1.870 195,400 365,382 1.8699 0.384 0.382 0.390 0.384 0.384 951,151 0.3841 -1.58%
2004-10-26 0 1.900 1.900 1.920 - - 0 0 - 0.390 0.390 0.394 - - 0 - 0.00%
2004-10-25 0 1.900 1.900 1.910 - - 0 0 - 0.390 0.390 0.392 - - 0 - 1.60%
2004-10-21 0 1.870 1.870 1.950 1.870 1.900 78,000 145,890 1.8704 0.384 0.384 0.401 0.384 0.390 379,681 0.3842 0.00%
2004-10-20 0 1.870 1.850 1.900 1.850 1.870 103,000 191,750 1.8617 0.384 0.380 0.390 0.380 0.384 501,374 0.3824 0.00%
2004-10-19 0 1.870 1.870 1.950 1.850 2.000 17,000 32,950 1.9382 0.384 0.384 0.401 0.380 0.411 82,751 0.3982 0.00%
2004-10-18 0 1.870 1.870 1.960 1.850 1.850 22,000 40,700 1.8500 0.384 0.384 0.403 0.380 0.380 107,090 0.3801 -0.53%
2004-10-15 0 1.880 1.860 1.880 1.850 1.880 100,000 187,700 1.8770 0.386 0.382 0.386 0.380 0.386 486,771 0.3856 0.53%
2004-10-14 0 1.900 1.900 1.940 1.880 1.920 40,000 75,800 1.8950 0.384 0.384 0.392 0.380 0.388 197,832 0.3832 -2.06%
2004-10-13 0 1.940 1.910 1.940 - - 8,000 15,600 1.9500 0.392 0.386 0.392 - - 39,566 0.3943 -0.51%
2004-10-12 0 1.950 1.890 1.950 1.920 1.950 42,000 80,700 1.9214 0.394 0.382 0.394 0.388 0.394 207,724 0.3885 1.56%
2004-10-11 0 1.920 1.890 1.990 1.860 1.920 492,000 942,170 1.9150 0.388 0.382 0.402 0.376 0.388 2,433,335 0.3872 0.00%
2004-10-08 0 1.920 1.880 1.920 1.920 1.920 258,000 495,360 1.9200 0.388 0.380 0.388 0.388 0.388 1,276,017 0.3882 0.00%
2004-10-07 0 1.920 1.890 1.940 1.880 1.920 122,000 232,800 1.9082 0.388 0.382 0.392 0.380 0.388 603,388 0.3858 2.13%
2004-10-06 0 1.880 1.880 1.900 1.870 1.880 44,000 82,620 1.8777 0.380 0.380 0.384 0.378 0.380 217,615 0.3797 1.08%
2004-10-05 0 1.860 1.860 1.940 1.840 1.860 106,000 197,140 1.8598 0.376 0.376 0.392 0.372 0.376 524,255 0.3760 0.00%
2004-10-04 0 1.860 1.860 1.900 1.450 1.870 151,000 274,270 1.8164 0.376 0.376 0.384 0.293 0.378 746,816 0.3673 -1.06%
2004-09-30 0 1.880 1.860 1.880 1.880 1.890 30,000 56,600 1.8867 0.380 0.376 0.380 0.380 0.382 148,374 0.3815 0.00%
2004-09-28 0 1.880 1.800 2.000 1.880 1.880 12,000 22,560 1.8800 0.380 0.364 0.404 0.380 0.380 59,350 0.3801 1.08%
2004-09-27 0 1.860 1.850 1.920 1.860 1.860 100,000 186,000 1.8600 0.376 0.374 0.388 0.376 0.376 494,580 0.3761 0.54%
2004-09-24 0 1.850 1.850 1.880 1.850 1.870 249,000 463,140 1.8600 0.374 0.374 0.380 0.374 0.378 1,231,505 0.3761 -1.07%
2004-09-23 0 1.870 1.860 1.910 1.870 1.890 134,000 250,660 1.8706 0.378 0.376 0.386 0.378 0.382 662,738 0.3782 -0.53%
2004-09-22 0 1.880 1.860 1.900 1.880 1.900 304,000 574,800 1.8908 0.380 0.376 0.384 0.380 0.384 1,503,524 0.3823 0.00%
2004-09-21 0 1.880 1.870 1.880 1.880 1.880 65,000 122,200 1.8800 0.380 0.378 0.380 0.380 0.380 321,477 0.3801 0.00%
2004-09-20 0 1.880 1.850 1.900 1.880 1.880 30,000 56,400 1.8800 0.380 0.374 0.384 0.380 0.380 148,374 0.3801 0.00%
2004-09-17 0 1.880 1.880 1.900 1.880 1.900 101,000 190,340 1.8846 0.380 0.380 0.384 0.380 0.384 499,526 0.3810 0.00%
2004-09-16 0 1.880 1.880 1.900 1.860 1.910 120,000 227,600 1.8967 0.380 0.380 0.384 0.376 0.386 593,496 0.3835 -1.05%
2004-09-15 0 1.900 1.850 1.900 1.900 2.000 270,000 524,720 1.9434 0.384 0.374 0.384 0.384 0.404 1,335,367 0.3929 0.00%
2004-09-14 0 1.900 1.850 1.980 - - 0 0 - 0.384 0.374 0.400 - - 0 - 0.00%
2004-09-13 0 1.900 1.860 1.900 1.850 1.900 14,000 26,480 1.8914 0.384 0.376 0.384 0.374 0.384 69,241 0.3824 1.06%
2004-09-10 0 1.880 1.850 1.880 - - 0 0 - 0.380 0.374 0.380 - - 0 - -1.05%
2004-09-09 0 1.900 1.900 1.930 1.840 1.840 1,446 2,643 1.8278 0.384 0.384 0.390 0.372 0.372 7,152 0.3696 0.53%
2004-09-08 0 1.890 1.890 1.960 1.890 1.900 840,000 1,595,880 1.8999 0.382 0.382 0.396 0.382 0.384 4,154,474 0.3841 -0.53%
2004-09-07 0 1.900 1.880 1.950 1.880 1.940 147,000 279,180 1.8992 0.384 0.380 0.394 0.380 0.392 727,033 0.3840 -2.06%
2004-09-06 0 1.940 1.800 1.940 1.960 1.960 135,000 252,100 1.8674 0.392 0.364 0.392 0.396 0.396 667,683 0.3776 2.11%
2004-09-03 0 1.900 1.850 1.900 1.900 1.900 241,687 447,052 1.8497 0.384 0.374 0.384 0.384 0.384 1,195,336 0.3740 1.06%
2004-09-02 0 1.880 1.810 1.920 1.800 1.880 70,000 129,900 1.8557 0.380 0.366 0.388 0.364 0.380 346,206 0.3752 5.03%
2004-09-01 0 1.790 1.790 2.400 1.780 1.780 10,000 17,800 1.7800 0.362 0.362 0.485 0.360 0.360 49,458 0.3599 0.56%
2004-08-31 0 1.780 1.780 1.870 1.780 1.780 16,000 28,480 1.7800 0.360 0.360 0.378 0.360 0.360 79,133 0.3599 -2.73%
2004-08-30 0 1.830 1.780 1.850 - - 0 0 - 0.370 0.360 0.374 - - 0 - 0.00%
2004-08-27 0 1.830 1.810 1.830 1.880 1.880 1,000 1,880 1.8800 0.370 0.366 0.370 0.380 0.380 4,946 0.3801 1.67%
2004-08-26 0 1.800 1.800 1.880 1.800 1.800 9,000 16,200 1.8000 0.364 0.364 0.380 0.364 0.364 44,512 0.3639 0.00%
2004-08-25 0 1.800 1.800 1.840 1.780 1.800 126,000 226,400 1.7968 0.364 0.364 0.372 0.360 0.364 623,171 0.3633 2.86%
2004-08-24 0 1.750 1.730 1.800 1.720 1.750 253,000 439,446 1.7369 0.354 0.350 0.364 0.348 0.354 1,251,288 0.3512 0.57%
2004-08-23 0 1.740 1.740 1.800 - - 0 0 - 0.352 0.352 0.364 - - 0 - 0.00%
2004-08-20 0 1.740 1.740 1.780 1.730 1.740 42,000 72,780 1.7329 0.352 0.352 0.360 0.350 0.352 207,724 0.3504 0.58%
2004-08-19 0 1.730 1.730 1.750 1.730 1.730 16,000 27,680 1.7300 0.350 0.350 0.354 0.350 0.350 79,133 0.3498 0.58%
2004-08-18 0 1.720 1.720 1.780 1.720 1.730 34,917 60,081 1.7207 0.348 0.348 0.360 0.348 0.350 172,693 0.3479 1.18%
2004-08-17 0 1.700 1.680 1.700 1.700 1.700 4,000 6,800 1.7000 0.344 0.340 0.344 0.344 0.344 19,783 0.3437 1.19%
2004-08-16 0 1.680 1.650 2.400 - - 0 0 - 0.340 0.334 0.485 - - 0 - 0.00%
2004-08-13 0 1.680 1.680 1.760 1.680 1.680 2,000 3,360 1.6800 0.340 0.340 0.356 0.340 0.340 9,892 0.3397 0.60%
2004-08-12 0 1.670 1.660 1.760 1.650 1.700 179,000 297,100 1.6598 0.338 0.336 0.356 0.334 0.344 885,299 0.3356 -1.76%
2004-08-11 0 1.700 1.650 1.700 1.680 1.720 215,000 364,600 1.6958 0.344 0.334 0.344 0.340 0.348 1,063,347 0.3429 0.00%
2004-08-10 0 1.700 1.460 1.730 1.700 1.700 206,000 350,200 1.7000 0.344 0.295 0.350 0.344 0.344 1,018,835 0.3437 0.00%
2004-08-09 0 1.700 1.700 1.730 1.700 1.710 58,400 99,568 1.7049 0.344 0.344 0.350 0.344 0.346 288,835 0.3447 0.00%
2004-08-06 0 1.700 1.630 1.750 - - 0 0 - 0.344 0.330 0.354 - - 0 - 0.00%
2004-08-05 0 1.700 1.700 1.750 - - 0 0 - 0.344 0.344 0.354 - - 0 - 0.59%
2004-08-04 0 1.690 1.690 1.780 1.690 1.730 151,000 258,100 1.7093 0.342 0.342 0.360 0.342 0.350 746,816 0.3456 -1.74%
2004-08-03 0 1.720 1.700 1.770 1.720 1.750 82,784 143,521 1.7337 0.348 0.344 0.358 0.348 0.354 409,433 0.3505 -1.15%
2004-08-02 0 1.740 1.740 - - - 0 0 - 0.352 0.352 - - - 0 - 0.00%
2004-07-30 0 1.740 1.740 1.790 1.730 1.730 109,000 188,570 1.7300 0.352 0.352 0.362 0.350 0.350 539,092 0.3498 -3.33%
2004-07-29 0 1.800 1.720 1.800 - - 0 0 - 0.364 0.348 0.364 - - 0 - 0.00%
2004-07-28 0 1.800 1.740 1.840 - - 0 0 - 0.364 0.352 0.372 - - 0 - 0.00%
2004-07-27 0 1.800 1.750 2.400 1.750 1.800 14,000 24,700 1.7643 0.364 0.354 0.485 0.354 0.364 69,241 0.3567 0.00%
2004-07-26 0 1.800 1.750 1.800 - - 0 0 - 0.364 0.354 0.364 - - 0 - 0.00%
2004-07-23 0 1.800 1.770 1.840 1.800 1.800 77,400 139,280 1.7995 0.364 0.358 0.372 0.364 0.364 382,805 0.3638 3.45%
2004-07-22 0 1.740 1.740 1.800 1.740 1.740 30,000 52,200 1.7400 0.352 0.352 0.364 0.352 0.352 148,374 0.3518 0.00%
2004-07-21 0 1.740 1.740 1.850 1.740 1.740 20,000 34,800 1.7400 0.352 0.352 0.374 0.352 0.352 98,916 0.3518 0.00%
2004-07-20 0 1.740 1.740 1.900 - - 0 0 - 0.352 0.352 0.384 - - 0 - 1.16%
2004-07-19 0 1.720 1.720 1.850 1.720 1.800 34,000 60,080 1.7671 0.348 0.348 0.374 0.348 0.364 168,157 0.3573 -4.44%
2004-07-16 0 1.800 1.800 1.860 1.800 1.800 4,000 7,200 1.8000 0.364 0.364 0.376 0.364 0.364 19,783 0.3639 0.00%
2004-07-15 0 1.800 1.740 1.800 - - 6,500,000 11,700,000 1.8000 0.364 0.352 0.364 - - 32,147,715 0.3639 0.00%
2004-07-14 0 1.800 1.740 1.880 - - 0 0 - 0.364 0.352 0.380 - - 0 - 0.00%
2004-07-13 0 1.800 1.740 1.880 - - 0 0 - 0.364 0.352 0.380 - - 0 - 0.00%
2004-07-12 0 1.800 1.800 1.850 1.740 1.820 50,000 89,800 1.7960 0.364 0.364 0.374 0.352 0.368 247,290 0.3631 2.27%
2004-07-09 0 1.760 1.760 1.800 1.760 1.780 100,000 177,240 1.7724 0.356 0.356 0.364 0.356 0.360 494,580 0.3584 -2.76%
2004-07-08 0 1.810 1.750 1.810 1.750 1.830 54,000 97,060 1.7974 0.366 0.354 0.366 0.354 0.370 267,073 0.3634 3.43%
2004-07-07 0 1.750 1.750 1.780 1.720 1.730 35,000 60,500 1.7286 0.354 0.354 0.360 0.348 0.350 173,103 0.3495 0.00%
2004-07-06 0 1.750 1.750 1.830 1.740 1.740 21,000 36,540 1.7400 0.354 0.354 0.370 0.352 0.352 103,862 0.3518 0.57%
2004-07-05 0 1.740 1.740 1.800 - - 0 0 - 0.352 0.352 0.364 - - 0 - 0.00%
2004-07-02 0 1.740 1.740 1.820 - - 0 0 - 0.352 0.352 0.368 - - 0 - 0.00%
2004-06-30 0 1.740 1.740 1.760 - - 0 0 - 0.352 0.352 0.356 - - 0 - 0.00%
2004-06-29 0 1.740 1.740 1.810 - - 38,000 64,990 1.7103 0.352 0.352 0.366 - - 187,940 0.3458 1.75%
2004-06-28 0 1.710 1.710 1.790 1.710 1.720 50,000 85,900 1.7180 0.346 0.346 0.362 0.346 0.348 247,290 0.3474 0.59%
2004-06-25 0 1.700 1.700 1.750 1.700 1.700 27,000 45,900 1.7000 0.344 0.344 0.354 0.344 0.344 133,537 0.3437 0.00%
2004-06-24 0 1.700 1.700 1.750 1.690 1.690 404,000 686,600 1.6995 0.344 0.344 0.354 0.342 0.342 1,998,104 0.3436 -0.58%
2004-06-23 0 1.710 1.700 2.400 - - 0 0 - 0.346 0.344 0.485 - - 0 - 0.00%
2004-06-21 0 1.710 1.700 2.400 - - 0 0 - 0.346 0.344 0.485 - - 0 - 0.00%
2004-06-18 0 1.710 1.640 2.400 - - 0 0 - 0.346 0.332 0.485 - - 0 - 0.00%
2004-06-17 0 1.710 1.710 2.350 1.710 1.770 30,000 52,200 1.7400 0.346 0.346 0.475 0.346 0.358 148,374 0.3518 -5.00%
2004-06-16 0 1.800 1.770 1.800 1.800 1.800 20,000 36,000 1.8000 0.364 0.358 0.364 0.364 0.364 98,916 0.3639 1.12%
2004-06-15 0 1.780 1.780 1.850 1.780 1.780 2,000 3,560 1.7800 0.360 0.360 0.374 0.360 0.360 9,892 0.3599 0.00%
2004-06-14 0 1.780 1.780 1.870 1.780 1.790 106,002 188,753 1.7807 0.360 0.360 0.378 0.360 0.362 524,265 0.3600 -0.56%
2004-06-11 0 1.790 1.790 1.840 1.780 1.780 30,000 53,400 1.7800 0.362 0.362 0.372 0.360 0.360 148,374 0.3599 0.00%
2004-06-10 0 1.790 1.780 1.860 - - 0 0 - 0.362 0.360 0.376 - - 0 - 0.00%
2004-06-09 0 1.790 1.790 1.800 1.780 1.780 12,000 21,360 1.7800 0.362 0.362 0.364 0.360 0.360 59,350 0.3599 0.56%
2004-06-08 0 1.780 1.780 1.820 1.780 1.800 73,000 130,970 1.7941 0.360 0.360 0.368 0.360 0.364 361,044 0.3628 -0.56%
2004-06-07 0 1.790 1.790 1.860 1.790 1.790 27,310 48,869 1.7894 0.362 0.362 0.376 0.362 0.362 135,070 0.3618 -0.56%
2004-06-04 0 1.800 1.740 1.850 1.730 1.800 80,000 139,200 1.7400 0.364 0.352 0.374 0.350 0.364 395,664 0.3518 0.00%
2004-06-03 0 1.800 1.790 1.900 - - 0 0 - 0.364 0.362 0.384 - - 0 - 0.00%
2004-06-02 0 1.800 1.800 1.900 - - 0 0 - 0.364 0.364 0.384 - - 0 - 0.00%
2004-06-01 0 1.800 1.800 2.000 1.800 1.800 19,000 34,200 1.8000 0.364 0.364 0.404 0.364 0.364 93,970 0.3639 -1.64%
2004-05-31 0 1.830 1.800 2.200 - - 0 0 - 0.370 0.364 0.445 - - 0 - 0.00%
2004-05-28 0 1.830 1.830 1.900 1.820 1.820 2,500 4,535 1.8140 0.370 0.370 0.384 0.368 0.368 12,365 0.3668 -3.68%
2004-05-27 0 1.900 - 1.920 - - 0 0 - 0.384 - 0.388 - - 0 - 0.00%
2004-05-25 0 1.900 1.850 1.900 1.840 1.900 8,000 14,780 1.8475 0.384 0.374 0.384 0.372 0.384 39,566 0.3735 4.40%
2004-05-24 0 1.820 1.820 1.900 1.720 1.820 52,784 94,436 1.7891 0.368 0.368 0.384 0.348 0.368 261,059 0.3617 0.00%
2004-05-21 0 1.820 1.820 1.860 1.800 1.800 8,000 14,400 1.8000 0.368 0.368 0.376 0.364 0.364 39,566 0.3639 -2.15%
2004-05-20 0 1.860 1.800 1.860 1.850 1.860 276,000 511,000 1.8514 0.376 0.364 0.376 0.374 0.376 1,365,041 0.3743 3.33%
2004-05-19 0 1.860 1.860 1.900 1.860 1.860 150,000 279,000 1.8600 0.364 0.364 0.372 0.364 0.364 766,599 0.3639 0.00%
2004-05-18 0 1.860 1.860 1.870 1.860 1.860 150,000 279,000 1.8600 0.364 0.364 0.366 0.364 0.364 766,599 0.3639 0.54%
2004-05-17 0 1.850 1.850 1.900 1.850 1.860 780,000 1,448,380 1.8569 0.362 0.362 0.372 0.362 0.364 3,986,317 0.3633 -0.54%
2004-05-14 0 1.860 1.860 1.890 1.860 1.860 390,000 725,400 1.8600 0.364 0.364 0.370 0.364 0.364 1,993,158 0.3639 0.00%
2004-05-13 0 1.860 1.860 1.910 1.860 1.900 280,000 524,800 1.8743 0.364 0.364 0.374 0.364 0.372 1,430,985 0.3667 0.00%
2004-05-12 0 1.860 1.860 1.900 1.860 1.880 44,000 82,440 1.8736 0.364 0.364 0.372 0.364 0.368 224,869 0.3666 0.00%
2004-05-11 0 1.860 1.860 1.900 1.850 1.860 54,000 100,320 1.8578 0.364 0.364 0.372 0.362 0.364 275,976 0.3635 -2.11%
2004-05-10 0 1.900 1.860 1.900 1.860 1.900 241,000 449,060 1.8633 0.372 0.364 0.372 0.364 0.372 1,231,670 0.3646 -2.06%
2004-05-07 0 1.940 1.940 1.990 1.940 1.940 27,000 52,380 1.9400 0.380 0.380 0.389 0.380 0.380 137,988 0.3796 0.00%
2004-05-06 0 1.940 1.910 1.950 1.900 1.940 200,000 385,140 1.9257 0.380 0.374 0.382 0.372 0.380 1,022,132 0.3768 -0.51%
2004-05-05 0 1.950 1.900 1.950 - - 0 0 - 0.382 0.372 0.382 - - 0 - 0.00%
2004-05-04 0 1.950 1.920 1.950 - - 431,000 829,160 1.9238 0.382 0.376 0.382 - - 2,202,695 0.3764 0.00%
2004-05-03 0 1.950 1.950 1.960 1.910 1.950 80,231 154,447 1.9250 0.382 0.382 0.384 0.374 0.382 410,034 0.3767 4.84%
2004-04-30 0 1.860 1.860 1.900 1.850 1.860 97,000 180,125 1.8570 0.364 0.364 0.372 0.362 0.364 495,734 0.3633 -2.11%
2004-04-29 0 1.900 1.900 1.940 1.870 1.900 68,000 128,900 1.8956 0.372 0.372 0.380 0.366 0.372 347,525 0.3709 0.00%
2004-04-28 0 1.900 1.900 1.920 1.870 1.900 95,527 180,314 1.8876 0.372 0.372 0.376 0.366 0.372 488,206 0.3693 -0.52%
2004-04-27 0 1.910 1.910 1.920 1.880 1.930 718,000 1,350,300 1.8806 0.374 0.374 0.376 0.368 0.378 3,669,456 0.3680 -0.52%
2004-04-26 0 1.920 1.920 2.000 1.890 2.000 142,000 280,290 1.9739 0.376 0.376 0.391 0.370 0.391 725,714 0.3862 0.00%
2004-04-23 0 1.920 1.880 1.950 1.920 1.920 10,000 19,200 1.9200 0.376 0.368 0.382 0.376 0.376 51,107 0.3757 0.52%
2004-04-22 0 1.910 1.880 1.940 1.900 1.910 23,000 43,860 1.9070 0.374 0.368 0.380 0.372 0.374 117,545 0.3731 1.60%
2004-04-21 0 1.880 1.880 1.900 1.880 1.900 487,000 916,360 1.8816 0.368 0.368 0.372 0.368 0.372 2,488,893 0.3682 -1.05%
2004-04-20 0 1.900 1.880 1.920 1.900 1.910 450,000 852,800 1.8951 0.372 0.368 0.376 0.372 0.374 2,299,798 0.3708 -2.56%
2004-04-19 0 1.950 1.870 1.950 1.940 1.950 90,000 174,600 1.9400 0.382 0.366 0.382 0.380 0.382 459,960 0.3796 2.63%
2004-04-16 0 1.900 1.900 1.950 - - 14,000 26,600 1.9000 0.372 0.372 0.382 - - 71,549 0.3718 0.00%
2004-04-15 0 1.900 1.900 1.940 1.860 1.900 56,000 105,440 1.8829 0.372 0.372 0.380 0.364 0.372 286,197 0.3684 -1.55%
2004-04-14 0 1.930 1.900 1.930 1.890 1.940 114,000 216,660 1.9005 0.378 0.372 0.378 0.370 0.380 582,616 0.3719 -1.03%
2004-04-13 0 1.950 1.900 2.000 1.900 2.000 114,000 222,000 1.9474 0.382 0.372 0.391 0.372 0.391 582,616 0.3810 2.63%
2004-04-08 0 1.900 1.880 1.920 1.860 1.920 289,000 545,270 1.8867 0.372 0.368 0.376 0.364 0.376 1,476,981 0.3692 1.06%
2004-04-07 0 1.880 1.880 1.940 1.870 1.880 80,000 150,380 1.8798 0.368 0.368 0.380 0.366 0.368 408,853 0.3678 0.00%
2004-04-06 0 1.880 1.870 1.940 1.850 1.880 394,000 735,320 1.8663 0.368 0.366 0.380 0.362 0.368 2,013,601 0.3652 -0.53%
2004-04-02 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2004-04-01 0 1.890 1.890 1.930 1.890 1.890 30,000 56,700 1.8900 0.370 0.370 0.378 0.370 0.370 153,320 0.3698 0.00%
2004-03-31 0 1.890 1.830 1.950 1.890 1.890 20,000 37,800 1.8900 0.370 0.358 0.382 0.370 0.370 102,213 0.3698 -0.53%
2004-03-30 0 1.900 1.900 1.950 1.840 1.870 64,000 118,260 1.8478 0.372 0.372 0.382 0.360 0.366 327,082 0.3616 2.70%
2004-03-29 0 1.850 1.850 1.950 1.850 1.900 36,000 67,240 1.8678 0.362 0.362 0.382 0.362 0.372 183,984 0.3655 -2.63%
2004-03-26 0 1.900 1.840 1.980 1.900 1.910 120,000 228,800 1.9067 0.372 0.360 0.387 0.372 0.374 613,279 0.3731 0.00%
2004-03-25 0 1.900 1.850 1.970 1.890 1.900 24,000 45,400 1.8917 0.372 0.362 0.385 0.370 0.372 122,656 0.3701 0.00%
2004-03-24 0 1.900 1.820 1.900 1.810 1.920 130,041 241,269 1.8553 0.372 0.356 0.372 0.354 0.376 664,596 0.3630 -1.04%
2004-03-23 0 1.920 1.900 2.000 1.880 1.920 573,000 1,078,360 1.8820 0.376 0.372 0.391 0.368 0.376 2,928,410 0.3682 1.05%
2004-03-22 0 1.900 1.820 1.900 - - 0 0 - 0.372 0.356 0.372 - - 0 - -0.52%
2004-03-19 0 1.910 1.910 1.940 1.900 2.000 194,000 372,900 1.9222 0.374 0.374 0.380 0.372 0.391 991,468 0.3761 0.53%
2004-03-18 0 1.900 1.900 1.950 1.900 1.950 549,000 1,049,290 1.9113 0.372 0.372 0.382 0.372 0.382 2,805,754 0.3740 -2.56%
2004-03-17 0 1.950 1.920 1.950 1.950 1.950 40,000 78,000 1.9500 0.382 0.376 0.382 0.382 0.382 204,426 0.3816 0.00%
2004-03-16 0 1.950 1.900 1.950 1.900 1.950 375,000 727,700 1.9405 0.382 0.372 0.382 0.372 0.382 1,916,498 0.3797 0.00%
2004-03-15 0 1.950 1.950 1.990 1.950 1.950 2,024,000 3,946,800 1.9500 0.382 0.382 0.389 0.382 0.382 10,343,981 0.3816 0.00%
2004-03-12 0 1.950 1.950 2.000 1.900 2.000 125,000 239,850 1.9188 0.382 0.382 0.391 0.372 0.391 638,833 0.3755 -1.52%
2004-03-11 0 1.980 1.980 2.000 1.950 2.000 124,686 245,463 1.9686 0.387 0.387 0.391 0.382 0.391 637,228 0.3852 -4.58%
2004-03-10 0 2.075 2.000 2.075 2.000 2.100 20,000 41,000 2.0500 0.406 0.391 0.406 0.391 0.411 102,213 0.4011 3.75%
2004-03-09 0 2.000 2.000 2.100 1.920 2.075 351,000 702,035 2.0001 0.391 0.391 0.411 0.376 0.406 1,793,842 0.3914 0.00%
2004-03-08 0 2.000 1.900 2.000 2.000 2.000 20,000 40,000 2.0000 0.391 0.372 0.391 0.391 0.391 102,213 0.3913 -2.44%
2004-03-05 0 2.050 2.050 2.125 2.050 2.150 99,000 208,700 2.1081 0.401 0.401 0.416 0.401 0.421 505,956 0.4125 -3.53%
2004-03-04 0 2.125 2.025 2.150 2.100 2.125 45,000 95,125 2.1139 0.416 0.396 0.421 0.411 0.416 229,980 0.4136 0.00%
2004-03-03 0 2.125 2.050 2.125 2.100 2.200 374,135 798,948 2.1355 0.416 0.401 0.416 0.411 0.430 1,912,078 0.4178 -2.30%
2004-03-02 0 2.175 2.175 2.250 2.175 2.200 76,000 166,575 2.1918 0.426 0.426 0.440 0.426 0.430 388,410 0.4289 1.16%
2004-03-01 0 2.150 2.150 2.200 2.150 2.200 68,494 148,313 2.1653 0.421 0.421 0.430 0.421 0.430 350,050 0.4237 -2.27%
2004-02-27 0 2.200 2.200 2.225 2.175 2.250 263,000 583,350 2.2181 0.430 0.430 0.435 0.426 0.440 1,344,104 0.4340 0.00%
2004-02-26 0 2.200 2.150 2.175 2.100 2.200 339,567 729,987 2.1498 0.430 0.421 0.426 0.411 0.430 1,735,412 0.4206 -2.22%
2004-02-25 0 2.250 2.175 2.250 2.200 2.250 238,000 526,125 2.2106 0.440 0.426 0.440 0.430 0.440 1,216,338 0.4325 2.27%
2004-02-24 0 2.200 2.200 2.225 2.200 2.225 42,122 93,156 2.2116 0.430 0.430 0.435 0.430 0.435 215,271 0.4327 0.00%
2004-02-23 0 2.200 2.200 2.275 2.200 2.275 102,392 229,723 2.2436 0.430 0.430 0.445 0.430 0.445 523,291 0.4390 -2.22%
2004-02-20 0 2.250 2.200 2.275 2.175 2.250 330,000 730,650 2.2141 0.440 0.430 0.445 0.426 0.440 1,686,519 0.4332 1.12%
2004-02-19 0 2.225 2.175 2.225 2.175 2.250 113,000 248,500 2.1991 0.435 0.426 0.435 0.426 0.440 577,505 0.4303 -2.20%
2004-02-18 0 2.275 2.250 2.300 2.225 2.300 590,000 1,345,725 2.2809 0.445 0.440 0.450 0.435 0.450 3,015,291 0.4463 1.11%
2004-02-17 0 2.250 2.200 2.250 2.125 2.250 574,000 1,256,400 2.1889 0.440 0.430 0.440 0.416 0.440 2,933,520 0.4283 4.65%
2004-02-16 0 2.150 2.150 2.200 2.100 2.225 475,800 1,021,490 2.1469 0.421 0.421 0.430 0.411 0.435 2,431,653 0.4201 4.88%
2004-02-13 0 2.050 2.025 2.075 2.025 2.100 269,000 555,400 2.0647 0.401 0.396 0.406 0.396 0.411 1,374,768 0.4040 0.00%
2004-02-12 0 2.050 2.025 2.100 2.000 2.100 402,000 830,000 2.0647 0.401 0.396 0.411 0.391 0.411 2,054,486 0.4040 1.23%
2004-02-11 0 2.025 1.990 2.025 2.025 2.100 438,000 906,100 2.0687 0.396 0.389 0.396 0.396 0.411 2,238,470 0.4048 0.00%
2004-02-10 0 2.025 1.980 2.050 1.970 2.050 93,000 186,880 2.0095 0.396 0.387 0.401 0.385 0.401 475,292 0.3932 1.25%
2004-02-09 0 2.000 2.000 2.025 1.970 2.050 260,000 522,430 2.0093 0.391 0.391 0.396 0.385 0.401 1,328,772 0.3932 -2.44%
2004-02-06 0 2.050 1.960 2.050 1.950 2.050 236,000 468,600 1.9856 0.401 0.384 0.401 0.382 0.401 1,206,116 0.3885 2.50%
2004-02-05 0 2.000 1.950 2.000 1.990 2.000 450,000 895,500 1.9900 0.391 0.382 0.391 0.389 0.391 2,299,798 0.3894 0.00%
2004-02-04 0 2.000 1.930 2.000 1.930 2.000 97,000 193,210 1.9919 0.391 0.378 0.391 0.378 0.391 495,734 0.3897 0.00%
2004-02-03 0 2.000 2.000 2.025 1.960 2.000 155,000 308,500 1.9903 0.391 0.391 0.396 0.384 0.391 792,153 0.3894 0.00%
2004-02-02 0 2.000 2.000 2.025 1.970 2.000 154,000 306,670 1.9914 0.391 0.391 0.396 0.385 0.391 787,042 0.3896 1.52%
2004-01-30 0 1.970 1.970 2.000 1.960 2.050 159,000 316,950 1.9934 0.385 0.385 0.391 0.384 0.401 812,595 0.3900 0.00%
2004-01-29 0 1.970 1.940 1.970 1.920 1.970 190,000 368,430 1.9391 0.385 0.380 0.385 0.376 0.385 971,026 0.3794 0.51%
2004-01-28 0 1.960 1.950 1.980 1.950 2.025 211,000 413,310 1.9588 0.384 0.382 0.387 0.382 0.396 1,078,350 0.3833 -0.51%
2004-01-27 0 1.970 1.970 2.050 1.970 2.050 147,980 299,996 2.0273 0.385 0.385 0.401 0.385 0.401 756,276 0.3967 -5.06%
2004-01-26 0 2.075 2.025 2.075 2.025 2.100 211,000 432,325 2.0489 0.406 0.396 0.406 0.396 0.411 1,078,350 0.4009 0.00%
2004-01-21 0 2.075 2.025 2.100 2.075 2.125 296,754 624,445 2.1043 0.406 0.396 0.411 0.406 0.416 1,516,609 0.4117 0.00%
2004-01-20 0 2.075 2.000 2.075 1.950 2.100 737,914 1,483,741 2.0107 0.406 0.391 0.406 0.382 0.411 3,771,229 0.3934 6.41%
2004-01-19 0 1.950 1.910 1.970 1.900 1.950 77,000 149,330 1.9394 0.382 0.374 0.385 0.372 0.382 393,521 0.3795 0.00%
2004-01-16 0 1.950 1.930 1.950 1.930 1.950 25,000 48,550 1.9420 0.382 0.378 0.382 0.378 0.382 127,767 0.3800 0.00%
2004-01-15 0 1.950 1.920 1.990 1.950 2.000 171,000 337,230 1.9721 0.382 0.376 0.389 0.382 0.391 873,923 0.3859 0.00%
2004-01-14 0 1.950 1.950 1.980 1.900 1.950 147,000 285,380 1.9414 0.382 0.382 0.387 0.372 0.382 751,267 0.3799 0.00%
2004-01-13 0 1.950 1.950 2.000 1.900 1.960 61,000 119,200 1.9541 0.382 0.382 0.391 0.372 0.384 311,750 0.3824 -2.50%
2004-01-12 0 2.000 1.930 2.025 1.900 2.000 537,812 1,071,142 1.9917 0.391 0.378 0.396 0.372 0.391 2,748,576 0.3897 5.26%
2004-01-09 0 1.900 1.900 1.940 1.870 1.940 391,000 742,980 1.9002 0.372 0.372 0.380 0.366 0.380 1,998,269 0.3718 0.00%
2004-01-08 0 1.900 1.900 1.950 1.900 1.980 693,000 1,320,560 1.9056 0.372 0.372 0.382 0.372 0.387 3,541,689 0.3729 0.00%
2004-01-07 0 1.900 1.900 1.940 1.900 1.950 182,980 348,233 1.9031 0.372 0.372 0.380 0.372 0.382 935,149 0.3724 -2.56%
2004-01-06 0 1.950 1.900 1.950 1.920 2.050 487,000 959,310 1.9698 0.382 0.372 0.382 0.376 0.401 2,488,893 0.3854 -1.52%
2004-01-05 0 1.980 1.980 2.000 1.780 2.000 1,373,584 2,667,396 1.9419 0.387 0.387 0.391 0.348 0.391 7,019,924 0.3800 10.00%
2004-01-02 0 1.800 1.780 1.950 1.710 1.800 255,000 448,950 1.7606 0.352 0.348 0.382 0.335 0.352 1,303,219 0.3445 3.45%
2003-12-31 0 1.740 1.740 1.750 1.700 1.760 42,000 71,820 1.7100 0.340 0.340 0.342 0.333 0.344 214,648 0.3346 0.00%
2003-12-30 0 1.740 1.680 1.750 1.690 1.740 176,000 300,960 1.7100 0.340 0.329 0.342 0.331 0.340 899,477 0.3346 1.16%
2003-12-29 0 1.720 1.720 1.760 1.720 1.720 20,000 34,400 1.7200 0.337 0.337 0.344 0.337 0.337 102,213 0.3366 0.00%
2003-12-24 0 1.720 1.670 1.750 1.670 1.750 80,000 137,200 1.7150 0.337 0.327 0.342 0.327 0.342 408,853 0.3356 -1.15%
2003-12-23 0 1.740 1.720 1.740 1.740 1.740 30,000 52,200 1.7400 0.340 0.337 0.340 0.340 0.340 153,320 0.3405 0.00%
2003-12-22 0 1.740 1.740 1.750 1.710 1.730 50,951 87,428 1.7159 0.340 0.340 0.342 0.335 0.339 260,393 0.3358 0.00%
2003-12-19 0 1.740 1.680 1.740 1.680 1.740 87,468 148,237 1.6948 0.340 0.329 0.340 0.329 0.340 447,019 0.3316 2.35%
2003-12-18 0 1.700 1.700 1.740 1.700 1.850 103,000 177,970 1.7279 0.333 0.333 0.340 0.333 0.362 526,398 0.3381 0.00%
2003-12-17 0 1.700 1.670 1.710 1.690 1.760 466,000 794,200 1.7043 0.333 0.327 0.335 0.331 0.344 2,381,569 0.3335 -3.41%
2003-12-16 0 1.760 1.700 1.760 1.650 1.760 424,000 725,020 1.7100 0.344 0.333 0.344 0.323 0.344 2,166,921 0.3346 3.53%
2003-12-15 0 1.700 1.680 1.700 1.670 1.740 208,627 356,675 1.7096 0.333 0.329 0.333 0.327 0.340 1,066,222 0.3345 -2.30%
2003-12-12 0 1.740 1.720 1.740 1.650 1.740 621,457 1,069,668 1.7212 0.340 0.337 0.340 0.323 0.340 3,176,057 0.3368 0.00%
2003-12-11 0 1.740 1.710 1.740 1.610 1.740 41,000 67,940 1.6571 0.340 0.335 0.340 0.315 0.340 209,537 0.3242 1.16%
2003-12-10 0 1.720 1.720 1.740 1.700 1.720 132,000 227,010 1.7198 0.337 0.337 0.340 0.333 0.337 674,607 0.3365 -1.15%
2003-12-09 0 1.740 1.690 1.740 1.670 1.740 442,608 752,782 1.7008 0.340 0.331 0.340 0.327 0.340 2,262,020 0.3328 4.82%
2003-12-08 0 1.660 1.630 1.680 1.660 1.700 64,000 107,320 1.6769 0.325 0.319 0.329 0.325 0.333 327,082 0.3281 -1.19%
2003-12-05 0 1.680 1.670 1.690 1.670 1.680 163,979 275,326 1.6790 0.329 0.327 0.331 0.327 0.329 838,041 0.3285 0.00%
2003-12-04 0 1.680 1.680 1.720 1.680 1.700 182,500 308,330 1.6895 0.329 0.329 0.337 0.329 0.333 932,696 0.3306 -3.45%
2003-12-03 0 1.740 1.680 1.750 1.610 1.740 311,000 523,370 1.6829 0.340 0.329 0.342 0.315 0.340 1,589,416 0.3293 0.00%
2003-12-02 0 1.740 1.700 1.750 1.740 1.760 350,812 615,640 1.7549 0.340 0.333 0.342 0.340 0.344 1,792,882 0.3434 -0.57%
2003-12-01 0 1.750 1.750 1.800 1.740 1.760 288,200 502,654 1.7441 0.342 0.342 0.352 0.340 0.344 1,472,893 0.3413 0.57%
2003-11-28 0 1.740 1.680 1.740 1.740 1.740 8,000 13,920 1.7400 0.340 0.329 0.340 0.340 0.340 40,885 0.3405 2.35%
2003-11-27 0 1.700 1.680 1.750 1.680 1.700 31,490 53,424 1.6965 0.333 0.329 0.342 0.329 0.333 160,935 0.3320 -1.16%
2003-11-26 0 1.720 1.720 1.740 1.660 1.750 68,760 116,961 1.7010 0.337 0.337 0.340 0.325 0.342 351,409 0.3328 1.18%
2003-11-25 0 1.700 1.690 1.770 1.690 1.720 220,000 374,800 1.7036 0.333 0.331 0.346 0.331 0.337 1,124,346 0.3333 -2.30%
2003-11-24 0 1.740 1.740 1.750 1.730 1.750 86,000 149,600 1.7395 0.340 0.340 0.342 0.339 0.342 439,517 0.3404 -2.25%
2003-11-21 0 1.780 1.730 1.780 1.710 1.780 26,000 45,530 1.7512 0.348 0.339 0.348 0.335 0.348 132,877 0.3426 0.00%
2003-11-20 0 1.780 1.750 1.780 1.750 1.800 172,000 308,140 1.7915 0.348 0.342 0.348 0.342 0.352 879,034 0.3505 2.89%
2003-11-19 0 1.730 1.730 1.780 1.730 1.740 104,000 180,920 1.7396 0.339 0.339 0.348 0.339 0.340 531,509 0.3404 -2.81%
2003-11-18 0 1.780 1.740 1.780 1.750 1.780 58,000 103,000 1.7759 0.348 0.340 0.348 0.342 0.348 296,418 0.3475 2.30%
2003-11-17 0 1.740 1.700 1.790 1.740 1.740 5,000 8,700 1.7400 0.340 0.333 0.350 0.340 0.340 25,553 0.3405 -0.57%
2003-11-14 0 1.750 1.750 1.800 1.730 1.750 20,000 34,800 1.7400 0.342 0.342 0.352 0.339 0.342 102,213 0.3405 -0.57%
2003-11-13 0 1.760 1.760 1.800 1.750 1.750 18,000 31,500 1.7500 0.344 0.344 0.352 0.342 0.342 91,992 0.3424 0.57%
2003-11-12 0 1.750 1.750 1.800 1.720 1.750 56,000 96,960 1.7314 0.342 0.342 0.352 0.337 0.342 286,197 0.3388 0.00%
2003-11-11 0 1.750 1.750 1.800 1.720 1.800 22,000 38,520 1.7509 0.342 0.342 0.352 0.337 0.352 112,435 0.3426 0.00%
2003-11-10 0 1.750 1.750 1.800 1.740 1.770 165,000 288,600 1.7491 0.342 0.342 0.352 0.340 0.346 843,259 0.3422 -2.23%
2003-11-07 0 1.790 1.750 1.790 - - 0 0 - 0.350 0.342 0.350 - - 0 - 0.00%
2003-11-06 0 1.790 1.710 1.790 1.720 1.790 98,600 172,410 1.7486 0.350 0.335 0.350 0.337 0.350 503,911 0.3421 -0.56%
2003-11-05 0 1.800 1.760 1.800 1.760 1.810 436,000 773,960 1.7751 0.352 0.344 0.352 0.344 0.354 2,228,249 0.3473 -0.55%
2003-11-04 0 1.810 1.760 1.830 1.700 1.810 442,152 778,498 1.7607 0.354 0.344 0.358 0.333 0.354 2,259,690 0.3445 -0.55%
2003-11-03 0 1.820 1.800 1.950 1.750 1.840 485,000 870,950 1.7958 0.356 0.352 0.382 0.342 0.360 2,478,671 0.3514 4.00%
2003-10-31 0 1.750 1.730 1.750 1.750 1.750 85,000 148,750 1.7500 0.342 0.339 0.342 0.342 0.342 434,406 0.3424 0.00%
2003-10-30 0 1.750 1.750 1.780 1.730 1.790 147,000 258,540 1.7588 0.342 0.342 0.348 0.339 0.350 751,267 0.3441 -0.57%
2003-10-29 0 1.760 1.750 1.770 1.760 1.770 230,000 405,600 1.7635 0.344 0.342 0.346 0.344 0.346 1,175,452 0.3451 0.57%
2003-10-28 0 1.750 1.750 1.790 1.750 1.750 283,054 495,342 1.7500 0.342 0.342 0.350 0.342 0.342 1,446,593 0.3424 2.94%
2003-10-27 0 1.700 1.660 1.730 1.700 1.700 35,000 59,500 1.7000 0.333 0.325 0.339 0.333 0.333 178,873 0.3326 0.00%
2003-10-24 0 1.700 1.700 1.720 1.690 1.750 102,000 173,900 1.7049 0.333 0.333 0.337 0.331 0.342 521,288 0.3336 -2.86%
2003-10-23 0 1.750 1.700 1.750 1.730 1.770 417,000 729,210 1.7487 0.342 0.333 0.342 0.339 0.346 2,131,146 0.3422 -2.78%
2003-10-22 0 1.800 1.800 1.820 1.800 1.840 188,000 343,990 1.8297 0.352 0.352 0.356 0.352 0.360 960,805 0.3580 -2.70%
2003-10-21 0 1.850 1.850 1.860 1.840 1.900 153,082 285,461 1.8648 0.362 0.362 0.364 0.360 0.372 782,350 0.3649 -3.65%
2003-10-20 0 1.920 1.920 1.930 1.860 1.920 302,000 572,210 1.8947 0.376 0.376 0.378 0.364 0.376 1,543,420 0.3707 -1.03%
2003-10-17 0 1.940 1.850 1.950 1.830 1.940 114,000 217,040 1.9039 0.380 0.362 0.382 0.358 0.380 582,616 0.3725 0.00%
2003-10-16 0 1.960 1.950 1.960 1.950 1.990 137,392 270,635 1.9698 0.380 0.378 0.380 0.378 0.385 709,403 0.3815 -1.01%
2003-10-15 0 1.980 1.940 1.980 1.850 1.980 535,070 1,031,795 1.9283 0.383 0.376 0.383 0.358 0.383 2,762,753 0.3735 4.21%
2003-10-14 0 1.900 1.900 1.910 1.840 1.910 818,000 1,549,990 1.8949 0.368 0.368 0.370 0.356 0.370 4,223,620 0.3670 2.70%
2003-10-13 0 1.850 1.830 1.850 1.840 1.860 172,627 320,052 1.8540 0.358 0.354 0.358 0.356 0.360 891,334 0.3591 -2.12%
2003-10-10 0 1.890 1.830 1.890 1.840 1.900 417,723 785,403 1.8802 0.366 0.354 0.366 0.356 0.368 2,156,850 0.3641 -0.53%
2003-10-09 0 1.900 1.900 - 1.800 1.900 1,152,137 2,122,621 1.8423 0.368 0.368 - 0.349 0.368 5,948,886 0.3568 3.26%
2003-10-08 0 1.840 1.800 1.840 1.750 1.840 936,721 1,682,643 1.7963 0.356 0.349 0.356 0.339 0.356 4,836,618 0.3479 2.22%
2003-10-07 0 1.800 1.770 1.820 1.650 1.800 807,392 1,372,679 1.7001 0.349 0.343 0.352 0.320 0.349 4,168,847 0.3293 8.43%
2003-10-06 0 1.660 1.620 1.660 1.620 1.660 879,000 1,445,320 1.6443 0.321 0.314 0.321 0.314 0.321 4,538,584 0.3185 1.22%
2003-10-03 0 1.640 1.590 1.640 1.630 1.660 212,000 349,120 1.6468 0.318 0.308 0.318 0.316 0.321 1,094,630 0.3189 0.61%
2003-10-02 0 1.630 1.620 1.630 1.550 1.630 456,000 735,750 1.6135 0.316 0.314 0.316 0.300 0.316 2,354,487 0.3125 0.62%
2003-09-30 0 1.620 1.600 1.620 1.610 1.630 95,000 154,260 1.6238 0.314 0.310 0.314 0.312 0.316 490,518 0.3145 -0.61%
2003-09-29 0 1.630 1.580 1.630 1.600 1.630 86,000 138,700 1.6128 0.316 0.306 0.316 0.310 0.316 444,048 0.3124 1.24%
2003-09-26 0 1.610 1.600 1.610 1.600 1.610 282,000 452,650 1.6051 0.312 0.310 0.312 0.310 0.312 1,456,065 0.3109 0.62%
2003-09-25 0 1.600 1.600 1.620 1.600 1.630 633,000 1,019,140 1.6100 0.310 0.310 0.314 0.310 0.316 3,268,400 0.3118 -1.84%
2003-09-24 0 1.630 1.590 1.640 1.530 1.630 813,000 1,286,150 1.5820 0.316 0.308 0.318 0.296 0.316 4,197,803 0.3064 4.49%
2003-09-23 0 1.560 1.550 1.560 1.550 1.560 90,000 140,000 1.5556 0.302 0.300 0.302 0.300 0.302 464,701 0.3013 -1.27%
2003-09-22 0 1.580 1.530 1.580 1.550 1.580 114,000 178,480 1.5656 0.306 0.296 0.306 0.300 0.306 588,622 0.3032 1.28%
2003-09-19 0 1.560 1.550 1.570 1.530 1.610 2,051,000 3,250,360 1.5848 0.302 0.300 0.304 0.296 0.312 10,590,030 0.3069 0.65%
2003-09-18 0 1.550 1.530 1.570 1.550 1.640 3,608,000 5,700,820 1.5800 0.300 0.296 0.304 0.300 0.318 18,629,365 0.3060 -5.49%
2003-09-17 0 1.640 1.620 1.640 1.550 1.640 1,593,000 2,556,020 1.6045 0.318 0.314 0.318 0.300 0.318 8,225,216 0.3108 5.81%
2003-09-16 0 1.550 1.550 1.600 1.490 1.550 308,392 469,938 1.5238 0.300 0.300 0.310 0.289 0.300 1,592,336 0.2951 1.31%
2003-09-15 0 1.530 1.470 1.540 1.530 1.560 68,000 104,790 1.5410 0.296 0.285 0.298 0.296 0.302 351,108 0.2985 0.66%
2003-09-11 0 1.520 1.500 1.520 1.500 1.520 60,000 90,400 1.5067 0.294 0.291 0.294 0.291 0.294 309,801 0.2918 3.40%
2003-09-10 0 1.470 1.470 1.490 1.460 1.510 150,000 222,580 1.4839 0.285 0.285 0.289 0.283 0.292 774,502 0.2874 -4.55%
2003-09-09 0 1.540 1.540 1.560 1.540 1.580 1,121,000 1,755,720 1.5662 0.298 0.298 0.302 0.298 0.306 5,788,115 0.3033 -0.65%
2003-09-08 0 1.550 1.540 1.550 1.500 1.560 876,000 1,352,050 1.5434 0.300 0.298 0.300 0.291 0.302 4,523,094 0.2989 1.31%
2003-09-05 0 1.530 1.520 1.540 1.520 1.550 1,133,000 1,733,520 1.5300 0.296 0.294 0.298 0.294 0.300 5,850,075 0.2963 1.32%
2003-09-04 0 1.510 1.500 1.520 1.480 1.540 1,243,820 1,881,712 1.5128 0.292 0.291 0.294 0.287 0.298 6,422,277 0.2930 2.72%
2003-09-03 0 1.470 1.460 1.480 1.450 1.500 791,000 1,160,710 1.4674 0.285 0.283 0.287 0.281 0.291 4,084,210 0.2842 2.08%
2003-09-02 0 1.440 1.430 1.450 1.430 1.490 146,000 211,580 1.4492 0.279 0.277 0.281 0.277 0.289 753,849 0.2807 2.13%
2003-09-01 0 1.410 1.410 1.440 1.410 1.450 368,000 528,100 1.4351 0.273 0.273 0.279 0.273 0.281 1,900,113 0.2779 -2.08%
2003-08-29 0 1.440 1.440 1.500 1.350 1.500 444,000 629,410 1.4176 0.279 0.279 0.291 0.261 0.291 2,292,527 0.2745 5.11%
2003-08-28 0 1.370 1.370 1.390 1.360 1.400 174,960 240,517 1.3747 0.265 0.265 0.269 0.263 0.271 903,380 0.2662 -1.44%
2003-08-27 0 1.390 1.390 1.400 1.330 1.400 471,982 654,096 1.3858 0.269 0.269 0.271 0.258 0.271 2,437,008 0.2684 0.00%
2003-08-26 0 1.390 1.350 1.400 1.380 1.450 252,000 350,110 1.3893 0.269 0.261 0.271 0.267 0.281 1,301,164 0.2691 -2.80%
2003-08-25 0 1.430 1.420 1.440 1.420 1.470 427,000 620,880 1.4541 0.277 0.275 0.279 0.275 0.285 2,204,750 0.2816 -3.38%
2003-08-22 0 1.480 1.480 1.500 1.480 1.560 392,000 598,420 1.5266 0.287 0.287 0.291 0.287 0.302 2,024,033 0.2957 -3.90%
2003-08-21 0 1.540 1.500 1.540 1.450 1.590 1,067,000 1,606,170 1.5053 0.298 0.291 0.298 0.281 0.308 5,509,294 0.2915 6.94%
2003-08-20 0 1.440 1.420 1.440 1.370 1.440 1,446,000 2,022,980 1.3990 0.279 0.275 0.279 0.265 0.279 7,466,204 0.2710 6.67%
2003-08-19 0 1.350 1.290 1.350 1.320 1.400 223,881 302,419 1.3508 0.261 0.250 0.261 0.256 0.271 1,155,976 0.2616 3.85%
2003-08-18 0 1.300 1.300 1.340 1.240 1.300 870,000 1,115,300 1.2820 0.252 0.252 0.260 0.240 0.252 4,492,114 0.2483 4.84%
2003-08-15 0 1.240 1.210 1.240 1.130 1.240 354,660 423,413 1.1939 0.240 0.234 0.240 0.219 0.240 1,831,234 0.2312 5.08%
2003-08-14 0 1.180 1.160 1.200 1.170 1.200 119,000 142,540 1.1978 0.229 0.225 0.232 0.227 0.232 614,439 0.2320 1.72%
2003-08-13 0 1.160 1.160 1.180 1.110 1.180 622,568 715,846 1.1498 0.225 0.225 0.229 0.215 0.229 3,214,536 0.2227 5.45%
2003-08-12 0 1.100 1.100 1.110 1.070 1.100 251,000 273,290 1.0888 0.213 0.213 0.215 0.207 0.213 1,296,001 0.2109 1.85%
2003-08-11 0 1.080 1.080 1.100 1.080 1.080 146,000 157,680 1.0800 0.209 0.209 0.213 0.209 0.209 753,849 0.2092 0.00%
2003-08-08 0 1.080 1.070 1.100 1.080 1.080 70,000 75,600 1.0800 0.209 0.207 0.213 0.209 0.209 361,434 0.2092 0.00%
2003-08-07 0 1.080 1.060 1.080 - - 0 0 - 0.209 0.205 0.209 - - 0 - 0.00%
2003-08-06 0 1.080 1.070 1.080 1.070 1.080 60,175 64,859 1.0778 0.209 0.207 0.209 0.207 0.209 310,705 0.2087 -0.92%
2003-08-05 0 1.090 1.090 1.100 1.090 1.100 221,673 241,663 1.0902 0.211 0.211 0.213 0.211 0.213 1,144,575 0.2111 -0.91%
2003-08-04 0 1.100 1.080 1.100 1.060 1.100 325,000 351,520 1.0816 0.213 0.209 0.213 0.205 0.213 1,678,089 0.2095 4.76%
2003-08-01 0 1.050 1.050 1.060 1.040 1.060 133,119 139,610 1.0488 0.203 0.203 0.205 0.201 0.205 687,340 0.2031 1.94%
2003-07-31 0 1.030 1.030 1.040 1.020 1.030 60,000 61,640 1.0273 0.199 0.199 0.201 0.198 0.199 309,801 0.1990 0.00%
2003-07-30 0 1.030 1.020 1.030 1.020 1.040 38,434 39,485 1.0273 0.199 0.198 0.199 0.198 0.201 198,448 0.1990 0.00%
2003-07-29 0 1.030 1.030 1.040 1.030 1.030 100,000 103,000 1.0300 0.199 0.199 0.201 0.199 0.199 516,335 0.1995 0.98%
2003-07-28 0 1.020 1.020 1.050 1.020 1.020 44,591 45,453 1.0193 0.198 0.198 0.203 0.198 0.198 230,239 0.1974 -1.92%
2003-07-25 0 1.040 1.000 1.050 1.000 1.040 65,000 67,200 1.0338 0.201 0.194 0.203 0.194 0.201 335,618 0.2002 -0.95%
2003-07-24 0 1.050 1.040 1.050 1.040 1.050 68,836 72,046 1.0466 0.203 0.201 0.203 0.201 0.203 355,424 0.2027 0.96%
2003-07-23 0 1.040 1.030 1.040 1.040 1.050 101,000 105,050 1.0401 0.201 0.199 0.201 0.201 0.203 521,498 0.2014 0.00%
2003-07-22 0 1.040 1.030 1.040 1.030 1.040 1,142,000 1,177,360 1.0310 0.201 0.199 0.201 0.199 0.201 5,896,545 0.1997 0.97%
2003-07-21 0 1.030 1.030 1.050 1.030 1.030 3,250,000 3,347,500 1.0300 0.199 0.199 0.203 0.199 0.199 16,780,886 0.1995 0.00%
2003-07-18 0 1.030 1.030 1.050 1.030 1.040 30,000 31,100 1.0367 0.199 0.199 0.203 0.199 0.201 154,900 0.2008 -0.96%
2003-07-17 0 1.040 1.040 1.050 1.030 1.040 261,836 270,691 1.0338 0.201 0.201 0.203 0.199 0.201 1,351,951 0.2002 1.96%
2003-07-16 0 1.020 1.020 1.030 - - 0 0 - 0.198 0.198 0.199 - - 0 - 0.00%
2003-07-15 0 1.020 1.020 1.050 1.020 1.020 40,000 40,800 1.0200 0.198 0.198 0.203 0.198 0.198 206,534 0.1975 -1.92%
2003-07-14 0 1.040 1.030 1.040 1.030 1.040 46,000 47,580 1.0343 0.201 0.199 0.201 0.199 0.201 237,514 0.2003 -0.95%
2003-07-11 0 1.050 1.010 1.050 1.030 1.050 35,000 36,360 1.0389 0.203 0.196 0.203 0.199 0.203 180,717 0.2012 1.94%
2003-07-10 0 1.030 1.020 1.030 1.020 1.030 130,000 133,300 1.0254 0.199 0.198 0.199 0.198 0.199 671,235 0.1986 0.98%
2003-07-09 0 1.020 1.020 1.050 1.010 1.020 60,000 61,100 1.0183 0.198 0.198 0.203 0.196 0.198 309,801 0.1972 0.99%
2003-07-08 0 1.010 1.010 1.030 1.000 1.010 30,000 30,200 1.0067 0.196 0.196 0.199 0.194 0.196 154,900 0.1950 -1.94%
2003-07-07 0 1.030 1.000 1.050 - - 0 0 - 0.199 0.194 0.203 - - 0 - 0.00%
2003-07-04 0 1.030 1.000 1.060 1.020 1.050 70,000 71,860 1.0266 0.199 0.194 0.205 0.198 0.203 361,434 0.1988 1.98%
2003-07-03 0 1.010 1.010 1.050 1.000 1.020 113,000 114,740 1.0154 0.196 0.196 0.203 0.194 0.198 583,459 0.1967 1.00%
2003-07-02 0 1.000 1.000 1.020 1.000 1.000 11,000 11,000 1.0000 0.194 0.194 0.198 0.194 0.194 56,797 0.1937 0.00%
2003-06-30 0 1.000 1.000 1.050 1.000 1.040 120,000 121,160 1.0097 0.194 0.194 0.203 0.194 0.201 619,602 0.1955 -1.96%
2003-06-27 0 1.020 1.000 1.040 - - 0 0 - 0.198 0.194 0.201 - - 0 - 0.00%
2003-06-26 0 1.020 1.000 1.020 1.020 1.020 30,000 30,600 1.0200 0.198 0.194 0.198 0.198 0.198 154,900 0.1975 -2.86%
2003-06-25 0 1.050 1.000 1.050 1.000 1.050 8,000 8,100 1.0125 0.203 0.194 0.203 0.194 0.203 41,307 0.1961 2.94%
2003-06-24 0 1.020 1.000 1.050 1.000 1.020 15,000 15,200 1.0133 0.198 0.194 0.203 0.194 0.198 77,450 0.1963 2.00%
2003-06-23 0 1.000 1.000 1.050 1.000 1.000 61,800 61,760 0.9994 0.194 0.194 0.203 0.194 0.194 319,095 0.1935 0.00%
2003-06-20 0 1.000 1.000 1.040 1.000 1.040 96,000 96,970 1.0101 0.194 0.194 0.201 0.194 0.201 495,682 0.1956 -2.91%
2003-06-19 0 1.030 1.010 1.050 1.030 1.030 30,000 30,900 1.0300 0.199 0.196 0.203 0.199 0.199 154,900 0.1995 0.00%
2003-06-18 0 1.030 1.020 1.050 1.000 1.030 240,354 244,993 1.0193 0.199 0.198 0.203 0.194 0.199 1,241,032 0.1974 0.98%
2003-06-17 0 1.020 1.000 1.040 1.020 1.050 85,000 86,850 1.0218 0.198 0.194 0.201 0.198 0.203 438,885 0.1979 0.99%
2003-06-16 0 1.010 0.990 1.030 1.000 1.010 30,000 30,100 1.0033 0.196 0.192 0.199 0.194 0.196 154,900 0.1943 -1.94%
2003-06-13 0 1.030 1.000 1.040 1.000 1.030 55,600 56,176 1.0104 0.199 0.194 0.201 0.194 0.199 287,082 0.1957 0.00%
2003-06-12 0 1.030 1.010 1.050 1.000 1.030 160,000 161,240 1.0078 0.199 0.196 0.203 0.194 0.199 826,136 0.1952 3.00%
2003-06-11 0 1.000 1.000 1.010 0.990 1.010 88,000 87,340 0.9925 0.194 0.194 0.196 0.192 0.196 454,375 0.1922 0.00%
2003-06-10 0 1.000 1.000 1.020 1.000 1.000 103,000 103,000 1.0000 0.194 0.194 0.198 0.194 0.194 531,825 0.1937 0.00%
2003-06-09 0 1.000 1.000 1.010 0.990 1.000 737,000 736,900 0.9999 0.194 0.194 0.196 0.192 0.194 3,805,389 0.1936 0.00%
2003-06-06 0 1.000 0.980 1.020 0.970 1.000 116,000 114,592 0.9879 0.194 0.190 0.198 0.188 0.194 598,949 0.1913 0.00%
2003-06-05 0 1.000 1.000 1.020 - - 20,000 20,000 1.0000 0.194 0.194 0.198 - - 103,267 0.1937 0.00%
2003-06-03 0 1.000 1.000 1.020 0.990 1.000 115,000 114,900 0.9991 0.194 0.194 0.198 0.192 0.194 593,785 0.1935 0.00%
2003-06-02 0 1.000 1.000 1.020 1.000 1.000 10,000 10,000 1.0000 0.194 0.194 0.198 0.194 0.194 51,633 0.1937 -1.96%
2003-05-30 0 1.020 1.000 1.030 1.000 1.040 50,000 50,280 1.0056 0.198 0.194 0.199 0.194 0.201 258,167 0.1948 2.00%
2003-05-29 0 1.000 0.980 1.040 1.000 1.020 124,000 124,020 1.0002 0.194 0.190 0.201 0.194 0.198 640,255 0.1937 -1.96%
2003-05-28 0 1.040 1.040 1.050 1.020 1.030 60,000 61,950 1.0325 0.198 0.198 0.199 0.194 0.196 315,876 0.1961 0.00%
2003-05-27 0 1.040 1.000 1.050 1.040 1.050 61,000 63,050 1.0336 0.198 0.190 0.199 0.198 0.199 321,140 0.1963 -0.95%
2003-05-26 0 1.050 1.000 1.050 1.000 1.050 118,000 119,700 1.0144 0.199 0.190 0.199 0.190 0.199 621,222 0.1927 5.00%
2003-05-23 0 1.000 0.970 1.010 - - 0 0 - 0.190 0.184 0.192 - - 0 - 0.00%
2003-05-22 0 1.000 1.000 1.010 0.980 0.980 22,000 21,960 0.9982 0.190 0.190 0.192 0.186 0.186 115,821 0.1896 0.00%
2003-05-21 0 1.000 0.960 1.000 1.000 1.000 50,000 50,000 1.0000 0.190 0.182 0.190 0.190 0.190 263,230 0.1899 1.01%
2003-05-20 0 0.990 0.960 1.000 0.990 0.990 50,000 49,500 0.9900 0.188 0.182 0.190 0.188 0.188 263,230 0.1880 1.02%
2003-05-19 0 0.980 0.950 0.990 0.980 0.980 70,000 68,600 0.9800 0.186 0.180 0.188 0.186 0.186 368,521 0.1861 1.03%
2003-05-16 0 0.970 0.940 0.980 0.940 0.970 77,000 74,480 0.9673 0.184 0.179 0.186 0.179 0.184 405,374 0.1837 1.04%
2003-05-15 0 0.960 0.940 0.970 0.940 0.960 47,000 44,840 0.9540 0.182 0.179 0.184 0.179 0.182 247,436 0.1812 0.00%
2003-05-14 0 0.960 0.950 0.970 0.950 0.960 128,000 122,780 0.9592 0.182 0.180 0.184 0.180 0.182 673,868 0.1822 2.13%
2003-05-13 0 0.940 0.940 0.960 0.940 0.940 45,000 42,500 0.9444 0.179 0.179 0.182 0.179 0.179 236,907 0.1794 1.08%
2003-05-12 0 0.930 0.930 0.950 0.930 0.930 36,000 33,480 0.9300 0.177 0.177 0.180 0.177 0.177 189,525 0.1767 -2.11%
2003-05-09 0 0.950 0.930 0.960 0.950 0.950 64,000 60,800 0.9500 0.180 0.177 0.182 0.180 0.180 336,934 0.1805 -3.06%
2003-05-07 0 0.980 0.950 0.990 0.950 0.980 44,000 42,100 0.9568 0.186 0.180 0.188 0.180 0.186 231,642 0.1817 -1.01%
2003-05-06 0 0.990 0.990 1.000 0.950 0.950 58,000 55,660 0.9597 0.188 0.188 0.190 0.180 0.180 305,346 0.1823 2.06%
2003-05-05 0 0.970 0.940 0.990 0.940 0.970 91,075 86,318 0.9478 0.184 0.179 0.188 0.179 0.184 479,473 0.1800 3.19%
2003-05-02 0 0.940 0.910 0.940 0.900 0.960 134,000 123,560 0.9221 0.179 0.173 0.179 0.171 0.182 705,455 0.1751 3.30%
2003-04-30 0 0.910 0.910 0.960 0.900 0.910 30,000 27,100 0.9033 0.173 0.173 0.182 0.171 0.173 157,938 0.1716 -2.15%
2003-04-29 0 0.930 0.900 0.950 0.910 0.930 64,000 59,320 0.9269 0.177 0.171 0.180 0.173 0.177 336,934 0.1761 3.33%
2003-04-28 0 0.900 0.900 0.950 0.870 0.870 14,000 12,180 0.8700 0.171 0.171 0.180 0.165 0.165 73,704 0.1653 -3.23%
2003-04-25 0 0.930 0.870 0.950 - - 0 0 - 0.177 0.165 0.180 - - 0 - 0.00%
2003-04-24 0 0.930 0.880 1.000 - - 0 0 - 0.177 0.167 0.190 - - 0 - 0.00%
2003-04-23 0 0.930 0.880 0.990 - - 0 0 - 0.177 0.167 0.188 - - 0 - 0.00%
2003-04-22 0 0.930 0.880 0.980 - - 0 0 - 0.177 0.167 0.186 - - 0 - 0.00%
2003-04-17 0 0.930 0.880 1.020 - - 27,007 26,386 0.9770 0.177 0.167 0.194 - - 142,181 0.1856 0.00%
2003-04-16 0 0.930 0.880 0.970 0.930 0.930 20,000 18,600 0.9300 0.177 0.167 0.184 0.177 0.177 105,292 0.1767 0.00%
2003-04-15 0 0.930 0.880 0.960 0.870 0.930 100,000 89,000 0.8900 0.177 0.167 0.182 0.165 0.177 526,459 0.1691 3.33%
2003-04-14 0 0.900 0.900 0.980 0.900 0.900 10,000 9,000 0.9000 0.171 0.171 0.186 0.171 0.171 52,646 0.1710 -6.25%
2003-04-11 0 0.960 0.900 0.990 0.950 0.960 40,000 38,200 0.9550 0.182 0.171 0.188 0.180 0.182 210,584 0.1814 1.05%
2003-04-10 0 0.950 0.950 0.980 0.900 0.900 30,000 27,700 0.9233 0.180 0.180 0.186 0.171 0.171 157,938 0.1754 0.00%
2003-04-09 0 0.950 0.900 1.020 0.950 0.950 8,000 7,600 0.9500 0.180 0.171 0.194 0.180 0.180 42,117 0.1805 0.00%
2003-04-08 0 0.950 0.910 0.960 - - 0 0 - 0.180 0.173 0.182 - - 0 - 0.00%
2003-04-07 0 0.950 0.950 0.960 - - 0 0 - 0.180 0.180 0.182 - - 0 - 2.15%
2003-04-04 0 0.930 0.920 0.960 - - 0 0 - 0.177 0.175 0.182 - - 0 - 0.00%
2003-04-03 0 0.930 0.900 0.940 0.930 0.940 40,000 37,500 0.9375 0.177 0.171 0.179 0.177 0.179 210,584 0.1781 -2.11%
2003-04-02 0 0.950 0.850 1.020 0.940 0.950 20,000 18,900 0.9450 0.180 0.161 0.194 0.179 0.180 105,292 0.1795 0.00%
2003-04-01 0 0.950 0.950 0.960 0.820 0.900 30,000 26,200 0.8733 0.180 0.180 0.182 0.156 0.171 157,938 0.1659 -1.04%
2003-03-31 0 0.960 0.920 0.990 - - 0 0 - 0.182 0.175 0.188 - - 0 - 0.00%
2003-03-28 0 0.960 0.960 0.970 0.900 0.900 8,000 7,200 0.9000 0.182 0.182 0.184 0.171 0.171 42,117 0.1710 0.00%
2003-03-27 0 0.960 0.960 0.970 0.900 0.900 50,000 45,000 0.9000 0.182 0.182 0.184 0.171 0.171 263,230 0.1710 0.00%
2003-03-26 0 0.960 0.900 0.960 - - 0 0 - 0.182 0.171 0.182 - - 0 - 0.00%
2003-03-25 0 0.960 0.960 0.980 0.920 0.920 11,000 10,190 0.9264 0.182 0.182 0.186 0.175 0.175 57,911 0.1760 4.35%
2003-03-24 0 0.920 0.920 0.950 0.920 0.920 20,000 18,400 0.9200 0.175 0.175 0.180 0.175 0.175 105,292 0.1748 0.00%
2003-03-21 0 0.920 0.920 0.950 0.920 1.000 49,000 46,310 0.9451 0.175 0.175 0.180 0.175 0.190 257,965 0.1795 2.22%
2003-03-20 0 0.900 0.900 0.930 0.900 0.900 80,000 72,000 0.9000 0.171 0.171 0.177 0.171 0.171 421,167 0.1710 0.00%
2003-03-19 0 0.900 0.870 0.900 0.900 0.900 114,000 107,600 0.9439 0.171 0.165 0.171 0.171 0.171 600,163 0.1793 0.00%
2003-03-18 0 0.900 0.860 0.900 - - 0 0 - 0.171 0.163 0.171 - - 0 - 0.00%
2003-03-17 0 0.900 0.850 0.900 - - 0 0 - 0.171 0.161 0.171 - - 0 - 0.00%
2003-03-14 0 0.900 0.890 0.900 - - 0 0 - 0.171 0.169 0.171 - - 0 - 0.00%
2003-03-13 0 0.900 0.880 0.900 0.890 0.900 24,000 21,400 0.8917 0.171 0.167 0.171 0.169 0.171 126,350 0.1694 0.00%
2003-03-12 0 0.900 0.890 0.920 0.890 0.900 40,000 35,800 0.8950 0.171 0.169 0.175 0.169 0.171 210,584 0.1700 0.00%
2003-03-11 0 0.900 0.880 0.920 0.840 0.900 62,000 54,100 0.8726 0.171 0.167 0.175 0.160 0.171 326,405 0.1657 0.00%
2003-03-10 0 0.900 0.880 0.900 0.850 0.900 25,874 22,993 0.8887 0.171 0.167 0.171 0.161 0.171 136,216 0.1688 -2.17%
2003-03-07 0 0.920 0.920 0.930 0.900 0.920 69,000 62,140 0.9006 0.175 0.175 0.177 0.171 0.175 363,257 0.1711 0.00%
2003-03-06 0 0.920 0.910 0.920 0.900 0.950 276,600 257,790 0.9320 0.175 0.173 0.175 0.171 0.180 1,456,186 0.1770 0.00%
2003-03-05 0 0.920 0.920 0.960 0.920 0.920 33,000 30,360 0.9200 0.175 0.175 0.182 0.175 0.175 173,732 0.1748 -5.15%
2003-03-04 0 0.970 0.970 0.980 0.900 1.000 68,000 62,900 0.9250 0.184 0.184 0.186 0.171 0.190 357,992 0.1757 -1.02%
2003-03-03 0 0.980 0.980 1.000 0.900 0.920 110,000 103,800 0.9436 0.186 0.186 0.190 0.171 0.175 579,105 0.1792 3.16%
2003-02-28 0 0.950 0.960 0.990 0.950 1.000 165,000 162,150 0.9827 0.180 0.182 0.188 0.180 0.190 868,658 0.1867 -4.04%
2003-02-27 0 0.990 0.980 1.000 0.990 1.050 86,000 86,200 1.0023 0.188 0.186 0.190 0.188 0.199 452,755 0.1904 0.00%
2003-02-26 0 0.990 0.950 0.990 0.990 0.990 15,000 14,850 0.9900 0.188 0.180 0.188 0.188 0.188 78,969 0.1880 -1.00%
2003-02-25 0 1.000 1.000 1.010 0.960 1.010 110,000 109,600 0.9964 0.190 0.190 0.192 0.182 0.192 579,105 0.1893 -0.99%
2003-02-24 0 1.010 1.010 1.020 1.010 1.010 192,000 193,920 1.0100 0.192 0.192 0.194 0.192 0.192 1,010,802 0.1918 -1.94%
2003-02-21 0 1.030 1.010 1.030 1.010 1.030 518,800 526,508 1.0149 0.196 0.192 0.196 0.192 0.196 2,731,270 0.1928 0.00%
2003-02-20 0 1.030 1.020 1.030 1.010 1.030 982,403 1,000,541 1.0185 0.196 0.194 0.196 0.192 0.196 5,171,951 0.1935 0.98%
2003-02-19 0 1.020 1.020 1.030 1.020 1.030 135,980 139,029 1.0224 0.194 0.194 0.196 0.194 0.196 715,879 0.1942 0.00%
2003-02-18 0 1.020 1.020 1.030 1.010 1.050 717,020 735,231 1.0254 0.194 0.194 0.196 0.192 0.199 3,774,818 0.1948 0.00%
2003-02-17 0 1.020 1.020 1.030 1.010 1.020 284,000 288,420 1.0156 0.194 0.194 0.196 0.192 0.194 1,495,144 0.1929 0.00%
2003-02-14 0 1.020 1.020 1.030 1.010 1.020 391,380 397,159 1.0148 0.194 0.194 0.196 0.192 0.194 2,060,456 0.1928 0.00%
2003-02-13 0 1.020 1.020 1.030 1.010 1.020 453,392 462,180 1.0194 0.194 0.194 0.196 0.192 0.194 2,386,924 0.1936 -0.97%
2003-02-12 0 1.030 1.020 1.040 1.010 1.030 485,000 493,650 1.0178 0.196 0.194 0.198 0.192 0.196 2,553,327 0.1933 0.98%
2003-02-11 0 1.020 1.010 1.020 1.010 1.020 161,000 162,650 1.0102 0.194 0.192 0.194 0.192 0.194 847,599 0.1919 0.00%
2003-02-10 0 1.020 1.020 1.030 1.010 1.020 389,400 393,678 1.0110 0.194 0.194 0.196 0.192 0.194 2,050,032 0.1920 0.00%
2003-02-07 0 1.020 1.020 1.030 1.010 1.130 404,000 427,190 1.0574 0.194 0.194 0.196 0.192 0.215 2,126,895 0.2009 0.00%
2003-02-06 0 1.020 1.020 1.030 1.010 1.010 172,000 173,720 1.0100 0.194 0.194 0.196 0.192 0.192 905,510 0.1918 0.00%
2003-02-05 0 1.020 1.020 1.040 1.010 1.020 32,000 32,420 1.0131 0.194 0.194 0.198 0.192 0.194 168,467 0.1924 -1.92%
2003-02-04 0 1.040 1.020 1.040 1.010 1.040 260,000 263,200 1.0123 0.198 0.194 0.198 0.192 0.198 1,368,794 0.1923 0.00%
2003-01-30 0 1.040 1.010 1.040 1.010 1.040 1,035,800 1,047,498 1.0113 0.198 0.192 0.198 0.192 0.198 5,453,064 0.1921 0.00%
2003-01-29 0 1.040 1.030 1.050 1.010 1.040 227,600 234,764 1.0315 0.198 0.196 0.199 0.192 0.198 1,198,221 0.1959 0.00%
2003-01-28 0 1.040 1.010 1.050 1.010 1.040 495,231 510,554 1.0309 0.198 0.192 0.199 0.192 0.198 2,607,189 0.1958 2.97%
2003-01-27 0 1.010 1.010 1.020 1.010 1.030 346,000 351,570 1.0161 0.192 0.192 0.194 0.192 0.196 1,821,549 0.1930 0.00%
2003-01-24 0 1.010 1.000 1.030 1.010 1.010 110,000 111,100 1.0100 0.192 0.190 0.196 0.192 0.192 579,105 0.1918 -0.98%
2003-01-23 0 1.020 1.020 1.030 1.010 1.020 199,811 203,583 1.0189 0.194 0.194 0.196 0.192 0.194 1,051,923 0.1935 0.00%
2003-01-22 0 1.020 1.010 1.030 1.020 1.020 100,000 102,000 1.0200 0.194 0.192 0.196 0.194 0.194 526,459 0.1937 -1.92%
2003-01-21 0 1.040 1.030 1.040 1.000 1.040 237,014 244,134 1.0300 0.198 0.196 0.198 0.190 0.198 1,247,782 0.1957 0.00%
2003-01-20 0 1.040 1.040 1.050 1.020 1.030 384,176 394,806 1.0277 0.198 0.198 0.199 0.194 0.196 2,022,530 0.1952 0.00%
2003-01-17 0 1.040 1.030 1.050 1.030 1.040 326,000 337,320 1.0347 0.198 0.196 0.199 0.196 0.198 1,716,257 0.1965 -0.95%
2003-01-16 0 1.050 1.040 1.060 1.050 1.050 182,000 191,100 1.0500 0.199 0.198 0.201 0.199 0.199 958,156 0.1994 0.00%
2003-01-15 0 1.050 1.050 1.060 1.020 1.050 387,336 403,293 1.0412 0.199 0.199 0.201 0.194 0.199 2,039,166 0.1978 1.94%
2003-01-14 0 1.030 1.030 1.040 1.020 1.030 157,000 160,640 1.0232 0.196 0.196 0.198 0.194 0.196 826,541 0.1944 0.00%
2003-01-13 0 1.030 1.020 1.030 1.030 1.030 170,000 175,100 1.0300 0.196 0.194 0.196 0.196 0.196 894,981 0.1956 0.00%
2003-01-10 0 1.030 1.030 1.040 1.030 1.040 131,000 135,280 1.0327 0.196 0.196 0.198 0.196 0.198 689,662 0.1962 0.00%
2003-01-09 0 1.030 1.020 1.050 1.020 1.030 385,000 394,720 1.0252 0.196 0.194 0.199 0.194 0.196 2,026,868 0.1947 0.00%
2003-01-08 0 1.030 1.030 1.040 1.030 1.040 137,000 141,980 1.0364 0.196 0.196 0.198 0.196 0.198 721,249 0.1969 -1.90%
2003-01-07 0 1.050 1.050 1.060 1.050 1.050 16,000 16,800 1.0500 0.199 0.199 0.201 0.199 0.199 84,233 0.1994 0.00%
2003-01-06 0 1.050 1.050 1.060 1.050 1.050 75,000 78,750 1.0500 0.199 0.199 0.201 0.199 0.199 394,844 0.1994 -0.94%
2003-01-03 0 1.060 1.050 1.080 1.050 1.070 503,000 532,170 1.0580 0.201 0.199 0.205 0.199 0.203 2,648,090 0.2010 0.00%
2003-01-02 0 1.060 1.040 1.070 1.040 1.060 68,000 71,680 1.0541 0.201 0.198 0.203 0.198 0.201 357,992 0.2002 1.92%
2002-12-31 0 1.040 1.030 1.070 - - 0 0 - 0.198 0.196 0.203 - - 0 - 0.00%
2002-12-30 0 1.040 1.040 1.050 1.030 1.050 180,000 187,800 1.0433 0.198 0.198 0.199 0.196 0.199 947,627 0.1982 0.97%
2002-12-27 0 1.030 1.030 1.050 1.030 1.030 98,000 100,940 1.0300 0.196 0.196 0.199 0.196 0.196 515,930 0.1956 -1.90%
2002-12-24 0 1.050 1.050 1.070 1.050 1.050 35,000 36,750 1.0500 0.199 0.199 0.203 0.199 0.199 184,261 0.1994 0.00%
2002-12-23 0 1.050 1.050 1.060 1.050 1.050 74,000 77,700 1.0500 0.199 0.199 0.201 0.199 0.199 389,580 0.1994 0.00%
2002-12-20 0 1.050 1.050 1.060 1.050 1.050 7,000 7,350 1.0500 0.199 0.199 0.201 0.199 0.199 36,852 0.1994 0.00%
2002-12-19 0 1.050 1.050 1.070 1.050 1.060 70,000 74,100 1.0586 0.199 0.199 0.203 0.199 0.201 368,521 0.2011 0.00%
2002-12-18 0 1.050 1.050 1.060 1.050 1.060 75,077 79,378 1.0573 0.199 0.199 0.201 0.199 0.201 395,250 0.2008 -2.78%
2002-12-17 0 1.080 1.050 1.080 1.050 1.080 486,800 521,866 1.0720 0.205 0.199 0.205 0.199 0.205 2,562,803 0.2036 0.93%
2002-12-16 0 1.070 1.070 1.080 1.070 1.070 165,000 176,550 1.0700 0.203 0.203 0.205 0.203 0.203 868,658 0.2032 -0.93%
2002-12-13 0 1.080 1.070 1.080 1.080 1.090 30,000 32,500 1.0833 0.205 0.203 0.205 0.205 0.207 157,938 0.2058 0.00%
2002-12-12 0 1.080 1.070 1.090 1.070 1.080 122,080 131,122 1.0741 0.205 0.203 0.207 0.203 0.205 642,701 0.2040 0.93%
2002-12-11 0 1.070 1.070 1.080 1.070 1.080 116,000 124,620 1.0743 0.203 0.203 0.205 0.203 0.205 610,693 0.2041 0.00%
2002-12-10 0 1.070 1.070 1.080 1.070 1.070 44,000 47,080 1.0700 0.203 0.203 0.205 0.203 0.203 231,642 0.2032 0.00%
2002-12-09 0 1.070 1.070 1.090 1.070 1.080 270,000 290,100 1.0744 0.203 0.203 0.207 0.203 0.205 1,421,440 0.2041 0.94%
2002-12-06 0 1.060 1.060 1.070 1.060 1.070 270,000 288,700 1.0693 0.201 0.201 0.203 0.201 0.203 1,421,440 0.2031 -0.93%
2002-12-05 0 1.070 1.060 1.080 1.060 1.070 260,200 277,866 1.0679 0.203 0.201 0.205 0.201 0.203 1,369,847 0.2028 1.90%
2002-12-04 0 1.050 1.050 1.060 1.050 1.060 118,800 125,316 1.0548 0.199 0.199 0.201 0.199 0.201 625,433 0.2004 -0.94%
2002-12-03 0 1.060 1.050 1.060 1.050 1.060 280,000 296,330 1.0583 0.201 0.199 0.201 0.199 0.201 1,474,086 0.2010 0.00%
2002-12-02 0 1.060 1.060 1.070 1.050 1.060 343,000 362,360 1.0564 0.201 0.201 0.203 0.199 0.201 1,805,755 0.2007 0.95%
2002-11-29 0 1.050 1.050 1.060 1.040 1.050 209,000 219,180 1.0487 0.199 0.199 0.201 0.198 0.199 1,100,300 0.1992 0.00%
2002-11-28 0 1.050 1.050 1.060 1.050 1.050 269,000 282,450 1.0500 0.199 0.199 0.201 0.199 0.199 1,416,175 0.1994 0.00%
2002-11-27 0 1.050 1.040 1.050 1.030 1.050 479,137 498,457 1.0403 0.199 0.198 0.199 0.196 0.199 2,522,461 0.1976 0.96%
2002-11-26 0 1.040 1.040 1.060 1.040 1.050 92,625 96,505 1.0419 0.198 0.198 0.201 0.198 0.199 487,633 0.1979 0.00%
2002-11-25 0 1.040 1.040 1.050 1.040 1.040 60,000 62,400 1.0400 0.198 0.198 0.199 0.198 0.198 315,876 0.1975 0.00%
2002-11-22 0 1.040 1.040 1.060 1.040 1.050 259,000 270,560 1.0446 0.198 0.198 0.201 0.198 0.199 1,363,529 0.1984 -0.95%
2002-11-21 0 1.050 1.050 1.060 1.030 1.060 605,000 627,970 1.0380 0.199 0.199 0.201 0.196 0.201 3,185,078 0.1972 0.00%
2002-11-20 0 1.050 1.050 1.060 1.030 1.050 278,000 290,060 1.0434 0.199 0.199 0.201 0.196 0.199 1,463,557 0.1982 1.94%
2002-11-19 0 1.030 1.030 1.040 1.030 1.030 146,000 150,380 1.0300 0.196 0.196 0.198 0.196 0.196 768,630 0.1956 -0.96%
2002-11-18 0 1.040 1.030 1.040 1.020 1.050 988,000 1,029,080 1.0416 0.198 0.196 0.198 0.194 0.199 5,201,417 0.1978 0.97%
2002-11-15 0 1.030 1.020 1.040 1.010 1.030 915,000 930,180 1.0166 0.196 0.194 0.198 0.192 0.196 4,817,101 0.1931 0.00%
2002-11-14 0 1.030 1.020 1.040 1.030 1.050 988,000 1,028,240 1.0407 0.196 0.194 0.198 0.196 0.199 5,201,417 0.1977 -1.90%
2002-11-13 0 1.050 1.050 1.060 1.020 1.100 1,517,400 1,605,336 1.0580 0.199 0.199 0.201 0.194 0.209 7,988,492 0.2010 31.25%
2002-11-12 1 0.800 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2002-11-11 1 0.800 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2002-11-08 1 0.800 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2002-11-07 1 0.800 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2002-11-06 1 0.800 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2002-11-05 1 0.800 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2002-11-04 1 0.800 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2002-11-01 0 0.800 - 0.800 0.860 0.860 10,000 8,600 0.8600 0.152 - 0.152 0.163 0.163 52,646 0.1634 -11.11%
2002-10-31 0 0.900 0.880 0.930 - - 0 0 - 0.171 0.167 0.177 - - 0 - 0.00%
2002-10-30 0 0.900 0.880 0.960 - - 0 0 - 0.171 0.167 0.182 - - 0 - 0.00%
2002-10-29 0 0.900 0.890 0.960 - - 0 0 - 0.171 0.169 0.182 - - 0 - 0.00%
2002-10-28 0 0.900 0.880 0.950 - - 0 0 - 0.171 0.167 0.180 - - 0 - 0.00%
2002-10-25 0 0.900 0.900 - 0.880 0.880 4,000 3,520 0.8800 0.171 0.171 - 0.167 0.167 21,058 0.1672 0.00%
2002-10-24 0 0.900 0.900 0.920 - - 0 0 - 0.171 0.171 0.175 - - 0 - 0.00%
2002-10-23 0 0.900 0.880 0.900 - - 0 0 - 0.171 0.167 0.171 - - 0 - 0.00%
2002-10-22 0 0.900 0.900 0.910 0.880 0.880 16,000 14,180 0.8863 0.171 0.171 0.173 0.167 0.167 84,233 0.1683 0.00%
2002-10-21 0 0.900 0.900 0.930 0.890 0.890 53,000 47,170 0.8900 0.171 0.171 0.177 0.169 0.169 279,023 0.1691 -4.26%
2002-10-18 0 0.940 0.900 0.940 0.880 0.950 481,000 436,280 0.9070 0.179 0.171 0.179 0.167 0.180 2,532,269 0.1723 -1.05%
2002-10-17 0 0.950 0.820 0.950 0.900 0.950 110,000 99,500 0.9045 0.180 0.156 0.180 0.171 0.180 579,105 0.1718 0.00%
2002-10-16 0 0.950 - 1.000 - - 10,000 10,000 1.0000 0.180 - 0.190 - - 52,646 0.1899 0.00%
2002-10-15 0 0.950 0.950 1.000 - - 0 0 - 0.180 0.180 0.190 - - 0 - 0.00%
2002-10-11 0 0.950 - 1.000 - - 0 0 - 0.180 - 0.190 - - 0 - -0.00%
2002-10-10 0 0.970 - 0.970 0.980 0.980 1,000 980 0.9800 0.180 - 0.180 0.182 0.182 5,375 0.1823 -1.02%
2002-10-09 0 0.980 - 0.990 - - 0 0 - 0.182 - 0.184 - - 0 - 0.00%
2002-10-08 0 0.980 - 1.000 0.980 1.000 95,000 93,900 0.9884 0.182 - 0.186 0.182 0.186 510,665 0.1839 -2.00%
2002-10-07 0 1.000 1.000 1.020 1.000 1.000 112,000 112,000 1.0000 0.186 0.186 0.190 0.186 0.186 602,048 0.1860 -1.96%
2002-10-04 0 1.020 1.000 1.030 0.950 1.020 392,000 387,480 0.9885 0.190 0.186 0.192 0.177 0.190 2,107,167 0.1839 2.00%
2002-10-03 0 1.000 - 1.000 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2002-10-02 0 1.000 0.960 1.000 1.000 1.000 28,000 28,000 1.0000 0.186 0.179 0.186 0.186 0.186 150,512 0.1860 -1.96%
2002-09-30 0 1.020 0.900 1.020 0.680 1.020 15,000 14,180 0.9453 0.190 0.167 0.190 0.127 0.190 80,631 0.1759 2.00%
2002-09-27 0 1.000 0.940 1.000 0.990 1.000 369,000 366,010 0.9919 0.186 0.175 0.186 0.184 0.186 1,983,532 0.1845 0.00%
2002-09-26 0 1.000 0.970 1.000 0.960 1.030 111,000 107,900 0.9721 0.186 0.180 0.186 0.179 0.192 596,672 0.1808 -1.96%
2002-09-25 0 1.020 0.980 1.030 1.020 1.020 37,000 37,740 1.0200 0.190 0.182 0.192 0.190 0.190 198,891 0.1898 -1.92%
2002-09-24 0 1.040 - 1.040 1.020 1.040 400,000 412,940 1.0324 0.193 - 0.193 0.190 0.193 2,150,170 0.1920 -0.95%
2002-09-23 0 1.050 - 1.050 1.050 1.060 68,516 72,296 1.0552 0.195 - 0.195 0.195 0.197 368,303 0.1963 0.00%
2002-09-20 0 1.050 - 1.050 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2002-09-19 0 1.050 - 1.050 1.040 1.050 110,130 115,438 1.0482 0.195 - 0.195 0.193 0.195 591,996 0.1950 0.00%
2002-09-18 0 1.050 - 1.080 1.040 1.050 74,000 77,360 1.0454 0.195 - 0.201 0.193 0.195 397,781 0.1945 0.00%
2002-09-17 0 1.050 0.950 1.050 0.950 1.050 20,000 20,000 1.0000 0.195 0.177 0.195 0.177 0.195 107,509 0.1860 0.00%
2002-09-16 0 1.050 - 1.050 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2002-09-13 0 1.050 1.000 1.050 1.030 1.060 217,000 227,920 1.0503 0.195 0.186 0.195 0.192 0.197 1,166,467 0.1954 5.00%
2002-09-12 0 1.000 1.000 1.050 1.000 1.050 124,000 128,720 1.0381 0.186 0.186 0.195 0.186 0.195 666,553 0.1931 0.00%
2002-09-11 0 1.000 0.960 1.030 1.000 1.000 7,000 7,000 1.0000 0.186 0.179 0.192 0.186 0.186 37,628 0.1860 0.00%
2002-09-10 0 1.000 1.000 1.010 0.920 1.000 151,951 149,455 0.9836 0.186 0.186 0.188 0.171 0.186 816,801 0.1830 2.04%
2002-09-09 0 0.980 0.940 0.980 0.950 0.990 30,000 29,100 0.9700 0.182 0.175 0.182 0.177 0.184 161,263 0.1805 3.16%
2002-09-06 0 0.950 0.910 0.980 0.870 0.950 115,000 108,350 0.9422 0.177 0.169 0.182 0.162 0.177 618,174 0.1753 5.56%
2002-09-05 0 0.900 0.900 0.950 0.900 0.900 1,128,000 1,063,400 0.9427 0.167 0.167 0.177 0.167 0.167 6,063,480 0.1754 0.00%
2002-09-04 0 0.900 0.880 0.990 0.900 0.920 1,087,000 982,900 0.9042 0.167 0.164 0.184 0.167 0.171 5,843,087 0.1682 0.00%
2002-09-03 0 0.900 0.850 0.950 0.900 0.900 147,000 132,300 0.9000 0.167 0.158 0.177 0.167 0.167 790,188 0.1674 0.00%
2002-09-02 0 0.900 0.870 0.900 0.900 0.900 8,000 7,200 0.9000 0.167 0.162 0.167 0.167 0.167 43,003 0.1674 0.00%
2002-08-30 0 0.900 0.870 0.940 0.900 0.900 50,000 45,000 0.9000 0.167 0.162 0.175 0.167 0.167 268,771 0.1674 0.00%
2002-08-29 0 0.900 0.880 0.930 0.900 0.900 50,000 45,000 0.9000 0.167 0.164 0.173 0.167 0.167 268,771 0.1674 0.00%
2002-08-28 0 0.900 0.880 1.000 0.900 0.900 120,000 108,000 0.9000 0.167 0.164 0.186 0.167 0.167 645,051 0.1674 0.00%
2002-08-27 0 0.900 0.870 1.000 0.870 0.900 357,227 318,393 0.8913 0.167 0.162 0.186 0.162 0.167 1,920,247 0.1658 0.00%
2002-08-26 0 0.900 0.870 0.900 0.880 0.900 157,000 138,800 0.8841 0.167 0.162 0.167 0.164 0.167 843,942 0.1645 0.00%
2002-08-23 0 0.900 0.880 0.950 0.880 0.900 489,000 437,900 0.8955 0.167 0.164 0.177 0.164 0.167 2,628,583 0.1666 0.00%
2002-08-22 0 0.900 0.880 0.920 0.880 0.900 270,000 242,600 0.8985 0.167 0.164 0.171 0.164 0.167 1,451,365 0.1672 0.00%
2002-08-21 0 0.900 0.870 0.900 0.900 0.920 595,000 536,100 0.9010 0.167 0.162 0.167 0.167 0.171 3,198,378 0.1676 0.00%
2002-08-20 0 0.900 0.860 0.900 0.860 0.900 583,000 509,410 0.8738 0.167 0.160 0.167 0.160 0.167 3,133,873 0.1625 0.00%
2002-08-19 0 0.900 0.870 0.900 0.860 0.900 270,000 234,600 0.8689 0.167 0.162 0.167 0.160 0.167 1,451,365 0.1616 0.00%
2002-08-16 0 0.900 0.860 0.950 0.900 0.900 50,000 45,000 0.9000 0.167 0.160 0.177 0.167 0.167 268,771 0.1674 0.00%
2002-08-15 0 0.900 0.860 0.950 0.900 0.900 80,000 72,000 0.9000 0.167 0.160 0.177 0.167 0.167 430,034 0.1674 0.00%
2002-08-14 0 0.900 0.860 0.900 0.860 0.900 190,000 168,600 0.8874 0.167 0.160 0.167 0.160 0.167 1,021,331 0.1651 0.00%
2002-08-13 0 0.900 0.860 0.920 0.900 0.920 228,000 205,600 0.9018 0.167 0.160 0.171 0.167 0.171 1,225,597 0.1678 0.00%
2002-08-12 0 0.900 0.860 0.900 0.900 0.900 100,000 90,000 0.9000 0.167 0.160 0.167 0.167 0.167 537,543 0.1674 -2.17%
2002-08-09 0 0.920 0.920 0.960 0.920 0.920 144,000 132,480 0.9200 0.171 0.171 0.179 0.171 0.171 774,061 0.1711 0.00%
2002-08-08 0 0.920 0.920 0.980 0.890 0.900 89,000 79,900 0.8978 0.171 0.171 0.182 0.166 0.167 478,413 0.1670 0.00%
2002-08-07 0 0.920 0.900 0.920 0.900 1.040 445,000 402,070 0.9035 0.171 0.167 0.171 0.167 0.193 2,392,064 0.1681 -5.15%
2002-08-06 0 0.970 0.900 0.970 0.900 0.970 74,000 66,840 0.9032 0.180 0.167 0.180 0.167 0.180 397,781 0.1680 -1.02%
2002-08-05 0 0.980 0.920 0.980 - - 0 0 - 0.182 0.171 0.182 - - 0 - 0.00%
2002-08-02 0 0.980 0.910 0.980 0.930 1.000 575,000 550,980 0.9582 0.182 0.169 0.182 0.173 0.186 3,090,870 0.1783 -2.00%
2002-08-01 0 1.000 0.890 1.000 0.930 1.000 225,000 211,880 0.9417 0.186 0.166 0.186 0.173 0.186 1,209,471 0.1752 0.00%
2002-07-31 0 1.000 0.930 1.000 - - 0 0 - 0.186 0.173 0.186 - - 0 - 0.00%
2002-07-30 0 1.000 0.930 1.000 0.930 1.000 90,000 87,900 0.9767 0.186 0.173 0.186 0.173 0.186 483,788 0.1817 0.00%
2002-07-29 0 1.000 - 1.000 1.000 1.000 40,000 40,000 1.0000 0.186 - 0.186 0.186 0.186 215,017 0.1860 0.00%
2002-07-26 0 1.000 0.920 1.000 0.980 1.000 120,000 118,000 0.9833 0.186 0.171 0.186 0.182 0.186 645,051 0.1829 0.00%
2002-07-25 0 1.000 0.990 1.000 0.980 1.000 114,000 112,120 0.9835 0.186 0.184 0.186 0.182 0.186 612,798 0.1830 0.00%
2002-07-24 0 1.000 0.980 1.020 - - 0 0 - 0.186 0.182 0.190 - - 0 - 0.00%
2002-07-23 0 1.000 0.990 - 0.990 1.000 351,000 348,490 0.9928 0.186 0.184 - 0.184 0.186 1,886,774 0.1847 0.00%
2002-07-22 0 1.000 1.000 1.020 1.000 1.000 173,274 173,263 0.9999 0.186 0.186 0.190 0.186 0.186 931,421 0.1860 0.00%
2002-07-19 0 1.000 0.990 1.020 0.990 1.000 103,000 102,650 0.9966 0.186 0.184 0.190 0.184 0.186 553,669 0.1854 -1.96%
2002-07-18 0 1.020 1.000 1.020 - - 0 0 - 0.190 0.186 0.190 - - 0 - -0.97%
2002-07-17 0 1.030 1.000 1.030 1.000 1.030 376,000 385,000 1.0239 0.192 0.186 0.192 0.186 0.192 2,021,160 0.1905 0.00%
2002-07-16 0 1.030 1.000 1.050 1.030 1.030 540,000 556,200 1.0300 0.192 0.186 0.195 0.192 0.192 2,902,730 0.1916 0.00%
2002-07-15 0 1.030 1.000 1.030 1.030 1.030 150,000 154,500 1.0300 0.192 0.186 0.192 0.192 0.192 806,314 0.1916 0.00%
2002-07-12 0 1.030 1.010 1.050 1.000 1.030 31,000 31,600 1.0194 0.192 0.188 0.195 0.186 0.192 166,638 0.1896 3.00%
2002-07-11 0 1.000 1.000 1.050 1.000 1.000 60,000 61,500 1.0250 0.186 0.186 0.195 0.186 0.186 322,526 0.1907 -3.85%
2002-07-10 0 1.040 1.010 1.050 1.010 1.040 40,000 41,100 1.0275 0.193 0.188 0.195 0.188 0.193 215,017 0.1911 -0.95%
2002-07-09 0 1.050 1.010 1.050 1.050 1.050 412,000 432,600 1.0500 0.195 0.188 0.195 0.195 0.195 2,214,675 0.1953 0.00%
2002-07-08 0 1.050 1.040 1.050 1.060 1.060 10,000 10,600 1.0600 0.195 0.193 0.195 0.197 0.197 53,754 0.1972 0.00%
2002-07-05 0 1.050 1.040 1.050 1.040 1.060 393,000 413,040 1.0510 0.195 0.193 0.195 0.193 0.197 2,112,542 0.1955 3.96%
2002-07-04 0 1.010 1.010 1.030 1.000 1.000 184,000 184,000 1.0000 0.188 0.188 0.192 0.186 0.186 989,078 0.1860 0.00%
2002-07-03 0 1.010 0.990 1.010 1.000 1.010 563,000 563,300 1.0005 0.188 0.184 0.188 0.186 0.188 3,026,364 0.1861 0.00%
2002-07-02 0 1.010 1.010 1.020 1.010 1.020 140,000 142,400 1.0171 0.188 0.188 0.190 0.188 0.190 752,560 0.1892 -3.81%
2002-06-28 0 1.050 1.020 1.050 - - 0 0 - 0.195 0.190 0.195 - - 0 - -0.94%
2002-06-27 0 1.060 1.010 1.060 1.000 1.060 164,800 174,324 1.0578 0.197 0.188 0.197 0.186 0.197 885,870 0.1968 0.00%
2002-06-26 0 1.060 1.030 1.070 1.060 1.060 300,000 318,000 1.0600 0.197 0.192 0.199 0.197 0.197 1,612,628 0.1972 0.95%
2002-06-25 0 1.050 1.040 1.080 1.050 1.050 308,490 323,890 1.0499 0.195 0.193 0.201 0.195 0.195 1,658,265 0.1953 -0.94%
2002-06-24 0 1.060 1.060 1.080 1.060 1.060 477,200 511,364 1.0716 0.197 0.197 0.201 0.197 0.197 2,565,153 0.1994 -1.85%
2002-06-21 0 1.080 1.080 1.100 1.080 1.080 40,000 43,200 1.0800 0.201 0.201 0.205 0.201 0.201 215,017 0.2009 -1.82%
2002-06-20 0 1.100 1.100 1.110 1.080 1.080 38,000 41,040 1.0800 0.205 0.205 0.206 0.201 0.201 204,266 0.2009 -1.79%
2002-06-19 0 1.120 1.080 1.120 1.100 1.120 438,000 486,420 1.1105 0.208 0.201 0.208 0.205 0.208 2,354,436 0.2066 0.00%
2002-06-18 0 1.120 - 1.120 1.120 1.130 240,000 269,000 1.1208 0.208 - 0.208 0.208 0.210 1,290,102 0.2085 -0.88%
2002-06-17 0 1.130 1.120 1.140 1.130 1.130 360,000 406,800 1.1300 0.210 0.208 0.212 0.210 0.210 1,935,153 0.2102 0.00%
2002-06-14 0 1.130 1.120 1.140 1.130 1.130 1,000 1,130 1.1300 0.210 0.208 0.212 0.210 0.210 5,375 0.2102 -0.88%
2002-06-13 0 1.140 1.130 1.140 1.140 1.140 300,000 342,000 1.1400 0.212 0.210 0.212 0.212 0.212 1,612,628 0.2121 0.00%
2002-06-12 0 1.140 1.140 1.160 1.140 1.140 171,849 195,874 1.1398 0.212 0.212 0.216 0.212 0.212 923,761 0.2120 -1.72%
2002-06-11 0 1.160 1.140 1.160 1.160 1.160 500,000 580,000 1.1600 0.216 0.212 0.216 0.216 0.216 2,687,713 0.2158 0.00%
2002-06-10 0 1.160 1.160 1.180 1.160 1.160 233,000 270,280 1.1600 0.216 0.216 0.220 0.216 0.216 1,252,474 0.2158 0.00%
2002-06-07 0 1.160 1.160 1.180 1.160 1.160 68,000 78,880 1.1600 0.216 0.216 0.220 0.216 0.216 365,529 0.2158 0.00%
2002-06-06 0 1.160 1.160 1.180 1.160 1.160 127,600 147,992 1.1598 0.216 0.216 0.220 0.216 0.216 685,904 0.2158 0.00%
2002-06-05 0 1.160 1.160 1.220 1.160 1.160 389,000 451,240 1.1600 0.216 0.216 0.227 0.216 0.216 2,091,040 0.2158 0.00%
2002-06-04 0 1.160 1.160 1.170 1.160 1.170 372,000 431,820 1.1608 0.216 0.216 0.218 0.216 0.218 1,999,658 0.2159 -1.69%
2002-06-03 0 1.180 1.180 1.190 1.160 1.160 10,000 11,600 1.1600 0.220 0.220 0.221 0.216 0.216 53,754 0.2158 0.00%
2002-05-31 0 1.180 1.180 1.200 1.170 1.170 47,000 54,990 1.1700 0.220 0.220 0.223 0.218 0.218 252,645 0.2177 0.00%
2002-05-30 0 1.180 1.160 1.250 1.160 1.180 40,000 46,800 1.1700 0.220 0.216 0.233 0.216 0.220 215,017 0.2177 0.00%
2002-05-29 0 1.180 1.180 1.190 1.160 1.180 132,000 153,760 1.1648 0.220 0.220 0.221 0.216 0.220 709,556 0.2167 0.00%
2002-05-28 0 1.180 1.160 1.180 1.160 1.180 90,000 105,000 1.1667 0.220 0.216 0.220 0.216 0.220 483,788 0.2170 0.00%
2002-05-27 0 1.180 1.160 1.180 1.160 1.180 58,000 68,240 1.1766 0.220 0.216 0.220 0.216 0.220 311,775 0.2189 0.85%
2002-05-24 0 1.170 1.170 1.190 - - 0 0 - 0.218 0.218 0.221 - - 0 - 0.00%
2002-05-23 0 1.180 1.180 1.190 1.180 1.180 15,000 17,700 1.1800 0.218 0.218 0.220 0.218 0.218 81,321 0.2177 -1.67%
2002-05-22 0 1.200 1.200 1.230 1.200 1.200 250,000 300,000 1.2000 0.221 0.221 0.227 0.221 0.221 1,355,342 0.2213 0.00%
2002-05-21 0 1.200 1.200 1.210 1.200 1.220 270,000 324,660 1.2024 0.221 0.221 0.223 0.221 0.225 1,463,770 0.2218 -1.64%
2002-05-17 0 1.220 1.200 1.220 1.200 1.220 456,000 547,800 1.2013 0.225 0.221 0.225 0.221 0.225 2,472,144 0.2216 1.67%
2002-05-16 0 1.200 1.200 1.210 1.200 1.200 30,000 36,000 1.2000 0.221 0.221 0.223 0.221 0.221 162,641 0.2213 0.00%
2002-05-15 0 1.200 1.200 1.210 1.200 1.200 327,000 392,400 1.2000 0.221 0.221 0.223 0.221 0.221 1,772,788 0.2213 -0.83%
2002-05-14 0 1.210 1.210 1.250 1.200 1.210 276,000 332,000 1.2029 0.223 0.223 0.231 0.221 0.223 1,496,298 0.2219 0.83%
2002-05-13 0 1.200 1.200 1.210 1.200 1.200 246,227 295,463 1.2000 0.221 0.221 0.223 0.221 0.221 1,334,887 0.2213 -0.83%
2002-05-10 0 1.210 1.200 1.210 1.250 1.250 62,000 77,500 1.2500 0.223 0.221 0.223 0.231 0.231 336,125 0.2306 0.83%
2002-05-09 0 1.200 1.190 1.220 1.200 1.200 500,000 600,000 1.2000 0.221 0.220 0.225 0.221 0.221 2,710,685 0.2213 0.00%
2002-05-08 0 1.200 1.200 1.220 1.200 1.220 107,578 130,680 1.2147 0.221 0.221 0.225 0.221 0.225 583,220 0.2241 -0.83%
2002-05-07 0 1.210 1.190 1.210 1.190 1.210 125,000 149,510 1.1961 0.223 0.220 0.223 0.220 0.223 677,671 0.2206 2.54%
2002-05-06 0 1.180 1.180 1.200 1.180 1.200 87,000 103,660 1.1915 0.218 0.218 0.221 0.218 0.221 471,659 0.2198 -1.67%
2002-05-03 0 1.200 1.190 1.210 1.190 1.200 165,000 197,670 1.1980 0.221 0.220 0.223 0.220 0.221 894,526 0.2210 0.84%
2002-05-02 0 1.190 1.180 1.190 1.180 1.190 286,000 338,260 1.1827 0.220 0.218 0.220 0.218 0.220 1,550,512 0.2182 -0.83%
2002-04-30 0 1.200 1.180 1.210 1.180 1.220 90,025 107,428 1.1933 0.221 0.218 0.223 0.218 0.225 488,059 0.2201 1.69%
2002-04-29 0 1.180 1.180 1.200 1.180 1.180 104,000 122,720 1.1800 0.218 0.218 0.221 0.218 0.218 563,822 0.2177 0.00%
2002-04-26 0 1.180 1.180 1.190 1.180 1.200 250,000 295,700 1.1828 0.218 0.218 0.220 0.218 0.221 1,355,342 0.2182 -1.67%
2002-04-25 0 1.200 1.180 1.200 1.180 1.200 67,000 80,240 1.1976 0.221 0.218 0.221 0.218 0.221 363,232 0.2209 0.00%
2002-04-24 0 1.200 1.180 1.220 1.180 1.200 138,000 165,440 1.1988 0.221 0.218 0.225 0.218 0.221 748,149 0.2211 0.00%
2002-04-23 0 1.200 1.180 1.200 1.180 1.200 81,335 96,662 1.1884 0.221 0.218 0.221 0.218 0.221 440,947 0.2192 0.00%
2002-04-22 0 1.200 1.190 1.200 - - 0 0 - 0.221 0.220 0.221 - - 0 - 0.00%
2002-04-19 0 1.200 1.180 1.200 1.180 1.200 57,000 68,100 1.1947 0.221 0.218 0.221 0.218 0.221 309,018 0.2204 0.84%
2002-04-18 0 1.190 1.180 1.190 1.180 1.200 70,000 83,020 1.1860 0.220 0.218 0.220 0.218 0.221 379,496 0.2188 -0.83%
2002-04-17 0 1.200 1.180 1.210 1.180 1.200 120,000 142,400 1.1867 0.221 0.218 0.223 0.218 0.221 650,564 0.2189 0.00%
2002-04-16 0 1.200 1.180 1.210 1.180 1.200 53,000 63,220 1.1928 0.221 0.218 0.223 0.218 0.221 287,333 0.2200 0.00%
2002-04-15 0 1.200 1.180 1.200 1.180 1.200 544,000 644,160 1.1841 0.221 0.218 0.221 0.218 0.221 2,949,225 0.2184 0.00%
2002-04-12 0 1.200 1.180 1.230 1.180 1.200 204,000 242,400 1.1882 0.221 0.218 0.227 0.218 0.221 1,105,959 0.2192 0.00%
2002-04-11 0 1.200 1.180 1.200 1.180 1.230 164,000 196,120 1.1959 0.221 0.218 0.221 0.218 0.227 889,105 0.2206 0.00%
2002-04-10 0 1.200 1.130 1.200 1.180 1.200 67,000 79,800 1.1910 0.221 0.208 0.221 0.218 0.221 363,232 0.2197 1.69%
2002-04-09 0 1.180 - 1.220 - - 0 0 - 0.218 - 0.225 - - 0 - 0.00%
2002-04-08 0 1.180 1.100 1.200 1.180 1.180 21,000 24,780 1.1800 0.218 0.203 0.221 0.218 0.218 113,849 0.2177 0.00%
2002-04-04 0 1.180 1.120 1.180 1.140 1.180 30,000 35,000 1.1667 0.218 0.207 0.218 0.210 0.218 162,641 0.2152 5.36%
2002-04-03 0 1.120 1.120 1.160 1.100 1.130 84,000 94,120 1.1205 0.207 0.207 0.214 0.203 0.208 455,395 0.2067 -2.61%
2002-04-02 0 1.150 1.150 1.220 - - 0 0 - 0.212 0.212 0.225 - - 0 - 0.00%
2002-03-28 0 1.150 1.150 1.200 1.150 1.150 34,000 40,340 1.1865 0.212 0.212 0.221 0.212 0.212 184,327 0.2189 0.00%
2002-03-27 0 1.150 1.150 1.180 1.130 1.150 20,000 22,900 1.1450 0.212 0.212 0.218 0.208 0.212 108,427 0.2112 0.88%
2002-03-26 0 1.140 1.130 1.200 1.120 1.140 46,000 52,160 1.1339 0.210 0.208 0.221 0.207 0.210 249,383 0.2092 -1.72%
2002-03-25 0 1.160 1.160 1.200 1.130 1.160 132,000 151,860 1.1505 0.214 0.214 0.221 0.208 0.214 715,621 0.2122 -3.33%
2002-03-22 0 1.200 1.160 1.200 1.160 1.200 120,000 140,000 1.1667 0.221 0.214 0.221 0.214 0.221 650,564 0.2152 1.69%
2002-03-21 0 1.180 1.180 1.230 1.160 1.160 90,000 104,400 1.1600 0.218 0.218 0.227 0.214 0.214 487,923 0.2140 -1.67%
2002-03-20 0 1.200 1.160 1.200 1.190 1.200 10,000 11,920 1.1920 0.221 0.214 0.221 0.220 0.221 54,214 0.2199 0.00%
2002-03-19 0 1.200 1.180 1.200 1.180 1.200 70,000 83,600 1.1943 0.221 0.218 0.221 0.218 0.221 379,496 0.2203 0.00%
2002-03-18 0 1.200 1.130 1.230 1.180 1.200 229,600 272,884 1.1885 0.221 0.208 0.227 0.218 0.221 1,244,746 0.2192 0.00%
2002-03-15 0 1.200 1.200 1.230 1.190 1.190 50,000 59,500 1.1900 0.221 0.221 0.227 0.220 0.220 271,068 0.2195 0.00%
2002-03-14 0 1.200 1.200 1.220 1.190 1.220 87,000 104,450 1.2006 0.221 0.221 0.225 0.220 0.225 471,659 0.2215 0.00%
2002-03-13 0 1.200 1.200 1.220 1.180 1.230 69,361 82,932 1.1957 0.221 0.221 0.225 0.218 0.227 376,032 0.2205 -2.44%
2002-03-12 0 1.230 1.190 1.270 1.180 1.240 136,132 164,130 1.2057 0.227 0.220 0.234 0.218 0.229 738,022 0.2224 -0.81%
2002-03-11 0 1.240 1.240 1.260 1.140 1.280 82,000 101,360 1.2361 0.229 0.229 0.232 0.210 0.236 444,552 0.2280 1.64%
2002-03-08 0 1.220 1.180 1.280 1.180 1.230 171,000 207,470 1.2133 0.225 0.218 0.236 0.218 0.227 927,054 0.2238 0.00%
2002-03-07 0 1.220 1.220 1.280 1.220 1.290 6,160,000 7,883,440 1.2798 0.225 0.225 0.236 0.225 0.238 33,395,633 0.2361 -4.69%
2002-03-06 0 1.280 1.160 1.350 1.110 1.340 18,574,000 24,066,960 1.2957 0.236 0.214 0.249 0.205 0.247 100,696,509 0.2390 5.79%
2002-03-05 0 1.210 1.200 1.210 1.170 1.210 1,322,000 1,574,050 1.1907 0.223 0.221 0.223 0.216 0.223 7,167,050 0.2196 4.31%
2002-03-04 0 1.160 1.120 1.170 1.130 1.160 260,000 297,100 1.1427 0.214 0.207 0.216 0.208 0.214 1,409,556 0.2108 -2.52%
2002-03-01 0 1.190 1.100 1.200 1.100 1.190 439,000 506,170 1.1530 0.220 0.203 0.221 0.203 0.220 2,379,981 0.2127 8.18%
2002-02-28 0 1.100 1.100 1.120 1.100 1.120 131,000 144,120 1.1002 0.203 0.203 0.207 0.203 0.207 710,199 0.2029 0.00%
2002-02-27 0 1.100 1.100 1.130 1.100 1.150 170,000 192,000 1.1294 0.203 0.203 0.208 0.203 0.212 921,633 0.2083 -1.79%
2002-02-26 0 1.120 1.050 1.120 1.100 1.170 4,008,000 4,649,820 1.1601 0.207 0.194 0.207 0.203 0.216 21,728,847 0.2140 6.67%
2002-02-25 0 1.050 1.030 1.100 1.050 1.100 146,254 159,062 1.0876 0.194 0.190 0.203 0.194 0.203 792,897 0.2006 -2.78%
2002-02-22 0 1.080 1.050 1.080 1.040 1.170 994,000 1,094,760 1.1014 0.199 0.194 0.199 0.192 0.216 5,388,841 0.2032 -0.92%
2002-02-21 0 1.090 1.040 1.090 1.050 1.090 815,000 871,240 1.0690 0.201 0.192 0.201 0.194 0.201 4,418,416 0.1972 1.87%
2002-02-20 0 1.070 1.020 1.090 1.020 1.070 395,000 410,750 1.0399 0.197 0.188 0.201 0.188 0.197 2,141,441 0.1918 1.90%
2002-02-19 0 1.050 1.010 1.060 1.000 1.050 329,000 335,750 1.0205 0.194 0.186 0.196 0.184 0.194 1,783,630 0.1882 5.00%
2002-02-18 0 1.000 1.000 1.020 1.000 1.000 768,000 768,000 1.0000 0.184 0.184 0.188 0.184 0.184 4,163,611 0.1845 0.00%
2002-02-15 0 1.000 1.000 1.030 1.000 1.000 100,000 100,000 1.0000 0.184 0.184 0.190 0.184 0.184 542,137 0.1845 0.00%
2002-02-11 0 1.000 1.000 1.050 - - 0 0 - 0.184 0.184 0.194 - - 0 - 0.00%
2002-02-08 0 1.000 1.000 1.050 0.990 1.000 421,000 420,800 0.9995 0.184 0.184 0.194 0.183 0.184 2,282,396 0.1844 0.00%
2002-02-07 0 1.000 0.990 1.050 1.000 1.000 20,000 20,000 1.0000 0.184 0.183 0.194 0.184 0.184 108,427 0.1845 0.00%
2002-02-06 0 1.000 1.020 1.030 0.980 1.000 201,000 200,980 0.9999 0.184 0.188 0.190 0.181 0.184 1,089,695 0.1844 -1.96%
2002-02-05 0 1.020 1.000 1.050 0.990 1.020 93,000 93,370 1.0040 0.188 0.184 0.194 0.183 0.188 504,187 0.1852 -0.97%
2002-02-04 0 1.030 1.000 1.030 1.020 1.030 30,000 30,800 1.0267 0.190 0.184 0.190 0.188 0.190 162,641 0.1894 3.00%
2002-02-01 0 1.000 1.000 1.030 0.980 0.980 1,000 980 0.9800 0.184 0.184 0.190 0.181 0.181 5,421 0.1808 0.00%
2002-01-31 0 1.000 1.000 1.020 1.000 1.000 3,000 3,000 1.0000 0.184 0.184 0.188 0.184 0.184 16,264 0.1845 0.00%
2002-01-30 0 1.000 1.000 1.020 0.980 1.020 830,000 829,100 0.9989 0.184 0.184 0.188 0.181 0.188 4,499,736 0.1843 -1.96%
2002-01-29 0 1.020 1.020 1.040 1.010 1.020 650,000 661,000 1.0169 0.188 0.188 0.192 0.186 0.188 3,523,890 0.1876 0.00%
2002-01-28 0 1.020 1.000 1.070 1.000 1.020 95,000 96,200 1.0126 0.188 0.184 0.197 0.184 0.188 515,030 0.1868 0.00%
2002-01-25 0 1.020 1.000 1.050 1.020 1.030 152,000 155,830 1.0252 0.188 0.184 0.194 0.188 0.190 824,048 0.1891 0.00%
2002-01-24 0 1.020 1.000 1.090 1.000 1.020 1,575,000 1,586,000 1.0070 0.188 0.184 0.201 0.184 0.188 8,538,656 0.1857 -2.86%
2002-01-23 0 1.050 1.020 1.060 1.020 1.050 545,000 559,100 1.0259 0.194 0.188 0.196 0.188 0.194 2,954,646 0.1892 0.00%
2002-01-22 0 1.050 1.030 1.080 1.030 1.050 118,000 122,300 1.0364 0.194 0.190 0.199 0.190 0.194 639,722 0.1912 1.94%
2002-01-21 0 1.030 1.030 1.080 1.030 1.030 115,000 118,450 1.0300 0.190 0.190 0.199 0.190 0.190 623,457 0.1900 0.00%
2002-01-18 0 1.030 1.030 1.070 - - 0 0 - 0.190 0.190 0.197 - - 0 - 0.00%
2002-01-17 0 1.030 1.030 1.080 1.020 1.050 130,000 133,900 1.0300 0.190 0.190 0.199 0.188 0.194 704,778 0.1900 0.00%
2002-01-16 0 1.030 1.030 1.090 1.020 1.020 40,000 40,800 1.0200 0.190 0.190 0.201 0.188 0.188 216,855 0.1881 -2.83%
2002-01-15 0 1.060 1.020 1.090 1.060 1.060 1,000 1,060 1.0600 0.196 0.188 0.201 0.196 0.196 5,421 0.1955 0.95%
2002-01-14 0 1.050 1.050 1.070 1.050 1.050 54,000 56,700 1.0500 0.194 0.194 0.197 0.194 0.194 292,754 0.1937 0.00%
2002-01-11 0 1.050 1.050 1.080 1.050 1.050 101,392 106,446 1.0498 0.194 0.194 0.199 0.194 0.194 549,683 0.1936 0.00%
2002-01-10 0 1.050 1.050 1.090 1.050 1.050 40,000 42,000 1.0500 0.194 0.194 0.201 0.194 0.194 216,855 0.1937 -0.94%
2002-01-09 0 1.060 1.050 1.080 1.060 1.080 51,000 54,250 1.0637 0.196 0.194 0.199 0.196 0.199 276,490 0.1962 0.00%
2002-01-08 0 1.060 1.050 1.100 1.040 1.090 33,000 34,570 1.0476 0.196 0.194 0.203 0.192 0.201 178,905 0.1932 -5.36%
2002-01-07 0 1.120 1.050 1.160 1.020 1.120 85,000 91,250 1.0735 0.207 0.194 0.214 0.188 0.207 460,816 0.1980 9.80%
2002-01-04 0 1.020 1.020 1.100 1.010 1.020 124,000 126,240 1.0181 0.188 0.188 0.203 0.186 0.188 672,250 0.1878 0.00%
2002-01-03 0 1.020 1.020 1.100 1.000 1.020 501,000 501,020 1.0000 0.188 0.188 0.203 0.184 0.188 2,716,106 0.1845 0.00%
2002-01-02 0 1.020 1.000 - - - 835 793 0.9497 0.188 0.184 - - - 4,527 0.1752 0.00%
2001-12-31 0 1.020 1.000 1.080 - - 0 0 - 0.188 0.184 0.199 - - 0 - 0.00%
2001-12-28 0 1.020 1.020 1.070 1.020 1.020 427,000 435,540 1.0200 0.188 0.188 0.197 0.188 0.188 2,314,925 0.1881 0.00%
2001-12-27 0 1.020 1.010 1.020 1.000 1.020 97,000 97,900 1.0093 0.188 0.186 0.188 0.184 0.188 525,873 0.1862 0.00%
2001-12-24 0 1.020 1.020 1.080 - - 0 0 - 0.188 0.188 0.199 - - 0 - 0.99%
2001-12-21 0 1.010 1.010 1.060 1.010 1.010 12,359 12,465 1.0086 0.186 0.186 0.196 0.186 0.186 67,003 0.1860 0.00%
2001-12-20 0 1.010 1.040 1.070 1.010 1.040 135,000 136,950 1.0144 0.186 0.192 0.197 0.186 0.192 731,885 0.1871 -1.94%
2001-12-19 0 1.030 1.020 1.030 1.030 1.030 50,000 51,500 1.0300 0.190 0.188 0.190 0.190 0.190 271,068 0.1900 -0.96%
2001-12-18 0 1.040 1.040 1.060 1.040 1.040 16,000 16,640 1.0400 0.192 0.192 0.196 0.192 0.192 86,742 0.1918 -1.89%
2001-12-17 0 1.060 1.020 1.070 1.050 1.060 86,000 90,560 1.0530 0.196 0.188 0.197 0.194 0.196 466,238 0.1942 4.95%
2001-12-14 0 1.010 1.010 1.050 1.010 1.010 20,000 20,200 1.0100 0.186 0.186 0.194 0.186 0.186 108,427 0.1863 -4.72%
2001-12-13 0 1.060 1.020 1.070 - - 0 0 - 0.196 0.188 0.197 - - 0 - 0.00%
2001-12-12 0 1.060 1.010 1.080 1.010 1.060 44,000 46,000 1.0455 0.196 0.186 0.199 0.186 0.196 238,540 0.1928 4.95%
2001-12-11 0 1.010 1.010 1.080 1.000 1.040 193,987 200,778 1.0350 0.186 0.186 0.199 0.184 0.192 1,051,675 0.1909 -0.98%
2001-12-10 0 1.020 1.020 1.050 1.020 1.020 40,000 40,800 1.0200 0.188 0.188 0.194 0.188 0.188 216,855 0.1881 -2.86%
2001-12-07 0 1.050 1.050 1.110 1.000 1.050 64,000 66,580 1.0403 0.194 0.194 0.205 0.184 0.194 346,968 0.1919 0.00%
2001-12-06 0 1.050 1.040 1.080 1.040 1.040 3,000 3,120 1.0400 0.194 0.192 0.199 0.192 0.192 16,264 0.1918 0.00%
2001-12-05 0 1.050 1.010 1.080 1.050 1.050 100,000 105,000 1.0500 0.194 0.186 0.199 0.194 0.194 542,137 0.1937 0.00%
2001-12-04 0 1.050 1.020 1.060 1.050 1.050 50,000 52,500 1.0500 0.194 0.188 0.196 0.194 0.194 271,068 0.1937 0.00%
2001-12-03 0 1.050 1.000 1.070 1.050 1.050 80,000 84,000 1.0500 0.194 0.184 0.197 0.194 0.194 433,710 0.1937 1.94%
2001-11-30 0 1.030 1.000 1.050 1.030 1.030 28,000 28,840 1.0300 0.190 0.184 0.194 0.190 0.190 151,798 0.1900 0.00%
2001-11-29 0 1.030 1.010 1.060 1.020 1.030 90,000 92,400 1.0267 0.190 0.186 0.196 0.188 0.190 487,923 0.1894 1.98%
2001-11-28 0 1.010 1.010 1.020 1.010 1.020 130,000 131,600 1.0123 0.186 0.186 0.188 0.186 0.188 704,778 0.1867 -1.94%
2001-11-27 0 1.030 1.030 1.050 1.000 1.030 222,000 224,460 1.0111 0.190 0.190 0.194 0.184 0.190 1,203,544 0.1865 -4.63%
2001-11-26 0 1.080 1.040 1.080 1.080 1.080 80,000 86,400 1.0800 0.199 0.192 0.199 0.199 0.199 433,710 0.1992 0.93%
2001-11-23 0 1.070 1.030 1.070 - - 50,000 54,500 1.0900 0.197 0.190 0.197 - - 271,068 0.2011 -1.83%
2001-11-22 0 1.090 1.010 1.100 1.080 1.090 50,000 54,200 1.0840 0.201 0.186 0.203 0.199 0.201 271,068 0.1999 9.00%
2001-11-21 0 1.000 1.000 1.050 1.000 1.010 108,000 108,430 1.0040 0.184 0.184 0.194 0.184 0.186 585,508 0.1852 -2.91%
2001-11-20 0 1.030 1.010 1.050 1.030 1.030 100,000 103,000 1.0300 0.190 0.186 0.194 0.190 0.190 542,137 0.1900 -0.96%
2001-11-19 0 1.040 1.040 1.070 1.020 1.090 26,000 27,920 1.0738 0.192 0.192 0.197 0.188 0.201 140,956 0.1981 -0.95%
2001-11-16 0 1.050 1.020 1.080 1.000 1.050 199,000 200,600 1.0080 0.194 0.188 0.199 0.184 0.194 1,078,852 0.1859 -4.55%
2001-11-15 0 1.100 1.060 1.120 1.100 1.100 10,000 11,000 1.1000 0.203 0.196 0.207 0.203 0.203 54,214 0.2029 -4.35%
2001-11-14 0 1.150 1.000 1.160 1.020 1.150 30,000 33,200 1.1067 0.212 0.184 0.214 0.188 0.212 162,641 0.2041 4.55%
2001-11-13 0 1.100 0.960 1.170 0.950 1.100 170,000 167,490 0.9852 0.203 0.177 0.216 0.175 0.203 921,633 0.1817 11.11%
2001-11-12 0 0.990 0.950 1.000 0.980 0.990 114,000 112,360 0.9856 0.183 0.175 0.184 0.181 0.183 618,036 0.1818 -1.00%
2001-11-09 0 1.000 1.000 1.010 0.990 1.070 247,000 250,230 1.0131 0.184 0.184 0.186 0.183 0.197 1,339,078 0.1869 0.00%
2001-11-08 0 1.000 0.960 1.010 0.980 1.000 120,000 118,000 0.9833 0.184 0.177 0.186 0.181 0.184 650,564 0.1814 0.00%
2001-11-07 0 1.000 1.000 1.020 0.990 1.000 152,000 150,600 0.9908 0.184 0.184 0.188 0.183 0.184 824,048 0.1828 0.00%
2001-11-06 0 1.000 1.000 1.030 0.990 0.990 45,000 44,550 0.9900 0.184 0.184 0.190 0.183 0.183 243,962 0.1826 -2.91%
2001-11-05 0 1.030 0.990 1.060 0.990 1.030 90,000 91,500 1.0167 0.190 0.183 0.196 0.183 0.190 487,923 0.1875 -2.83%
2001-11-02 0 1.060 1.000 1.060 1.000 1.090 122,000 127,660 1.0464 0.196 0.184 0.196 0.184 0.201 661,407 0.1930 -0.93%
2001-11-01 0 1.070 1.010 1.070 1.000 1.100 65,000 68,450 1.0531 0.197 0.186 0.197 0.184 0.203 352,389 0.1942 12.63%
2001-10-31 0 0.950 0.930 0.990 0.930 0.950 144,000 134,720 0.9356 0.175 0.172 0.183 0.172 0.175 780,677 0.1726 1.06%
2001-10-30 0 0.940 0.940 1.000 0.930 0.930 10,000 9,300 0.9300 0.173 0.173 0.184 0.172 0.172 54,214 0.1715 1.08%
2001-10-29 0 0.930 0.930 1.030 0.920 0.920 19,000 17,480 0.9200 0.172 0.172 0.190 0.170 0.170 103,006 0.1697 -7.00%
2001-10-26 0 1.000 0.950 - 0.950 1.000 136,000 131,700 0.9684 0.184 0.175 - 0.175 0.184 737,306 0.1786 -0.99%
2001-10-24 0 1.010 - 1.010 - - 0 0 - 0.186 - 0.186 - - 0 - -0.98%
2001-10-23 0 1.020 1.000 1.020 1.020 1.020 100,000 102,000 1.0200 0.188 0.184 0.188 0.188 0.188 542,137 0.1881 -0.97%
2001-10-22 0 1.030 0.900 1.030 1.030 1.030 10,000 10,300 1.0300 0.190 0.166 0.190 0.190 0.190 54,214 0.1900 -1.90%
2001-10-19 0 1.050 0.930 1.080 0.920 1.050 192,000 184,580 0.9614 0.194 0.172 0.199 0.170 0.194 1,040,903 0.1773 17.98%
2001-10-18 0 0.890 0.860 0.890 0.860 0.890 225,000 200,100 0.8893 0.164 0.159 0.164 0.159 0.164 1,219,808 0.1640 0.00%
2001-10-17 0 0.890 0.860 0.890 0.890 0.900 197,000 175,400 0.8904 0.164 0.159 0.164 0.164 0.166 1,068,010 0.1642 -3.26%
2001-10-16 0 0.920 0.880 0.920 0.860 0.920 20,000 17,800 0.8900 0.170 0.162 0.170 0.159 0.170 108,427 0.1642 4.55%
2001-10-15 0 0.880 0.880 0.930 0.860 0.880 79,000 68,720 0.8699 0.162 0.162 0.172 0.159 0.162 428,288 0.1605 0.00%
2001-10-12 0 0.880 0.880 0.890 0.880 0.910 55,000 48,490 0.8816 0.162 0.162 0.164 0.162 0.168 298,175 0.1626 -1.12%
2001-10-11 0 0.900 0.900 0.930 0.890 0.900 56,000 49,940 0.8918 0.164 0.164 0.170 0.162 0.164 307,008 0.1627 0.00%
2001-10-10 0 0.900 0.890 0.920 0.900 0.900 40,000 36,000 0.9000 0.164 0.162 0.168 0.164 0.164 219,291 0.1642 0.00%
2001-10-09 0 0.900 0.870 0.920 0.900 0.900 50,000 45,000 0.9000 0.164 0.159 0.168 0.164 0.164 274,114 0.1642 0.00%
2001-10-08 0 0.900 0.860 0.900 - - 0 0 - 0.164 0.157 0.164 - - 0 - 0.00%
2001-10-05 0 0.900 0.900 0.950 - - 0 0 - 0.164 0.164 0.173 - - 0 - 0.00%
2001-10-04 0 0.900 0.900 0.930 - - 0 0 - 0.164 0.164 0.170 - - 0 - 0.00%
2001-10-03 0 0.900 0.900 0.930 0.850 0.900 144,000 126,640 0.8794 0.164 0.164 0.170 0.155 0.164 789,449 0.1604 -3.23%
2001-09-28 0 0.930 0.930 0.960 0.900 0.940 81,000 75,800 0.9358 0.170 0.170 0.175 0.164 0.171 444,065 0.1707 -1.06%
2001-09-27 0 0.940 0.900 0.940 - - 0 0 - 0.171 0.164 0.171 - - 0 - -1.05%
2001-09-26 0 0.950 0.880 0.950 0.920 0.960 205,000 188,240 0.9182 0.173 0.161 0.173 0.168 0.175 1,123,868 0.1675 5.56%
2001-09-25 0 0.900 0.880 0.980 0.900 0.900 150,000 135,000 0.9000 0.164 0.161 0.179 0.164 0.164 822,342 0.1642 0.00%
2001-09-24 0 0.900 0.920 0.960 0.880 0.920 206,000 185,820 0.9020 0.164 0.168 0.175 0.161 0.168 1,129,350 0.1645 0.00%
2001-09-21 0 0.900 0.900 0.960 0.900 0.900 54,000 48,600 0.9000 0.164 0.164 0.175 0.164 0.164 296,043 0.1642 -3.23%
2001-09-20 0 0.930 0.930 0.990 0.900 0.930 114,000 104,780 0.9191 0.170 0.170 0.181 0.164 0.170 624,980 0.1677 -7.00%
2001-09-19 0 1.000 0.920 1.000 1.000 1.000 10,000 10,000 1.0000 0.182 0.168 0.182 0.182 0.182 54,823 0.1824 11.11%
2001-09-18 0 0.900 0.900 0.950 0.890 0.900 32,000 28,790 0.8997 0.164 0.164 0.173 0.162 0.164 175,433 0.1641 -9.09%
2001-09-17 0 0.990 0.880 0.990 0.880 0.990 134,000 120,360 0.8982 0.181 0.161 0.181 0.161 0.181 734,626 0.1638 -1.00%
2001-09-14 0 1.000 0.960 1.000 0.960 1.020 93,000 92,200 0.9914 0.182 0.175 0.182 0.175 0.186 509,852 0.1808 0.00%
2001-09-13 0 1.000 0.960 1.000 0.960 1.000 530,000 523,400 0.9875 0.182 0.175 0.182 0.175 0.182 2,905,610 0.1801 0.00%
2001-09-12 0 1.000 0.910 1.000 0.870 1.050 431,000 408,690 0.9482 0.182 0.166 0.182 0.159 0.192 2,362,864 0.1730 -8.26%
2001-09-11 0 1.090 1.050 1.090 1.030 1.110 272,000 284,820 1.0471 0.199 0.192 0.199 0.188 0.202 1,491,181 0.1910 2.83%
2001-09-10 0 1.060 1.030 1.070 1.000 1.080 345,000 355,930 1.0317 0.193 0.188 0.195 0.182 0.197 1,891,388 0.1882 0.00%
2001-09-07 0 1.060 1.050 1.120 0.980 1.060 66,000 68,200 1.0333 0.193 0.192 0.204 0.179 0.193 361,831 0.1885 2.91%
2001-09-06 0 1.030 1.010 1.110 1.030 1.030 32,000 32,960 1.0300 0.188 0.184 0.202 0.188 0.188 175,433 0.1879 -0.96%
2001-09-05 0 1.040 1.010 1.140 1.040 1.040 30,000 31,200 1.0400 0.190 0.184 0.208 0.190 0.190 164,468 0.1897 -1.89%
2001-09-04 0 1.060 1.050 1.060 1.060 1.140 131,000 138,940 1.0606 0.193 0.192 0.193 0.193 0.208 718,179 0.1935 -3.64%
2001-09-03 0 1.100 1.070 1.130 - - 0 0 - 0.201 0.195 0.206 - - 0 - 0.00%
2001-08-31 0 1.100 1.100 1.140 1.100 1.100 26,000 28,600 1.1000 0.201 0.201 0.208 0.201 0.201 142,539 0.2006 0.00%
2001-08-30 0 1.100 1.060 1.120 1.100 1.100 160,000 176,000 1.1000 0.201 0.193 0.204 0.201 0.201 877,165 0.2006 -0.90%
2001-08-29 0 1.110 1.070 1.130 - - 0 0 - 0.202 0.195 0.206 - - 0 - 0.00%
2001-08-28 0 1.110 1.110 1.150 1.110 1.110 133,000 147,630 1.1100 0.202 0.202 0.210 0.202 0.202 729,144 0.2025 -3.48%
2001-08-27 0 1.150 1.100 1.170 1.100 1.150 53,000 59,300 1.1189 0.210 0.201 0.213 0.201 0.210 290,561 0.2041 4.55%
2001-08-24 0 1.100 1.100 1.180 1.100 1.180 44,000 51,240 1.1645 0.201 0.201 0.215 0.201 0.215 241,220 0.2124 -6.78%
2001-08-23 0 1.180 1.100 1.180 1.150 1.180 50,000 58,300 1.1660 0.215 0.201 0.215 0.210 0.215 274,114 0.2127 0.85%
2001-08-22 0 1.170 1.100 1.170 1.100 1.170 60,000 68,950 1.1492 0.213 0.201 0.213 0.201 0.213 328,937 0.2096 1.74%
2001-08-21 0 1.150 1.120 1.170 1.120 1.150 65,000 73,750 1.1346 0.210 0.204 0.213 0.204 0.210 356,348 0.2070 1.77%
2001-08-20 0 1.130 1.080 - 1.130 1.140 40,000 45,400 1.1350 0.206 0.197 - 0.206 0.208 219,291 0.2070 4.63%
2001-08-17 0 1.080 1.080 1.120 1.080 1.080 49,000 52,920 1.0800 0.197 0.197 0.204 0.197 0.197 268,632 0.1970 0.00%
2001-08-16 0 1.080 1.080 1.120 1.080 1.080 10,000 10,800 1.0800 0.197 0.197 0.204 0.197 0.197 54,823 0.1970 0.00%
2001-08-15 0 1.080 1.080 1.130 1.080 1.080 10,000 10,800 1.0800 0.197 0.197 0.206 0.197 0.197 54,823 0.1970 0.00%
2001-08-14 0 1.080 1.080 1.120 1.080 1.080 43,000 46,440 1.0800 0.197 0.197 0.204 0.197 0.197 235,738 0.1970 0.00%
2001-08-13 0 1.080 1.080 1.120 1.080 1.080 86,000 92,880 1.0800 0.197 0.197 0.204 0.197 0.197 471,476 0.1970 0.00%
2001-08-10 0 1.080 1.080 1.120 1.080 1.080 30,000 32,400 1.0800 0.197 0.197 0.204 0.197 0.197 164,468 0.1970 0.00%
2001-08-09 0 1.080 1.080 1.140 1.080 1.080 34,000 36,720 1.0800 0.197 0.197 0.208 0.197 0.197 186,398 0.1970 0.00%
2001-08-08 0 1.080 1.080 1.120 1.080 1.140 141,000 154,680 1.0970 0.197 0.197 0.204 0.197 0.208 773,002 0.2001 0.00%
2001-08-07 0 1.080 1.080 1.100 1.080 1.080 10,000 10,800 1.0800 0.197 0.197 0.201 0.197 0.197 54,823 0.1970 -1.82%
2001-08-06 0 1.100 1.080 1.130 1.100 1.100 5,000 5,500 1.1000 0.201 0.197 0.206 0.201 0.201 27,411 0.2006 0.00%
2001-08-03 0 1.100 1.080 1.130 1.100 1.130 44,000 48,820 1.1095 0.201 0.197 0.206 0.201 0.206 241,220 0.2024 -4.35%
2001-08-02 0 1.150 1.100 1.180 1.150 1.150 18,000 20,700 1.1500 0.210 0.201 0.215 0.210 0.210 98,681 0.2098 0.00%
2001-08-01 0 1.150 1.080 1.150 1.090 1.150 58,000 64,620 1.1141 0.210 0.197 0.210 0.199 0.210 317,972 0.2032 6.48%
2001-07-31 0 1.080 1.070 1.140 - - 0 0 - 0.197 0.195 0.208 - - 0 - 0.00%
2001-07-30 0 1.080 1.080 1.140 1.060 1.060 70,000 74,200 1.0600 0.197 0.197 0.208 0.193 0.193 383,760 0.1934 -6.09%
2001-07-27 0 1.150 1.150 1.180 1.150 1.150 5,000 5,750 1.1500 0.210 0.210 0.215 0.210 0.210 27,411 0.2098 -0.86%
2001-07-26 0 1.160 1.120 1.180 1.020 1.160 462,000 511,200 1.1065 0.212 0.204 0.215 0.186 0.212 2,532,815 0.2018 0.87%
2001-07-24 0 1.150 1.150 1.200 1.150 1.150 20,000 23,000 1.1500 0.210 0.210 0.219 0.210 0.210 109,646 0.2098 0.00%
2001-07-23 0 1.150 1.130 1.200 1.130 1.150 70,000 79,900 1.1414 0.210 0.206 0.219 0.206 0.210 383,760 0.2082 -5.74%
2001-07-20 0 1.220 1.220 - 1.120 1.140 32,000 36,240 1.1325 0.223 0.223 - 0.204 0.208 175,433 0.2066 8.93%
2001-07-19 0 1.120 1.120 1.150 1.120 1.120 96,000 107,520 1.1200 0.204 0.204 0.210 0.204 0.204 526,299 0.2043 0.00%
2001-07-18 0 1.120 1.120 1.200 1.120 1.150 3,000 3,390 1.1300 0.204 0.204 0.219 0.204 0.210 16,447 0.2061 0.00%
2001-07-17 0 1.120 1.120 1.180 1.120 1.180 40,000 46,000 1.1500 0.204 0.204 0.215 0.204 0.215 219,291 0.2098 -6.67%
2001-07-16 0 1.200 1.200 1.250 1.190 1.200 147,000 176,230 1.1988 0.219 0.219 0.228 0.217 0.219 805,896 0.2187 0.00%
2001-07-13 0 1.200 1.200 1.250 1.200 1.200 120,000 144,000 1.2000 0.219 0.219 0.228 0.219 0.219 657,874 0.2189 -4.00%
2001-07-12 0 1.250 1.200 1.280 1.200 1.250 225,000 272,400 1.2107 0.228 0.219 0.233 0.219 0.228 1,233,514 0.2208 0.00%
2001-07-11 0 1.250 1.220 1.280 1.250 1.280 183,000 231,240 1.2636 0.228 0.223 0.233 0.228 0.233 1,003,258 0.2305 -3.10%
2001-07-10 0 1.290 1.250 1.290 1.290 1.290 25,000 32,250 1.2900 0.235 0.228 0.235 0.235 0.235 137,057 0.2353 0.00%
2001-07-09 0 1.290 1.250 1.300 1.290 1.290 20,000 25,800 1.2900 0.235 0.228 0.237 0.235 0.235 109,646 0.2353 0.00%
2001-07-05 0 1.290 1.250 1.300 - - 0 0 - 0.235 0.228 0.237 - - 0 - 0.00%
2001-07-04 0 1.290 1.260 1.300 - - 0 0 - 0.235 0.230 0.237 - - 0 - 0.00%
2001-07-03 0 1.290 1.260 1.290 1.250 1.290 140,000 176,020 1.2573 0.235 0.230 0.235 0.228 0.235 767,520 0.2293 2.38%
2001-06-29 0 1.260 1.260 - 1.250 1.250 30,000 37,500 1.2500 0.230 0.230 - 0.228 0.228 164,468 0.2280 0.00%
2001-06-28 0 1.260 1.250 1.350 1.260 1.260 10,000 12,600 1.2600 0.230 0.228 0.246 0.230 0.230 54,823 0.2298 -2.33%
2001-06-27 0 1.290 1.260 1.330 1.290 1.290 24,743 31,866 1.2879 0.235 0.230 0.243 0.235 0.235 135,648 0.2349 -0.77%
2001-06-26 0 1.300 1.260 1.330 1.300 1.320 110,000 143,200 1.3018 0.237 0.230 0.243 0.237 0.241 603,051 0.2375 -2.26%
2001-06-22 0 1.330 1.300 1.350 - - 0 0 - 0.243 0.237 0.246 - - 0 - 0.00%
2001-06-21 0 1.330 1.320 1.350 1.330 1.340 20,000 26,700 1.3350 0.243 0.241 0.246 0.243 0.244 109,646 0.2435 2.31%
2001-06-20 0 1.300 1.300 1.370 1.300 1.300 20,000 26,000 1.3000 0.237 0.237 0.250 0.237 0.237 109,646 0.2371 -1.52%
2001-06-19 0 1.320 1.300 1.320 1.300 1.320 232,000 303,600 1.3086 0.241 0.237 0.241 0.237 0.241 1,271,890 0.2387 4.76%
2001-06-18 0 1.260 1.250 1.320 - - 0 0 - 0.230 0.228 0.241 - - 0 - 0.00%
2001-06-15 0 1.260 1.250 1.300 1.250 1.260 320,000 402,000 1.2563 0.230 0.228 0.237 0.228 0.230 1,754,331 0.2291 -1.56%
2001-06-14 0 1.280 1.280 1.300 1.280 1.300 99,000 128,120 1.2941 0.233 0.233 0.237 0.233 0.237 542,746 0.2361 -2.29%
2001-06-13 0 1.310 1.280 1.330 1.300 1.360 374,000 495,840 1.3258 0.239 0.233 0.243 0.237 0.248 2,050,374 0.2418 -3.68%
2001-06-12 0 1.360 1.320 1.370 1.350 1.360 127,000 171,950 1.3539 0.248 0.241 0.250 0.246 0.248 696,250 0.2470 0.74%
2001-06-11 0 1.350 1.350 1.360 1.330 1.360 330,000 441,700 1.3385 0.246 0.246 0.248 0.243 0.248 1,809,153 0.2441 -2.17%
2001-06-08 0 1.380 1.360 1.380 1.370 1.380 302,000 416,560 1.3793 0.252 0.248 0.252 0.250 0.252 1,655,650 0.2516 0.00%
2001-06-07 0 1.380 1.350 1.380 1.360 1.380 240,000 329,000 1.3708 0.252 0.246 0.252 0.248 0.252 1,315,748 0.2500 0.00%
2001-06-06 0 1.380 1.370 1.390 1.380 1.400 617,000 852,650 1.3819 0.252 0.250 0.254 0.252 0.255 3,382,569 0.2521 -1.43%
2001-06-05 0 1.400 1.360 1.400 1.380 1.400 243,000 337,800 1.3901 0.255 0.248 0.255 0.252 0.255 1,332,195 0.2536 0.00%
2001-06-04 0 1.400 1.380 1.400 1.350 1.400 112,000 156,000 1.3929 0.255 0.252 0.255 0.246 0.255 614,016 0.2541 0.72%
2001-06-01 0 1.390 1.370 1.390 1.390 1.390 40,000 55,600 1.3900 0.254 0.250 0.254 0.254 0.254 219,291 0.2535 2.96%
2001-05-31 0 1.350 1.350 1.390 1.350 1.380 294,000 401,440 1.3654 0.246 0.246 0.254 0.246 0.252 1,611,791 0.2491 -3.57%
2001-05-30 0 1.400 1.400 1.420 1.360 1.400 22,000 30,560 1.3891 0.255 0.255 0.259 0.248 0.255 120,610 0.2534 0.00%
2001-05-29 0 1.400 1.400 1.480 1.390 1.420 325,000 458,700 1.4114 0.255 0.255 0.270 0.254 0.259 1,781,742 0.2574 -5.41%
2001-05-28 0 1.480 1.410 1.500 1.410 1.480 62,392 91,587 1.4679 0.270 0.257 0.274 0.257 0.270 342,051 0.2678 -1.99%
2001-05-25 0 1.510 1.510 1.520 1.360 1.580 41,204,000 61,672,640 1.4968 0.275 0.275 0.277 0.248 0.288 225,892,002 0.2730 7.86%
2001-05-24 0 1.400 1.400 1.410 1.320 1.400 98,000 136,220 1.3900 0.255 0.255 0.257 0.241 0.255 537,264 0.2535 0.00%
2001-05-23 0 1.400 1.340 1.400 1.340 1.400 130,000 176,000 1.3538 0.255 0.244 0.255 0.244 0.255 712,697 0.2469 0.72%
2001-05-22 0 1.400 1.360 1.420 1.360 1.400 450,000 617,400 1.3720 0.254 0.246 0.257 0.246 0.254 2,484,776 0.2485 0.00%
2001-05-21 0 1.400 1.400 1.410 1.360 1.410 481,000 664,400 1.3813 0.254 0.254 0.255 0.246 0.255 2,655,949 0.2502 0.00%
2001-05-18 0 1.400 1.350 1.410 1.400 1.400 43,000 60,200 1.4000 0.254 0.244 0.255 0.254 0.254 237,434 0.2535 0.00%
2001-05-17 0 1.400 1.350 1.400 1.380 1.400 225,000 314,000 1.3956 0.254 0.244 0.254 0.250 0.254 1,242,388 0.2527 -2.10%
2001-05-16 0 1.430 1.370 1.430 1.370 1.450 531,200 739,502 1.3921 0.259 0.248 0.259 0.248 0.263 2,933,140 0.2521 0.00%
2001-05-15 0 1.430 1.400 1.430 1.400 1.430 398,000 563,600 1.4161 0.259 0.254 0.259 0.254 0.259 2,197,646 0.2565 0.70%
2001-05-14 0 1.420 1.400 1.430 1.400 1.450 485,000 689,290 1.4212 0.257 0.254 0.259 0.254 0.263 2,678,036 0.2574 0.71%
2001-05-11 0 1.410 1.410 1.440 1.360 1.460 1,295,671 1,847,449 1.4259 0.255 0.255 0.261 0.246 0.264 7,154,338 0.2582 -0.70%
2001-05-10 0 1.420 1.370 1.420 1.340 1.430 1,257,245 1,768,974 1.4070 0.257 0.248 0.257 0.243 0.259 6,942,160 0.2548 3.65%
2001-05-09 0 1.370 1.320 1.380 1.330 1.370 465,000 632,470 1.3602 0.248 0.239 0.250 0.241 0.248 2,567,602 0.2463 2.24%
2001-05-08 0 1.340 1.310 1.360 1.300 1.360 823,000 1,107,850 1.3461 0.243 0.237 0.246 0.235 0.246 4,544,379 0.2438 2.29%
2001-05-07 0 1.310 1.230 1.350 1.280 1.310 410,000 528,460 1.2889 0.237 0.223 0.244 0.232 0.237 2,263,907 0.2334 6.50%
2001-05-04 0 1.230 1.230 1.240 1.180 1.230 115,000 137,250 1.1935 0.223 0.223 0.225 0.214 0.223 634,998 0.2161 -0.81%
2001-05-03 0 1.240 1.240 1.250 1.200 1.250 174,000 210,200 1.2080 0.225 0.225 0.226 0.217 0.226 960,780 0.2188 -1.59%
2001-05-02 0 1.260 1.210 1.280 1.250 1.290 229,000 288,480 1.2597 0.228 0.219 0.232 0.226 0.234 1,264,475 0.2281 -2.33%
2001-04-27 0 1.290 1.270 1.290 1.230 1.290 426,000 539,070 1.2654 0.234 0.230 0.234 0.223 0.234 2,352,255 0.2292 4.03%
2001-04-26 0 1.240 1.200 1.250 1.100 1.260 719,000 876,020 1.2184 0.225 0.217 0.226 0.199 0.228 3,970,120 0.2207 12.73%
2001-04-25 0 1.100 1.100 - 1.060 1.060 2,086 2,206 1.0575 0.199 0.199 - 0.192 0.192 11,518 0.1915 0.00%
2001-04-24 0 1.100 1.070 1.200 1.060 1.100 133,000 144,180 1.0841 0.199 0.194 0.217 0.192 0.199 734,389 0.1963 -5.17%
2001-04-23 0 1.160 1.130 1.160 1.160 1.170 10,000 11,650 1.1650 0.210 0.205 0.210 0.210 0.212 55,217 0.2110 -0.85%
2001-04-20 0 1.170 1.160 1.180 1.100 1.170 333,000 380,280 1.1420 0.212 0.210 0.214 0.199 0.212 1,838,734 0.2068 1.74%
2001-04-19 0 1.150 1.100 1.150 1.100 1.150 48,000 53,150 1.1073 0.208 0.199 0.208 0.199 0.208 265,043 0.2005 1.77%
2001-04-18 0 1.130 1.100 1.160 1.100 1.130 33,000 36,450 1.1045 0.205 0.199 0.210 0.199 0.205 182,217 0.2000 0.00%
2001-04-17 0 1.130 1.100 1.150 1.100 1.130 120,000 134,500 1.1208 0.205 0.199 0.208 0.199 0.205 662,607 0.2030 0.89%
2001-04-12 0 1.120 1.040 1.140 1.040 1.120 58,000 64,000 1.1034 0.203 0.188 0.206 0.188 0.203 320,260 0.1998 3.70%
2001-04-11 0 1.080 1.060 1.100 1.080 1.140 4,000 4,440 1.1100 0.196 0.192 0.199 0.196 0.206 22,087 0.2010 2.86%
2001-04-10 0 1.050 1.030 - 1.020 1.100 235,517 249,007 1.0573 0.190 0.187 - 0.185 0.199 1,300,460 0.1915 0.00%
2001-04-09 0 1.050 1.020 1.070 1.000 1.050 822,000 841,800 1.0241 0.190 0.185 0.194 0.181 0.190 4,538,857 0.1855 0.96%
2001-04-06 0 1.040 1.030 1.100 1.040 1.150 1,088,000 1,168,220 1.0737 0.188 0.187 0.199 0.188 0.208 6,007,636 0.1945 -11.86%
2001-04-04 0 1.180 1.170 1.180 1.150 1.180 65,000 76,280 1.1735 0.214 0.212 0.214 0.208 0.214 358,912 0.2125 0.00%
2001-04-03 0 1.180 1.180 1.190 1.180 1.190 66,000 78,480 1.1891 0.214 0.214 0.216 0.214 0.216 364,434 0.2153 -0.84%
2001-04-02 0 1.190 1.190 1.220 1.180 1.190 74,000 87,720 1.1854 0.216 0.216 0.221 0.214 0.216 408,608 0.2147 0.00%
2001-03-30 0 1.190 1.190 1.220 1.180 1.190 34,000 40,820 1.2006 0.216 0.216 0.221 0.214 0.216 187,739 0.2174 0.85%
2001-03-29 0 1.180 1.180 1.200 1.180 1.180 130,000 153,400 1.1800 0.214 0.214 0.217 0.214 0.214 717,824 0.2137 -0.84%
2001-03-28 0 1.190 1.190 1.210 1.160 1.200 117,000 139,690 1.1939 0.216 0.216 0.219 0.210 0.217 646,042 0.2162 2.59%
2001-03-27 0 1.160 1.160 1.190 1.160 1.170 100,000 116,400 1.1640 0.210 0.210 0.216 0.210 0.212 552,172 0.2108 -3.33%
2001-03-26 0 1.200 1.160 1.200 1.180 1.200 160,541 192,317 1.1979 0.217 0.210 0.217 0.214 0.217 886,463 0.2169 1.69%
2001-03-23 0 1.180 1.130 1.200 1.100 1.180 220,000 249,200 1.1327 0.214 0.205 0.217 0.199 0.214 1,214,779 0.2051 4.42%
2001-03-22 0 1.130 1.110 1.200 1.120 1.130 86,000 96,680 1.1242 0.205 0.201 0.217 0.203 0.205 474,868 0.2036 -4.24%
2001-03-21 0 1.180 1.160 1.260 1.170 1.200 124,000 147,480 1.1894 0.214 0.210 0.228 0.212 0.217 684,694 0.2154 -1.67%
2001-03-20 0 1.200 1.200 1.240 1.190 1.230 150,000 181,740 1.2116 0.217 0.217 0.225 0.216 0.223 828,259 0.2194 -9.77%
2001-03-19 0 1.330 1.280 1.330 - - 0 0 - 0.241 0.232 0.241 - - 0 - 0.00%
2001-03-16 0 1.330 1.330 1.400 1.260 1.330 88,000 113,340 1.2880 0.241 0.241 0.254 0.228 0.241 485,912 0.2333 0.00%
2001-03-15 0 1.330 1.230 1.330 1.230 1.330 67,000 84,410 1.2599 0.241 0.223 0.241 0.223 0.241 369,956 0.2282 5.56%
2001-03-14 0 1.260 1.250 1.270 1.260 1.270 32,000 40,440 1.2638 0.228 0.226 0.230 0.228 0.230 176,695 0.2289 -0.79%
2001-03-13 0 1.270 1.250 - 1.210 1.270 144,000 179,420 1.2460 0.230 0.226 - 0.219 0.230 795,128 0.2256 0.00%
2001-03-12 0 1.270 1.260 1.290 1.270 1.290 70,000 89,100 1.2729 0.230 0.228 0.234 0.230 0.234 386,521 0.2305 -3.79%
2001-03-09 0 1.320 1.320 1.350 1.320 1.320 350,000 462,000 1.3200 0.239 0.239 0.244 0.239 0.239 1,932,603 0.2391 0.00%
2001-03-08 0 1.320 1.320 1.330 1.300 1.360 124,000 164,440 1.3261 0.239 0.239 0.241 0.235 0.246 684,694 0.2402 -0.75%
2001-03-07 0 1.330 1.330 1.350 1.330 1.360 104,000 139,120 1.3377 0.241 0.241 0.244 0.241 0.246 574,259 0.2423 -1.48%
2001-03-06 0 1.350 1.350 1.380 1.320 1.360 54,078 73,070 1.3512 0.244 0.244 0.250 0.239 0.246 298,604 0.2447 2.27%
2001-03-05 0 1.320 1.320 1.350 1.320 1.340 213,000 282,890 1.3281 0.239 0.239 0.244 0.239 0.243 1,176,127 0.2405 -3.65%
2001-03-02 0 1.370 1.330 1.400 1.300 1.370 250,000 338,100 1.3524 0.248 0.241 0.254 0.235 0.248 1,380,431 0.2449 0.00%
2001-03-01 0 1.370 1.370 1.410 1.370 1.430 260,822 367,184 1.4078 0.248 0.248 0.255 0.248 0.259 1,440,187 0.2550 -5.52%
2001-02-28 0 1.450 1.430 1.460 1.440 1.460 390,800 566,910 1.4506 0.263 0.259 0.264 0.261 0.264 2,157,890 0.2627 -4.61%
2001-02-27 0 1.520 1.500 1.540 1.480 1.560 1,131,800 1,714,544 1.5149 0.275 0.272 0.279 0.268 0.283 6,249,487 0.2743 -1.94%
2001-02-26 0 1.550 1.540 1.570 1.480 1.600 3,261,919 5,034,620 1.5435 0.281 0.279 0.284 0.268 0.290 18,011,417 0.2795 4.73%
2001-02-23 0 1.480 1.470 1.520 1.400 1.480 261,000 374,830 1.4361 0.268 0.266 0.275 0.254 0.268 1,441,170 0.2601 8.82%
2001-02-22 0 1.360 1.350 1.390 1.340 1.400 300,000 407,060 1.3569 0.246 0.244 0.252 0.243 0.254 1,656,517 0.2457 -2.86%
2001-02-21 0 1.400 1.380 1.400 1.340 1.560 1,349,000 1,939,590 1.4378 0.254 0.250 0.254 0.243 0.283 7,448,806 0.2604 6.06%
2001-02-20 0 1.320 1.280 1.340 1.280 1.350 287,000 376,010 1.3101 0.239 0.232 0.243 0.232 0.244 1,584,735 0.2373 3.13%
2001-02-19 0 1.280 1.270 1.280 1.270 1.290 210,000 269,460 1.2831 0.232 0.230 0.232 0.230 0.234 1,159,562 0.2324 0.00%
2001-02-16 0 1.280 1.280 1.290 1.280 1.290 300,000 384,400 1.2813 0.232 0.232 0.234 0.232 0.234 1,656,517 0.2321 -1.54%
2001-02-15 0 1.300 1.300 1.310 1.280 1.330 225,000 294,120 1.3072 0.235 0.235 0.237 0.232 0.241 1,242,388 0.2367 0.00%
2001-02-14 0 1.300 1.290 1.310 1.290 1.320 228,400 295,930 1.2957 0.235 0.234 0.237 0.234 0.239 1,261,162 0.2346 0.00%
2001-02-13 0 1.300 1.300 1.310 1.270 1.300 334,000 428,950 1.2843 0.235 0.235 0.237 0.230 0.235 1,844,256 0.2326 1.56%
2001-02-12 0 1.280 1.270 1.300 1.270 1.280 70,000 89,400 1.2771 0.232 0.230 0.235 0.230 0.232 386,521 0.2313 0.00%
2001-02-09 0 1.280 1.270 1.310 1.280 1.280 100,000 128,000 1.2800 0.232 0.230 0.237 0.232 0.232 552,172 0.2318 0.00%
2001-02-08 0 1.280 1.280 1.310 1.280 1.280 270,000 345,600 1.2800 0.232 0.232 0.237 0.232 0.232 1,490,866 0.2318 -3.03%
2001-02-07 0 1.320 1.300 1.340 1.320 1.340 322,000 428,500 1.3307 0.239 0.235 0.243 0.239 0.243 1,777,995 0.2410 0.00%
2001-02-06 0 1.320 1.310 1.340 1.310 1.360 518,000 684,620 1.3217 0.239 0.237 0.243 0.237 0.246 2,860,253 0.2394 -2.22%
2001-02-05 0 1.350 1.340 1.350 1.340 1.420 37,738,000 52,576,350 1.3932 0.244 0.243 0.244 0.243 0.257 208,378,828 0.2523 1.50%
2001-02-02 0 1.330 1.280 1.350 1.280 1.330 174,000 224,850 1.2922 0.241 0.232 0.244 0.232 0.241 960,780 0.2340 0.76%
2001-02-01 0 1.320 1.280 1.330 1.280 1.320 78,000 101,640 1.3031 0.239 0.232 0.241 0.232 0.239 430,694 0.2360 0.00%
2001-01-31 0 1.320 1.300 1.330 1.300 1.350 276,000 360,800 1.3072 0.239 0.235 0.241 0.235 0.244 1,523,996 0.2367 0.00%
2001-01-30 0 1.320 1.300 1.350 1.320 1.340 251,000 334,730 1.3336 0.239 0.235 0.244 0.239 0.243 1,385,953 0.2415 -0.75%
2001-01-29 0 1.330 1.280 1.330 1.300 1.330 150,000 196,200 1.3080 0.241 0.232 0.241 0.235 0.241 828,259 0.2369 0.00%
2001-01-23 0 1.330 1.280 1.330 1.260 1.350 139,000 177,360 1.2760 0.241 0.232 0.241 0.228 0.244 767,520 0.2311 2.31%
2001-01-22 0 1.300 1.280 1.300 1.280 1.300 224,000 288,200 1.2866 0.235 0.232 0.235 0.232 0.235 1,236,866 0.2330 0.00%
2001-01-19 0 1.300 1.260 1.300 1.280 1.310 140,000 180,400 1.2886 0.235 0.228 0.235 0.232 0.237 773,041 0.2334 3.17%
2001-01-18 0 1.260 1.250 1.270 1.250 1.280 140,000 176,300 1.2593 0.228 0.226 0.230 0.226 0.232 773,041 0.2281 0.80%
2001-01-17 0 1.250 1.250 1.280 1.200 1.280 243,000 301,370 1.2402 0.226 0.226 0.232 0.217 0.232 1,341,779 0.2246 -1.57%
2001-01-16 0 1.270 1.270 1.300 1.250 1.280 236,066 301,671 1.2779 0.230 0.230 0.235 0.226 0.232 1,303,491 0.2314 -0.78%
2001-01-15 0 1.280 1.280 1.300 1.280 1.300 115,000 147,600 1.2835 0.232 0.232 0.235 0.232 0.235 634,998 0.2324 0.00%
2001-01-12 0 1.280 1.280 1.300 1.280 1.310 150,000 193,400 1.2893 0.232 0.232 0.235 0.232 0.237 828,259 0.2335 0.00%
2001-01-11 0 1.280 1.280 1.300 1.280 1.340 185,000 240,960 1.3025 0.232 0.232 0.235 0.232 0.243 1,021,519 0.2359 -0.78%
2001-01-10 0 1.290 1.270 1.320 - - 0 0 - 0.234 0.230 0.239 - - 0 - 0.00%
2001-01-09 0 1.290 1.290 1.320 1.290 1.300 400,000 518,800 1.2970 0.234 0.234 0.239 0.234 0.235 2,208,690 0.2349 0.00%
2001-01-08 0 1.290 1.290 1.330 1.290 1.320 178,000 233,120 1.3097 0.234 0.234 0.241 0.234 0.239 982,867 0.2372 -1.53%
2001-01-05 0 1.310 1.300 1.360 1.280 1.370 542,200 717,846 1.3240 0.237 0.235 0.246 0.232 0.248 2,993,879 0.2398 0.77%
2001-01-04 0 1.300 1.290 1.340 1.300 1.320 30,000 39,200 1.3067 0.235 0.234 0.243 0.235 0.239 165,652 0.2366 1.56%
2001-01-03 0 1.280 1.280 1.350 1.280 1.280 26,000 33,280 1.2800 0.232 0.232 0.244 0.232 0.232 143,565 0.2318 -5.88%
2001-01-02 0 1.360 1.300 1.380 1.300 1.360 105,000 138,130 1.3155 0.246 0.235 0.250 0.235 0.246 579,781 0.2382 2.26%
2000-12-29 0 1.330 1.280 1.330 - - 0 0 - 0.241 0.232 0.241 - - 0 - -0.75%
2000-12-28 0 1.340 1.270 1.340 1.310 1.360 80,000 107,400 1.3425 0.243 0.230 0.243 0.237 0.246 441,738 0.2431 5.51%
2000-12-27 0 1.270 1.260 1.320 1.260 1.270 151,000 191,760 1.2699 0.230 0.228 0.239 0.228 0.230 833,780 0.2300 -2.31%
2000-12-22 0 1.300 1.250 1.320 1.250 1.300 50,000 63,500 1.2700 0.235 0.226 0.239 0.226 0.235 276,086 0.2300 4.00%
2000-12-21 0 1.250 1.250 1.280 1.250 1.290 274,000 348,500 1.2719 0.226 0.226 0.232 0.226 0.234 1,512,952 0.2303 -3.85%
2000-12-20 0 1.300 1.300 1.320 1.260 1.300 60,490 78,188 1.2926 0.235 0.235 0.239 0.228 0.235 334,009 0.2341 0.00%
2000-12-19 0 1.300 1.300 1.360 1.300 1.340 350,000 461,210 1.3177 0.235 0.235 0.246 0.235 0.243 1,932,603 0.2386 -5.80%
2000-12-18 0 1.380 1.380 1.390 1.340 1.370 115,000 156,100 1.3574 0.250 0.250 0.252 0.243 0.248 634,998 0.2458 0.00%
2000-12-15 0 1.380 1.330 1.380 1.300 1.400 279,000 370,220 1.3270 0.250 0.241 0.250 0.235 0.254 1,540,561 0.2403 -1.43%
2000-12-14 0 1.400 1.390 1.410 1.380 1.420 111,357 157,035 1.4102 0.254 0.252 0.255 0.250 0.257 614,883 0.2554 -1.41%
2000-12-13 0 1.420 1.360 1.420 1.360 1.420 272,000 378,880 1.3929 0.257 0.246 0.257 0.246 0.257 1,501,909 0.2523 2.16%
2000-12-12 0 1.390 1.350 1.400 1.370 1.400 106,000 147,380 1.3904 0.252 0.244 0.254 0.248 0.254 585,303 0.2518 -0.71%
2000-12-11 0 1.400 1.350 1.400 1.320 1.410 456,000 618,870 1.3572 0.254 0.244 0.254 0.239 0.255 2,517,906 0.2458 0.72%
2000-12-08 0 1.390 1.390 1.410 1.320 1.390 218,000 292,170 1.3402 0.252 0.252 0.255 0.239 0.252 1,203,736 0.2427 2.96%
2000-12-07 0 1.350 1.350 1.360 1.350 1.350 10,000 13,500 1.3500 0.244 0.244 0.246 0.244 0.244 55,217 0.2445 -3.57%
2000-12-06 0 1.400 1.360 1.400 1.350 1.400 149,489 206,425 1.3809 0.254 0.246 0.254 0.244 0.254 825,437 0.2501 0.00%
2000-12-05 0 1.400 1.320 1.410 1.320 1.400 203,000 278,290 1.3709 0.254 0.239 0.255 0.239 0.254 1,120,910 0.2483 3.70%
2000-12-04 0 1.350 1.300 1.350 1.310 1.350 238,000 312,700 1.3139 0.244 0.235 0.244 0.237 0.244 1,314,170 0.2379 0.00%
2000-12-01 0 1.350 1.310 1.350 1.300 1.350 111,000 148,210 1.3352 0.244 0.237 0.244 0.235 0.244 612,911 0.2418 3.85%
2000-11-30 0 1.300 1.280 1.320 1.280 1.320 114,000 148,720 1.3046 0.235 0.232 0.239 0.232 0.239 629,477 0.2363 -4.41%
2000-11-29 0 1.360 1.330 1.360 - - 28,000 38,360 1.3700 0.246 0.241 0.246 - - 154,608 0.2481 -2.16%
2000-11-28 0 1.390 1.320 1.430 1.320 1.390 358,000 487,340 1.3613 0.252 0.239 0.259 0.239 0.252 1,976,777 0.2465 0.72%
2000-11-27 0 1.380 1.330 1.380 1.370 1.380 50,000 68,600 1.3720 0.250 0.241 0.250 0.248 0.250 276,086 0.2485 0.73%
2000-11-24 0 1.370 1.370 1.380 1.360 1.390 293,800 402,838 1.3711 0.248 0.248 0.250 0.246 0.252 1,622,283 0.2483 0.00%
2000-11-23 0 1.370 1.340 1.370 1.340 1.380 179,000 244,830 1.3678 0.248 0.243 0.248 0.243 0.250 988,389 0.2477 -0.72%
2000-11-22 0 1.380 1.330 1.380 1.300 1.400 964,000 1,270,500 1.3179 0.250 0.241 0.250 0.235 0.254 5,322,942 0.2387 6.15%
2000-11-21 0 1.300 1.300 1.350 1.300 1.350 66,000 86,950 1.3174 0.235 0.235 0.244 0.235 0.244 364,434 0.2386 -2.99%
2000-11-20 0 1.340 1.280 1.340 1.200 1.360 7,712,000 9,796,840 1.2703 0.243 0.232 0.243 0.217 0.246 42,583,537 0.2301 8.94%
2000-11-17 0 1.230 1.190 1.260 1.200 1.230 309,000 372,300 1.2049 0.223 0.216 0.228 0.217 0.223 1,706,213 0.2182 2.50%
2000-11-16 0 1.200 1.200 1.230 1.200 1.200 170,000 204,000 1.2000 0.217 0.217 0.223 0.217 0.217 938,693 0.2173 0.00%
2000-11-15 0 1.200 1.200 1.220 1.180 1.200 273,000 327,340 1.1990 0.217 0.217 0.221 0.214 0.217 1,507,431 0.2172 0.00%
2000-11-14 0 1.200 1.200 1.230 1.200 1.210 480,000 577,000 1.2021 0.217 0.217 0.223 0.217 0.219 2,650,428 0.2177 0.00%
2000-11-13 0 1.200 1.200 1.250 1.200 1.200 190,000 228,000 1.2000 0.217 0.217 0.226 0.217 0.217 1,049,128 0.2173 -4.00%
2000-11-10 0 1.250 1.250 1.260 1.220 1.250 539,000 665,050 1.2339 0.226 0.226 0.228 0.221 0.226 2,976,209 0.2235 0.00%
2000-11-09 0 1.250 1.240 1.250 1.240 1.260 172,000 215,300 1.2517 0.226 0.225 0.226 0.225 0.228 949,737 0.2267 -0.79%
2000-11-08 0 1.260 1.260 1.290 1.240 1.290 390,000 493,400 1.2651 0.228 0.228 0.234 0.225 0.234 2,153,472 0.2291 0.00%
2000-11-07 0 1.260 1.260 1.300 1.240 1.240 83,000 102,920 1.2400 0.228 0.228 0.235 0.225 0.225 458,303 0.2246 0.00%
2000-11-06 0 1.260 1.240 1.280 1.240 1.260 240,000 297,800 1.2408 0.228 0.225 0.232 0.225 0.228 1,325,214 0.2247 -1.56%
2000-11-03 0 1.280 1.260 1.280 1.240 1.280 228,000 287,040 1.2589 0.232 0.228 0.232 0.225 0.232 1,258,953 0.2280 0.00%
2000-11-02 0 1.280 1.220 1.290 1.260 1.300 324,000 412,000 1.2716 0.232 0.221 0.234 0.228 0.235 1,789,039 0.2303 -1.54%
2000-11-01 0 1.300 1.220 1.300 1.270 1.300 235,000 301,130 1.2814 0.235 0.221 0.235 0.230 0.235 1,297,605 0.2321 3.17%
2000-10-31 0 1.260 1.220 1.260 1.230 1.270 48,000 60,460 1.2596 0.228 0.221 0.228 0.223 0.230 265,043 0.2281 1.61%
2000-10-30 0 1.240 1.240 1.260 1.180 1.290 222,000 275,160 1.2395 0.225 0.225 0.228 0.214 0.234 1,225,823 0.2245 3.33%
2000-10-27 0 1.200 1.180 1.210 1.160 1.220 245,000 293,000 1.1959 0.217 0.214 0.219 0.210 0.221 1,352,822 0.2166 0.00%
2000-10-26 0 1.200 1.200 1.210 1.200 1.210 240,000 288,200 1.2008 0.217 0.217 0.219 0.217 0.219 1,325,214 0.2175 0.00%
2000-10-25 0 1.200 1.200 1.220 1.160 1.160 150,000 174,000 1.1600 0.217 0.217 0.221 0.210 0.210 828,259 0.2101 0.00%
2000-10-24 0 1.200 1.170 1.200 1.180 1.250 375,000 451,600 1.2043 0.217 0.212 0.217 0.214 0.226 2,070,647 0.2181 -3.23%
2000-10-23 0 1.240 1.230 1.260 1.240 1.280 662,000 832,240 1.2572 0.225 0.223 0.228 0.225 0.232 3,655,381 0.2277 -3.12%
2000-10-20 0 1.280 1.200 1.320 1.200 1.280 734,000 914,360 1.2457 0.232 0.217 0.239 0.217 0.232 4,052,946 0.2256 4.07%
2000-10-19 0 1.230 1.180 1.230 1.180 1.280 538,000 663,740 1.2337 0.223 0.214 0.223 0.214 0.232 2,970,688 0.2234 -3.91%
2000-10-18 0 1.280 1.230 1.290 1.220 1.330 2,107,000 2,661,310 1.2631 0.232 0.223 0.234 0.221 0.241 11,634,273 0.2287 -3.76%
2000-10-17 0 1.330 1.300 1.330 1.300 1.340 424,000 559,180 1.3188 0.241 0.235 0.241 0.235 0.243 2,341,211 0.2388 -0.75%
2000-10-16 0 1.340 1.300 1.310 1.310 1.360 136,000 181,190 1.3323 0.243 0.235 0.237 0.237 0.246 750,954 0.2413 0.00%
2000-10-13 0 1.340 1.300 1.350 1.320 1.340 851,000 1,131,320 1.3294 0.243 0.235 0.244 0.239 0.243 4,698,987 0.2408 -1.47%
2000-10-12 0 1.360 1.320 1.370 1.320 1.400 131,000 175,800 1.3420 0.246 0.239 0.248 0.239 0.254 723,346 0.2430 -2.16%
2000-10-11 0 1.390 1.310 1.400 1.350 1.390 260,000 352,400 1.3554 0.252 0.237 0.254 0.244 0.252 1,435,648 0.2455 0.72%
2000-10-10 0 1.380 1.350 1.380 1.380 1.400 166,000 230,880 1.3908 0.250 0.244 0.250 0.250 0.254 916,606 0.2519 0.00%
2000-10-09 0 1.380 1.350 1.390 1.380 1.390 200,000 273,700 1.3685 0.250 0.244 0.252 0.250 0.252 1,104,345 0.2478 -1.43%
2000-10-05 0 1.400 1.350 1.420 1.400 1.400 120,000 168,000 1.4000 0.254 0.244 0.257 0.254 0.254 662,607 0.2535 0.00%
2000-10-04 0 1.400 1.340 1.410 1.380 1.400 205,000 286,000 1.3951 0.254 0.243 0.255 0.250 0.254 1,131,953 0.2527 1.45%
2000-10-03 0 1.380 1.350 1.390 1.350 1.380 301,000 409,650 1.3610 0.250 0.244 0.252 0.244 0.250 1,662,039 0.2465 0.00%
2000-09-29 0 1.380 1.330 1.400 1.330 1.380 96,000 130,860 1.3631 0.250 0.241 0.254 0.241 0.250 530,086 0.2469 4.55%
2000-09-28 0 1.320 1.320 1.360 1.320 1.320 70,000 92,400 1.3200 0.239 0.239 0.246 0.239 0.239 386,521 0.2391 0.00%
2000-09-27 0 1.320 1.320 1.360 1.290 1.320 210,000 276,300 1.3157 0.239 0.239 0.246 0.234 0.239 1,159,562 0.2383 0.00%
2000-09-26 0 1.320 1.320 1.340 1.300 1.320 250,000 327,800 1.3112 0.239 0.239 0.243 0.235 0.239 1,380,431 0.2375 -1.49%
2000-09-25 0 1.340 1.280 1.360 1.300 1.340 105,000 139,050 1.3243 0.243 0.232 0.246 0.235 0.243 579,781 0.2398 4.69%
2000-09-22 0 1.280 1.280 1.310 1.280 1.280 90,000 115,200 1.2800 0.232 0.232 0.237 0.232 0.232 496,955 0.2318 -2.29%
2000-09-21 0 1.350 1.350 1.360 1.300 1.350 644,783 860,684 1.3348 0.237 0.237 0.239 0.228 0.237 3,669,026 0.2346 0.00%
2000-09-20 0 1.350 1.350 1.370 1.320 1.350 2,241,335 3,024,945 1.3496 0.237 0.237 0.241 0.232 0.237 12,753,928 0.2372 0.00%
2000-09-19 0 1.350 1.350 1.380 1.300 1.420 165,000 220,930 1.3390 0.237 0.237 0.243 0.228 0.250 938,904 0.2353 0.00%
2000-09-18 0 1.350 1.340 1.380 1.300 1.360 242,000 325,720 1.3460 0.237 0.235 0.243 0.228 0.239 1,377,059 0.2365 -4.93%
2000-09-15 0 1.420 1.420 1.440 1.400 1.450 52,000 74,180 1.4265 0.250 0.250 0.253 0.246 0.255 295,897 0.2507 0.00%
2000-09-14 0 1.420 1.420 1.450 1.390 1.430 306,000 430,240 1.4060 0.250 0.250 0.255 0.244 0.251 1,741,240 0.2471 0.00%
2000-09-12 0 1.420 1.420 1.440 1.420 1.450 317,000 455,320 1.4363 0.250 0.250 0.253 0.250 0.255 1,803,833 0.2524 -0.70%
2000-09-11 0 1.430 1.420 1.480 1.420 1.500 147,000 217,500 1.4796 0.251 0.250 0.260 0.250 0.264 836,478 0.2600 -4.67%
2000-09-08 0 1.500 1.500 1.530 1.480 1.540 390,000 587,200 1.5056 0.264 0.264 0.269 0.260 0.271 2,219,227 0.2646 -1.96%
2000-09-07 0 1.530 1.500 1.530 1.500 1.540 377,000 572,010 1.5173 0.269 0.264 0.269 0.264 0.271 2,145,253 0.2666 -0.65%
2000-09-06 0 1.540 1.540 1.550 1.520 1.560 861,000 1,332,470 1.5476 0.271 0.271 0.272 0.267 0.274 4,899,371 0.2720 0.00%
2000-09-05 0 1.540 1.520 1.560 1.520 1.550 785,000 1,210,850 1.5425 0.271 0.267 0.274 0.267 0.272 4,466,906 0.2711 -0.65%
2000-09-04 0 1.550 1.550 1.570 1.520 1.560 909,509 1,407,274 1.5473 0.272 0.272 0.276 0.267 0.274 5,175,403 0.2719 0.00%
2000-09-01 1 1.550 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
2000-08-31 1 1.550 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
2000-08-30 1 1.550 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
2000-08-29 1 1.550 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
2000-08-28 0 1.550 1.550 1.580 1.540 1.580 256,000 398,340 1.5560 0.272 0.272 0.278 0.271 0.278 1,456,724 0.2734 0.00%
2000-08-25 0 1.550 1.550 1.560 1.520 1.610 843,000 1,322,320 1.5686 0.272 0.272 0.274 0.267 0.283 4,796,945 0.2757 -2.52%
2000-08-24 0 1.590 1.560 1.590 1.580 1.600 262,000 416,990 1.5916 0.279 0.274 0.279 0.278 0.281 1,490,866 0.2797 0.63%
2000-08-23 0 1.580 1.560 1.580 1.560 1.630 364,000 583,120 1.6020 0.278 0.274 0.278 0.274 0.286 2,071,279 0.2815 0.00%
2000-08-22 0 1.580 1.580 1.600 1.570 1.620 510,000 815,220 1.5985 0.278 0.278 0.281 0.276 0.285 2,902,066 0.2809 0.00%
2000-08-21 0 1.580 1.570 1.590 1.520 1.580 545,000 857,600 1.5736 0.278 0.276 0.279 0.267 0.278 3,101,228 0.2765 1.94%
2000-08-18 0 1.550 1.520 1.550 1.520 1.550 238,788 368,120 1.5416 0.272 0.267 0.272 0.267 0.272 1,358,782 0.2709 0.00%
2000-08-17 0 1.550 1.530 1.560 1.520 1.550 539,200 832,146 1.5433 0.272 0.269 0.274 0.267 0.272 3,068,224 0.2712 0.00%
2000-08-16 0 1.550 1.550 1.560 1.500 1.550 2,157,000 3,293,930 1.5271 0.272 0.272 0.274 0.264 0.272 12,274,034 0.2684 4.03%
2000-08-15 0 1.490 1.470 1.490 1.460 1.490 210,000 308,600 1.4695 0.262 0.258 0.262 0.257 0.262 1,194,969 0.2582 0.68%
2000-08-14 0 1.480 1.460 1.500 1.440 1.480 337,000 494,360 1.4669 0.260 0.257 0.264 0.253 0.260 1,917,640 0.2578 1.37%
2000-08-11 0 1.460 1.450 1.460 1.440 1.460 455,990 661,306 1.4503 0.257 0.255 0.257 0.253 0.257 2,594,732 0.2549 0.69%
2000-08-10 0 1.450 1.450 1.460 1.430 1.460 620,000 896,500 1.4460 0.255 0.255 0.257 0.251 0.257 3,528,002 0.2541 0.00%
2000-08-09 0 1.450 1.410 1.450 1.420 1.450 245,000 352,100 1.4371 0.255 0.248 0.255 0.250 0.255 1,394,130 0.2526 0.00%
2000-08-08 0 1.450 1.420 1.460 1.430 1.450 281,000 403,650 1.4365 0.255 0.250 0.257 0.251 0.255 1,598,982 0.2524 0.00%
2000-08-07 0 1.450 1.440 1.450 1.440 1.450 135,000 195,150 1.4456 0.255 0.253 0.255 0.253 0.255 768,194 0.2540 0.00%
2000-08-04 0 1.450 1.430 1.460 1.430 1.450 173,000 248,270 1.4351 0.255 0.251 0.257 0.251 0.255 984,426 0.2522 0.00%
2000-08-03 0 1.450 1.450 1.460 1.430 1.450 222,000 319,020 1.4370 0.255 0.255 0.257 0.251 0.255 1,263,252 0.2525 0.69%
2000-08-02 0 1.440 1.430 1.460 1.430 1.460 170,000 245,800 1.4459 0.253 0.251 0.257 0.251 0.257 967,355 0.2541 -1.37%
2000-08-01 0 1.460 1.430 1.470 1.420 1.460 50,000 71,800 1.4360 0.257 0.251 0.258 0.250 0.257 284,516 0.2524 0.69%
2000-07-31 0 1.450 1.420 1.450 1.400 1.450 96,000 137,330 1.4305 0.255 0.250 0.255 0.246 0.255 546,271 0.2514 -1.36%
2000-07-28 0 1.470 1.440 1.470 1.440 1.490 354,000 514,560 1.4536 0.258 0.253 0.258 0.253 0.262 2,014,376 0.2554 -2.00%
2000-07-27 0 1.500 1.470 1.500 1.470 1.500 358,000 529,540 1.4792 0.264 0.258 0.264 0.258 0.264 2,037,137 0.2599 0.00%
2000-07-26 0 1.500 1.480 1.510 1.470 1.500 201,000 300,910 1.4971 0.264 0.260 0.265 0.258 0.264 1,143,756 0.2631 0.00%
2000-07-25 0 1.500 1.480 1.500 1.490 1.520 647,000 971,330 1.5013 0.264 0.260 0.264 0.262 0.267 3,681,641 0.2638 -1.32%
2000-07-24 0 1.520 1.500 1.530 1.500 1.560 399,000 606,280 1.5195 0.267 0.264 0.269 0.264 0.274 2,270,440 0.2670 1.33%
2000-07-21 0 1.500 1.490 1.510 1.440 1.530 1,252,784 1,887,950 1.5070 0.264 0.262 0.265 0.253 0.269 7,128,750 0.2648 4.17%
2000-07-20 0 1.440 1.430 1.450 1.420 1.440 188,000 268,590 1.4287 0.253 0.251 0.255 0.250 0.253 1,069,781 0.2511 0.00%
2000-07-19 0 1.440 1.430 1.450 1.430 1.450 515,000 740,750 1.4383 0.253 0.251 0.255 0.251 0.255 2,930,518 0.2528 0.00%
2000-07-18 0 1.440 1.440 1.460 1.440 1.480 448,000 654,620 1.4612 0.253 0.253 0.257 0.253 0.260 2,549,266 0.2568 -1.37%
2000-07-17 0 1.460 1.450 1.460 1.460 1.640 371,000 553,330 1.4915 0.257 0.255 0.257 0.257 0.288 2,111,111 0.2621 0.69%
2000-07-14 0 1.450 1.450 1.460 1.450 1.460 225,000 327,150 1.4540 0.255 0.255 0.257 0.255 0.257 1,280,323 0.2555 -0.68%
2000-07-13 0 1.460 1.460 1.470 1.450 1.480 1,032,000 1,507,230 1.4605 0.257 0.257 0.258 0.255 0.260 5,872,417 0.2567 -0.68%
2000-07-12 0 1.470 1.470 1.480 1.450 1.480 470,000 691,360 1.4710 0.258 0.258 0.260 0.255 0.260 2,674,453 0.2585 1.38%
2000-07-11 0 1.450 1.440 1.460 1.410 1.460 1,143,000 1,629,050 1.4252 0.255 0.253 0.257 0.248 0.257 6,504,043 0.2505 2.84%
2000-07-10 0 1.410 1.400 1.420 1.400 1.420 1,471,000 2,075,460 1.4109 0.248 0.246 0.250 0.246 0.250 8,370,470 0.2480 1.44%
2000-07-07 0 1.390 1.390 1.420 1.390 1.390 2,000 2,780 1.3900 0.244 0.244 0.250 0.244 0.244 11,381 0.2443 0.00%
2000-07-06 0 1.390 1.390 1.410 1.390 1.410 216,419 304,239 1.4058 0.244 0.244 0.248 0.244 0.248 1,231,495 0.2470 -2.11%
2000-07-05 0 1.420 1.400 1.450 1.410 1.450 122,000 175,090 1.4352 0.250 0.246 0.255 0.248 0.255 694,220 0.2522 2.16%
2000-07-04 0 1.390 1.390 1.410 1.390 1.390 43,450 60,369 1.3894 0.244 0.244 0.248 0.244 0.244 247,245 0.2442 0.72%
2000-07-03 0 1.380 1.380 1.410 1.380 1.390 95,000 131,700 1.3863 0.243 0.243 0.248 0.243 0.244 540,581 0.2436 -1.43%
2000-06-30 0 1.400 1.400 1.410 1.360 1.400 785,000 1,092,500 1.3917 0.246 0.246 0.248 0.239 0.246 4,466,906 0.2446 0.00%
2000-06-29 0 1.400 1.400 1.440 1.390 1.480 560,000 791,300 1.4130 0.246 0.246 0.253 0.244 0.260 3,186,583 0.2483 -3.45%
2000-06-28 0 1.450 1.420 1.460 1.400 1.460 1,032,400 1,471,204 1.4250 0.255 0.250 0.257 0.246 0.257 5,874,693 0.2504 2.84%
2000-06-27 0 1.410 1.390 1.420 1.390 1.410 700,000 979,500 1.3993 0.248 0.244 0.250 0.244 0.248 3,983,229 0.2459 2.92%
2000-06-26 0 1.370 1.370 1.390 1.360 1.360 10,000 13,600 1.3600 0.241 0.241 0.244 0.239 0.239 56,903 0.2390 0.00%
2000-06-23 0 1.370 1.360 1.370 1.360 1.400 202,000 279,430 1.3833 0.241 0.239 0.241 0.239 0.246 1,149,446 0.2431 -2.14%
2000-06-22 0 1.400 1.400 1.410 1.360 1.400 721,200 984,250 1.3647 0.246 0.246 0.248 0.239 0.246 4,103,863 0.2398 0.00%
2000-06-21 0 1.400 1.400 1.410 1.370 1.400 136,000 189,630 1.3943 0.246 0.246 0.248 0.241 0.246 773,884 0.2450 0.00%
2000-06-20 0 1.400 1.390 1.420 1.400 1.420 190,000 267,800 1.4095 0.246 0.244 0.250 0.246 0.250 1,081,162 0.2477 -0.71%
2000-06-19 0 1.410 1.410 1.440 1.410 1.460 190,000 273,100 1.4374 0.248 0.248 0.253 0.248 0.257 1,081,162 0.2526 0.00%
2000-06-16 0 1.410 1.400 1.430 1.370 1.410 86,838 121,212 1.3958 0.248 0.246 0.251 0.241 0.248 494,137 0.2453 1.44%
2000-06-15 0 1.430 1.420 1.450 1.400 1.440 953,000 1,356,420 1.4233 0.244 0.243 0.248 0.239 0.246 5,578,935 0.2431 2.14%
2000-06-14 0 1.400 1.380 1.400 1.380 1.400 289,392 400,137 1.3827 0.239 0.236 0.239 0.236 0.239 1,694,123 0.2362 1.45%
2000-06-13 0 1.380 1.380 1.410 1.370 1.370 53,000 72,610 1.3700 0.236 0.236 0.241 0.234 0.234 310,266 0.2340 -3.50%
2000-06-12 0 1.430 1.400 1.450 1.430 1.430 30,000 42,900 1.4300 0.244 0.239 0.248 0.244 0.244 175,622 0.2443 -0.69%
2000-06-09 0 1.440 1.380 1.440 1.390 1.440 80,000 113,000 1.4125 0.246 0.236 0.246 0.237 0.246 468,326 0.2413 2.86%
2000-06-08 0 1.400 1.380 1.400 1.400 1.430 170,000 241,800 1.4224 0.239 0.236 0.239 0.239 0.244 995,193 0.2430 -2.10%
2000-06-07 0 1.430 1.410 1.440 1.380 1.440 401,000 564,940 1.4088 0.244 0.241 0.246 0.236 0.246 2,347,485 0.2407 2.88%
2000-06-05 0 1.390 1.370 1.400 1.350 1.390 397,778 549,081 1.3804 0.237 0.234 0.239 0.231 0.237 2,328,623 0.2358 4.51%
2000-06-02 0 1.330 1.330 1.350 1.300 1.350 284,000 376,030 1.3240 0.227 0.227 0.231 0.222 0.231 1,662,558 0.2262 -1.48%
2000-06-01 0 1.350 1.330 1.390 1.300 1.350 226,000 299,360 1.3246 0.231 0.227 0.237 0.222 0.231 1,323,021 0.2263 1.50%
2000-05-31 0 1.330 1.330 1.420 1.330 1.400 1,034,000 1,404,220 1.3580 0.227 0.227 0.243 0.227 0.239 6,053,115 0.2320 -1.48%
2000-05-30 0 1.350 1.330 1.350 1.350 1.370 88,000 119,300 1.3557 0.231 0.227 0.231 0.231 0.234 515,159 0.2316 -3.57%
2000-05-29 0 1.400 - 1.420 - - 0 0 - 0.239 - 0.243 - - 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 0.239 0.231 0.239 0.231 0.239 7,750,798 0.2309 -0.71%
2000-05-25 0 1.410 1.380 1.420 1.370 1.420 800,000 1,115,300 1.3941 0.241 0.236 0.243 0.234 0.243 4,683,261 0.2381 -2.08%
2000-05-24 0 1.440 1.420 1.440 1.380 1.450 253,000 358,510 1.4170 0.246 0.243 0.246 0.236 0.248 1,481,081 0.2421 -1.37%
2000-05-23 0 1.460 1.420 1.460 1.400 1.460 105,000 151,100 1.4390 0.249 0.243 0.249 0.239 0.249 614,678 0.2458 2.82%
2000-05-22 0 1.420 1.420 1.460 1.410 1.460 139,000 202,040 1.4535 0.243 0.243 0.249 0.241 0.249 813,717 0.2483 -5.33%
2000-05-19 0 1.500 1.440 1.500 1.420 1.500 321,000 464,640 1.4475 0.256 0.246 0.256 0.243 0.256 1,879,159 0.2473 2.04%
2000-05-18 0 1.470 1.410 1.450 1.410 1.540 720,000 1,043,100 1.4488 0.251 0.241 0.248 0.241 0.263 4,214,935 0.2475 -4.55%
2000-05-17 0 1.540 1.530 1.560 1.540 1.610 331,000 522,680 1.5791 0.263 0.261 0.266 0.263 0.275 1,937,699 0.2697 -4.94%
2000-05-16 0 1.620 1.550 1.630 1.550 1.640 735,000 1,170,370 1.5923 0.277 0.265 0.278 0.265 0.280 4,302,746 0.2720 8.00%
2000-05-15 0 1.500 1.490 1.530 1.400 1.600 512,000 782,700 1.5287 0.256 0.255 0.261 0.239 0.273 2,997,287 0.2611 7.14%
2000-05-12 0 1.400 1.380 1.410 1.370 1.420 357,500 499,735 1.3979 0.239 0.236 0.241 0.234 0.243 2,092,832 0.2388 2.19%
2000-05-10 0 1.370 1.360 1.400 1.370 1.450 520,000 720,820 1.3862 0.234 0.232 0.239 0.234 0.248 3,044,120 0.2368 -2.14%
2000-05-09 0 1.400 1.380 1.410 1.380 1.430 812,000 1,145,960 1.4113 0.239 0.236 0.241 0.236 0.244 4,753,510 0.2411 0.00%
2000-05-08 0 1.400 1.400 1.430 1.400 1.450 585,000 845,330 1.4450 0.239 0.239 0.244 0.239 0.248 3,424,635 0.2468 -6.67%
2000-05-05 0 1.500 1.450 1.500 1.450 1.500 230,040 336,306 1.4619 0.256 0.248 0.256 0.248 0.256 1,346,672 0.2497 3.45%
2000-05-04 0 1.450 1.430 1.450 1.450 1.450 216,000 313,200 1.4500 0.248 0.244 0.248 0.248 0.248 1,264,481 0.2477 0.00%
2000-05-03 0 1.450 1.440 1.470 1.450 1.520 653,000 953,660 1.4604 0.248 0.246 0.251 0.248 0.260 3,822,712 0.2495 -3.33%
2000-05-02 0 1.500 1.500 1.540 1.500 1.580 995,336 1,529,137 1.5363 0.256 0.256 0.263 0.256 0.270 5,826,773 0.2624 -5.06%
2000-04-28 0 1.580 1.510 1.580 1.450 1.590 928,000 1,411,250 1.5207 0.270 0.258 0.270 0.248 0.272 5,432,583 0.2598 9.72%
2000-04-27 0 1.440 1.400 1.460 1.320 1.450 679,000 968,750 1.4267 0.246 0.239 0.249 0.225 0.248 3,974,918 0.2437 5.88%
2000-04-26 0 1.360 1.320 1.380 1.310 1.480 1,987,000 2,748,080 1.3830 0.232 0.225 0.236 0.224 0.253 11,632,051 0.2363 4.62%
2000-04-25 0 1.300 1.270 - 1.260 1.300 339,000 430,460 1.2698 0.222 0.217 - 0.215 0.222 1,984,532 0.2169 0.00%
2000-04-20 0 1.300 1.300 1.310 1.260 1.360 765,000 992,290 1.2971 0.222 0.222 0.224 0.215 0.232 4,478,369 0.2216 -4.41%
2000-04-19 0 1.360 1.360 1.380 1.300 1.410 283,000 375,220 1.3259 0.232 0.232 0.236 0.222 0.241 1,656,704 0.2265 0.00%
2000-04-18 0 1.360 1.360 1.430 1.360 1.480 438,000 627,290 1.4322 0.232 0.232 0.244 0.232 0.253 2,564,086 0.2446 -0.73%
2000-04-17 0 1.370 1.320 1.370 1.320 1.450 1,073,000 1,472,910 1.3727 0.234 0.225 0.234 0.225 0.248 6,281,424 0.2345 -8.67%
2000-04-14 0 1.500 1.450 1.510 1.460 1.530 279,000 412,720 1.4793 0.256 0.248 0.258 0.249 0.261 1,633,287 0.2527 0.00%
2000-04-13 0 1.500 1.500 1.510 1.480 1.530 1,066,000 1,603,600 1.5043 0.256 0.256 0.258 0.253 0.261 6,240,446 0.2570 -4.46%
2000-04-12 0 1.570 1.540 1.570 1.540 1.620 690,000 1,091,250 1.5815 0.268 0.263 0.268 0.263 0.277 4,039,313 0.2702 1.95%
2000-04-11 0 1.540 1.490 1.550 1.480 1.560 401,000 613,810 1.5307 0.263 0.255 0.265 0.253 0.266 2,347,485 0.2615 1.32%
2000-04-10 0 1.520 1.520 1.540 1.510 1.600 334,000 523,080 1.5661 0.260 0.260 0.263 0.258 0.273 1,955,262 0.2675 -5.00%
2000-04-07 0 1.600 1.520 1.600 1.500 1.600 1,220,000 1,857,190 1.5223 0.273 0.260 0.273 0.256 0.273 7,141,974 0.2600 5.96%
2000-04-06 0 1.510 1.500 1.550 1.420 1.580 2,821,000 4,236,560 1.5018 0.258 0.256 0.265 0.243 0.270 16,514,351 0.2565 0.67%
2000-04-05 0 1.500 1.370 1.500 1.370 1.550 583,400 829,528 1.4219 0.256 0.234 0.256 0.234 0.265 3,415,268 0.2429 -6.25%
2000-04-03 0 1.600 - 1.600 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
2000-03-31 0 1.600 1.550 1.600 1.580 1.600 54,000 85,660 1.5863 0.273 0.265 0.273 0.270 0.273 316,120 0.2710 0.00%
2000-03-30 0 1.600 1.570 1.610 1.570 1.640 264,000 422,780 1.6014 0.273 0.268 0.275 0.268 0.280 1,545,476 0.2736 0.00%
2000-03-29 0 1.600 1.590 1.650 1.600 1.670 3,451,000 5,536,380 1.6043 0.273 0.272 0.282 0.273 0.285 20,202,419 0.2740 -4.76%
2000-03-28 0 1.680 1.650 1.680 1.650 1.690 913,000 1,518,760 1.6635 0.287 0.282 0.287 0.282 0.289 5,344,772 0.2842 -1.75%
2000-03-27 0 1.710 1.680 1.710 1.610 1.740 886,500 1,499,700 1.6917 0.292 0.287 0.292 0.275 0.297 5,189,639 0.2890 0.59%
2000-03-24 0 1.700 1.700 1.740 1.560 1.780 1,803,000 2,939,620 1.6304 0.290 0.290 0.297 0.266 0.304 10,554,901 0.2785 6.25%
2000-03-23 0 1.600 1.560 1.600 1.550 1.610 517,000 819,780 1.5856 0.273 0.266 0.273 0.265 0.275 3,026,558 0.2709 0.63%
2000-03-22 0 1.590 1.570 1.590 1.470 1.620 48,268,200 76,102,760 1.5767 0.272 0.268 0.272 0.251 0.277 282,565,753 0.2693 3.92%
2000-03-21 0 1.530 1.530 1.580 1.530 1.560 1,293,000 1,988,100 1.5376 0.261 0.261 0.270 0.261 0.266 7,569,321 0.2627 -1.29%
2000-03-20 0 1.550 1.530 1.590 1.550 1.600 933,000 1,459,900 1.5647 0.265 0.261 0.272 0.265 0.273 5,461,854 0.2673 -3.13%
2000-03-17 0 1.600 1.600 1.610 1.550 1.610 630,000 996,400 1.5816 0.273 0.273 0.275 0.265 0.275 3,688,068 0.2702 0.00%
2000-03-16 0 1.600 1.520 1.600 1.530 1.600 536,000 839,200 1.5657 0.273 0.260 0.273 0.261 0.273 3,137,785 0.2674 0.00%
2000-03-15 0 1.600 1.580 1.630 1.540 1.670 426,250 680,195 1.5958 0.273 0.270 0.278 0.263 0.285 2,495,300 0.2726 -3.61%
2000-03-14 0 1.660 1.620 1.670 1.600 1.660 375,600 614,382 1.6357 0.284 0.277 0.285 0.273 0.284 2,198,791 0.2794 0.00%
2000-03-13 0 1.660 1.660 1.700 1.620 1.740 1,255,000 2,115,920 1.6860 0.284 0.284 0.290 0.277 0.297 7,346,866 0.2880 -4.60%
2000-03-10 0 1.740 1.700 1.740 1.680 1.780 1,276,000 2,159,480 1.6924 0.297 0.290 0.297 0.287 0.304 7,469,802 0.2891 -0.57%
2000-03-09 0 1.750 1.720 1.750 1.700 1.790 1,770,000 3,088,850 1.7451 0.299 0.294 0.299 0.290 0.306 10,361,716 0.2981 0.57%
2000-03-08 0 1.740 1.700 1.750 1.700 1.790 1,216,000 2,122,020 1.7451 0.297 0.290 0.299 0.290 0.306 7,118,557 0.2981 -2.25%
2000-03-07 0 1.780 1.770 1.780 1.760 1.830 5,140,000 9,105,320 1.7715 0.304 0.302 0.304 0.301 0.313 30,089,955 0.3026 -4.30%
2000-03-06 0 1.860 1.860 1.880 1.650 1.940 6,710,000 12,264,130 1.8277 0.318 0.318 0.321 0.282 0.331 39,280,856 0.3122 13.41%
2000-03-03 0 1.640 1.640 1.660 1.600 1.660 166,400 272,262 1.6362 0.280 0.280 0.284 0.273 0.284 974,118 0.2795 -3.53%
2000-03-02 0 1.700 1.630 1.700 1.620 1.700 2,555,000 4,260,150 1.6674 0.290 0.278 0.290 0.277 0.290 14,957,166 0.2848 0.00%
2000-03-01 0 1.700 1.680 1.710 1.680 1.750 1,090,000 1,872,350 1.7178 0.290 0.287 0.292 0.287 0.299 6,380,944 0.2934 0.00%
2000-02-29 0 1.700 1.660 1.700 1.630 1.700 946,000 1,589,300 1.6800 0.290 0.284 0.290 0.278 0.290 5,537,957 0.2870 0.00%
2000-02-28 0 1.700 1.560 1.700 1.380 1.700 1,793,200 2,747,870 1.5324 0.290 0.266 0.290 0.236 0.290 10,497,531 0.2618 0.59%
2000-02-25 0 1.690 1.690 1.720 1.670 1.740 614,000 1,050,410 1.7108 0.289 0.289 0.294 0.285 0.297 3,594,403 0.2922 -7.14%
2000-02-24 0 1.820 1.740 1.840 1.740 1.860 1,710,000 3,107,240 1.8171 0.311 0.297 0.314 0.297 0.318 10,010,471 0.3104 1.68%
2000-02-23 0 1.790 1.790 1.820 1.680 1.940 4,233,000 7,715,080 1.8226 0.306 0.306 0.311 0.287 0.331 24,780,307 0.3113 3.47%
2000-02-22 0 1.730 1.730 1.750 1.680 1.830 1,534,000 2,654,380 1.7304 0.296 0.296 0.299 0.287 0.313 8,980,154 0.2956 -7.49%
2000-02-21 0 1.870 1.840 1.880 1.800 1.880 3,257,000 6,017,160 1.8475 0.319 0.314 0.321 0.307 0.321 19,066,728 0.3156 -0.53%
2000-02-18 0 1.880 1.880 1.950 1.850 2.125 3,429,369 6,931,546 2.0212 0.321 0.321 0.333 0.316 0.363 20,075,790 0.3453 -8.29%
2000-02-17 0 2.050 2.050 2.075 1.860 2.075 6,269,200 12,565,091 2.0043 0.350 0.350 0.354 0.318 0.354 36,700,379 0.3424 9.04%
2000-02-16 0 1.880 1.860 1.880 1.740 2.100 3,481,000 6,596,080 1.8949 0.321 0.318 0.321 0.297 0.359 20,378,042 0.3237 6.21%
2000-02-15 0 1.770 1.730 1.770 1.700 1.800 2,015,000 3,551,960 1.7628 0.302 0.296 0.302 0.290 0.307 11,795,965 0.3011 2.31%
2000-02-14 0 1.730 1.730 1.740 1.720 1.800 1,289,000 2,254,440 1.7490 0.296 0.296 0.297 0.294 0.307 7,545,905 0.2988 -1.14%
2000-02-11 0 1.750 1.720 1.770 1.720 1.840 2,028,000 3,597,350 1.7738 0.299 0.294 0.302 0.294 0.314 11,872,068 0.3030 -2.78%
2000-02-10 0 1.800 1.770 1.800 1.760 1.880 1,016,400 1,846,290 1.8165 0.307 0.302 0.307 0.301 0.321 5,950,084 0.3103 1.69%
2000-02-09 0 1.770 1.770 1.800 1.710 1.880 3,517,200 6,294,404 1.7896 0.302 0.302 0.307 0.292 0.321 20,589,959 0.3057 0.57%
2000-02-08 0 1.760 1.760 1.790 1.680 1.810 1,212,000 2,078,210 1.7147 0.301 0.301 0.306 0.287 0.309 7,095,141 0.2929 -2.76%
2000-02-03 0 1.810 1.780 1.820 1.780 1.850 1,972,000 3,551,600 1.8010 0.309 0.304 0.311 0.304 0.316 11,544,240 0.3077 -1.09%
2000-02-02 0 1.830 1.830 1.850 1.770 1.880 1,527,000 2,785,020 1.8239 0.313 0.313 0.316 0.302 0.321 8,939,175 0.3116 -0.54%
2000-02-01 0 1.840 1.810 1.840 1.790 1.880 581,000 1,056,440 1.8183 0.314 0.309 0.314 0.306 0.321 3,401,219 0.3106 0.00%
2000-01-31 0 1.840 1.780 1.840 1.780 1.840 916,392 1,658,566 1.8099 0.314 0.304 0.314 0.304 0.314 5,364,629 0.3092 -3.16%
2000-01-28 0 1.900 1.880 1.900 1.800 1.920 23,439,000 44,353,920 1.8923 0.325 0.321 0.325 0.307 0.328 137,213,708 0.3232 4.40%
2000-01-27 0 1.820 1.800 1.810 1.780 1.950 5,110,000 9,456,010 1.8505 0.311 0.307 0.309 0.304 0.333 29,914,333 0.3161 -5.21%
2000-01-26 0 1.920 1.920 1.930 1.890 1.960 4,687,000 9,015,260 1.9235 0.328 0.328 0.330 0.323 0.335 27,438,058 0.3286 0.00%
2000-01-25 0 1.920 1.920 1.940 1.910 2.025 15,568,000 30,962,350 1.9888 0.328 0.328 0.331 0.326 0.346 91,136,269 0.3397 -1.54%
2000-01-24 0 1.950 1.950 1.990 1.950 2.100 43,590,139 87,157,651 1.9995 0.333 0.333 0.340 0.333 0.359 255,180,025 0.3416 -2.50%
2000-01-21 0 2.000 1.980 2.000 1.970 2.125 35,711,168 72,630,703 2.0338 0.342 0.338 0.342 0.337 0.363 209,055,923 0.3474 -3.61%
2000-01-20 0 2.075 2.000 2.050 1.970 2.125 20,153,000 40,369,285 2.0031 0.354 0.342 0.350 0.337 0.363 117,977,211 0.3422 -1.19%
2000-01-19 0 2.100 2.025 2.125 2.025 2.225 6,653,000 14,168,725 2.1297 0.359 0.346 0.363 0.346 0.380 38,947,173 0.3638 -2.33%
2000-01-18 0 2.150 2.100 2.150 1.900 2.150 12,873,800 25,905,347 2.0123 0.367 0.359 0.367 0.325 0.367 75,364,215 0.3437 7.50%
2000-01-17 0 2.000 1.970 2.000 1.910 2.125 7,077,000 14,092,445 1.9913 0.342 0.337 0.342 0.326 0.363 41,429,302 0.3402 -1.23%
2000-01-14 0 2.025 2.000 2.025 1.880 2.125 13,397,200 26,903,365 2.0081 0.346 0.342 0.346 0.321 0.363 78,428,239 0.3430 9.46%
2000-01-13 0 1.850 1.800 1.880 1.550 1.870 13,064,311 22,997,954 1.7604 0.316 0.307 0.321 0.265 0.319 76,479,481 0.3007 17.83%
2000-01-12 0 1.570 1.560 1.580 1.480 1.640 5,893,741 9,069,877 1.5389 0.268 0.266 0.270 0.253 0.280 34,502,413 0.2629 0.64%
2000-01-11 0 1.560 1.520 1.560 1.460 1.560 7,781,000 11,875,120 1.5262 0.266 0.260 0.266 0.249 0.266 45,550,572 0.2607 0.00%
2000-01-10 0 1.560 1.480 1.560 1.420 1.570 10,669,775 15,750,088 1.4761 0.266 0.253 0.266 0.243 0.268 62,461,683 0.2522 6.85%
2000-01-07 0 1.460 1.440 1.450 1.190 1.500 13,272,000 17,894,320 1.3483 0.249 0.246 0.248 0.203 0.256 77,695,308 0.2303 31.53%
2000-01-06 0 1.110 1.100 1.110 1.100 1.210 3,196,000 3,687,020 1.1536 0.190 0.188 0.190 0.188 0.207 18,709,630 0.1971 -5.13%
2000-01-05 0 1.170 1.170 1.180 1.120 1.240 3,181,000 3,683,470 1.1580 0.200 0.200 0.202 0.191 0.212 18,621,819 0.1978 -9.30%
2000-01-04 0 1.290 1.280 1.290 1.140 1.350 7,727,387 9,569,679 1.2384 0.220 0.219 0.220 0.195 0.231 45,236,718 0.2115 12.17%
2000-01-03 0 1.150 1.150 1.160 1.110 1.180 4,129,000 4,754,720 1.1515 0.196 0.196 0.198 0.190 0.202 24,171,483 0.1967 0.88%
1999-12-30 0 1.140 1.080 1.140 1.000 1.150 5,347,000 5,752,940 1.0759 0.195 0.184 0.195 0.171 0.196 31,301,749 0.1838 11.76%
1999-12-29 0 1.020 1.000 1.020 0.930 1.040 1,596,000 1,543,780 0.9673 0.174 0.171 0.174 0.159 0.178 9,343,107 0.1652 7.37%
1999-12-28 0 0.950 0.950 0.960 0.930 0.980 1,747,000 1,677,570 0.9603 0.162 0.162 0.164 0.159 0.167 10,227,072 0.1640 -2.06%
1999-12-24 0 0.970 0.950 0.990 0.950 0.970 429,000 411,130 0.9583 0.166 0.162 0.169 0.162 0.166 2,511,399 0.1637 0.00%
1999-12-23 0 0.970 0.950 0.980 0.920 0.970 795,000 764,650 0.9618 0.166 0.162 0.167 0.157 0.166 4,653,991 0.1643 3.19%
1999-12-22 0 0.940 0.940 0.960 0.940 0.970 679,215 647,954 0.9540 0.161 0.161 0.164 0.161 0.166 3,976,177 0.1630 0.00%
1999-12-21 0 0.940 0.940 0.960 0.920 0.950 485,000 456,560 0.9414 0.161 0.161 0.164 0.157 0.162 2,839,227 0.1608 -1.05%
1999-12-20 0 0.950 0.940 0.960 0.920 0.950 707,000 666,680 0.9430 0.162 0.161 0.164 0.157 0.162 4,138,832 0.1611 2.15%
1999-12-17 0 0.930 0.930 0.950 0.930 0.960 1,070,000 1,004,500 0.9388 0.159 0.159 0.162 0.159 0.164 6,263,862 0.1604 -1.06%
1999-12-16 0 0.940 0.940 0.950 0.940 0.980 1,354,000 1,287,130 0.9506 0.161 0.161 0.162 0.161 0.167 7,926,420 0.1624 0.00%
1999-12-15 0 0.940 0.930 0.950 0.930 0.980 1,114,000 1,061,190 0.9526 0.161 0.159 0.162 0.159 0.167 6,521,442 0.1627 -2.08%
1999-12-14 0 0.960 0.960 0.970 0.960 0.990 769,600 750,212 0.9748 0.164 0.164 0.166 0.164 0.169 4,505,298 0.1665 -1.03%
1999-12-13 0 0.970 0.960 0.970 0.940 0.980 1,995,200 1,933,484 0.9691 0.166 0.164 0.166 0.161 0.167 11,680,054 0.1655 1.04%
1999-12-10 0 0.960 0.960 0.980 0.960 0.990 652,000 627,720 0.9628 0.164 0.164 0.167 0.164 0.169 3,816,858 0.1645 0.00%
1999-12-09 0 0.960 0.960 0.970 0.960 1.010 3,116,000 3,044,420 0.9770 0.164 0.164 0.166 0.164 0.173 18,241,304 0.1669 0.00%
1999-12-08 0 0.960 0.960 0.980 0.960 1.000 410,000 395,220 0.9640 0.164 0.164 0.167 0.164 0.171 2,400,172 0.1647 -2.04%
1999-12-07 0 0.980 0.980 0.990 0.970 1.000 1,406,000 1,394,020 0.9915 0.167 0.167 0.169 0.166 0.171 8,230,832 0.1694 -1.01%
1999-12-06 0 0.990 0.980 0.990 0.920 1.010 1,471,000 1,424,930 0.9687 0.169 0.167 0.169 0.157 0.173 8,611,347 0.1655 8.79%
1999-12-03 0 0.910 0.910 0.930 0.900 0.910 567,000 510,550 0.9004 0.155 0.155 0.159 0.154 0.155 3,319,262 0.1538 0.00%
1999-12-02 0 0.910 0.910 0.930 0.910 0.920 844,000 770,900 0.9134 0.155 0.155 0.159 0.155 0.157 4,940,841 0.1560 -2.15%
1999-12-01 0 0.930 0.930 0.940 0.910 0.950 430,452 401,899 0.9337 0.159 0.159 0.161 0.155 0.162 2,519,899 0.1595 1.09%
1999-11-30 0 0.920 0.890 0.930 0.890 0.920 433,000 395,860 0.9142 0.157 0.152 0.159 0.152 0.157 2,534,815 0.1562 0.00%
1999-11-29 0 0.920 0.920 0.940 0.910 0.950 1,207,000 1,123,530 0.9308 0.157 0.157 0.161 0.155 0.162 7,065,871 0.1590 -2.13%
1999-11-26 0 0.940 0.930 0.950 0.940 0.980 357,000 343,090 0.9610 0.161 0.159 0.162 0.161 0.167 2,089,905 0.1642 -3.09%
1999-11-25 1 0.970 - - - - 0 0 - 0.166 - - - - 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 0.166 0.161 0.166 0.161 0.166 7,563,467 0.1626 1.04%
1999-11-23 0 0.960 0.950 0.960 0.950 0.970 667,175 642,101 0.9624 0.164 0.162 0.164 0.162 0.166 3,905,694 0.1644 -1.03%
1999-11-22 0 0.970 0.970 0.980 0.960 1.020 2,419,600 2,382,914 0.9848 0.166 0.166 0.167 0.164 0.174 14,164,524 0.1682 0.00%
1999-11-19 0 0.970 0.970 0.980 0.950 0.980 603,000 584,690 0.9696 0.166 0.166 0.167 0.162 0.167 3,530,008 0.1656 1.04%
1999-11-18 0 0.960 0.960 0.970 0.960 1.000 799,000 781,210 0.9777 0.164 0.164 0.166 0.164 0.171 4,677,407 0.1670 -4.00%
1999-11-17 0 1.000 0.990 1.020 0.990 1.020 747,900 753,655 1.0077 0.171 0.169 0.174 0.169 0.174 4,378,264 0.1721 2.04%
1999-11-16 0 0.980 0.980 0.990 0.960 1.010 843,000 832,920 0.9880 0.167 0.167 0.169 0.164 0.173 4,934,987 0.1688 -1.01%
1999-11-15 0 0.990 0.980 1.000 0.970 1.000 442,000 433,720 0.9813 0.169 0.167 0.171 0.166 0.171 2,587,502 0.1676 -1.00%
1999-11-12 0 1.000 0.980 1.000 0.970 1.020 185,000 181,150 0.9792 0.171 0.167 0.171 0.166 0.174 1,083,004 0.1673 0.00%
1999-11-11 0 1.000 0.970 1.010 0.960 1.000 109,000 106,800 0.9798 0.171 0.166 0.173 0.164 0.171 638,094 0.1674 0.00%
1999-11-10 0 1.000 1.000 1.010 0.930 1.020 500,000 499,920 0.9998 0.171 0.171 0.173 0.159 0.174 2,927,038 0.1708 3.09%
1999-11-09 0 0.970 0.930 0.970 0.970 0.970 51,000 49,470 0.9700 0.166 0.159 0.166 0.166 0.166 298,558 0.1657 0.00%
1999-11-08 0 0.970 0.950 0.980 0.950 1.000 144,000 137,500 0.9549 0.166 0.162 0.167 0.162 0.171 842,987 0.1631 -1.02%
1999-11-05 0 0.980 0.980 1.000 0.980 1.010 97,000 97,520 1.0054 0.167 0.167 0.171 0.167 0.173 567,845 0.1717 -1.01%
1999-11-04 0 0.990 0.980 0.990 0.960 1.030 685,000 678,350 0.9903 0.169 0.167 0.169 0.164 0.176 4,010,043 0.1692 3.13%
1999-11-03 0 0.960 0.960 1.000 0.940 0.970 320,000 307,500 0.9609 0.164 0.164 0.171 0.161 0.166 1,873,305 0.1641 -1.03%
1999-11-02 0 0.970 0.970 0.980 0.950 1.010 463,000 449,710 0.9713 0.166 0.166 0.167 0.162 0.173 2,710,438 0.1659 -3.96%
1999-11-01 0 1.010 1.010 1.020 1.000 1.020 352,000 354,500 1.0071 0.173 0.173 0.174 0.171 0.174 2,060,635 0.1720 0.00%
1999-10-29 0 1.010 1.010 1.020 1.010 1.050 908,000 930,280 1.0245 0.173 0.173 0.174 0.173 0.179 5,315,502 0.1750 -1.94%
1999-10-28 0 1.030 1.020 1.040 0.990 1.050 2,471,000 2,551,890 1.0327 0.176 0.174 0.178 0.169 0.179 14,465,424 0.1764 4.04%
1999-10-27 0 0.990 0.990 1.010 0.980 1.020 286,959 283,481 0.9879 0.169 0.169 0.173 0.167 0.174 1,679,880 0.1688 -1.00%
1999-10-26 0 1.000 1.000 1.020 0.990 1.020 610,000 609,900 0.9998 0.171 0.171 0.174 0.169 0.174 3,570,987 0.1708 -0.99%
1999-10-25 0 1.010 1.010 1.030 1.010 1.060 1,538,000 1,568,570 1.0199 0.173 0.173 0.176 0.173 0.181 9,003,570 0.1742 -1.94%
1999-10-22 0 1.030 1.030 1.050 1.000 1.060 370,000 383,210 1.0357 0.176 0.176 0.179 0.171 0.181 2,166,008 0.1769 0.00%
1999-10-21 0 1.030 1.000 1.030 1.000 1.030 890,200 902,190 1.0135 0.176 0.171 0.176 0.171 0.176 5,211,299 0.1731 0.98%
1999-10-20 0 1.020 1.020 1.050 0.940 1.030 1,620,000 1,595,140 0.9847 0.174 0.174 0.179 0.161 0.176 9,483,605 0.1682 8.51%
1999-10-19 0 0.940 0.920 0.980 0.880 0.980 1,921,000 1,763,130 0.9178 0.161 0.157 0.167 0.150 0.167 11,245,682 0.1568 -3.09%
1999-10-15 0 0.970 0.940 1.000 0.970 1.010 890,784 890,245 0.9994 0.166 0.161 0.171 0.166 0.173 5,214,718 0.1707 -4.90%
1999-10-14 0 1.020 1.020 1.030 1.020 1.050 271,000 277,950 1.0256 0.174 0.174 0.176 0.174 0.179 1,586,455 0.1752 0.00%
1999-10-13 0 1.020 1.020 1.030 1.000 1.040 708,000 724,810 1.0237 0.174 0.174 0.176 0.171 0.178 4,144,686 0.1749 -0.97%
1999-10-12 0 1.030 1.030 1.050 1.030 1.080 1,250,000 1,315,400 1.0523 0.176 0.176 0.179 0.176 0.184 7,317,596 0.1798 -4.63%
1999-10-11 0 1.080 1.070 1.080 1.060 1.150 3,090,000 3,347,900 1.0835 0.184 0.183 0.184 0.181 0.196 18,089,098 0.1851 -4.42%
1999-10-08 0 1.130 1.130 1.140 1.050 1.160 2,309,000 2,591,120 1.1222 0.193 0.193 0.195 0.179 0.198 13,517,063 0.1917 8.65%
1999-10-07 0 1.040 1.040 1.050 1.040 1.080 837,000 882,070 1.0538 0.178 0.178 0.179 0.178 0.184 4,899,862 0.1800 0.97%
1999-10-06 0 1.030 1.030 1.040 1.000 1.080 2,005,000 2,094,770 1.0448 0.176 0.176 0.178 0.171 0.184 11,737,424 0.1785 3.00%
1999-10-05 0 1.000 1.000 1.030 1.000 1.040 1,450,000 1,467,650 1.0122 0.171 0.171 0.176 0.171 0.178 8,488,411 0.1729 -1.96%
1999-10-04 0 1.020 1.010 1.030 1.020 1.090 508,000 528,430 1.0402 0.174 0.173 0.176 0.174 0.186 2,973,871 0.1777 -2.86%
1999-09-30 0 1.050 1.050 1.060 1.040 1.100 2,156,000 2,298,800 1.0662 0.179 0.179 0.181 0.178 0.188 12,621,390 0.1821 -5.41%
1999-09-29 0 1.110 1.100 1.110 1.060 1.120 4,621,000 5,085,300 1.1005 0.190 0.188 0.190 0.181 0.191 27,051,689 0.1880 -2.63%
1999-09-28 0 1.140 1.130 1.140 1.120 1.200 4,648,000 5,327,710 1.1462 0.195 0.193 0.195 0.191 0.205 27,209,749 0.1958 -3.39%
1999-09-27 0 1.180 1.160 1.180 1.140 1.240 10,550,510 12,324,281 1.1681 0.202 0.198 0.202 0.195 0.212 61,763,497 0.1995 -1.67%
1999-09-24 0 1.200 1.190 1.200 1.180 1.270 12,024,800 14,691,228 1.2217 0.205 0.203 0.205 0.202 0.217 70,394,104 0.2087 -8.40%
1999-09-23 0 1.310 1.300 1.310 1.000 1.330 34,882,600 42,026,340 1.2048 0.224 0.222 0.224 0.171 0.227 204,205,422 0.2058 32.32%
1999-09-22 0 0.990 0.990 1.010 0.910 1.010 4,233,000 4,124,140 0.9743 0.169 0.169 0.173 0.155 0.173 24,780,307 0.1664 4.21%
1999-09-21 0 0.950 0.950 0.960 0.950 0.980 1,685,555 1,625,511 0.9644 0.162 0.162 0.164 0.162 0.167 9,867,369 0.1647 2.15%
1999-09-20 0 0.930 0.930 0.950 0.900 0.950 1,218,860 1,118,891 0.9180 0.159 0.159 0.162 0.154 0.162 7,135,300 0.1568 3.33%
1999-09-17 0 0.900 0.890 0.910 0.850 0.900 837,000 739,590 0.8836 0.154 0.152 0.155 0.145 0.154 4,899,862 0.1509 3.45%
1999-09-15 0 0.870 0.860 0.880 0.860 0.880 1,217,000 1,055,220 0.8671 0.149 0.147 0.150 0.147 0.150 7,124,412 0.1481 -1.14%
1999-09-14 0 0.880 0.880 0.890 0.860 0.890 763,000 671,440 0.8800 0.150 0.150 0.152 0.147 0.152 4,466,661 0.1503 0.00%
1999-09-13 0 0.880 0.860 0.880 0.860 0.880 925,200 810,254 0.8758 0.150 0.147 0.150 0.147 0.150 5,416,192 0.1496 0.00%
1999-09-10 0 0.880 0.860 0.880 0.870 0.890 1,636,392 1,446,281 0.8838 0.150 0.147 0.150 0.149 0.152 9,579,565 0.1510 1.15%
1999-09-09 0 0.880 0.860 0.880 0.840 0.900 836,000 728,580 0.8715 0.149 0.145 0.149 0.142 0.152 4,950,261 0.1472 4.76%
1999-09-08 0 0.840 0.840 0.860 0.840 0.880 200,000 169,740 0.8487 0.142 0.142 0.145 0.142 0.149 1,184,273 0.1433 0.00%
1999-09-07 0 0.840 0.840 0.860 0.840 0.850 1,073,000 910,420 0.8485 0.142 0.142 0.145 0.142 0.144 6,353,625 0.1433 0.00%
1999-09-06 0 0.840 0.840 0.850 0.840 0.870 955,800 815,936 0.8537 0.142 0.142 0.144 0.142 0.147 5,659,641 0.1442 -1.18%
1999-09-03 0 0.850 0.850 0.860 0.830 0.850 702,000 595,280 0.8480 0.144 0.144 0.145 0.140 0.144 4,156,798 0.1432 -4.49%
1999-09-02 0 0.890 0.880 0.890 0.860 0.890 583,945 507,536 0.8692 0.150 0.149 0.150 0.145 0.150 3,457,752 0.1468 5.95%
1999-09-01 0 0.840 0.840 0.860 0.840 0.870 1,057,000 896,230 0.8479 0.142 0.142 0.145 0.142 0.147 6,258,883 0.1432 0.00%
1999-08-31 0 0.840 0.830 0.850 0.800 0.850 633,000 533,760 0.8432 0.142 0.140 0.144 0.135 0.144 3,748,224 0.1424 -1.18%
1999-08-30 0 0.850 0.850 0.860 0.850 0.910 896,200 772,200 0.8616 0.144 0.144 0.145 0.144 0.154 5,306,727 0.1455 -2.30%
1999-08-27 0 0.870 0.860 0.870 0.860 0.880 184,000 160,640 0.8730 0.147 0.145 0.147 0.145 0.149 1,089,531 0.1474 -3.33%
1999-08-26 0 0.900 0.890 0.910 0.890 0.920 936,000 844,960 0.9027 0.152 0.150 0.154 0.150 0.155 5,542,398 0.1525 2.27%
1999-08-25 0 0.880 0.890 0.900 0.850 0.900 992,000 863,680 0.8706 0.149 0.150 0.152 0.144 0.152 5,873,994 0.1470 -2.22%
1999-08-24 0 0.900 0.880 0.910 0.880 0.920 250,000 223,400 0.8936 0.152 0.149 0.154 0.149 0.155 1,480,341 0.1509 2.27%
1999-08-23 0 0.880 0.870 0.910 0.880 0.880 240,000 211,700 0.8821 0.149 0.147 0.154 0.149 0.149 1,421,128 0.1490 1.15%
1999-08-20 0 0.870 0.860 0.880 0.860 0.880 1,369,000 1,187,680 0.8676 0.147 0.145 0.149 0.145 0.149 8,106,349 0.1465 1.16%
1999-08-19 0 0.860 0.860 0.880 0.820 0.880 248,000 212,500 0.8569 0.145 0.145 0.149 0.138 0.149 1,468,499 0.1447 3.61%
1999-08-18 0 0.830 0.830 0.850 0.800 0.860 1,873,000 1,579,290 0.8432 0.140 0.140 0.144 0.135 0.145 11,090,717 0.1424 2.47%
1999-08-17 0 0.810 0.810 0.820 0.810 0.810 91,000 74,410 0.8177 0.137 0.137 0.138 0.137 0.137 538,844 0.1381 -2.41%
1999-08-16 0 0.830 0.820 0.830 0.830 0.850 1,647,784 1,376,322 0.8353 0.140 0.138 0.140 0.140 0.144 9,757,131 0.1411 0.00%
1999-08-13 0 0.830 0.820 0.830 0.820 0.860 1,543,000 1,301,260 0.8433 0.140 0.138 0.140 0.138 0.145 9,136,666 0.1424 -3.49%
1999-08-12 0 0.860 0.850 0.870 0.830 0.870 1,763,000 1,518,610 0.8614 0.145 0.144 0.147 0.140 0.147 10,439,367 0.1455 3.61%
1999-08-11 0 0.830 0.810 0.830 0.830 0.830 310,000 255,500 0.8242 0.140 0.137 0.140 0.140 0.140 1,835,623 0.1392 0.00%
1999-08-10 0 0.830 0.820 0.860 0.820 0.900 858,000 747,580 0.8713 0.140 0.138 0.145 0.138 0.152 5,080,531 0.1471 -6.74%
1999-08-09 0 0.890 0.880 0.890 0.880 0.900 788,000 704,420 0.8939 0.150 0.149 0.150 0.149 0.152 4,666,036 0.1510 -5.32%
1999-08-06 0 0.940 0.940 0.950 0.920 0.940 710,000 660,300 0.9300 0.159 0.159 0.160 0.155 0.159 4,204,169 0.1571 0.00%
1999-08-05 0 0.940 0.930 0.950 0.930 0.950 506,000 476,480 0.9417 0.159 0.157 0.160 0.157 0.160 2,996,211 0.1590 -2.08%
1999-08-04 0 0.960 0.960 0.970 0.940 1.000 278,000 267,000 0.9604 0.162 0.162 0.164 0.159 0.169 1,646,140 0.1622 -3.03%
1999-08-03 0 0.990 0.980 0.990 0.980 0.990 230,000 225,500 0.9804 0.167 0.166 0.167 0.166 0.167 1,361,914 0.1656 1.02%
1999-08-02 0 0.980 0.970 0.990 0.980 0.990 510,000 503,100 0.9865 0.166 0.164 0.167 0.166 0.167 3,019,896 0.1666 -2.00%
1999-07-30 0 1.000 0.980 1.000 - - 0 0 - 0.169 0.166 0.169 - - 0 - 0.00%
1999-07-29 0 1.000 1.000 1.010 0.990 1.000 535,000 534,250 0.9986 0.169 0.169 0.171 0.167 0.169 3,167,930 0.1686 0.00%
1999-07-28 0 1.000 0.980 1.000 0.980 1.010 315,000 314,750 0.9992 0.169 0.166 0.169 0.166 0.171 1,865,230 0.1687 1.01%
1999-07-27 0 0.990 0.970 0.990 0.950 0.990 77,000 74,370 0.9658 0.167 0.164 0.167 0.160 0.167 455,945 0.1631 5.32%
1999-07-26 0 0.940 0.930 0.950 0.940 1.000 577,000 555,520 0.9628 0.159 0.157 0.160 0.159 0.169 3,416,628 0.1626 -6.00%
1999-07-23 0 1.000 0.980 1.000 0.980 1.020 968,351 967,996 0.9996 0.169 0.166 0.169 0.166 0.172 5,733,960 0.1688 0.00%
1999-07-22 0 1.000 1.000 1.020 1.000 1.050 709,711 733,193 1.0331 0.169 0.169 0.172 0.169 0.177 4,202,458 0.1745 -2.91%
1999-07-21 0 1.030 1.030 1.040 1.010 1.030 912,000 933,010 1.0230 0.174 0.174 0.176 0.171 0.174 5,400,285 0.1728 0.98%
1999-07-20 0 1.020 1.020 1.040 1.010 1.060 1,227,000 1,277,240 1.0409 0.172 0.172 0.176 0.171 0.179 7,265,515 0.1758 -1.92%
1999-07-19 0 1.040 1.030 1.040 1.030 1.090 965,000 1,016,150 1.0530 0.176 0.174 0.176 0.174 0.184 5,714,117 0.1778 -4.59%
1999-07-16 0 1.090 1.090 1.130 1.090 1.180 2,533,000 2,850,310 1.1253 0.184 0.184 0.191 0.184 0.199 14,998,818 0.1900 -6.84%
1999-07-15 0 1.170 1.160 1.180 1.140 1.200 3,889,000 4,541,090 1.1677 0.198 0.196 0.199 0.193 0.203 23,028,189 0.1972 2.63%
1999-07-14 0 1.140 1.140 1.150 1.110 1.210 5,361,000 6,154,590 1.1480 0.193 0.193 0.194 0.187 0.204 31,744,438 0.1939 0.00%
1999-07-13 0 1.140 1.130 1.150 1.110 1.170 3,262,000 3,696,720 1.1333 0.193 0.191 0.194 0.187 0.198 19,315,493 0.1914 0.88%
1999-07-12 0 1.130 1.130 1.140 1.040 1.170 6,016,200 6,797,046 1.1298 0.191 0.191 0.193 0.176 0.198 35,624,117 0.1908 8.65%
1999-07-09 0 1.040 1.040 1.050 1.030 1.040 885,000 916,150 1.0352 0.176 0.176 0.177 0.174 0.176 5,240,408 0.1748 0.00%
1999-07-08 0 1.040 1.030 1.050 1.030 1.070 1,851,000 1,947,610 1.0522 0.176 0.174 0.177 0.174 0.181 10,960,447 0.1777 -1.89%
1999-07-07 0 1.060 1.060 1.070 1.050 1.070 494,000 526,500 1.0658 0.179 0.179 0.181 0.177 0.181 2,925,154 0.1800 -0.93%
1999-07-06 0 1.070 1.050 1.070 1.050 1.090 1,716,000 1,848,070 1.0770 0.181 0.177 0.181 0.177 0.184 10,161,063 0.1819 0.94%
1999-07-05 0 1.060 1.050 1.080 1.040 1.080 3,210,000 3,418,000 1.0648 0.179 0.177 0.182 0.176 0.182 19,007,582 0.1798 2.91%
1999-07-02 0 1.030 1.020 1.030 1.010 1.030 1,566,000 1,598,720 1.0209 0.174 0.172 0.174 0.171 0.174 9,272,858 0.1724 0.98%
1999-06-30 0 1.020 1.020 1.040 1.020 1.030 1,303,000 1,337,170 1.0262 0.172 0.172 0.176 0.172 0.174 7,715,539 0.1733 2.00%
1999-06-29 0 1.000 1.000 1.020 1.000 1.020 1,368,000 1,379,800 1.0086 0.169 0.169 0.172 0.169 0.172 8,100,427 0.1703 -0.99%
1999-06-28 0 1.010 1.000 1.020 1.010 1.020 255,600 258,170 1.0101 0.171 0.169 0.172 0.171 0.172 1,513,501 0.1706 0.00%
1999-06-25 0 1.010 1.010 1.020 1.010 1.050 896,900 920,575 1.0264 0.171 0.171 0.172 0.171 0.177 5,310,872 0.1733 -1.94%
1999-06-24 0 1.030 1.020 1.040 1.010 1.060 2,266,000 2,344,860 1.0348 0.174 0.172 0.176 0.171 0.179 13,417,813 0.1748 0.98%
1999-06-23 0 1.020 1.010 1.020 1.000 1.020 2,173,000 2,197,020 1.0111 0.172 0.171 0.172 0.169 0.172 12,867,126 0.1707 2.00%
1999-06-22 0 1.000 1.000 1.010 0.990 1.010 1,409,000 1,408,650 0.9998 0.169 0.169 0.171 0.167 0.171 8,343,203 0.1688 -0.99%
1999-06-21 0 1.010 0.990 1.010 0.990 1.010 2,242,000 2,238,130 0.9983 0.171 0.167 0.171 0.167 0.171 13,275,701 0.1686 4.12%
1999-06-17 0 0.970 0.960 0.980 0.960 0.990 1,211,000 1,165,860 0.9627 0.164 0.162 0.166 0.162 0.167 7,170,773 0.1626 2.11%
1999-06-16 0 0.970 0.970 0.980 0.970 0.990 800,000 781,650 0.9771 0.160 0.160 0.162 0.160 0.164 4,836,820 0.1616 1.04%
1999-06-15 0 0.960 0.950 0.960 0.950 0.960 1,103,000 1,057,180 0.9585 0.159 0.157 0.159 0.157 0.159 6,668,766 0.1585 -1.03%
1999-06-14 0 0.970 0.970 0.980 0.950 0.970 875,000 838,300 0.9581 0.160 0.160 0.162 0.157 0.160 5,290,272 0.1585 1.04%
1999-06-11 0 0.960 0.960 0.970 0.930 0.970 1,788,000 1,714,630 0.9590 0.159 0.159 0.160 0.154 0.160 10,810,293 0.1586 1.05%
1999-06-10 0 0.950 0.940 0.950 0.900 0.980 26,760,000 24,601,740 0.9193 0.157 0.155 0.157 0.149 0.162 161,791,640 0.1521 -5.94%
1999-06-09 0 1.010 1.000 1.010 0.980 1.010 703,000 699,640 0.9952 0.167 0.165 0.167 0.162 0.167 4,250,356 0.1646 0.00%
1999-06-08 0 1.010 1.010 1.020 1.000 1.090 2,419,000 2,488,890 1.0289 0.167 0.167 0.169 0.165 0.180 14,625,336 0.1702 1.00%
1999-06-07 0 1.000 0.990 1.010 1.000 1.010 1,011,000 1,016,610 1.0055 0.165 0.164 0.167 0.165 0.167 6,112,532 0.1663 0.00%
1999-06-04 0 1.000 0.990 1.000 0.980 1.030 2,372,000 2,371,030 0.9996 0.165 0.164 0.165 0.162 0.170 14,341,172 0.1653 0.00%
1999-06-03 0 1.000 0.990 1.010 0.960 1.020 2,435,000 2,425,070 0.9959 0.165 0.164 0.167 0.159 0.169 14,722,072 0.1647 5.26%
1999-06-02 0 0.950 0.940 0.970 0.940 0.980 822,000 794,720 0.9668 0.157 0.155 0.160 0.155 0.162 4,969,833 0.1599 -2.06%
1999-06-01 0 0.970 0.960 0.990 0.940 0.980 264,000 255,880 0.9692 0.160 0.159 0.164 0.155 0.162 1,596,151 0.1603 -1.02%
1999-05-31 0 0.980 0.970 0.990 0.980 0.980 270,000 264,600 0.9800 0.162 0.160 0.164 0.162 0.162 1,632,427 0.1621 0.00%
1999-05-28 0 0.980 0.980 0.990 0.970 0.990 2,007,000 1,968,210 0.9807 0.162 0.162 0.164 0.160 0.164 12,134,373 0.1622 -4.85%
1999-05-27 0 1.030 1.020 1.040 1.000 1.030 1,079,000 1,109,570 1.0283 0.170 0.169 0.172 0.165 0.170 6,523,661 0.1701 -0.96%
1999-05-26 0 1.040 1.020 1.040 1.010 1.040 1,691,000 1,727,720 1.0217 0.172 0.169 0.172 0.167 0.172 10,223,829 0.1690 1.96%
1999-05-25 0 1.020 1.010 1.020 1.010 1.040 6,780,000 6,978,120 1.0292 0.169 0.167 0.169 0.167 0.172 40,992,052 0.1702 -0.97%
1999-05-24 0 1.030 1.020 1.040 1.020 1.030 1,813,000 1,859,270 1.0255 0.170 0.169 0.172 0.169 0.170 10,961,444 0.1696 0.00%
1999-05-21 0 1.030 1.020 1.040 1.020 1.080 5,860,000 6,050,890 1.0326 0.170 0.169 0.172 0.169 0.179 35,429,709 0.1708 0.00%
1999-05-20 0 1.030 1.020 1.040 1.020 1.040 7,074,000 7,286,570 1.0300 0.170 0.169 0.172 0.169 0.172 42,769,584 0.1704 0.00%
1999-05-19 0 1.030 1.020 1.030 1.000 1.030 3,204,392 3,298,412 1.0293 0.170 0.169 0.170 0.165 0.170 19,373,836 0.1703 0.98%
1999-05-18 0 1.020 1.000 1.020 0.990 1.030 8,298,000 8,385,560 1.0106 0.169 0.165 0.169 0.164 0.170 50,169,919 0.1671 -0.97%
1999-05-17 0 1.030 1.030 1.040 0.990 1.040 7,666,000 7,789,450 1.0161 0.170 0.170 0.172 0.164 0.172 46,348,831 0.1681 -1.90%
1999-05-14 0 1.050 1.030 1.050 1.010 1.050 4,539,000 4,671,580 1.0292 0.174 0.170 0.174 0.167 0.174 27,442,909 0.1702 0.00%
1999-05-13 0 1.050 1.030 1.060 1.030 1.110 5,481,000 5,747,090 1.0485 0.174 0.170 0.175 0.170 0.184 33,138,265 0.1734 0.00%
1999-05-12 0 1.050 1.050 1.060 1.010 1.070 9,498,400 9,882,656 1.0405 0.174 0.174 0.175 0.167 0.177 57,427,568 0.1721 5.00%
1999-05-11 0 1.000 0.990 1.010 0.940 1.020 9,990,800 9,917,562 0.9927 0.165 0.164 0.167 0.155 0.169 60,404,631 0.1642 3.09%
1999-05-10 0 0.970 0.960 0.970 0.880 0.990 17,904,000 17,123,310 0.9564 0.160 0.159 0.160 0.146 0.164 108,248,039 0.1582 10.23%
1999-05-07 0 0.880 0.880 0.890 0.850 0.900 13,085,000 11,524,880 0.8808 0.146 0.146 0.147 0.141 0.149 79,112,243 0.1457 3.53%
1999-05-06 0 0.850 0.850 0.860 0.820 0.930 26,154,000 22,584,010 0.8635 0.141 0.141 0.142 0.136 0.154 158,127,749 0.1428 -2.30%
1999-05-05 0 0.870 0.860 0.880 0.810 0.880 11,608,556 9,925,705 0.8550 0.144 0.142 0.146 0.134 0.146 70,185,625 0.1414 6.10%
1999-05-04 0 0.820 0.820 0.830 0.820 0.840 3,862,000 3,190,920 0.8262 0.136 0.136 0.137 0.136 0.139 23,349,750 0.1367 0.00%
1999-05-03 0 0.820 0.810 0.820 0.820 0.870 4,554,000 3,761,880 0.8261 0.136 0.134 0.136 0.136 0.144 27,533,600 0.1366 3.80%
1999-04-30 0 0.790 0.790 0.800 0.760 0.810 2,207,000 1,745,940 0.7911 0.131 0.131 0.132 0.126 0.134 13,343,578 0.1308 1.28%
1999-04-29 0 0.780 0.780 0.800 0.770 0.800 2,372,400 1,862,418 0.7850 0.129 0.129 0.132 0.127 0.132 14,343,591 0.1298 -2.50%
1999-04-28 0 0.800 0.790 0.810 0.800 0.860 3,390,600 2,790,664 0.8231 0.132 0.131 0.134 0.132 0.142 20,499,654 0.1361 0.00%
1999-04-27 0 0.800 0.800 0.820 0.800 0.910 2,870,500 2,400,605 0.8363 0.132 0.132 0.136 0.132 0.151 17,355,116 0.1383 -10.11%
1999-04-26 0 0.890 0.880 0.890 0.840 0.930 11,410,476 10,063,271 0.8819 0.147 0.146 0.147 0.139 0.154 68,988,028 0.1459 0.00%
1999-04-23 0 0.890 0.880 0.900 0.690 0.900 27,365,200 21,881,420 0.7996 0.147 0.146 0.149 0.114 0.149 165,450,695 0.1323 32.84%
1999-04-22 0 0.670 0.670 0.680 0.650 0.670 2,360,000 1,572,000 0.6661 0.111 0.111 0.112 0.108 0.111 14,268,620 0.1102 6.35%
1999-04-21 0 0.630 0.630 0.650 0.630 0.660 4,599,000 2,973,520 0.6466 0.104 0.104 0.108 0.104 0.109 27,805,671 0.1069 -1.56%
1999-04-20 0 0.640 0.640 0.650 0.630 0.740 9,777,155 6,526,251 0.6675 0.106 0.106 0.108 0.104 0.122 59,112,928 0.1104 -7.25%
1999-04-19 0 0.690 0.680 0.690 0.590 0.740 30,129,686 19,073,066 0.6330 0.114 0.112 0.114 0.098 0.122 182,164,848 0.1047 18.97%
1999-04-16 0 0.580 0.570 0.590 0.570 0.610 16,867,524 9,979,208 0.5916 0.096 0.094 0.098 0.094 0.101 101,981,479 0.0979 -1.69%
1999-04-15 0 0.590 0.590 0.600 0.570 0.590 697,400 404,578 0.5801 0.098 0.098 0.099 0.094 0.098 4,216,498 0.0960 1.72%
1999-04-14 0 0.580 0.540 0.590 0.580 0.620 580,000 350,400 0.6041 0.096 0.089 0.098 0.096 0.103 3,506,695 0.0999 -4.92%
1999-04-13 0 0.610 0.600 0.620 0.600 0.630 1,872,076 1,154,743 0.6168 0.101 0.099 0.103 0.099 0.104 11,318,619 0.1020 1.67%
1999-04-12 0 0.600 0.540 0.600 0.580 0.600 427,000 252,860 0.5922 0.099 0.089 0.099 0.096 0.099 2,581,653 0.0979 0.00%
1999-04-09 0 0.600 0.600 0.610 0.590 0.630 159,000 94,890 0.5968 0.099 0.099 0.101 0.098 0.104 961,318 0.0987 -1.64%
1999-04-08 0 0.610 0.590 0.620 0.530 0.610 100,000 60,200 0.6020 0.101 0.098 0.103 0.088 0.101 604,603 0.0996 3.39%
1999-04-07 0 0.590 0.590 0.610 0.550 0.600 99,000 58,350 0.5894 0.098 0.098 0.101 0.091 0.099 598,557 0.0975 -1.67%
1999-04-01 0 0.600 0.580 0.610 0.600 0.620 80,000 49,000 0.6125 0.099 0.096 0.101 0.099 0.103 483,682 0.1013 -6.25%
1999-03-31 0 0.640 0.620 0.640 0.580 0.640 503,000 304,980 0.6063 0.106 0.103 0.106 0.096 0.106 3,041,151 0.1003 10.34%
1999-03-30 0 0.580 0.550 0.580 0.550 0.580 22,000 12,330 0.5605 0.096 0.091 0.096 0.091 0.096 133,013 0.0927 7.41%
1999-03-29 0 0.540 0.530 0.570 0.540 0.560 266,800 146,040 0.5474 0.089 0.088 0.094 0.089 0.093 1,613,080 0.0905 -5.26%
1999-03-26 0 0.570 0.570 0.580 0.570 0.570 375,000 213,750 0.5700 0.094 0.094 0.096 0.094 0.094 2,267,260 0.0943 -3.39%
1999-03-25 0 0.590 0.590 0.620 0.580 0.590 70,000 40,800 0.5829 0.098 0.098 0.103 0.096 0.098 423,222 0.0964 -1.67%
1999-03-24 0 0.600 0.580 0.620 0.580 0.630 12,990,000 7,794,120 0.6000 0.099 0.096 0.103 0.096 0.104 78,537,870 0.0992 0.00%
1999-03-23 0 0.600 0.610 - 0.540 0.610 799,000 459,600 0.5752 0.099 0.101 - 0.089 0.101 4,830,774 0.0951 3.45%
1999-03-22 0 0.580 0.580 0.600 0.580 0.600 541,000 317,490 0.5869 0.096 0.096 0.099 0.096 0.099 3,270,900 0.0971 1.75%
1999-03-19 0 0.570 0.560 0.570 0.540 0.570 700,000 391,980 0.5600 0.094 0.093 0.094 0.089 0.094 4,232,218 0.0926 11.76%
1999-03-18 0 0.510 0.500 0.510 0.510 0.540 151,000 77,710 0.5146 0.084 0.083 0.084 0.084 0.089 912,950 0.0851 0.00%
1999-03-17 0 0.510 0.500 0.540 0.500 0.510 150,000 75,800 0.5053 0.084 0.083 0.089 0.083 0.084 906,904 0.0836 0.00%
1999-03-16 0 0.510 0.510 0.520 0.485 0.510 219,000 111,190 0.5077 0.084 0.084 0.086 0.080 0.084 1,324,080 0.0840 0.00%
1999-03-15 0 0.510 0.500 0.530 0.510 0.510 180,000 91,800 0.5100 0.084 0.083 0.088 0.084 0.084 1,088,285 0.0844 2.00%
1999-03-12 0 0.500 0.500 0.530 0.485 0.540 80,000 42,650 0.5331 0.083 0.083 0.088 0.080 0.089 483,682 0.0882 -7.41%
1999-03-11 0 0.540 0.520 0.550 0.500 0.540 125,658 67,775 0.5394 0.089 0.086 0.091 0.083 0.089 759,731 0.0892 0.00%
1999-03-10 0 0.540 0.540 0.550 0.540 0.540 10,000 5,400 0.5400 0.089 0.089 0.091 0.089 0.089 60,460 0.0893 -3.57%
1999-03-09 0 0.560 0.510 0.560 0.510 0.560 250,000 128,800 0.5152 0.093 0.084 0.093 0.084 0.093 1,511,506 0.0852 7.69%
1999-03-08 0 0.520 0.520 0.550 0.520 0.520 54,000 28,080 0.5200 0.086 0.086 0.091 0.086 0.086 326,485 0.0860 -5.45%
1999-03-05 0 0.550 0.530 0.550 0.520 0.550 46,000 24,100 0.5239 0.091 0.088 0.091 0.086 0.091 278,117 0.0867 5.77%
1999-03-04 0 0.520 0.510 - 0.520 0.520 20,000 10,400 0.5200 0.086 0.084 - 0.086 0.086 120,921 0.0860 0.00%
1999-03-03 0 0.520 0.520 0.540 0.520 0.520 100,000 52,000 0.5200 0.086 0.086 0.089 0.086 0.086 604,603 0.0860 1.96%
1999-03-02 0 0.510 0.510 0.530 0.510 0.520 153,000 78,320 0.5119 0.084 0.084 0.088 0.084 0.086 925,042 0.0847 0.00%
1999-03-01 0 0.510 0.510 0.570 0.510 0.530 100,780 52,042 0.5164 0.084 0.084 0.094 0.084 0.088 609,318 0.0854 2.00%
1999-02-26 0 0.500 0.500 - 0.495 0.495 100,000 49,500 0.4950 0.083 0.083 - 0.082 0.082 604,603 0.0819 1.01%
1999-02-25 0 0.495 0.495 0.530 0.495 0.495 40,400 19,984 0.4947 0.082 0.082 0.088 0.082 0.082 244,259 0.0818 -1.00%
1999-02-24 0 0.500 0.500 0.530 0.490 0.510 244,000 122,430 0.5018 0.083 0.083 0.088 0.081 0.084 1,475,230 0.0830 0.00%
1999-02-23 0 0.500 0.490 0.510 0.490 0.510 240,000 118,400 0.4933 0.083 0.081 0.084 0.081 0.084 1,451,046 0.0816 2.04%
1999-02-22 0 0.490 0.490 0.510 0.480 0.485 35,000 16,900 0.4829 0.081 0.081 0.084 0.079 0.080 211,611 0.0799 -2.00%
1999-02-19 0 0.500 0.500 0.530 0.490 0.510 516,000 258,790 0.5015 0.083 0.083 0.088 0.081 0.084 3,119,749 0.0830 -1.96%
1999-02-15 0 0.510 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-02-12 0 0.510 0.500 - 0.500 0.510 202,000 102,100 0.5054 0.084 0.083 - 0.083 0.084 1,221,297 0.0836 6.25%
1999-02-11 0 0.480 0.470 0.500 0.480 0.480 50,000 24,000 0.4800 0.079 0.078 0.083 0.079 0.079 302,301 0.0794 0.00%
1999-02-10 0 0.480 0.480 0.495 0.480 0.480 20,000 9,600 0.4800 0.079 0.079 0.082 0.079 0.079 120,921 0.0794 -4.00%
1999-02-09 0 0.500 0.500 0.510 0.480 0.510 221,000 108,905 0.4928 0.083 0.083 0.084 0.079 0.084 1,336,172 0.0815 2.04%
1999-02-08 0 0.490 0.480 0.500 - - 0 0 - 0.081 0.079 0.083 - - 0 - 0.00%
1999-02-05 0 0.490 0.490 0.510 0.490 0.490 120,000 58,800 0.4900 0.081 0.081 0.084 0.081 0.081 725,523 0.0810 0.00%
1999-02-04 0 0.490 0.490 0.520 0.490 0.500 33,000 16,320 0.4945 0.081 0.081 0.086 0.081 0.083 199,519 0.0818 0.00%
1999-02-03 0 0.490 0.490 - 0.475 0.475 17,000 8,075 0.4750 0.081 0.081 - 0.079 0.079 102,782 0.0786 0.00%
1999-02-02 0 0.490 0.475 - 0.480 0.490 270,000 129,750 0.4806 0.081 0.079 - 0.079 0.081 1,632,427 0.0795 3.16%
1999-02-01 0 0.475 0.475 - 0.475 0.490 21,000 10,275 0.4893 0.079 0.079 - 0.079 0.081 126,967 0.0809 -3.06%
1999-01-29 0 0.490 0.490 0.530 0.490 0.490 40,000 19,600 0.4900 0.081 0.081 0.088 0.081 0.081 241,841 0.0810 -2.00%
1999-01-28 0 0.500 0.495 0.540 0.490 0.500 344,000 171,860 0.4996 0.083 0.082 0.089 0.081 0.083 2,079,833 0.0826 -1.96%
1999-01-27 0 0.510 0.510 0.540 0.500 0.510 55,000 27,600 0.5018 0.084 0.084 0.089 0.083 0.084 332,531 0.0830 0.00%
1999-01-26 0 0.510 0.510 0.540 0.500 0.510 155,000 78,650 0.5074 0.084 0.084 0.089 0.083 0.084 937,134 0.0839 -1.92%
1999-01-25 0 0.520 0.510 0.530 0.500 0.520 105,000 52,600 0.5010 0.086 0.084 0.088 0.083 0.086 634,833 0.0829 -3.70%
1999-01-22 0 0.540 0.530 0.570 0.540 0.540 50,000 27,000 0.5400 0.089 0.088 0.094 0.089 0.089 302,301 0.0893 0.00%
1999-01-21 0 0.540 0.540 0.570 0.540 0.570 78,000 42,720 0.5477 0.089 0.089 0.094 0.089 0.094 471,590 0.0906 -5.26%
1999-01-20 0 0.570 0.550 0.580 0.570 0.600 140,000 83,400 0.5957 0.094 0.091 0.096 0.094 0.099 846,444 0.0985 0.00%
1999-01-19 0 0.570 0.560 0.590 0.570 0.580 302,000 174,140 0.5766 0.094 0.093 0.098 0.094 0.096 1,825,900 0.0954 -1.72%
1999-01-18 0 0.580 0.570 0.600 0.560 0.580 263,000 150,680 0.5729 0.096 0.094 0.099 0.093 0.096 1,590,105 0.0948 1.75%
1999-01-15 0 0.570 0.560 0.590 0.570 0.570 160,000 91,200 0.5700 0.094 0.093 0.098 0.094 0.094 967,364 0.0943 3.64%
1999-01-14 0 0.550 0.530 0.570 0.530 0.550 204,500 109,545 0.5357 0.091 0.088 0.094 0.088 0.091 1,236,412 0.0886 0.00%
1999-01-13 0 0.550 0.540 0.570 0.550 0.570 4,931,000 2,806,170 0.5691 0.091 0.089 0.094 0.091 0.094 29,812,951 0.0941 -3.51%
1999-01-12 0 0.570 0.570 0.600 0.560 0.570 9,071,627 5,440,584 0.5997 0.094 0.094 0.099 0.093 0.094 54,847,288 0.0992 0.00%
1999-01-11 0 0.570 0.570 0.590 0.570 0.590 180,000 106,000 0.5889 0.094 0.094 0.098 0.094 0.098 1,088,285 0.0974 -5.00%
1999-01-08 0 0.600 0.590 0.600 0.600 0.620 594,287 357,481 0.6015 0.099 0.098 0.099 0.099 0.103 3,593,074 0.0995 1.69%
1999-01-07 0 0.590 0.580 0.590 0.570 0.640 1,730,000 1,032,600 0.5969 0.098 0.096 0.098 0.094 0.106 10,459,624 0.0987 -1.67%
1999-01-06 0 0.600 0.590 0.620 0.580 0.600 133,400 79,848 0.5986 0.099 0.098 0.103 0.096 0.099 806,540 0.0990 -3.23%
1999-01-05 0 0.620 0.580 0.620 0.580 0.620 100,000 59,600 0.5960 0.103 0.096 0.103 0.096 0.103 604,603 0.0986 3.33%
1999-01-04 0 0.600 0.560 0.600 0.600 0.600 50,000 30,000 0.6000 0.099 0.093 0.099 0.099 0.099 302,301 0.0992 0.00%
1998-12-31 0 0.600 0.600 0.610 0.560 0.600 64,784 38,240 0.5903 0.099 0.099 0.101 0.093 0.099 391,686 0.0976 7.14%
1998-12-30 0 0.560 0.560 0.600 0.560 0.580 140,000 79,400 0.5671 0.093 0.093 0.099 0.093 0.096 846,444 0.0938 -6.67%
1998-12-29 0 0.600 0.580 0.600 0.580 0.600 38,000 22,440 0.5905 0.099 0.096 0.099 0.096 0.099 229,749 0.0977 0.00%
1998-12-28 0 0.600 0.600 0.620 - - 400,000 232,000 0.5800 0.099 0.099 0.103 - - 2,418,410 0.0959 1.69%
1998-12-24 0 0.590 0.590 0.620 0.550 0.580 37,000 20,560 0.5557 0.098 0.098 0.103 0.091 0.096 223,703 0.0919 1.72%
1998-12-23 0 0.580 0.580 0.600 0.570 0.580 100,000 57,500 0.5750 0.096 0.096 0.099 0.094 0.096 604,603 0.0951 1.75%
1998-12-22 0 0.570 0.570 0.600 0.550 0.570 1,391,000 743,370 0.5344 0.094 0.094 0.099 0.091 0.094 8,410,021 0.0884 -8.06%
1998-12-21 0 0.620 - 0.640 0.610 0.640 180,000 111,600 0.6200 0.103 - 0.106 0.101 0.106 1,088,285 0.1025 0.00%
1998-12-18 0 0.620 0.600 0.660 0.620 0.630 341,000 212,020 0.6218 0.103 0.099 0.109 0.103 0.104 2,061,695 0.1028 -1.59%
1998-12-17 0 0.630 0.630 0.640 0.620 0.620 30,000 18,600 0.6200 0.104 0.104 0.106 0.103 0.103 181,381 0.1025 1.61%
1998-12-16 0 0.620 0.620 0.640 0.620 0.640 310,000 194,320 0.6268 0.103 0.103 0.106 0.103 0.106 1,874,268 0.1037 -1.59%
1998-12-15 0 0.630 0.630 0.670 0.610 0.640 226,000 142,980 0.6327 0.104 0.104 0.111 0.101 0.106 1,366,402 0.1046 -1.56%
1998-12-14 0 0.640 0.640 0.650 0.640 0.650 160,000 103,400 0.6463 0.106 0.106 0.108 0.106 0.108 967,364 0.1069 -3.03%
1998-12-11 0 0.660 0.650 0.670 0.660 0.680 260,000 174,200 0.6700 0.109 0.108 0.111 0.109 0.112 1,571,967 0.1108 -1.49%
1998-12-10 0 0.670 0.650 0.670 0.650 0.670 742,000 490,230 0.6607 0.111 0.108 0.111 0.108 0.111 4,486,151 0.1093 6.35%
1998-12-09 0 0.630 - 0.690 0.600 0.690 1,770,000 1,173,900 0.6632 0.104 - 0.114 0.099 0.114 10,701,465 0.1097 -8.70%
1998-12-08 0 0.690 0.690 0.700 0.680 0.700 338,000 232,220 0.6870 0.114 0.114 0.116 0.112 0.116 2,043,557 0.1136 1.47%
1998-12-07 0 0.680 0.680 0.710 0.680 0.720 1,237,000 868,860 0.7024 0.112 0.112 0.117 0.112 0.119 7,478,933 0.1162 -2.86%
1998-12-04 0 0.700 0.680 0.700 0.690 0.700 91,000 63,440 0.6971 0.116 0.112 0.116 0.114 0.116 550,188 0.1153 0.00%
1998-12-03 0 0.700 0.680 0.720 0.660 0.700 555,811 376,493 0.6774 0.116 0.112 0.119 0.109 0.116 3,360,447 0.1120 1.45%
1998-12-02 0 0.690 0.690 0.710 0.690 0.750 912,721 644,249 0.7059 0.114 0.114 0.117 0.114 0.124 5,518,334 0.1167 -5.48%
1998-12-01 1 0.730 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
1998-11-30 1 0.730 0.720 0.750 0.730 0.730 410,000 299,300 0.7300 0.121 0.119 0.124 0.121 0.121 2,478,870 0.1207 -2.67%
1998-11-27 0 0.750 0.740 0.760 0.740 0.780 779,000 585,220 0.7512 0.124 0.122 0.126 0.122 0.129 4,709,854 0.1243 -1.32%
1998-11-26 0 0.760 0.760 0.770 0.760 0.780 810,000 621,950 0.7678 0.126 0.126 0.127 0.126 0.129 4,897,281 0.1270 -2.56%
1998-11-25 0 0.780 0.770 0.780 0.760 0.820 1,950,000 1,538,180 0.7888 0.129 0.127 0.129 0.126 0.136 11,789,750 0.1305 -2.50%
1998-11-24 0 0.800 0.800 0.810 0.740 0.850 2,437,090 1,930,018 0.7919 0.132 0.132 0.134 0.122 0.141 14,734,708 0.1310 9.59%
1998-11-23 0 0.730 0.720 0.760 0.730 0.800 1,432,985 1,091,979 0.7620 0.121 0.119 0.126 0.121 0.132 8,663,864 0.1260 -6.41%
1998-11-20 0 0.780 0.780 0.790 0.780 0.810 1,850,000 1,481,650 0.8009 0.129 0.129 0.131 0.129 0.134 11,185,147 0.1325 -3.70%
1998-11-19 0 0.810 0.800 0.810 0.780 0.820 4,570,000 3,654,240 0.7996 0.134 0.132 0.134 0.129 0.136 27,630,336 0.1323 2.53%
1998-11-18 0 0.790 0.780 0.800 0.740 0.830 8,208,784 6,522,524 0.7946 0.131 0.129 0.132 0.122 0.137 49,630,517 0.1314 8.22%
1998-11-17 0 0.730 0.720 0.740 0.720 0.750 436,000 320,080 0.7341 0.121 0.119 0.122 0.119 0.124 2,636,067 0.1214 1.39%
1998-11-16 0 0.720 0.720 0.740 0.710 0.750 501,000 367,510 0.7336 0.119 0.119 0.122 0.117 0.124 3,029,059 0.1213 -2.70%
1998-11-13 0 0.740 0.740 0.760 0.740 0.790 2,941,000 2,246,670 0.7639 0.122 0.122 0.126 0.122 0.131 17,781,361 0.1263 1.37%
1998-11-12 0 0.730 0.710 0.740 0.670 0.730 11,297,000 7,586,670 0.6716 0.121 0.117 0.122 0.111 0.121 68,301,949 0.1111 2.82%
1998-11-11 0 0.710 0.690 0.710 0.670 0.710 1,207,000 840,810 0.6966 0.117 0.114 0.117 0.111 0.117 7,297,553 0.1152 5.97%
1998-11-10 0 0.670 0.670 0.690 0.670 0.710 261,192 181,905 0.6964 0.111 0.111 0.114 0.111 0.117 1,579,173 0.1152 -6.94%
1998-11-09 0 0.720 0.720 0.730 0.720 0.780 1,456,000 1,090,380 0.7489 0.119 0.119 0.121 0.119 0.129 8,803,013 0.1239 -1.37%
1998-11-06 0 0.730 0.720 0.740 0.730 0.760 1,262,000 924,880 0.7329 0.121 0.119 0.122 0.121 0.126 7,630,084 0.1212 0.00%
1998-11-05 0 0.730 0.720 0.730 0.730 0.770 1,356,000 1,022,460 0.7540 0.121 0.119 0.121 0.121 0.127 8,198,410 0.1247 -2.67%
1998-11-04 0 0.750 0.750 0.770 0.750 0.790 2,636,000 2,037,340 0.7729 0.124 0.124 0.127 0.124 0.131 15,937,323 0.1278 -1.32%
1998-11-03 0 0.760 0.750 0.780 0.710 0.770 2,151,000 1,577,060 0.7332 0.126 0.124 0.129 0.117 0.127 13,005,001 0.1213 4.11%
1998-11-02 0 0.730 0.720 0.750 0.710 0.760 2,528,000 1,839,460 0.7276 0.121 0.119 0.124 0.117 0.126 15,284,352 0.1203 1.39%
1998-10-30 0 0.720 0.710 0.730 0.720 0.740 1,770,000 1,299,300 0.7341 0.119 0.117 0.121 0.119 0.122 10,701,465 0.1214 1.41%
1998-10-29 0 0.710 0.710 0.750 0.700 0.710 34,000 24,040 0.7071 0.117 0.117 0.124 0.116 0.117 205,565 0.1169 0.00%
1998-10-27 0 0.710 0.690 0.720 0.710 0.740 588,000 425,040 0.7229 0.117 0.114 0.119 0.117 0.122 3,555,063 0.1196 1.43%
1998-10-26 0 0.700 0.690 0.730 0.700 0.760 350,000 248,800 0.7109 0.116 0.114 0.121 0.116 0.126 2,116,109 0.1176 -1.41%
1998-10-23 0 0.710 0.700 0.720 0.710 0.710 400,000 284,000 0.7100 0.117 0.116 0.119 0.117 0.117 2,418,410 0.1174 0.00%
1998-10-22 0 0.710 0.710 0.720 0.710 0.740 460,000 333,200 0.7243 0.117 0.117 0.119 0.117 0.122 2,781,172 0.1198 0.00%
1998-10-21 0 0.710 0.710 0.730 0.700 0.750 1,884,000 1,363,520 0.7237 0.117 0.117 0.121 0.116 0.124 11,390,712 0.1197 0.00%
1998-10-20 0 0.710 0.700 0.750 0.710 0.820 2,585,000 1,978,200 0.7653 0.117 0.116 0.124 0.117 0.136 15,628,976 0.1266 -2.74%
1998-10-19 0 0.730 0.730 0.760 0.720 0.780 688,000 508,700 0.7394 0.121 0.121 0.126 0.119 0.129 4,159,665 0.1223 -1.35%
1998-10-16 0 0.740 0.720 0.750 0.680 0.740 2,327,000 1,626,050 0.6988 0.122 0.119 0.124 0.112 0.122 14,069,101 0.1156 12.12%
1998-10-15 0 0.660 0.620 0.680 0.620 0.660 532,000 341,380 0.6417 0.109 0.103 0.112 0.103 0.109 3,216,486 0.1061 8.20%
1998-10-14 0 0.610 0.600 0.630 0.610 0.630 700,000 432,500 0.6179 0.101 0.099 0.104 0.101 0.104 4,232,218 0.1022 0.00%
1998-10-13 0 0.610 0.600 0.610 0.610 0.640 304,350 190,669 0.6265 0.101 0.099 0.101 0.101 0.106 1,840,108 0.1036 -4.69%
1998-10-12 0 0.640 0.640 0.650 0.620 0.700 1,549,000 1,015,530 0.6556 0.106 0.106 0.108 0.103 0.116 9,365,293 0.1084 6.67%
1998-10-09 0 0.600 0.600 0.630 0.600 0.610 11,078,000 6,152,800 0.5554 0.099 0.099 0.104 0.099 0.101 66,977,870 0.0919 0.00%
1998-10-08 0 0.600 0.600 0.620 0.600 0.630 895,000 549,170 0.6136 0.099 0.099 0.103 0.099 0.104 5,411,193 0.1015 0.00%
1998-10-07 0 0.600 0.600 0.620 0.580 0.610 335,000 200,920 0.5998 0.099 0.099 0.103 0.096 0.101 2,025,419 0.0992 0.00%
1998-10-05 0 0.600 0.590 0.620 0.570 0.620 619,000 376,430 0.6081 0.099 0.098 0.103 0.094 0.103 3,742,490 0.1006 0.00%
1998-09-30 0 0.600 0.600 0.610 0.590 0.600 602,000 360,700 0.5992 0.099 0.099 0.101 0.098 0.099 3,639,707 0.0991 3.45%
1998-09-29 0 0.580 0.570 0.600 0.570 0.580 660,000 382,700 0.5798 0.096 0.094 0.099 0.094 0.096 3,990,377 0.0959 0.00%
1998-09-28 0 0.580 0.550 0.600 0.580 0.590 1,092,000 634,860 0.5814 0.096 0.091 0.099 0.096 0.098 6,602,260 0.0962 -4.92%
1998-09-25 0 0.610 0.540 0.610 0.540 0.610 823,000 485,420 0.5898 0.101 0.089 0.101 0.089 0.101 4,975,879 0.0976 5.17%
1998-09-24 0 0.580 0.570 0.600 0.530 0.590 1,471,000 823,020 0.5595 0.096 0.094 0.099 0.088 0.098 8,893,703 0.0925 7.41%
1998-09-23 0 0.540 0.480 0.560 0.530 0.540 778,000 418,040 0.5373 0.089 0.079 0.093 0.088 0.089 4,703,808 0.0889 10.20%
1998-09-22 0 0.490 0.490 - 0.470 0.480 460,000 218,800 0.4757 0.081 0.081 - 0.078 0.079 2,781,172 0.0787 2.08%
1998-09-21 0 0.480 0.480 0.550 0.480 0.500 39,000 18,900 0.4846 0.079 0.079 0.091 0.079 0.083 235,795 0.0802 -9.43%
1998-09-18 0 0.530 0.510 0.570 0.520 0.540 1,919,000 1,023,270 0.5332 0.088 0.084 0.094 0.086 0.089 11,602,323 0.0882 -1.85%
1998-09-17 0 0.540 0.500 0.540 0.500 0.540 550,000 287,200 0.5222 0.089 0.083 0.089 0.083 0.089 3,325,314 0.0864 1.89%
1998-09-16 0 0.530 0.520 - 0.495 0.540 733,000 386,270 0.5270 0.088 0.086 - 0.082 0.089 4,431,737 0.0872 7.07%
1998-09-15 0 0.495 0.495 0.510 0.470 0.500 995,000 492,650 0.4951 0.082 0.082 0.084 0.078 0.083 6,015,795 0.0819 5.32%
1998-09-14 0 0.470 0.470 - 0.460 0.470 108,000 49,960 0.4626 0.078 0.078 - 0.076 0.078 652,971 0.0765 2.17%
1998-09-11 0 0.460 0.450 0.480 0.460 0.480 157,000 72,960 0.4647 0.076 0.074 0.079 0.076 0.079 949,226 0.0769 -6.12%
1998-09-10 0 0.490 0.490 0.520 0.460 0.510 1,453,493 705,572 0.4854 0.081 0.081 0.086 0.076 0.084 8,787,856 0.0803 0.00%
1998-09-09 0 0.490 0.480 0.500 0.450 0.500 1,197,000 582,075 0.4863 0.081 0.079 0.083 0.074 0.083 7,237,092 0.0804 1.03%
1998-09-08 0 0.485 0.480 0.490 0.400 0.485 3,804,495 1,736,998 0.4566 0.080 0.079 0.081 0.066 0.080 23,002,074 0.0755 25.97%
1998-09-07 0 0.385 0.385 0.390 0.345 0.385 6,526,400 2,433,378 0.3729 0.064 0.064 0.065 0.057 0.064 39,458,780 0.0617 11.59%
1998-09-04 0 0.345 0.345 0.350 0.330 0.350 2,051,000 706,785 0.3446 0.057 0.057 0.058 0.055 0.058 12,400,398 0.0570 0.00%
1998-09-03 0 0.345 0.330 0.345 0.330 0.345 125,000 41,710 0.3337 0.057 0.055 0.057 0.055 0.057 755,753 0.0552 2.99%
1998-09-02 0 0.335 0.315 0.335 0.320 0.360 3,332,000 1,111,305 0.3335 0.055 0.052 0.055 0.053 0.060 20,145,357 0.0552 -4.29%
1998-09-01 0 0.360 0.355 0.360 0.360 0.365 2,426,000 881,360 0.3633 0.058 0.057 0.058 0.058 0.059 15,086,734 0.0584 -5.26%
1998-08-31 0 0.380 0.370 0.400 0.380 0.380 50,000 19,000 0.3800 0.061 0.059 0.064 0.061 0.061 310,938 0.0611 -2.56%
1998-08-28 0 0.390 0.360 0.390 0.360 0.400 654,000 249,580 0.3816 0.063 0.058 0.063 0.058 0.064 4,067,075 0.0614 -9.30%
1998-08-27 0 0.430 0.400 0.430 0.390 0.430 1,338,000 546,430 0.4084 0.069 0.064 0.069 0.063 0.069 8,320,713 0.0657 0.00%
1998-08-26 0 0.430 0.420 0.430 0.420 0.450 584,000 248,060 0.4248 0.069 0.068 0.069 0.068 0.072 3,631,761 0.0683 0.00%
1998-08-25 0 0.430 0.430 0.450 0.430 0.440 149,000 65,140 0.4372 0.069 0.069 0.072 0.069 0.071 926,597 0.0703 -4.44%
1998-08-24 0 0.450 0.450 0.460 0.450 0.450 160,000 72,000 0.4500 0.072 0.072 0.074 0.072 0.072 995,003 0.0724 0.00%
1998-08-21 0 0.450 0.440 0.490 0.450 0.450 133,000 59,850 0.4500 0.072 0.071 0.079 0.072 0.072 827,096 0.0724 -1.10%
1998-08-20 0 0.455 0.455 0.460 0.440 0.460 568,000 257,870 0.4540 0.073 0.073 0.074 0.071 0.074 3,532,261 0.0730 3.41%
1998-08-19 0 0.440 0.440 0.460 0.440 0.460 325,400 144,460 0.4439 0.071 0.071 0.074 0.071 0.074 2,023,587 0.0714 0.00%
1998-08-18 0 0.440 0.440 0.460 0.440 0.445 116,000 51,290 0.4422 0.071 0.071 0.074 0.071 0.072 721,377 0.0711 -2.22%
1998-08-14 0 0.450 0.440 - 0.435 0.450 795,000 350,525 0.4409 0.072 0.071 - 0.070 0.072 4,943,921 0.0709 2.27%
1998-08-13 0 0.440 0.430 0.450 0.420 0.440 685,000 296,950 0.4335 0.071 0.069 0.072 0.068 0.071 4,259,857 0.0697 0.00%
1998-08-12 0 0.440 0.435 0.450 0.430 0.445 607,860 266,111 0.4378 0.071 0.070 0.072 0.069 0.072 3,780,141 0.0704 0.00%
1998-08-11 0 0.440 0.440 - 0.440 0.450 85,000 37,420 0.4402 0.071 0.071 - 0.071 0.072 528,595 0.0708 -3.30%
1998-08-10 0 0.455 0.455 0.460 0.450 0.455 1,471,000 665,155 0.4522 0.073 0.073 0.074 0.072 0.073 9,147,809 0.0727 0.00%
1998-08-07 0 0.455 0.450 0.475 0.445 0.465 597,000 269,310 0.4511 0.073 0.072 0.076 0.072 0.075 3,712,605 0.0725 1.11%
1998-08-06 0 0.450 0.440 0.470 0.450 0.470 490,000 224,850 0.4589 0.072 0.071 0.076 0.072 0.076 3,047,197 0.0738 -6.25%
1998-08-05 0 0.480 0.470 0.490 0.470 0.480 76,000 35,920 0.4726 0.077 0.076 0.079 0.076 0.077 472,626 0.0760 0.00%
1998-08-04 0 0.480 0.470 0.490 0.475 0.480 289,000 138,410 0.4789 0.077 0.076 0.079 0.076 0.077 1,797,224 0.0770 0.00%
1998-08-03 0 0.480 0.470 0.480 0.470 0.480 90,000 43,000 0.4778 0.077 0.076 0.077 0.076 0.077 559,689 0.0768 -2.04%
1998-07-31 0 0.490 0.480 0.495 0.470 0.490 270,536 129,391 0.4783 0.079 0.077 0.080 0.076 0.079 1,682,401 0.0769 0.00%
1998-07-30 0 0.490 0.470 0.510 0.490 0.490 190,000 90,700 0.4774 0.079 0.076 0.082 0.079 0.079 1,181,566 0.0768 2.08%
1998-07-29 0 0.480 0.475 0.490 0.450 0.480 74,000 35,400 0.4784 0.077 0.076 0.079 0.072 0.077 460,189 0.0769 -2.04%
1998-07-28 0 0.490 0.490 0.495 0.490 0.495 736,000 361,690 0.4914 0.079 0.079 0.080 0.079 0.080 4,577,014 0.0790 -1.01%
1998-07-27 0 0.495 0.495 0.510 0.495 0.500 70,000 34,900 0.4986 0.080 0.080 0.082 0.080 0.080 435,314 0.0802 -2.94%
1998-07-24 0 0.510 0.500 0.520 0.490 0.510 334,600 168,232 0.5028 0.082 0.080 0.084 0.079 0.082 2,080,800 0.0808 0.00%
1998-07-23 0 0.510 0.510 0.520 0.500 0.510 684,000 345,260 0.5048 0.082 0.082 0.084 0.080 0.082 4,253,638 0.0812 2.00%
1998-07-22 0 0.500 0.500 0.510 0.500 0.510 553,400 277,624 0.5017 0.080 0.080 0.082 0.080 0.082 3,441,467 0.0807 -1.96%
1998-07-21 0 0.510 0.500 0.510 0.500 0.520 220,000 112,600 0.5118 0.082 0.080 0.082 0.080 0.084 1,368,129 0.0823 2.00%
1998-07-20 0 0.500 0.500 0.520 0.500 0.510 12,306,000 6,275,000 0.5099 0.080 0.080 0.084 0.080 0.082 76,528,171 0.0820 0.00%
1998-07-17 0 0.500 0.500 0.510 0.500 0.510 664,548 333,258 0.5015 0.080 0.080 0.082 0.080 0.082 4,132,671 0.0806 -3.85%
1998-07-16 0 0.520 0.500 0.520 0.500 0.520 203,000 102,930 0.5070 0.084 0.080 0.084 0.080 0.084 1,262,410 0.0815 4.00%
1998-07-15 0 0.500 0.500 0.510 0.500 0.510 220,000 110,100 0.5005 0.080 0.080 0.082 0.080 0.082 1,368,129 0.0805 4.17%
1998-07-14 0 0.480 0.480 0.500 0.480 0.480 43,000 20,640 0.4800 0.077 0.077 0.080 0.077 0.077 267,407 0.0772 0.00%
1998-07-13 0 0.480 0.470 0.500 0.470 0.480 283,000 135,240 0.4779 0.077 0.076 0.080 0.076 0.077 1,759,912 0.0768 -4.00%
1998-07-10 0 0.500 0.490 0.510 0.500 0.530 321,000 164,050 0.5111 0.080 0.079 0.082 0.080 0.085 1,996,225 0.0822 0.00%
1998-07-09 0 0.500 0.500 0.510 0.500 0.540 273,575 139,996 0.5117 0.080 0.080 0.082 0.080 0.087 1,701,300 0.0823 0.00%
1998-07-08 0 0.500 0.500 0.530 0.500 0.520 114,000 58,000 0.5088 0.080 0.080 0.085 0.080 0.084 708,940 0.0818 0.00%
1998-07-07 0 0.500 0.495 0.510 0.500 0.550 540,000 273,200 0.5059 0.080 0.080 0.082 0.080 0.088 3,358,135 0.0814 -9.09%
1998-07-06 0 0.550 0.520 0.550 0.480 0.550 768,350 394,788 0.5138 0.088 0.084 0.088 0.077 0.088 4,778,191 0.0826 10.00%
1998-07-03 0 0.500 0.485 0.510 0.490 0.500 161,000 79,640 0.4947 0.080 0.078 0.082 0.079 0.080 1,001,222 0.0795 -1.96%
1998-07-02 0 0.510 0.510 0.520 0.490 0.510 756,000 381,910 0.5052 0.082 0.082 0.084 0.079 0.082 4,701,389 0.0812 6.25%
1998-06-30 0 0.480 0.480 0.495 0.480 0.485 190,000 93,400 0.4916 0.077 0.077 0.080 0.077 0.078 1,181,566 0.0790 -4.00%
1998-06-29 0 0.500 0.485 0.500 0.485 0.510 1,090,000 543,995 0.4991 0.080 0.078 0.080 0.078 0.082 6,778,458 0.0803 0.00%
1998-06-26 0 0.500 0.490 0.500 0.490 0.500 610,000 304,500 0.4992 0.080 0.079 0.080 0.079 0.080 3,793,449 0.0803 -1.96%
1998-06-25 0 0.510 0.495 0.500 0.500 0.530 1,935,000 984,850 0.5090 0.082 0.080 0.080 0.080 0.085 12,033,318 0.0818 2.00%
1998-06-24 0 0.500 0.490 0.500 0.490 0.510 1,059,000 531,890 0.5023 0.080 0.079 0.080 0.079 0.082 6,585,676 0.0808 0.00%
1998-06-23 0 0.500 0.490 0.530 0.500 0.500 200,000 100,000 0.5000 0.080 0.079 0.085 0.080 0.080 1,243,754 0.0804 0.00%
1998-06-22 0 0.500 0.490 0.520 0.500 0.530 1,063,000 555,330 0.5224 0.080 0.079 0.084 0.080 0.085 6,610,551 0.0840 -3.85%
1998-06-19 0 0.520 0.510 0.520 0.500 0.520 670,800 338,268 0.5043 0.084 0.082 0.084 0.080 0.084 4,171,550 0.0811 5.05%
1998-06-18 0 0.495 0.490 0.500 0.480 0.520 3,496,600 1,771,326 0.5066 0.080 0.079 0.080 0.077 0.084 21,744,548 0.0815 7.61%
1998-06-17 0 0.460 0.450 0.480 0.450 0.460 118,400 54,368 0.4592 0.074 0.072 0.077 0.072 0.074 736,302 0.0738 4.55%
1998-06-16 0 0.440 0.435 0.445 0.440 0.470 1,799,000 813,520 0.4522 0.071 0.070 0.072 0.071 0.076 11,187,565 0.0727 -5.38%
1998-06-15 0 0.465 0.465 0.480 0.465 0.510 1,184,000 584,610 0.4938 0.075 0.075 0.077 0.075 0.082 7,363,023 0.0794 -13.89%
1998-06-12 0 0.540 0.530 0.540 0.500 0.560 815,000 429,970 0.5276 0.087 0.085 0.087 0.080 0.090 5,068,297 0.0848 5.88%
1998-06-11 0 0.510 0.510 0.530 0.500 0.540 379,000 196,470 0.5184 0.082 0.082 0.085 0.080 0.087 2,356,913 0.0834 -5.56%
1998-06-10 0 0.580 0.580 0.590 0.570 0.580 460,000 264,920 0.5759 0.087 0.087 0.088 0.085 0.087 3,072,533 0.0862 -3.33%
1998-06-09 0 0.600 0.580 0.620 0.580 0.620 1,591,000 959,760 0.6032 0.090 0.087 0.093 0.087 0.093 10,626,955 0.0903 -3.23%
1998-06-08 0 0.620 0.610 0.620 0.610 0.620 445,000 273,700 0.6151 0.093 0.091 0.093 0.091 0.093 2,972,341 0.0921 -1.59%
1998-06-05 0 0.630 0.630 0.640 0.630 0.640 460,200 292,916 0.6365 0.094 0.094 0.096 0.094 0.096 3,073,868 0.0953 -1.56%
1998-06-04 0 0.640 0.630 0.670 0.630 0.650 160,000 102,000 0.6375 0.096 0.094 0.100 0.094 0.097 1,068,707 0.0954 -4.48%
1998-06-03 0 0.670 0.670 0.680 0.640 0.680 1,277,000 840,170 0.6579 0.100 0.100 0.102 0.096 0.102 8,529,618 0.0985 4.69%
1998-06-02 0 0.640 0.630 0.640 0.640 0.660 1,251,000 807,920 0.6458 0.096 0.094 0.096 0.096 0.099 8,355,953 0.0967 -1.54%
1998-06-01 0 0.650 0.650 0.660 0.650 0.670 443,000 288,870 0.6521 0.097 0.097 0.099 0.097 0.100 2,958,982 0.0976 0.00%
1998-05-29 0 0.650 0.650 0.660 0.640 0.660 422,000 273,910 0.6491 0.097 0.097 0.099 0.096 0.099 2,818,715 0.0972 1.56%
1998-05-28 0 0.640 0.640 0.650 0.640 0.680 1,245,224 815,887 0.6552 0.096 0.096 0.097 0.096 0.102 8,317,372 0.0981 -5.88%
1998-05-27 0 0.680 0.660 0.680 0.670 0.700 556,000 379,900 0.6833 0.102 0.099 0.102 0.100 0.105 3,713,757 0.1023 -2.86%
1998-05-26 0 0.700 0.700 0.710 0.700 0.730 841,000 595,630 0.7082 0.105 0.105 0.106 0.105 0.109 5,617,391 0.1060 -2.78%
1998-05-25 0 0.720 0.720 0.730 0.710 0.720 108,598 77,519 0.7138 0.108 0.108 0.109 0.106 0.108 725,371 0.1069 -1.37%
1998-05-22 0 0.730 0.730 0.740 0.730 0.750 168,000 123,250 0.7336 0.109 0.109 0.111 0.109 0.112 1,122,142 0.1098 -1.35%
1998-05-21 0 0.740 0.730 0.740 0.720 0.750 1,210,800 894,958 0.7391 0.111 0.109 0.111 0.108 0.112 8,087,440 0.1107 1.37%
1998-05-20 0 0.730 0.710 0.730 0.710 0.730 1,405,200 1,010,284 0.7190 0.109 0.106 0.109 0.106 0.109 9,385,919 0.1076 0.00%
1998-05-19 0 0.730 0.720 0.730 0.710 0.740 710,000 516,000 0.7268 0.109 0.108 0.109 0.106 0.111 4,742,387 0.1088 0.00%
1998-05-18 0 0.730 0.720 0.740 0.700 0.750 730,000 538,300 0.7374 0.109 0.108 0.111 0.105 0.112 4,875,976 0.1104 -1.35%
1998-05-15 0 0.740 0.720 0.750 0.730 0.740 833,490 611,263 0.7334 0.111 0.108 0.112 0.109 0.111 5,567,229 0.1098 1.37%
1998-05-14 0 0.730 0.710 0.750 0.720 0.750 825,000 601,700 0.7293 0.109 0.106 0.112 0.108 0.112 5,510,520 0.1092 1.39%
1998-05-13 0 0.720 0.720 0.750 0.690 0.720 503,000 353,430 0.7026 0.108 0.108 0.112 0.103 0.108 3,359,748 0.1052 -4.00%
1998-05-12 0 0.750 0.730 0.760 0.730 0.750 263,000 196,410 0.7468 0.112 0.109 0.114 0.109 0.112 1,756,687 0.1118 0.00%
1998-05-11 0 0.750 0.730 0.750 0.730 0.750 105,000 78,150 0.7443 0.112 0.109 0.112 0.109 0.112 701,339 0.1114 0.00%
1998-05-08 0 0.750 0.740 0.770 0.740 0.770 250,000 186,600 0.7464 0.112 0.111 0.115 0.111 0.115 1,669,855 0.1117 0.00%
1998-05-07 0 0.750 0.750 0.760 0.720 0.760 1,458,000 1,095,880 0.7516 0.112 0.112 0.114 0.108 0.114 9,738,592 0.1125 -3.85%
1998-05-06 0 0.780 0.770 0.790 0.760 0.790 127,000 96,800 0.7622 0.117 0.115 0.118 0.114 0.118 848,286 0.1141 2.63%
1998-05-05 0 0.760 0.760 0.780 0.760 0.840 855,000 684,570 0.8007 0.114 0.114 0.117 0.114 0.126 5,710,903 0.1199 -9.52%
1998-05-04 0 0.840 0.830 0.850 0.800 0.840 352,000 291,230 0.8274 0.126 0.124 0.127 0.120 0.126 2,351,155 0.1239 1.20%
1998-05-01 0 0.830 0.830 0.850 0.830 0.850 45,000 37,850 0.8411 0.124 0.124 0.127 0.124 0.127 300,574 0.1259 -2.35%
1998-04-30 0 0.850 0.850 0.860 0.850 0.850 209,000 177,650 0.8500 0.127 0.127 0.129 0.127 0.127 1,395,998 0.1273 1.19%
1998-04-29 0 0.840 0.840 0.860 0.840 0.840 120,000 100,800 0.8400 0.126 0.126 0.129 0.126 0.126 801,530 0.1258 0.00%
1998-04-28 0 0.840 0.840 0.870 0.800 0.850 500,958 423,497 0.8454 0.126 0.126 0.130 0.120 0.127 3,346,108 0.1266 -4.55%
1998-04-27 0 0.880 0.840 0.880 0.830 0.900 656,000 557,660 0.8501 0.132 0.126 0.132 0.124 0.135 4,381,699 0.1273 0.00%
1998-04-24 0 0.880 0.880 0.890 0.860 0.890 447,000 389,270 0.8709 0.132 0.132 0.133 0.129 0.133 2,985,700 0.1304 1.15%
1998-04-23 0 0.870 0.870 0.890 0.870 0.930 509,000 447,270 0.8787 0.130 0.130 0.133 0.130 0.139 3,399,824 0.1316 -3.33%
1998-04-22 0 0.900 0.890 0.900 0.900 0.920 609,000 551,400 0.9054 0.135 0.133 0.135 0.135 0.138 4,067,766 0.1356 0.00%
1998-04-21 0 0.900 0.890 0.910 0.880 0.910 610,000 546,400 0.8957 0.135 0.133 0.136 0.132 0.136 4,074,445 0.1341 -1.10%
1998-04-20 0 0.910 0.900 0.910 0.880 0.930 245,000 219,350 0.8953 0.136 0.135 0.136 0.132 0.139 1,636,458 0.1340 0.00%
1998-04-17 0 0.910 0.910 0.920 0.900 0.950 1,737,000 1,605,610 0.9244 0.136 0.136 0.138 0.135 0.142 11,602,150 0.1384 1.11%
1998-04-16 0 0.900 0.890 0.900 0.890 0.910 403,000 364,280 0.9039 0.135 0.133 0.135 0.133 0.136 2,691,806 0.1353 -1.10%
1998-04-15 0 0.910 0.910 0.920 0.900 0.950 433,400 402,174 0.9280 0.136 0.136 0.138 0.135 0.142 2,894,860 0.1389 1.11%
1998-04-14 0 0.900 0.900 0.920 0.880 0.900 102,000 91,600 0.8980 0.135 0.135 0.138 0.132 0.135 681,301 0.1344 2.27%
1998-04-09 0 0.880 0.870 0.880 0.870 0.900 161,000 142,270 0.8837 0.132 0.130 0.132 0.130 0.135 1,075,386 0.1323 0.00%
1998-04-08 0 0.880 0.880 0.920 0.850 0.880 190,000 165,900 0.8732 0.132 0.132 0.138 0.127 0.132 1,269,090 0.1307 3.53%
1998-04-07 0 0.850 0.850 0.880 0.850 0.900 213,000 186,910 0.8775 0.127 0.127 0.132 0.127 0.135 1,422,716 0.1314 -3.41%
1998-04-03 0 0.880 0.870 0.890 0.880 0.900 280,000 248,100 0.8861 0.132 0.130 0.133 0.132 0.135 1,870,237 0.1327 1.15%
1998-04-02 0 0.870 0.870 0.890 0.870 0.890 635,000 557,550 0.8780 0.130 0.130 0.133 0.130 0.133 4,241,431 0.1315 -3.33%
1998-04-01 0 0.900 0.860 0.900 0.860 0.910 538,000 479,520 0.8913 0.135 0.129 0.135 0.129 0.136 3,593,527 0.1334 -1.10%
1998-03-31 0 0.910 0.890 0.910 0.890 0.910 318,000 283,340 0.8910 0.136 0.133 0.136 0.133 0.136 2,124,055 0.1334 3.41%
1998-03-30 0 0.880 0.880 0.910 0.860 0.960 983,000 895,130 0.9106 0.132 0.132 0.136 0.129 0.144 6,565,868 0.1363 -6.38%
1998-03-27 0 0.940 0.940 0.950 0.900 0.980 2,680,000 2,547,160 0.9504 0.141 0.141 0.142 0.135 0.147 17,900,842 0.1423 4.44%
1998-03-26 0 0.900 0.890 0.910 0.900 0.940 906,000 827,510 0.9134 0.135 0.133 0.136 0.135 0.141 6,051,553 0.1367 -1.10%
1998-03-25 0 0.910 0.910 0.930 0.860 0.930 1,780,000 1,611,270 0.9052 0.136 0.136 0.139 0.129 0.139 11,889,365 0.1355 5.81%
1998-03-24 0 0.860 0.860 0.870 0.840 0.880 105,000 90,900 0.8657 0.129 0.129 0.130 0.126 0.132 701,339 0.1296 0.00%
1998-03-23 0 0.860 0.860 0.870 0.860 0.880 218,000 188,920 0.8666 0.129 0.129 0.130 0.129 0.132 1,456,113 0.1297 0.00%
1998-03-20 0 0.860 0.860 0.890 0.860 0.900 561,000 497,010 0.8859 0.129 0.129 0.133 0.129 0.135 3,747,154 0.1326 -3.37%
1998-03-19 0 0.890 0.880 0.890 0.860 0.890 175,000 153,700 0.8783 0.133 0.132 0.133 0.129 0.133 1,168,898 0.1315 3.49%
1998-03-18 0 0.860 0.850 0.860 0.860 0.890 776,000 679,820 0.8761 0.129 0.127 0.129 0.129 0.133 5,183,229 0.1312 -3.37%
1998-03-17 0 0.890 0.880 0.890 0.860 0.910 1,316,000 1,162,800 0.8836 0.133 0.132 0.133 0.129 0.136 8,790,115 0.1323 2.30%
1998-03-16 0 0.870 0.850 0.870 0.850 0.870 490,000 416,900 0.8508 0.130 0.127 0.130 0.127 0.130 3,272,915 0.1274 1.16%
1998-03-13 0 0.860 0.860 0.870 0.860 0.860 74,000 63,640 0.8600 0.129 0.129 0.130 0.129 0.129 494,277 0.1288 1.18%
1998-03-12 0 0.850 0.850 0.860 0.850 0.880 651,000 561,320 0.8622 0.127 0.127 0.129 0.127 0.132 4,348,301 0.1291 -1.16%
1998-03-11 0 0.860 0.860 0.870 0.860 0.880 1,350,000 1,173,300 0.8691 0.129 0.129 0.130 0.129 0.132 9,017,215 0.1301 -2.27%
1998-03-10 0 0.880 0.860 0.890 0.860 0.880 464,000 406,940 0.8770 0.132 0.129 0.133 0.129 0.132 3,099,250 0.1313 1.15%
1998-03-09 0 0.870 0.870 0.880 0.860 0.880 1,421,001 1,235,301 0.8693 0.130 0.130 0.132 0.129 0.132 9,491,460 0.1301 -1.14%
1998-03-06 0 0.880 0.880 0.890 0.870 0.890 1,292,000 1,141,320 0.8834 0.132 0.132 0.133 0.130 0.133 8,629,809 0.1323 -1.12%
1998-03-05 0 0.890 0.890 0.910 0.880 0.940 998,000 917,310 0.9191 0.133 0.133 0.136 0.132 0.141 6,666,060 0.1376 -7.29%
1998-03-04 0 0.960 0.950 0.970 0.940 0.970 484,000 460,060 0.9505 0.144 0.142 0.145 0.141 0.145 3,232,839 0.1423 1.05%
1998-03-03 0 0.950 0.950 0.960 0.940 0.970 1,352,000 1,286,440 0.9515 0.142 0.142 0.144 0.141 0.145 9,030,574 0.1425 -1.04%
1998-03-02 0 0.960 0.960 0.970 0.960 1.040 3,571,000 3,589,540 1.0052 0.144 0.144 0.145 0.144 0.156 23,852,204 0.1505 -2.04%
1998-02-27 0 0.980 0.970 0.980 0.940 0.980 2,066,000 1,980,390 0.9586 0.147 0.145 0.147 0.141 0.147 13,799,679 0.1435 5.38%
1998-02-26 0 0.930 0.920 0.930 0.920 0.950 2,065,000 1,934,300 0.9367 0.139 0.138 0.139 0.138 0.142 13,792,999 0.1402 1.09%
1998-02-25 0 0.920 0.920 0.940 0.900 0.950 1,188,000 1,111,080 0.9353 0.138 0.138 0.141 0.135 0.142 7,935,149 0.1400 0.00%
1998-02-24 0 0.920 0.920 0.930 0.900 0.920 809,000 733,720 0.9069 0.138 0.138 0.139 0.135 0.138 5,403,650 0.1358 -1.08%
1998-02-23 0 0.930 0.920 0.940 0.920 0.950 421,000 394,630 0.9374 0.139 0.138 0.141 0.138 0.142 2,812,035 0.1403 0.00%
1998-02-20 0 0.930 0.910 0.930 0.900 0.930 532,000 491,130 0.9232 0.139 0.136 0.139 0.135 0.139 3,553,451 0.1382 0.00%
1998-02-19 0 0.930 0.920 0.930 0.900 0.960 1,168,000 1,099,880 0.9417 0.139 0.138 0.139 0.135 0.144 7,801,561 0.1410 1.09%
1998-02-18 0 0.920 0.920 0.940 0.900 0.940 908,000 835,000 0.9196 0.138 0.138 0.141 0.135 0.141 6,064,912 0.1377 2.22%
1998-02-17 0 0.900 0.900 0.920 0.900 0.920 701,000 635,800 0.9070 0.135 0.135 0.138 0.135 0.138 4,682,272 0.1358 4.65%
1998-02-16 0 0.860 0.860 0.920 0.840 0.920 986,000 866,660 0.8790 0.129 0.129 0.138 0.126 0.138 6,585,907 0.1316 -7.53%
1998-02-13 0 0.930 0.930 0.950 0.920 1.010 954,000 910,340 0.9542 0.139 0.139 0.142 0.138 0.151 6,372,165 0.1429 -7.00%
1998-02-12 0 1.000 1.000 1.010 1.000 1.020 2,128,000 2,134,310 1.0030 0.150 0.150 0.151 0.150 0.153 14,213,803 0.1502 -1.96%
1998-02-11 0 1.020 1.020 1.030 1.010 1.090 7,793,000 8,133,720 1.0437 0.153 0.153 0.154 0.151 0.163 52,052,709 0.1563 2.00%
1998-02-10 0 1.000 0.990 1.000 0.950 1.050 7,120,000 7,102,650 0.9976 0.150 0.148 0.150 0.142 0.157 47,557,460 0.1493 1.01%
1998-02-09 0 0.990 0.990 - 0.860 1.000 8,935,000 8,334,870 0.9328 0.148 0.148 - 0.129 0.150 59,680,605 0.1397 16.47%
1998-02-06 0 0.850 0.840 0.850 0.790 0.860 9,236,000 7,587,030 0.8215 0.127 0.126 0.127 0.118 0.129 61,691,110 0.1230 8.97%
1998-02-05 0 0.780 0.780 0.790 0.780 0.820 3,805,000 3,028,780 0.7960 0.117 0.117 0.118 0.117 0.123 25,415,188 0.1192 -4.88%
1998-02-04 0 0.820 0.820 0.830 0.790 0.880 11,293,800 9,367,230 0.8294 0.123 0.123 0.124 0.118 0.132 75,436,017 0.1242 3.80%
1998-02-03 0 0.790 0.790 0.800 0.740 0.840 12,091,000 9,763,670 0.8075 0.118 0.118 0.120 0.111 0.126 80,760,850 0.1209 9.72%
1998-02-02 0 0.720 0.720 0.730 0.650 0.760 10,774,000 7,653,020 0.7103 0.108 0.108 0.109 0.097 0.114 71,964,056 0.1063 7.46%
1998-01-27 0 0.670 0.650 0.670 0.640 0.670 394,000 258,980 0.6573 0.100 0.097 0.100 0.096 0.100 2,631,691 0.0984 4.69%
1998-01-26 0 0.640 0.630 0.640 0.600 0.640 678,226 425,272 0.6270 0.096 0.094 0.096 0.090 0.096 4,530,155 0.0939 4.92%
1998-01-23 0 0.610 0.610 0.620 0.560 0.620 1,560,000 927,440 0.5945 0.091 0.091 0.093 0.084 0.093 10,419,893 0.0890 -3.17%
1998-01-22 0 0.630 0.620 0.640 0.590 0.670 520,000 329,350 0.6334 0.094 0.093 0.096 0.088 0.100 3,473,298 0.0948 -7.35%
1998-01-21 0 0.680 0.620 0.680 0.580 0.680 1,437,000 884,000 0.6152 0.102 0.093 0.102 0.087 0.102 9,598,324 0.0921 0.00%
1998-01-20 0 0.680 0.680 0.700 0.680 0.730 3,367,000 2,380,880 0.7071 0.102 0.102 0.105 0.102 0.109 22,489,602 0.1059 -4.23%
1998-01-19 0 0.710 0.710 0.720 0.650 0.740 1,465,000 1,046,550 0.7144 0.106 0.106 0.108 0.097 0.111 9,785,348 0.1070 2.90%
1998-01-16 0 0.690 0.690 0.740 0.670 0.780 6,354,000 4,474,330 0.7042 0.103 0.103 0.111 0.100 0.117 42,441,026 0.1054 1.47%
1998-01-15 0 0.680 0.680 0.700 0.660 0.820 1,972,000 1,451,370 0.7360 0.102 0.102 0.105 0.099 0.123 13,171,813 0.1102 -20.00%
1998-01-14 0 0.850 0.830 0.860 0.700 0.890 4,002,000 3,335,440 0.8334 0.127 0.124 0.129 0.105 0.133 26,731,033 0.1248 26.87%
1998-01-13 0 0.670 0.670 0.680 0.610 0.730 3,780,000 2,495,700 0.6602 0.100 0.100 0.102 0.091 0.109 25,248,202 0.0988 1.52%
1998-01-12 0 0.660 0.660 0.670 0.660 0.850 1,757,000 1,246,820 0.7096 0.099 0.099 0.100 0.099 0.127 11,735,738 0.1062 -28.26%
1998-01-09 0 0.920 0.910 0.940 0.880 0.950 1,110,400 1,008,280 0.9080 0.138 0.136 0.141 0.132 0.142 7,416,826 0.1359 -7.07%
1998-01-08 0 0.990 0.970 1.000 0.920 1.090 786,000 807,100 1.0268 0.148 0.145 0.150 0.138 0.163 5,250,023 0.1537 -9.17%
1998-01-07 0 1.090 - 1.200 1.090 1.300 488,000 578,940 1.1864 0.163 - 0.180 0.163 0.195 3,259,556 0.1776 -16.15%
1998-01-06 0 1.300 1.220 1.300 1.220 1.300 407,000 514,600 1.2644 0.195 0.183 0.195 0.183 0.195 2,718,523 0.1893 0.00%
1998-01-05 0 1.300 1.270 1.300 1.270 1.330 778,000 1,001,700 1.2875 0.195 0.190 0.195 0.190 0.199 5,196,588 0.1928 0.00%
1998-01-02 0 1.300 1.300 1.310 1.260 1.310 195,167 254,642 1.3047 0.195 0.195 0.196 0.189 0.196 1,303,602 0.1953 -2.99%
1997-12-31 0 1.340 1.290 1.340 1.310 1.340 286,000 378,160 1.3222 0.201 0.193 0.201 0.196 0.201 1,910,314 0.1980 -0.74%
1997-12-30 0 1.350 1.300 1.350 1.260 1.350 556,000 727,080 1.3077 0.202 0.195 0.202 0.189 0.202 3,713,757 0.1958 0.00%
1997-12-29 0 1.350 1.260 1.350 1.300 1.350 375,000 497,550 1.3268 0.202 0.189 0.202 0.195 0.202 2,504,782 0.1986 -2.17%
1997-12-24 0 1.380 1.370 1.380 1.370 1.400 1,298,959 1,811,516 1.3946 0.207 0.205 0.207 0.205 0.210 8,676,291 0.2088 0.00%
1997-12-23 0 1.380 1.350 1.390 1.380 1.400 226,000 316,200 1.3991 0.207 0.202 0.208 0.207 0.210 1,509,549 0.2095 0.00%
1997-12-22 0 1.380 1.340 1.380 1.380 1.460 119,000 166,950 1.4029 0.207 0.201 0.207 0.207 0.219 794,851 0.2100 -6.76%
1997-12-19 0 1.480 1.480 1.500 1.420 1.500 6,157,760 9,098,244 1.4775 0.222 0.222 0.225 0.213 0.225 41,130,256 0.2212 0.00%
1997-12-18 0 1.480 1.480 1.500 1.460 1.490 786,000 1,163,840 1.4807 0.222 0.222 0.225 0.219 0.223 5,250,023 0.2217 -0.67%
1997-12-17 0 1.490 1.490 1.500 1.490 1.550 329,000 496,250 1.5084 0.223 0.223 0.225 0.223 0.232 2,197,529 0.2258 -1.32%
1997-12-16 0 1.510 1.500 1.510 1.510 1.530 462,000 699,160 1.5133 0.226 0.225 0.226 0.226 0.229 3,085,891 0.2266 -0.66%
1997-12-15 0 1.520 1.510 1.530 1.510 1.590 881,000 1,362,910 1.5470 0.228 0.226 0.229 0.226 0.238 5,884,568 0.2316 0.00%
1997-12-12 0 1.520 1.510 1.580 1.500 1.550 1,039,000 1,591,480 1.5317 0.228 0.226 0.237 0.225 0.232 6,939,916 0.2293 -1.30%
1997-12-11 0 1.540 1.520 1.540 1.520 1.580 738,000 1,153,645 1.5632 0.231 0.228 0.231 0.228 0.237 4,929,411 0.2340 -3.75%
1997-12-10 0 1.600 1.580 1.610 1.600 1.650 564,000 916,440 1.6249 0.240 0.237 0.241 0.240 0.247 3,767,192 0.2433 -3.03%
1997-12-09 0 1.650 1.640 1.660 1.620 1.680 1,990,959 3,254,056 1.6344 0.247 0.246 0.249 0.243 0.252 13,298,449 0.2447 0.61%
1997-12-08 0 1.640 1.640 1.660 1.630 1.790 2,055,800 3,523,036 1.7137 0.246 0.246 0.249 0.244 0.268 13,731,549 0.2566 -4.09%
1997-12-05 1 1.710 - - - - 0 0 - 0.256 - - - - 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 0.256 0.255 0.259 0.246 0.261 15,997,207 0.2560 4.27%
1997-12-03 0 1.640 1.630 1.640 1.530 1.690 1,793,200 2,883,036 1.6078 0.246 0.244 0.246 0.229 0.253 11,977,533 0.2407 7.19%
1997-12-02 0 1.530 1.530 1.540 1.500 1.580 1,240,000 1,903,520 1.5351 0.229 0.229 0.231 0.225 0.237 8,282,479 0.2298 0.66%
1997-12-01 0 1.520 1.520 1.540 1.520 1.560 914,000 1,409,940 1.5426 0.228 0.228 0.231 0.228 0.234 6,104,989 0.2309 -1.94%
1997-11-28 0 1.550 1.550 1.580 1.520 1.560 451,940 699,292 1.5473 0.232 0.232 0.237 0.228 0.234 3,018,696 0.2317 -3.73%
1997-11-27 0 1.610 1.580 1.610 1.560 1.640 571,000 914,190 1.6010 0.241 0.237 0.241 0.234 0.246 3,813,948 0.2397 0.62%
1997-11-26 0 1.600 1.600 1.610 1.600 1.720 714,890 1,174,584 1.6430 0.240 0.240 0.241 0.240 0.258 4,775,050 0.2460 1.27%
1997-11-25 0 1.580 1.580 1.600 1.580 1.600 288,000 457,000 1.5868 0.237 0.237 0.240 0.237 0.240 1,923,673 0.2376 -1.86%
1997-11-24 0 1.610 1.610 1.630 1.600 1.660 378,400 615,200 1.6258 0.241 0.241 0.244 0.240 0.249 2,527,492 0.2434 -3.01%
1997-11-21 0 1.660 1.650 1.680 1.640 1.700 142,000 236,550 1.6658 0.249 0.247 0.252 0.246 0.255 948,477 0.2494 0.61%
1997-11-20 0 1.650 1.650 1.660 1.650 1.740 250,000 420,800 1.6832 0.247 0.247 0.249 0.247 0.261 1,669,855 0.2520 -1.20%
1997-11-19 0 1.670 1.630 1.670 1.570 1.670 402,000 651,880 1.6216 0.250 0.244 0.250 0.235 0.250 2,685,126 0.2428 3.09%
1997-11-18 0 1.620 1.620 1.680 1.620 1.740 736,000 1,240,860 1.6860 0.243 0.243 0.252 0.243 0.261 4,916,052 0.2524 -5.81%
1997-11-17 0 1.720 1.720 1.750 1.720 1.860 552,200 982,416 1.7791 0.258 0.258 0.262 0.258 0.278 3,688,375 0.2664 -7.03%
1997-11-14 0 1.850 1.720 1.850 1.640 1.860 1,867,760 3,247,571 1.7388 0.277 0.258 0.277 0.246 0.278 12,475,551 0.2603 15.62%
1997-11-13 0 1.600 1.600 1.640 1.500 1.610 652,000 1,036,880 1.5903 0.240 0.240 0.246 0.225 0.241 4,354,981 0.2381 -3.03%
1997-11-12 0 1.650 1.600 1.650 1.600 1.680 1,006,000 1,628,730 1.6190 0.247 0.240 0.247 0.240 0.252 6,719,495 0.2424 0.61%
1997-11-11 0 1.640 1.630 1.640 1.630 1.720 595,000 999,080 1.6791 0.246 0.244 0.246 0.244 0.258 3,974,254 0.2514 1.23%
1997-11-10 0 1.620 1.620 1.650 1.620 1.710 1,071,000 1,774,050 1.6564 0.243 0.243 0.247 0.243 0.256 7,153,657 0.2480 -6.36%
1997-11-07 0 1.730 1.730 1.740 1.690 1.790 1,850,000 3,186,750 1.7226 0.259 0.259 0.261 0.253 0.268 12,356,924 0.2579 -3.35%
1997-11-06 0 1.790 1.770 1.790 1.790 1.900 1,154,000 2,113,840 1.8318 0.268 0.265 0.268 0.268 0.284 7,708,049 0.2742 -3.76%
1997-11-05 0 1.860 1.860 1.880 1.860 1.910 891,000 1,674,900 1.8798 0.278 0.278 0.281 0.278 0.286 5,951,362 0.2814 -0.53%
1997-11-04 0 1.870 1.850 1.870 1.870 2.200 3,047,000 6,302,860 2.0685 0.280 0.277 0.280 0.280 0.329 20,352,188 0.3097 -8.78%
1997-11-03 0 2.050 2.000 2.050 1.900 2.100 4,203,000 8,423,160 2.0041 0.307 0.299 0.307 0.284 0.314 28,073,596 0.3000 7.89%
1997-10-31 0 1.900 1.860 1.900 1.650 1.920 2,828,000 5,047,690 1.7849 0.284 0.278 0.284 0.247 0.287 18,889,396 0.2672 15.15%
1997-10-30 0 1.650 1.640 1.670 1.570 1.700 1,675,000 2,731,170 1.6305 0.247 0.246 0.250 0.235 0.255 11,188,026 0.2441 3.12%
1997-10-29 0 1.600 1.600 1.620 1.560 1.740 4,070,000 6,676,830 1.6405 0.240 0.240 0.243 0.234 0.261 27,185,234 0.2456 8.84%
1997-10-28 0 1.470 1.470 1.520 1.470 1.600 4,238,000 6,559,180 1.5477 0.220 0.220 0.228 0.220 0.240 28,307,376 0.2317 -13.53%
1997-10-27 0 1.700 1.700 1.750 1.700 1.910 3,195,000 5,863,950 1.8354 0.255 0.255 0.262 0.255 0.286 21,340,742 0.2748 -9.57%
1997-10-24 0 1.880 1.850 1.920 1.580 1.900 9,309,490 16,035,828 1.7225 0.281 0.277 0.287 0.237 0.284 62,181,980 0.2579 17.50%
1997-10-23 0 1.600 1.600 1.750 1.450 1.920 5,892,000 9,711,570 1.6483 0.240 0.240 0.262 0.217 0.287 39,355,134 0.2468 -17.53%
1997-10-22 0 1.940 1.940 1.990 1.940 2.100 8,205,000 16,452,220 2.0051 0.290 0.290 0.298 0.290 0.314 54,804,629 0.3002 -7.62%
1997-10-21 0 2.100 2.100 2.150 2.075 2.325 3,269,200 7,024,525 2.1487 0.314 0.314 0.322 0.311 0.348 21,836,355 0.3217 -7.69%
1997-10-20 0 2.275 2.250 2.275 2.250 2.350 2,953,000 6,771,400 2.2931 0.341 0.337 0.341 0.337 0.352 19,724,323 0.3433 -3.19%
1997-10-17 0 2.350 2.350 2.400 2.175 2.400 2,391,000 5,564,675 2.3273 0.352 0.352 0.359 0.326 0.359 15,970,490 0.3484 3.30%
1997-10-16 0 2.275 2.250 2.300 2.200 2.325 3,342,000 7,552,975 2.2600 0.341 0.337 0.344 0.329 0.348 22,322,617 0.3384 2.25%
1997-10-15 0 2.225 2.225 2.250 2.175 2.400 6,309,000 14,380,575 2.2794 0.333 0.333 0.337 0.326 0.359 42,140,452 0.3413 -8.25%
1997-10-14 0 2.425 2.375 2.450 2.375 2.475 2,882,000 6,989,250 2.4251 0.363 0.356 0.367 0.356 0.371 19,250,084 0.3631 -1.02%
1997-10-13 0 2.450 2.425 2.450 2.425 2.550 2,203,800 5,411,190 2.4554 0.367 0.363 0.367 0.363 0.382 14,720,103 0.3676 -5.77%
1997-10-09 0 2.600 2.450 - 2.425 2.600 6,787,980 16,774,954 2.4713 0.389 0.367 - 0.363 0.389 45,339,760 0.3700 0.00%
1997-10-08 0 2.600 2.550 2.600 2.525 2.625 1,879,000 4,819,300 2.5648 0.389 0.382 0.389 0.378 0.393 12,550,627 0.3840 0.97%
1997-10-07 0 2.575 2.550 2.600 2.575 2.750 1,792,000 4,701,750 2.6237 0.386 0.382 0.389 0.386 0.412 11,969,518 0.3928 -7.21%
1997-10-06 0 2.775 2.700 2.775 2.725 2.925 7,145,830 20,165,141 2.8219 0.415 0.404 0.415 0.408 0.438 47,729,990 0.4225 -0.89%
1997-10-03 0 2.800 2.775 2.800 2.700 2.825 2,568,700 7,073,880 2.7539 0.419 0.415 0.419 0.404 0.423 17,157,422 0.4123 0.90%
1997-09-30 0 2.775 2.775 2.800 2.775 2.825 835,000 2,335,125 2.7966 0.415 0.415 0.419 0.415 0.423 5,577,315 0.4187 -2.63%
1997-09-29 0 2.850 2.825 2.850 2.825 2.925 1,982,000 5,675,000 2.8633 0.427 0.423 0.427 0.423 0.438 13,238,608 0.4287 0.88%
1997-09-26 0 2.825 2.900 2.925 2.800 2.925 1,708,150 4,866,974 2.8493 0.423 0.434 0.438 0.419 0.438 11,409,449 0.4266 -2.59%
1997-09-25 0 2.900 2.875 2.900 2.725 2.925 2,931,000 8,400,550 2.8661 0.434 0.430 0.434 0.408 0.438 19,577,376 0.4291 6.42%
1997-09-24 0 2.725 2.725 2.750 2.725 2.850 4,975,000 13,859,675 2.7859 0.408 0.408 0.412 0.408 0.427 33,230,107 0.4171 -4.39%
1997-09-23 0 2.850 2.850 2.875 2.850 3.125 6,805,600 20,033,480 2.9437 0.427 0.427 0.430 0.427 0.468 45,457,451 0.4407 -6.56%
1997-09-22 0 3.050 3.050 3.075 3.050 3.275 3,705,000 11,591,025 3.1285 0.457 0.457 0.460 0.457 0.490 24,747,246 0.4684 -4.69%
1997-09-19 0 3.200 3.175 3.200 3.175 3.300 3,290,000 10,670,450 3.2433 0.479 0.475 0.479 0.475 0.494 21,975,287 0.4856 0.00%
1997-09-18 0 3.200 3.175 3.225 3.175 3.375 5,814,000 18,773,200 3.2290 0.479 0.475 0.483 0.475 0.505 38,834,140 0.4834 -4.48%
1997-09-16 0 3.350 3.325 3.350 3.325 3.550 11,191,956 38,212,044 3.4142 0.502 0.498 0.502 0.498 0.531 74,755,759 0.5112 -2.90%
1997-09-15 0 3.450 3.450 3.475 3.300 3.525 14,404,467 48,855,926 3.3917 0.517 0.517 0.520 0.494 0.528 96,213,464 0.5078 -0.72%
1997-09-12 0 3.475 3.450 3.475 3.375 3.550 10,399,000 35,835,525 3.4461 0.520 0.517 0.520 0.505 0.531 69,459,274 0.5159 0.72%
1997-09-11 0 3.450 3.400 3.450 3.325 3.525 6,371,000 22,026,925 3.4574 0.517 0.509 0.517 0.498 0.528 42,554,576 0.5176 -2.82%
1997-09-10 0 3.550 3.550 3.575 3.500 3.950 10,224,900 38,015,625 3.7179 0.531 0.531 0.535 0.524 0.591 68,296,387 0.5566 -4.05%
1997-09-09 0 3.700 3.700 3.725 3.200 3.750 13,434,400 47,858,700 3.5624 0.554 0.554 0.558 0.479 0.561 89,733,981 0.5333 16.54%
1997-09-08 0 3.175 3.175 3.200 3.175 3.300 3,479,000 11,187,900 3.2158 0.475 0.475 0.479 0.475 0.494 23,237,697 0.4815 0.79%
1997-09-05 0 3.150 3.125 3.150 3.075 3.350 5,299,000 16,741,575 3.1594 0.472 0.468 0.472 0.460 0.502 35,394,239 0.4730 -0.79%
1997-09-04 0 3.175 3.175 3.200 3.150 3.550 9,765,200 32,257,195 3.3033 0.475 0.475 0.479 0.472 0.531 65,225,858 0.4945 -8.90%
1997-09-03 0 3.525 3.525 3.550 3.300 3.575 18,766,584 64,788,006 3.4523 0.522 0.522 0.525 0.488 0.529 126,788,606 0.5110 13.71%
1997-09-02 0 3.100 3.075 3.100 2.650 3.650 15,211,000 46,605,550 3.0639 0.459 0.455 0.459 0.392 0.540 102,766,784 0.4535 -6.06%
1997-09-01 0 3.300 3.275 3.300 3.200 4.250 38,527,000 152,694,450 3.9633 0.488 0.485 0.488 0.474 0.629 260,291,623 0.5866 -20.00%
1997-08-29 0 4.125 4.100 4.125 4.075 4.350 24,994,800 105,070,375 4.2037 0.611 0.607 0.611 0.603 0.644 168,866,952 0.6222 -5.71%
1997-08-28 0 4.375 4.325 4.375 4.250 4.600 37,853,666 169,111,455 4.4675 0.648 0.640 0.648 0.629 0.681 255,742,522 0.6613 0.00%
1997-08-27 0 4.375 4.375 4.400 4.325 4.525 35,183,496 154,571,564 4.3933 0.648 0.648 0.651 0.640 0.670 237,702,631 0.6503 -0.57%
1997-08-26 0 4.400 4.400 4.425 4.150 4.625 94,305,301 416,369,912 4.4151 0.651 0.651 0.655 0.614 0.685 637,134,473 0.6535 8.64%
1997-08-25 0 4.050 4.025 4.050 3.600 4.050 52,959,400 203,075,580 3.8346 0.599 0.596 0.599 0.533 0.599 357,798,120 0.5676 13.29%
1997-08-22 0 3.575 3.575 3.600 3.550 3.800 30,574,200 111,112,200 3.6342 0.529 0.529 0.533 0.525 0.562 206,561,843 0.5379 -2.05%
1997-08-21 0 3.650 3.650 3.675 3.500 3.825 56,615,800 205,762,000 3.6344 0.540 0.540 0.544 0.518 0.566 382,501,063 0.5379 5.04%
1997-08-20 0 3.475 3.450 3.475 3.375 3.500 19,456,200 66,833,985 3.4351 0.514 0.511 0.514 0.500 0.518 131,447,709 0.5084 5.30%
1997-08-19 0 3.300 3.275 3.300 3.100 3.550 29,334,800 97,730,645 3.3316 0.488 0.485 0.488 0.459 0.525 198,188,354 0.4931 -3.65%
1997-08-15 0 3.425 3.400 3.425 3.250 3.600 53,616,497 184,930,780 3.4491 0.507 0.503 0.507 0.481 0.533 362,237,522 0.5105 4.58%
1997-08-14 0 3.275 3.275 3.300 3.050 3.375 14,801,003 46,974,879 3.1738 0.485 0.485 0.488 0.451 0.500 99,996,810 0.4698 7.38%
1997-08-13 0 3.050 3.050 3.075 3.025 3.100 5,211,000 15,899,725 3.0512 0.451 0.451 0.455 0.448 0.459 35,205,950 0.4516 -0.81%
1997-08-12 0 3.075 3.075 3.100 3.050 3.225 8,861,800 27,761,000 3.1327 0.455 0.455 0.459 0.451 0.477 59,871,059 0.4637 0.00%
1997-08-11 0 3.075 3.050 3.075 2.950 3.075 14,297,600 43,001,780 3.0076 0.455 0.451 0.455 0.437 0.455 96,595,777 0.4452 0.00%
1997-08-08 0 3.075 3.075 3.100 3.000 3.225 19,566,956 60,985,509 3.1168 0.455 0.455 0.459 0.444 0.477 132,195,986 0.4613 -1.60%
1997-08-07 0 3.125 3.125 3.150 3.000 3.425 41,726,808 137,490,211 3.2950 0.463 0.463 0.466 0.444 0.507 281,909,793 0.4877 -2.34%
1997-08-06 0 3.200 3.200 3.250 2.975 3.200 38,136,367 117,882,288 3.0911 0.474 0.474 0.481 0.440 0.474 257,652,474 0.4575 8.47%
1997-08-05 0 2.950 2.950 2.975 2.775 2.975 48,599,471 137,886,244 2.8372 0.437 0.437 0.440 0.411 0.440 328,342,077 0.4199 9.26%
1997-08-04 0 2.700 2.700 2.725 2.675 2.775 16,969,000 45,920,550 2.7061 0.400 0.400 0.403 0.396 0.411 114,643,978 0.4005 0.93%
1997-08-01 0 2.675 2.675 2.700 2.675 2.725 3,449,175 9,307,871 2.6986 0.396 0.396 0.400 0.396 0.403 23,302,914 0.3994 -1.83%
1997-07-31 0 2.725 2.700 2.725 2.675 2.800 4,887,400 13,221,045 2.7051 0.403 0.400 0.403 0.396 0.414 33,019,682 0.4004 0.93%
1997-07-30 0 2.700 2.675 2.700 2.675 2.800 5,595,400 15,134,640 2.7048 0.400 0.396 0.400 0.396 0.414 37,802,989 0.4004 0.00%
1997-07-29 0 2.700 2.700 2.725 2.700 2.850 14,861,447 41,360,185 2.7831 0.400 0.400 0.403 0.400 0.422 100,405,175 0.4119 -2.70%
1997-07-28 0 2.775 2.750 2.775 2.575 2.825 25,880,845 71,393,438 2.7585 0.411 0.407 0.411 0.381 0.418 174,853,146 0.4083 8.82%
1997-07-25 0 2.550 2.550 2.575 2.525 2.650 6,549,600 16,965,370 2.5903 0.377 0.377 0.381 0.374 0.392 44,249,643 0.3834 2.00%
1997-07-24 0 2.500 2.500 2.525 2.500 2.550 4,491,000 11,352,725 2.5279 0.370 0.370 0.374 0.370 0.377 30,341,570 0.3742 -1.96%
1997-07-23 0 2.550 2.525 2.550 2.525 2.600 1,936,000 4,966,900 2.5655 0.377 0.374 0.377 0.374 0.385 13,079,777 0.3797 0.00%
1997-07-22 0 2.550 2.550 2.575 2.525 2.625 4,349,000 11,203,950 2.5762 0.377 0.377 0.381 0.374 0.389 29,382,206 0.3813 -1.92%
1997-07-21 0 2.600 2.575 2.600 2.500 2.650 7,025,710 18,175,775 2.5870 0.385 0.381 0.385 0.370 0.392 47,466,282 0.3829 2.97%
1997-07-18 0 2.525 2.525 2.550 2.400 2.625 6,079,811 15,342,051 2.5234 0.374 0.374 0.377 0.355 0.389 41,075,710 0.3735 4.12%
1997-07-17 0 2.425 2.400 2.425 2.375 2.450 1,926,000 4,643,600 2.4110 0.359 0.355 0.359 0.352 0.363 13,012,217 0.3569 2.11%
1997-07-16 0 2.375 2.375 2.400 2.350 2.475 1,308,000 3,149,150 2.4076 0.352 0.352 0.355 0.348 0.366 8,836,957 0.3564 -2.06%
1997-07-15 0 2.425 2.400 2.425 2.400 2.500 2,372,399 5,777,018 2.4351 0.359 0.355 0.359 0.355 0.370 16,028,125 0.3604 -2.02%
1997-07-14 0 2.475 2.450 2.475 2.400 2.500 3,739,800 9,158,915 2.4490 0.366 0.363 0.366 0.355 0.370 25,266,400 0.3625 4.21%
1997-07-11 0 2.375 2.350 2.375 2.350 2.450 2,004,000 4,823,975 2.4072 0.352 0.348 0.352 0.348 0.363 13,539,191 0.3563 1.06%
1997-07-10 0 2.350 2.325 2.350 2.300 2.350 2,162,200 5,023,055 2.3231 0.348 0.344 0.348 0.340 0.348 14,608,003 0.3439 1.08%
1997-07-09 0 2.325 2.325 2.350 2.325 2.375 3,110,714 7,288,871 2.3432 0.344 0.344 0.348 0.344 0.352 21,016,243 0.3468 -1.06%
1997-07-08 0 2.350 2.350 2.375 2.325 2.425 3,755,800 8,890,200 2.3671 0.348 0.348 0.352 0.344 0.359 25,374,498 0.3504 1.08%
1997-07-07 0 2.325 2.325 2.350 2.300 2.400 1,408,000 3,277,725 2.3279 0.344 0.344 0.348 0.340 0.355 9,512,565 0.3446 0.00%
1997-07-04 0 2.325 2.325 2.350 2.300 2.375 3,462,780 8,093,841 2.3374 0.344 0.344 0.348 0.340 0.352 23,394,830 0.3460 2.20%
1997-07-03 0 2.275 2.250 2.275 2.275 2.425 1,498,200 3,471,355 2.3170 0.337 0.333 0.337 0.337 0.359 10,121,964 0.3430 -2.15%
1997-06-27 0 2.325 2.325 2.350 2.300 2.350 1,267,000 2,948,950 2.3275 0.344 0.344 0.348 0.340 0.348 8,559,958 0.3445 -1.06%
1997-06-26 0 2.350 2.350 2.375 2.225 2.375 2,174,000 5,046,500 2.3213 0.348 0.348 0.352 0.329 0.352 14,687,725 0.3436 0.00%
1997-06-25 0 2.350 2.325 2.350 2.350 2.425 2,263,000 5,379,450 2.3771 0.348 0.344 0.348 0.348 0.359 15,289,017 0.3519 -1.05%
1997-06-24 0 2.375 2.375 2.425 2.325 2.450 2,429,450 5,787,590 2.3823 0.352 0.352 0.359 0.344 0.363 16,413,567 0.3526 -3.06%
1997-06-23 0 2.450 2.425 2.450 2.375 2.450 2,629,000 6,354,850 2.4172 0.363 0.359 0.363 0.352 0.363 17,761,743 0.3578 2.08%
1997-06-20 0 2.400 2.400 2.425 2.375 2.500 4,834,000 11,670,950 2.4143 0.355 0.355 0.359 0.352 0.370 32,658,907 0.3574 -2.04%
1997-06-19 0 2.450 2.450 2.475 2.425 2.475 2,579,000 6,292,575 2.4399 0.363 0.363 0.366 0.359 0.366 17,423,939 0.3611 1.03%
1997-06-18 0 2.425 2.425 2.450 2.400 2.450 2,236,000 5,411,950 2.4204 0.359 0.359 0.363 0.355 0.363 15,106,602 0.3583 -1.02%
1997-06-17 0 2.450 2.450 2.475 2.450 2.525 4,143,872 10,305,717 2.4870 0.363 0.363 0.366 0.363 0.374 27,996,345 0.3681 -2.97%
1997-06-16 0 2.525 2.500 2.550 2.350 2.525 4,185,694 10,356,067 2.4742 0.374 0.370 0.377 0.348 0.374 28,278,898 0.3662 8.60%
1997-06-13 0 2.325 2.325 2.375 2.225 2.375 3,825,400 8,798,075 2.2999 0.344 0.344 0.352 0.329 0.352 25,844,721 0.3404 1.09%
1997-06-12 0 2.300 2.300 2.325 2.250 2.550 6,313,800 15,285,930 2.4210 0.340 0.340 0.344 0.333 0.377 42,656,559 0.3583 -9.80%
1997-06-11 0 2.600 2.575 2.600 2.550 2.625 5,307,690 13,754,691 2.5915 0.377 0.374 0.377 0.370 0.381 36,562,317 0.3762 -0.95%
1997-06-10 0 2.625 2.600 2.625 2.575 2.700 11,800,689 31,286,884 2.6513 0.381 0.377 0.381 0.374 0.392 81,289,702 0.3849 0.00%
1997-06-06 0 2.625 2.625 2.650 2.600 2.750 8,805,200 23,372,040 2.6543 0.381 0.381 0.385 0.377 0.399 60,655,109 0.3853 0.00%
1997-06-05 0 2.625 2.625 2.650 2.550 2.675 10,842,233 28,522,418 2.6307 0.381 0.381 0.385 0.370 0.388 74,687,324 0.3819 1.94%
1997-06-04 0 2.575 2.575 2.600 2.550 2.700 8,298,000 21,626,450 2.6062 0.374 0.374 0.377 0.370 0.392 57,161,234 0.3783 -0.96%
1997-06-03 0 2.600 2.550 2.575 2.525 2.700 23,709,500 61,945,545 2.6127 0.377 0.370 0.374 0.367 0.392 163,324,208 0.3793 2.97%
1997-06-02 0 2.525 2.525 2.550 2.350 2.575 15,770,142 38,659,589 2.4514 0.367 0.367 0.370 0.341 0.374 108,633,499 0.3559 7.45%
1997-05-30 0 2.350 2.325 2.350 2.325 2.400 7,627,000 18,038,900 2.3651 0.341 0.338 0.341 0.338 0.348 52,539,013 0.3433 0.00%
1997-05-29 0 2.350 2.350 2.375 2.350 2.475 11,660,600 27,806,650 2.3847 0.341 0.341 0.345 0.341 0.359 80,324,691 0.3462 1.08%
1997-05-28 0 2.325 2.325 2.350 2.250 2.450 15,227,624 35,901,513 2.3577 0.338 0.338 0.341 0.327 0.356 104,896,334 0.3423 3.33%
1997-05-27 0 2.250 2.225 2.250 2.200 2.300 3,698,311 8,364,081 2.2616 0.327 0.323 0.327 0.319 0.334 25,476,021 0.3283 -1.10%
1997-05-26 0 2.275 2.275 2.300 2.250 2.350 4,221,800 9,658,255 2.2877 0.330 0.330 0.334 0.327 0.341 29,082,104 0.3321 -1.09%
1997-05-23 0 2.300 2.275 2.300 2.250 2.300 8,902,596 20,354,206 2.2863 0.334 0.330 0.334 0.327 0.334 61,326,027 0.3319 3.37%
1997-05-22 0 2.225 2.225 2.250 2.150 2.300 3,266,445 7,263,746 2.2237 0.323 0.323 0.327 0.312 0.334 22,501,088 0.3228 2.30%
1997-05-21 0 2.175 2.175 2.200 2.150 2.225 2,472,800 5,419,365 2.1916 0.316 0.316 0.319 0.312 0.323 17,034,020 0.3181 -1.14%
1997-05-20 0 2.200 2.200 2.225 2.175 2.225 2,173,000 4,777,350 2.1985 0.319 0.319 0.323 0.316 0.323 14,968,831 0.3192 0.00%
1997-05-19 0 2.200 2.175 2.200 2.125 2.225 1,874,346 4,121,784 2.1991 0.319 0.316 0.319 0.308 0.323 12,911,537 0.3192 0.00%
1997-05-16 0 2.200 2.200 2.225 2.150 2.250 2,998,000 6,614,175 2.2062 0.319 0.319 0.323 0.312 0.327 20,651,890 0.3203 2.33%
1997-05-15 0 2.150 2.150 2.175 2.125 2.250 4,760,000 10,410,875 2.1872 0.312 0.312 0.316 0.308 0.327 32,789,524 0.3175 -3.37%
1997-05-14 0 2.225 2.200 2.250 2.200 2.300 6,008,059 13,453,371 2.2392 0.323 0.319 0.327 0.319 0.334 41,386,848 0.3251 -2.20%
1997-05-13 0 2.275 2.250 2.275 2.250 2.325 9,021,800 20,674,870 2.2917 0.330 0.327 0.330 0.327 0.338 62,147,171 0.3327 1.11%
1997-05-12 0 2.250 2.250 2.275 2.175 2.350 11,689,736 26,470,167 2.2644 0.327 0.327 0.330 0.316 0.341 80,525,396 0.3287 2.27%
1997-05-09 0 2.200 2.175 2.200 2.175 2.300 13,609,000 30,250,400 2.2228 0.319 0.316 0.319 0.316 0.334 93,746,353 0.3227 -3.30%
1997-05-08 0 2.275 2.250 2.275 2.200 2.350 12,417,000 28,234,050 2.2738 0.330 0.327 0.330 0.319 0.341 85,535,194 0.3301 -1.09%
1997-05-07 0 2.300 2.275 2.300 2.150 2.375 10,466,200 23,867,380 2.2804 0.334 0.330 0.334 0.312 0.345 72,097,000 0.3310 4.55%
1997-05-06 0 2.200 2.175 2.200 2.200 2.350 7,151,600 16,329,070 2.2833 0.319 0.316 0.319 0.319 0.341 49,264,194 0.3315 -4.35%
1997-05-05 0 2.300 2.300 2.325 2.275 2.450 18,017,800 42,423,310 2.3545 0.334 0.334 0.338 0.330 0.356 124,116,616 0.3418 0.00%
1997-05-02 0 2.300 2.300 2.325 2.050 2.325 45,744,200 98,233,330 2.1474 0.334 0.334 0.338 0.298 0.338 315,111,464 0.3117 12.20%
1997-05-01 0 2.050 2.025 2.050 1.970 2.125 5,418,600 11,072,968 2.0435 0.298 0.294 0.298 0.286 0.308 37,326,327 0.2967 5.67%
1997-04-30 0 1.940 1.940 1.950 1.900 1.950 2,538,000 4,918,640 1.9380 0.282 0.282 0.283 0.276 0.283 17,483,154 0.2813 0.52%
1997-04-29 0 1.930 1.930 1.960 1.900 1.930 537,000 1,027,690 1.9138 0.280 0.280 0.285 0.276 0.280 3,699,154 0.2778 0.52%
1997-04-28 0 1.920 1.910 1.920 1.920 1.940 843,000 1,620,920 1.9228 0.279 0.277 0.279 0.279 0.282 5,807,052 0.2791 -1.03%
1997-04-25 0 1.940 1.940 1.950 1.930 1.960 665,000 1,290,760 1.9410 0.282 0.282 0.283 0.280 0.285 4,580,889 0.2818 -2.02%
1997-04-24 0 1.980 1.960 2.000 1.930 1.980 955,000 1,860,280 1.9479 0.287 0.285 0.290 0.280 0.287 6,578,571 0.2828 1.54%
1997-04-23 0 1.950 1.940 1.950 1.940 1.960 913,000 1,786,030 1.9562 0.283 0.282 0.283 0.282 0.285 6,289,251 0.2840 0.52%
1997-04-22 0 1.940 1.940 1.950 1.920 1.960 859,000 1,663,150 1.9361 0.282 0.282 0.283 0.279 0.285 5,917,269 0.2811 -1.02%
1997-04-21 0 1.960 1.950 1.980 1.930 1.960 598,400 1,163,192 1.9438 0.285 0.283 0.287 0.280 0.285 4,122,112 0.2822 1.03%
1997-04-18 0 1.940 1.940 1.970 1.930 1.970 348,000 676,780 1.9448 0.282 0.282 0.286 0.280 0.286 2,397,217 0.2823 -1.02%
1997-04-17 0 1.960 1.960 1.970 1.960 1.980 579,000 1,142,790 1.9737 0.285 0.285 0.286 0.285 0.287 3,988,474 0.2865 -2.00%
1997-04-16 0 2.000 1.990 2.000 1.990 2.025 883,000 1,767,700 2.0019 0.290 0.289 0.290 0.289 0.294 6,082,595 0.2906 0.50%
1997-04-15 0 1.990 1.990 2.000 1.980 2.000 1,946,000 3,874,460 1.9910 0.289 0.289 0.290 0.287 0.290 13,405,129 0.2890 1.53%
1997-04-14 0 1.960 1.920 1.960 1.930 1.960 1,525,000 2,962,780 1.9428 0.285 0.279 0.285 0.280 0.285 10,505,047 0.2820 -0.51%
1997-04-11 0 1.970 1.960 1.970 1.860 1.970 1,247,400 2,418,524 1.9389 0.286 0.285 0.286 0.270 0.286 8,592,784 0.2815 4.23%
1997-04-10 0 1.890 1.880 1.890 1.890 1.900 678,000 1,284,780 1.8950 0.274 0.273 0.274 0.274 0.276 4,670,441 0.2751 -0.53%
1997-04-09 0 1.900 1.890 1.900 1.880 1.900 1,238,200 2,342,566 1.8919 0.276 0.274 0.276 0.273 0.276 8,529,410 0.2746 0.53%
1997-04-08 0 1.890 1.880 1.890 1.860 1.900 997,000 1,880,340 1.8860 0.274 0.273 0.274 0.270 0.276 6,867,890 0.2738 -0.53%
1997-04-07 0 1.900 1.880 - 1.880 1.900 1,589,000 3,004,490 1.8908 0.276 0.273 - 0.273 0.276 10,945,915 0.2745 1.06%
1997-04-04 0 1.880 1.870 1.890 1.850 1.880 871,130 1,622,567 1.8626 0.273 0.271 0.274 0.269 0.273 6,000,827 0.2704 1.08%
1997-04-03 0 1.860 1.840 1.870 1.860 1.900 1,209,000 2,283,930 1.8891 0.270 0.267 0.271 0.270 0.276 8,328,264 0.2742 -2.11%
1997-04-02 0 1.900 1.900 1.910 1.900 1.920 498,336 948,968 1.9043 0.276 0.276 0.277 0.276 0.279 3,432,815 0.2764 -1.04%
1997-04-01 0 1.920 1.910 1.920 1.900 1.940 694,600 1,333,304 1.9195 0.279 0.277 0.279 0.276 0.282 4,784,791 0.2787 -3.52%
1997-03-27 0 1.990 1.980 1.990 1.980 2.000 476,000 946,600 1.9887 0.289 0.287 0.289 0.287 0.290 3,278,952 0.2887 -0.50%
1997-03-26 0 2.000 2.000 2.025 1.990 2.000 818,000 1,635,900 1.9999 0.290 0.290 0.294 0.289 0.290 5,634,838 0.2903 0.00%
1997-03-25 0 2.000 1.990 2.000 2.000 2.050 1,343,000 2,710,425 2.0182 0.290 0.289 0.290 0.290 0.298 9,251,330 0.2930 0.50%
1997-03-24 0 1.990 1.990 2.000 1.980 2.050 12,207,600 24,916,640 2.0411 0.289 0.289 0.290 0.287 0.298 84,092,731 0.2963 0.51%
1997-03-21 0 1.980 1.980 1.990 1.950 2.050 12,083,600 24,632,570 2.0385 0.287 0.287 0.289 0.283 0.298 83,238,550 0.2959 0.00%
1997-03-20 0 1.980 1.960 1.980 1.980 2.075 14,413,392 29,318,954 2.0341 0.287 0.285 0.287 0.287 0.301 99,287,452 0.2953 -0.50%
1997-03-19 0 1.990 1.990 2.000 1.990 2.025 8,989,000 17,966,490 1.9987 0.289 0.289 0.290 0.289 0.294 61,921,226 0.2902 -0.50%
1997-03-18 0 2.000 1.990 2.000 1.990 2.050 7,106,000 14,229,860 2.0025 0.290 0.289 0.290 0.289 0.298 48,950,076 0.2907 -2.44%
1997-03-17 0 2.050 2.050 2.075 2.050 2.100 542,000 1,123,050 2.0720 0.298 0.298 0.301 0.298 0.305 3,733,597 0.3008 -1.20%
1997-03-14 0 2.075 2.050 2.075 2.000 2.075 1,443,000 2,952,425 2.0460 0.301 0.298 0.301 0.290 0.301 9,940,186 0.2970 -1.19%
1997-03-13 0 2.100 2.100 2.125 2.075 2.150 2,911,445 6,128,865 2.1051 0.305 0.305 0.308 0.301 0.312 20,055,651 0.3056 -2.33%
1997-03-12 0 2.150 2.125 2.150 2.125 2.300 6,652,574 14,477,776 2.1763 0.312 0.308 0.312 0.308 0.334 45,826,626 0.3159 0.00%
1997-03-11 0 2.150 2.150 2.175 2.075 2.175 5,846,000 12,392,775 2.1199 0.312 0.312 0.316 0.301 0.316 40,270,496 0.3077 3.61%
1997-03-10 0 2.075 2.050 2.075 2.050 2.100 1,915,000 3,974,299 2.0754 0.301 0.298 0.301 0.298 0.305 13,191,584 0.3013 -1.19%
1997-03-07 0 2.100 2.075 2.100 2.075 2.125 2,490,200 5,214,371 2.0940 0.305 0.301 0.305 0.301 0.308 17,153,881 0.3040 1.20%
1997-03-06 0 2.075 2.075 2.100 2.050 2.100 2,393,000 5,008,950 2.0932 0.301 0.301 0.305 0.298 0.305 16,484,313 0.3039 2.47%
1997-03-05 0 2.025 2.025 2.075 2.025 2.075 1,985,000 4,084,150 2.0575 0.294 0.294 0.301 0.294 0.301 13,673,783 0.2987 -3.57%
1997-03-04 0 2.100 2.075 2.100 2.050 2.150 1,954,000 4,107,625 2.1022 0.305 0.301 0.305 0.298 0.312 13,460,238 0.3052 1.20%
1997-03-03 0 2.075 2.075 2.100 2.025 2.075 4,350,175 8,901,566 2.0463 0.301 0.301 0.305 0.294 0.301 29,966,422 0.2971 1.22%
1997-02-28 0 2.050 2.025 2.050 2.050 2.075 2,630,159 5,433,520 2.0659 0.298 0.294 0.298 0.298 0.301 18,117,996 0.2999 -1.20%
1997-02-27 0 2.075 2.050 2.075 2.050 2.100 1,164,800 2,418,243 2.0761 0.301 0.298 0.301 0.298 0.305 8,023,790 0.3014 -1.19%
1997-02-26 0 2.100 2.075 2.100 2.075 2.125 3,012,906 6,311,994 2.0950 0.305 0.301 0.305 0.301 0.308 20,754,570 0.3041 2.44%
1997-02-25 0 2.050 2.025 2.075 2.025 2.150 8,349,879 17,410,971 2.0852 0.298 0.294 0.301 0.294 0.312 57,518,605 0.3027 0.00%
1997-02-24 0 2.050 2.025 2.050 2.025 2.075 1,116,400 2,296,155 2.0567 0.298 0.294 0.298 0.294 0.301 7,690,383 0.2986 -2.38%
1997-02-21 0 2.100 2.075 2.100 1.990 2.100 1,688,963 3,475,333 2.0577 0.305 0.301 0.305 0.289 0.305 11,634,515 0.2987 5.00%
1997-02-20 0 2.000 2.000 2.025 1.950 2.000 4,253,000 8,415,900 1.9788 0.290 0.290 0.294 0.283 0.290 29,297,027 0.2873 1.01%
1997-02-19 0 1.980 1.970 1.990 1.980 1.990 952,200 1,889,344 1.9842 0.287 0.286 0.289 0.287 0.289 6,559,283 0.2880 -1.00%
1997-02-18 0 2.000 2.000 2.025 1.980 2.000 2,360,483 4,695,007 1.9890 0.290 0.290 0.294 0.287 0.290 16,260,318 0.2887 0.00%
1997-02-17 0 2.000 1.990 2.000 1.990 2.075 3,700,283 7,451,277 2.0137 0.290 0.289 0.290 0.289 0.301 25,489,605 0.2923 -1.23%
1997-02-14 0 2.025 2.000 2.025 1.970 2.025 1,529,800 3,053,197 1.9958 0.294 0.290 0.294 0.286 0.294 10,538,112 0.2897 0.00%
1997-02-13 0 2.025 2.000 2.025 2.000 2.075 1,529,364 3,105,410 2.0305 0.294 0.290 0.294 0.290 0.301 10,535,109 0.2948 0.00%
1997-02-12 0 2.025 2.025 2.050 2.000 2.050 1,539,200 3,129,640 2.0333 0.294 0.294 0.298 0.290 0.298 10,602,865 0.2952 0.00%
1997-02-11 0 2.025 2.025 2.050 2.025 2.100 1,107,000 2,264,950 2.0460 0.294 0.294 0.298 0.294 0.305 7,625,631 0.2970 -2.41%
1997-02-10 0 2.075 2.050 2.075 2.075 2.075 691,000 1,433,825 2.0750 0.301 0.298 0.301 0.301 0.301 4,759,992 0.3012 0.00%
1997-02-05 0 2.075 2.075 2.100 2.075 2.125 2,167,000 4,519,750 2.0857 0.301 0.301 0.305 0.301 0.308 14,927,500 0.3028 -1.19%
1997-02-04 0 2.100 2.100 2.125 2.025 2.125 1,439,000 3,010,075 2.0918 0.305 0.305 0.308 0.294 0.308 9,912,631 0.3037 -0.57%
1997-02-03 0 2.250 2.225 2.250 2.225 2.300 5,131,300 11,576,455 2.2560 0.307 0.303 0.307 0.303 0.313 37,656,866 0.3074 1.12%
1997-01-31 0 2.225 2.200 2.225 2.200 2.250 2,206,000 4,919,425 2.2300 0.303 0.300 0.303 0.300 0.307 16,189,084 0.3039 -1.11%
1997-01-30 0 2.250 2.250 2.275 2.225 2.300 1,671,000 3,766,100 2.2538 0.307 0.307 0.310 0.303 0.313 12,262,901 0.3071 0.00%
1997-01-29 0 2.250 2.250 2.275 2.225 2.350 2,331,800 5,254,005 2.2532 0.307 0.307 0.310 0.303 0.320 17,112,288 0.3070 0.00%
1997-01-28 0 2.250 2.250 2.275 2.250 2.375 2,615,000 6,015,950 2.3006 0.307 0.307 0.310 0.307 0.324 19,190,596 0.3135 -1.10%
1997-01-27 0 2.275 2.250 2.275 2.225 2.300 1,812,788 4,131,419 2.2790 0.310 0.307 0.310 0.303 0.313 13,303,435 0.3106 1.11%
1997-01-24 0 2.250 2.250 2.275 2.225 2.300 2,383,149 5,405,466 2.2682 0.307 0.307 0.310 0.303 0.313 17,489,120 0.3091 -1.10%
1997-01-23 0 2.275 2.275 2.300 2.275 2.300 2,367,283 5,425,266 2.2918 0.310 0.310 0.313 0.310 0.313 17,372,685 0.3123 -1.09%
1997-01-22 0 2.300 2.300 2.325 2.300 2.400 3,191,018 7,496,314 2.3492 0.313 0.313 0.317 0.313 0.327 23,417,796 0.3201 -1.08%
1997-01-21 0 2.325 2.325 2.350 2.250 2.350 4,436,400 10,201,220 2.2994 0.317 0.317 0.320 0.307 0.320 32,557,231 0.3133 -2.11%
1997-01-20 0 2.375 2.375 2.400 2.350 2.575 11,080,597 27,089,593 2.4448 0.324 0.324 0.327 0.320 0.351 81,316,735 0.3331 -1.04%
1997-01-17 0 2.400 2.375 2.400 2.375 2.450 21,389,431 51,093,411 2.3887 0.327 0.324 0.327 0.324 0.334 156,969,763 0.3255 2.13%
1997-01-16 0 2.350 2.325 2.350 2.250 2.400 22,506,767 52,430,722 2.3296 0.320 0.317 0.320 0.307 0.327 165,169,512 0.3174 4.44%
1997-01-15 0 2.250 2.275 2.300 2.050 2.275 17,690,600 38,174,845 2.1579 0.307 0.310 0.313 0.279 0.310 129,825,299 0.2940 11.11%
1997-01-14 0 2.025 2.025 2.050 2.000 2.075 8,562,960 17,526,093 2.0467 0.276 0.276 0.279 0.273 0.283 62,840,652 0.2789 -1.22%
1997-01-13 0 2.050 2.050 2.075 2.000 2.100 2,000,000 4,122,250 2.0611 0.279 0.279 0.283 0.273 0.286 14,677,320 0.2809 2.50%
1997-01-10 0 2.000 2.000 2.025 1.990 2.075 7,007,000 14,169,700 2.0222 0.273 0.273 0.276 0.271 0.283 51,421,991 0.2756 -2.44%
1997-01-09 0 2.050 2.025 2.050 2.025 2.075 1,929,800 3,967,361 2.0558 0.279 0.276 0.279 0.276 0.283 14,162,146 0.2801 -1.20%
1997-01-08 0 2.075 2.075 2.100 2.075 2.150 1,723,000 3,611,780 2.0962 0.283 0.283 0.286 0.283 0.293 12,644,511 0.2856 1.22%
1997-01-07 0 2.050 2.050 2.075 2.050 2.200 2,017,936 4,285,282 2.1236 0.279 0.279 0.283 0.279 0.300 14,808,946 0.2894 -4.65%
1997-01-06 0 2.150 2.150 2.175 2.025 2.200 5,828,090 12,431,001 2.1329 0.293 0.293 0.296 0.276 0.300 42,770,371 0.2906 6.17%
1997-01-03 0 2.025 2.000 2.050 1.990 2.050 2,112,419 4,250,362 2.0121 0.276 0.273 0.279 0.271 0.279 15,502,325 0.2742 1.25%
1997-01-02 0 2.000 1.990 2.000 1.950 2.100 2,068,000 4,113,360 1.9891 0.273 0.271 0.273 0.266 0.286 15,176,349 0.2710 1.01%
1996-12-31 0 1.980 1.980 1.990 1.970 2.000 1,179,000 2,339,370 1.9842 0.270 0.270 0.271 0.268 0.273 8,652,280 0.2704 0.51%
1996-12-30 0 1.970 1.970 1.980 1.910 2.025 2,742,000 5,420,140 1.9767 0.268 0.268 0.270 0.260 0.276 20,122,606 0.2694 1.55%
1996-12-27 0 1.940 1.940 1.950 1.930 1.960 1,640,000 3,187,760 1.9438 0.264 0.264 0.266 0.263 0.267 12,035,402 0.2649 0.52%
1996-12-24 0 1.930 1.920 1.930 1.900 1.950 664,384 1,279,622 1.9260 0.263 0.262 0.263 0.259 0.266 4,875,688 0.2624 -0.52%
1996-12-23 0 1.940 1.930 1.940 1.890 1.950 925,000 1,797,290 1.9430 0.264 0.263 0.264 0.258 0.266 6,788,261 0.2648 0.52%
1996-12-20 0 1.930 1.930 1.940 1.900 1.960 2,255,800 4,360,710 1.9331 0.263 0.263 0.264 0.259 0.267 16,554,549 0.2634 1.58%
1996-12-19 0 1.900 1.890 1.910 1.880 1.920 1,149,000 2,181,450 1.8986 0.259 0.258 0.260 0.256 0.262 8,432,120 0.2587 0.00%
1996-12-18 0 1.900 1.900 1.910 1.900 1.940 935,652 1,792,272 1.9155 0.259 0.259 0.260 0.259 0.264 6,866,432 0.2610 -1.04%
1996-12-17 0 1.920 1.910 1.920 1.910 1.920 965,056 1,847,573 1.9145 0.262 0.260 0.262 0.260 0.262 7,082,218 0.2609 -1.03%
1996-12-16 0 1.940 1.910 1.940 1.900 1.940 2,151,800 4,137,996 1.9230 0.264 0.260 0.264 0.259 0.264 15,791,329 0.2620 1.04%
1996-12-13 0 1.920 1.910 1.920 1.900 1.940 1,813,244 3,486,914 1.9230 0.262 0.260 0.262 0.259 0.264 13,306,781 0.2620 -2.04%
1996-12-12 0 1.960 1.950 1.960 1.880 1.990 2,437,000 4,727,220 1.9398 0.267 0.266 0.267 0.256 0.271 17,884,315 0.2643 2.08%
1996-12-11 0 1.920 1.920 1.940 1.920 2.025 3,357,400 6,549,352 1.9507 0.262 0.262 0.264 0.262 0.276 24,638,817 0.2658 -2.04%
1996-12-10 0 1.960 1.960 1.980 1.930 1.980 2,910,795 5,675,739 1.9499 0.267 0.267 0.270 0.263 0.270 21,361,335 0.2657 1.55%
1996-12-09 0 1.930 1.930 1.940 1.870 1.930 1,619,399 3,085,221 1.9052 0.263 0.263 0.264 0.255 0.263 11,884,219 0.2596 1.58%
1996-12-06 0 1.900 1.900 1.910 1.890 2.000 4,245,400 8,249,668 1.9432 0.259 0.259 0.260 0.258 0.273 31,155,547 0.2648 -5.00%
1996-12-05 0 2.000 2.000 2.025 1.990 2.075 3,448,852 7,029,079 2.0381 0.273 0.273 0.276 0.271 0.283 25,309,952 0.2777 0.50%
1996-12-04 0 1.990 1.990 2.000 1.990 2.025 2,482,959 4,984,090 2.0073 0.271 0.271 0.273 0.271 0.276 18,221,592 0.2735 -1.73%
1996-12-03 0 2.025 2.000 2.025 1.990 2.025 2,278,000 4,574,275 2.0080 0.276 0.273 0.276 0.271 0.276 16,717,468 0.2736 0.00%
1996-12-02 0 2.025 2.000 2.025 1.970 2.050 4,044,000 8,093,015 2.0012 0.276 0.273 0.276 0.268 0.279 29,677,541 0.2727 -1.22%
1996-11-29 0 2.050 2.050 2.075 2.000 2.075 2,266,800 4,615,510 2.0361 0.279 0.279 0.283 0.273 0.283 16,635,275 0.2775 -1.20%
1996-11-28 0 2.075 2.075 2.100 2.050 2.100 1,412,000 2,936,000 2.0793 0.283 0.283 0.286 0.279 0.286 10,362,188 0.2833 -1.19%
1996-11-27 0 2.100 2.075 2.100 2.075 2.100 1,463,000 3,051,975 2.0861 0.286 0.283 0.286 0.283 0.286 10,736,460 0.2843 0.00%
1996-11-26 0 2.100 2.100 2.125 2.100 2.125 3,241,000 6,847,950 2.1129 0.286 0.286 0.290 0.286 0.290 23,784,597 0.2879 0.00%
1996-11-25 0 2.100 2.075 2.100 2.075 2.150 3,453,598 7,316,646 2.1186 0.286 0.283 0.286 0.283 0.293 25,344,782 0.2887 2.44%
1996-11-22 0 2.050 2.050 2.075 2.025 2.100 1,817,000 3,757,925 2.0682 0.279 0.279 0.283 0.276 0.286 13,334,345 0.2818 -1.20%
1996-11-21 0 2.075 2.050 2.075 2.050 2.150 3,216,000 6,725,950 2.0914 0.283 0.279 0.283 0.279 0.293 23,601,131 0.2850 1.22%
1996-11-20 0 2.050 2.025 2.050 1.940 2.100 5,852,000 11,850,130 2.0250 0.279 0.276 0.279 0.264 0.286 42,945,839 0.2759 6.77%
1996-11-19 0 1.920 1.920 1.950 1.910 1.960 1,861,000 3,607,480 1.9385 0.262 0.262 0.266 0.260 0.267 13,657,246 0.2641 -1.03%
1996-11-18 0 1.940 1.940 1.950 1.880 1.960 2,182,000 4,188,670 1.9196 0.264 0.264 0.266 0.256 0.267 16,012,956 0.2616 2.11%
1996-11-15 0 1.900 1.890 1.900 1.870 1.920 1,743,000 3,288,720 1.8868 0.259 0.258 0.259 0.255 0.262 12,791,284 0.2571 1.60%
1996-11-14 0 1.870 1.860 1.870 1.840 1.910 2,369,392 4,452,846 1.8793 0.255 0.253 0.255 0.251 0.260 17,388,162 0.2561 1.08%
1996-11-13 0 1.850 1.850 1.860 1.850 1.890 639,470 1,187,096 1.8564 0.252 0.252 0.253 0.252 0.258 4,692,853 0.2530 -1.07%
1996-11-12 0 1.870 1.870 1.890 1.860 1.960 1,222,000 2,314,470 1.8940 0.255 0.255 0.258 0.253 0.267 8,967,843 0.2581 -4.10%
1996-11-11 0 1.950 1.950 1.970 1.950 2.000 656,392 1,295,395 1.9735 0.266 0.266 0.268 0.266 0.273 4,817,038 0.2689 -2.01%
1996-11-08 0 1.990 1.990 2.000 1.980 2.000 777,441 1,551,126 1.9952 0.271 0.271 0.273 0.270 0.273 5,705,375 0.2719 -0.50%
1996-11-07 0 2.000 1.990 2.000 2.000 2.050 674,019 1,357,975 2.0147 0.273 0.271 0.273 0.273 0.279 4,946,396 0.2745 0.00%
1996-11-06 0 2.000 1.990 2.000 1.990 2.025 762,960 1,523,927 1.9974 0.273 0.271 0.273 0.271 0.276 5,599,104 0.2722 1.01%
1996-11-05 0 1.980 1.980 1.990 1.970 2.000 819,000 1,623,810 1.9827 0.270 0.270 0.271 0.268 0.273 6,010,363 0.2702 -1.00%
1996-11-04 0 2.000 2.000 2.025 2.000 2.025 855,951 1,714,104 2.0026 0.273 0.273 0.276 0.273 0.276 6,281,533 0.2729 -1.23%
1996-11-01 0 2.025 2.000 2.025 2.000 2.050 734,000 1,488,825 2.0284 0.276 0.273 0.276 0.273 0.279 5,386,576 0.2764 0.00%
1996-10-31 0 2.025 2.000 2.050 2.000 2.050 827,000 1,675,275 2.0257 0.276 0.273 0.279 0.273 0.279 6,069,072 0.2760 1.25%
1996-10-30 0 2.000 2.000 2.050 2.000 2.050 770,000 1,557,525 2.0228 0.273 0.273 0.279 0.273 0.279 5,650,768 0.2756 -1.23%
1996-10-29 0 2.025 2.025 2.050 1.960 2.025 2,120,000 4,234,195 1.9973 0.276 0.276 0.279 0.267 0.276 15,557,959 0.2722 3.28%
1996-10-28 0 2.025 2.025 2.050 2.000 2.100 3,812,817 7,775,593 2.0393 0.267 0.267 0.270 0.264 0.277 28,898,377 0.2691 -1.22%
1996-10-25 0 2.050 2.050 2.075 2.025 2.075 1,872,780 3,838,653 2.0497 0.270 0.270 0.274 0.267 0.274 14,194,309 0.2704 -1.20%
1996-10-24 0 2.075 2.050 2.100 2.025 2.125 2,170,784 4,489,929 2.0683 0.274 0.270 0.277 0.267 0.280 16,452,962 0.2729 1.22%
1996-10-23 0 2.050 2.050 2.075 2.025 2.100 2,515,567 5,181,935 2.0599 0.270 0.270 0.274 0.267 0.277 19,066,166 0.2718 0.00%
1996-10-22 0 2.050 2.050 2.075 2.025 2.100 1,874,175 3,843,491 2.0508 0.270 0.270 0.274 0.267 0.277 14,204,882 0.2706 0.00%
1996-10-18 0 2.050 2.050 2.075 2.025 2.100 2,816,309 5,807,656 2.0622 0.270 0.270 0.274 0.267 0.277 21,345,572 0.2721 -2.38%
1996-10-17 0 2.100 2.075 2.100 2.000 2.200 5,388,000 11,229,225 2.0841 0.277 0.274 0.277 0.264 0.290 40,837,117 0.2750 -12.50%
1996-10-16 1 2.400 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1996-10-15 0 2.400 2.375 2.400 2.350 2.400 504,000 1,196,850 2.3747 0.317 0.313 0.317 0.310 0.317 3,819,953 0.3133 1.05%
1996-10-14 0 2.375 2.375 2.400 2.325 2.450 873,000 2,064,425 2.3647 0.313 0.313 0.317 0.307 0.323 6,616,704 0.3120 -1.04%
1996-10-11 0 2.400 2.375 2.400 2.325 2.400 1,209,000 2,858,525 2.3644 0.317 0.313 0.317 0.307 0.317 9,163,340 0.3120 2.13%
1996-10-10 0 2.350 2.350 2.375 2.350 2.425 1,371,000 3,266,500 2.3826 0.310 0.310 0.313 0.310 0.320 10,391,182 0.3144 1.08%
1996-10-09 0 2.325 2.325 2.400 2.325 2.450 4,166,959 9,850,258 2.3639 0.307 0.307 0.317 0.307 0.323 31,582,515 0.3119 -4.12%
1996-10-08 0 2.425 2.425 2.450 2.275 2.450 3,529,000 8,500,225 2.4087 0.320 0.320 0.323 0.300 0.323 26,747,250 0.3178 4.30%
1996-10-07 0 2.325 2.300 2.325 2.175 2.325 2,190,000 4,865,250 2.2216 0.307 0.303 0.307 0.287 0.307 16,598,605 0.2931 4.49%
1996-10-04 0 2.225 2.200 2.225 2.200 2.300 680,000 1,520,600 2.2362 0.294 0.290 0.294 0.290 0.303 5,153,905 0.2950 -1.11%
1996-10-03 0 2.250 2.250 2.275 2.225 2.250 491,000 1,102,875 2.2462 0.297 0.297 0.300 0.294 0.297 3,721,422 0.2964 1.12%
1996-10-02 0 2.225 2.225 2.275 2.225 2.250 866,644 1,938,992 2.2374 0.294 0.294 0.300 0.294 0.297 6,568,530 0.2952 -1.11%
1996-10-01 0 2.250 2.250 2.300 2.250 2.275 607,609 1,377,984 2.2679 0.297 0.297 0.303 0.297 0.300 4,605,234 0.2992 -1.10%
1996-09-30 0 2.275 2.275 2.300 2.225 2.300 1,250,274 2,852,925 2.2818 0.300 0.300 0.303 0.294 0.303 9,476,167 0.3011 1.11%
1996-09-27 0 2.250 2.250 2.275 2.250 2.275 305,000 686,800 2.2518 0.297 0.297 0.300 0.297 0.300 2,311,678 0.2971 -0.22%
1996-09-26 0 2.275 2.275 2.300 2.275 2.350 485,903 1,114,344 2.2933 0.298 0.298 0.301 0.298 0.307 3,715,454 0.2999 0.00%
1996-09-25 0 2.275 2.275 2.325 2.250 2.325 605,001 1,388,452 2.2950 0.298 0.298 0.304 0.294 0.304 4,626,136 0.3001 0.00%
1996-09-24 0 2.275 2.275 2.300 2.250 2.325 680,000 1,548,825 2.2777 0.298 0.298 0.301 0.294 0.304 5,199,616 0.2979 0.00%
1996-09-23 0 2.275 2.275 2.300 2.250 2.300 373,000 849,475 2.2774 0.298 0.298 0.301 0.294 0.301 2,852,142 0.2978 -2.15%
1996-09-20 0 2.325 2.300 2.325 2.250 2.325 642,380 1,472,317 2.2920 0.304 0.301 0.304 0.294 0.304 4,911,955 0.2997 2.20%
1996-09-19 0 2.275 2.275 2.325 2.275 2.350 1,018,000 2,354,775 2.3131 0.298 0.298 0.304 0.298 0.307 7,784,131 0.3025 -2.15%
1996-09-18 0 2.325 2.300 2.325 2.225 2.375 1,885,000 4,381,325 2.3243 0.304 0.301 0.304 0.291 0.311 14,413,641 0.3040 2.20%
1996-09-17 0 2.275 2.250 2.275 2.200 2.275 739,137 1,675,770 2.2672 0.298 0.294 0.298 0.288 0.298 5,651,806 0.2965 1.11%
1996-09-16 0 2.250 2.250 2.275 2.250 2.300 850,620 1,926,095 2.2643 0.294 0.294 0.298 0.294 0.301 6,504,261 0.2961 -2.17%
1996-09-13 0 2.300 2.275 2.300 2.275 2.300 1,255,000 2,869,275 2.2863 0.301 0.298 0.301 0.298 0.301 9,596,350 0.2990 -2.13%
1996-09-12 0 2.350 2.325 2.350 2.325 2.375 306,000 718,300 2.3474 0.307 0.304 0.307 0.304 0.311 2,339,827 0.3070 0.00%
1996-09-11 0 2.350 2.350 2.375 2.325 2.350 459,923 1,078,931 2.3459 0.307 0.307 0.311 0.304 0.307 3,516,798 0.3068 1.08%
1996-09-10 0 2.325 2.325 2.350 2.325 2.375 402,000 943,525 2.3471 0.304 0.304 0.307 0.304 0.311 3,073,890 0.3069 -1.06%
1996-09-09 0 2.350 2.325 2.400 2.325 2.350 413,000 964,500 2.3354 0.307 0.304 0.314 0.304 0.307 3,158,002 0.3054 0.00%
1996-09-06 0 2.350 2.325 2.350 2.300 2.350 351,000 819,475 2.3347 0.307 0.304 0.307 0.301 0.307 2,683,919 0.3053 1.08%
1996-09-05 0 2.325 2.325 2.350 2.325 2.350 342,000 796,450 2.3288 0.304 0.304 0.307 0.304 0.307 2,615,101 0.3046 -1.06%
1996-09-04 0 2.350 2.350 2.375 2.350 2.375 510,000 1,198,800 2.3506 0.307 0.307 0.311 0.307 0.311 3,899,712 0.3074 0.00%
1996-09-03 0 2.350 2.325 2.350 2.350 2.425 759,000 1,808,750 2.3831 0.307 0.304 0.307 0.307 0.317 5,803,689 0.3117 -1.05%
1996-09-02 0 2.375 2.375 2.400 2.350 2.375 355,000 842,875 2.3743 0.311 0.311 0.314 0.307 0.311 2,714,505 0.3105 0.00%
1996-08-30 0 2.375 2.375 2.400 2.375 2.400 245,000 583,625 2.3821 0.311 0.311 0.314 0.311 0.314 1,873,391 0.3115 -1.04%
1996-08-29 0 2.400 2.400 2.425 2.400 2.425 240,000 578,350 2.4098 0.314 0.314 0.317 0.314 0.317 1,835,159 0.3151 0.00%
1996-08-28 0 2.400 2.400 2.425 2.400 2.450 188,400 457,980 2.4309 0.314 0.314 0.317 0.314 0.320 1,440,599 0.3179 -1.03%
1996-08-27 0 2.425 2.400 2.425 2.400 2.450 465,007 1,127,741 2.4252 0.317 0.314 0.317 0.314 0.320 3,555,673 0.3172 -2.02%
1996-08-23 0 2.475 2.450 2.475 2.450 2.600 716,000 1,784,675 2.4926 0.324 0.320 0.324 0.320 0.340 5,474,890 0.3260 0.00%
1996-08-22 0 2.475 2.425 2.475 2.400 2.475 670,092 1,635,087 2.4401 0.324 0.317 0.324 0.314 0.324 5,123,854 0.3191 3.12%
1996-08-21 0 2.400 2.400 2.425 2.375 2.450 1,018,000 2,447,450 2.4042 0.314 0.314 0.317 0.311 0.320 7,784,131 0.3144 1.05%
1996-08-20 0 2.375 2.350 2.375 2.375 2.400 422,784 1,007,094 2.3821 0.311 0.307 0.311 0.311 0.314 3,232,815 0.3115 0.00%
1996-08-19 0 2.375 2.375 2.400 2.350 2.400 1,046,000 2,494,450 2.3848 0.311 0.311 0.314 0.307 0.314 7,998,232 0.3119 -1.04%
1996-08-16 0 2.400 2.375 2.400 2.350 2.400 932,000 2,218,875 2.3808 0.314 0.311 0.314 0.307 0.314 7,126,532 0.3114 0.00%
1996-08-15 0 2.400 2.400 2.425 2.400 2.425 803,754 1,935,022 2.4075 0.314 0.314 0.317 0.314 0.317 6,145,900 0.3148 -1.03%
1996-08-14 0 2.425 2.425 2.450 2.425 2.425 749,000 1,816,325 2.4250 0.317 0.317 0.320 0.317 0.317 5,727,224 0.3171 1.04%
1996-08-13 0 2.400 2.400 2.475 2.375 2.450 960,000 2,325,975 2.4229 0.314 0.314 0.324 0.311 0.320 7,340,634 0.3169 -2.04%
1996-08-12 0 2.450 2.425 2.450 2.450 2.475 498,000 1,222,600 2.4550 0.320 0.317 0.320 0.320 0.324 3,807,954 0.3211 -1.01%
1996-08-09 0 2.475 2.475 2.500 2.475 2.500 771,490 1,909,502 2.4751 0.324 0.324 0.327 0.324 0.327 5,899,193 0.3237 0.00%
1996-08-08 0 2.475 2.450 2.475 2.425 2.500 1,161,000 2,871,750 2.4735 0.324 0.320 0.324 0.317 0.327 8,877,579 0.3235 2.06%
1996-08-07 0 2.425 2.425 2.450 2.425 2.475 1,168,000 2,845,050 2.4358 0.317 0.317 0.320 0.317 0.324 8,931,105 0.3186 -1.02%
1996-08-06 0 2.450 2.450 2.475 2.450 2.525 1,282,000 3,180,900 2.4812 0.320 0.320 0.324 0.320 0.330 9,802,805 0.3245 -2.00%
1996-08-05 0 2.500 2.450 2.500 2.425 2.550 1,973,000 4,930,900 2.4992 0.327 0.320 0.327 0.317 0.333 15,086,532 0.3268 -0.99%
1996-08-02 0 2.525 2.525 2.550 2.525 2.575 673,000 1,714,375 2.5474 0.330 0.330 0.333 0.330 0.337 5,146,090 0.3331 0.00%
1996-08-01 0 2.525 2.500 2.525 2.475 2.550 397,000 1,003,550 2.5278 0.330 0.327 0.330 0.324 0.333 3,035,658 0.3306 0.00%
1996-07-31 0 2.525 2.525 2.550 2.500 2.575 660,000 1,664,975 2.5227 0.330 0.330 0.333 0.327 0.337 5,046,686 0.3299 1.00%
1996-07-30 0 2.500 2.500 2.525 2.450 2.500 732,103 1,828,745 2.4979 0.327 0.327 0.330 0.320 0.327 5,598,021 0.3267 0.00%
1996-07-29 0 2.500 2.500 2.525 2.500 2.550 1,511,000 3,797,150 2.5130 0.327 0.327 0.330 0.327 0.333 11,553,852 0.3286 0.00%
1996-07-26 0 2.500 2.500 2.525 2.500 2.600 2,778,000 7,068,300 2.5444 0.327 0.327 0.330 0.327 0.340 21,241,960 0.3328 -4.76%
1996-07-25 0 2.625 2.600 2.625 2.625 2.625 1,086,000 2,850,750 2.6250 0.343 0.340 0.343 0.343 0.343 8,304,092 0.3433 0.96%
1996-07-24 0 2.600 2.600 2.625 2.600 2.700 1,768,000 4,662,900 2.6374 0.340 0.340 0.343 0.340 0.353 13,519,001 0.3449 -3.70%
1996-07-23 0 2.700 2.675 2.700 2.675 2.725 1,390,392 3,759,175 2.7037 0.353 0.350 0.353 0.350 0.356 10,631,624 0.3536 -0.92%
1996-07-22 0 2.725 2.700 2.725 2.700 2.825 4,225,000 11,668,300 2.7617 0.356 0.353 0.356 0.353 0.369 32,306,436 0.3612 2.83%
1996-07-19 0 2.650 2.625 2.650 2.500 2.700 3,968,567 10,507,593 2.6477 0.347 0.343 0.347 0.327 0.353 30,345,623 0.3463 6.00%
1996-07-18 0 2.500 2.475 2.500 2.475 2.550 1,228,000 3,088,600 2.5151 0.327 0.324 0.327 0.324 0.333 9,389,894 0.3289 0.00%
1996-07-17 0 2.500 2.500 2.525 2.500 2.575 909,000 2,296,300 2.5262 0.327 0.327 0.330 0.327 0.337 6,950,663 0.3304 0.00%
1996-07-16 0 2.500 2.500 2.525 2.475 2.525 2,694,000 6,693,250 2.4845 0.327 0.327 0.330 0.324 0.330 20,599,654 0.3249 -0.99%
1996-07-15 0 2.525 2.525 2.550 2.525 2.600 2,082,000 5,324,200 2.5573 0.330 0.330 0.333 0.330 0.340 15,920,000 0.3344 -1.94%
1996-07-12 0 2.575 2.575 2.600 2.550 2.675 2,230,287 5,788,978 2.5956 0.337 0.337 0.340 0.333 0.350 17,053,876 0.3395 0.98%
1996-07-11 0 2.550 2.550 2.575 2.550 2.600 1,274,000 3,254,700 2.5547 0.333 0.333 0.337 0.333 0.340 9,741,633 0.3341 0.99%
1996-07-10 0 2.525 2.500 2.550 2.500 2.650 4,494,000 11,563,875 2.5732 0.330 0.327 0.333 0.327 0.347 34,363,343 0.3365 -2.88%
1996-07-09 0 2.600 2.600 2.650 2.600 2.675 1,544,000 4,081,175 2.6432 0.340 0.340 0.347 0.340 0.350 11,806,186 0.3457 0.00%
1996-07-08 0 2.600 2.575 2.625 2.575 2.650 1,532,000 4,009,950 2.6175 0.340 0.337 0.343 0.337 0.347 11,714,428 0.3423 -3.70%
1996-07-05 0 2.700 2.675 2.700 2.675 2.700 1,435,000 3,873,525 2.6993 0.353 0.350 0.353 0.350 0.353 10,972,719 0.3530 0.93%
1996-07-04 0 2.675 2.675 2.700 2.650 2.700 1,505,894 4,043,208 2.6849 0.350 0.350 0.353 0.347 0.353 11,514,809 0.3511 0.00%
1996-07-03 0 2.675 2.675 2.700 2.675 2.725 1,434,000 3,860,075 2.6918 0.350 0.350 0.353 0.350 0.356 10,965,072 0.3520 -1.83%
1996-07-02 0 2.725 2.700 2.725 2.650 2.775 2,903,000 7,866,175 2.7097 0.356 0.353 0.356 0.347 0.363 22,197,771 0.3544 0.00%
1996-07-01 0 2.725 2.725 2.750 2.725 2.825 4,505,254 12,522,524 2.7795 0.356 0.356 0.360 0.356 0.369 34,449,397 0.3635 -2.68%
1996-06-28 0 2.800 2.775 2.825 2.775 2.875 2,205,000 6,243,775 2.8316 0.366 0.363 0.369 0.363 0.376 16,860,519 0.3703 -3.45%
1996-06-27 0 2.900 2.900 2.925 2.850 2.925 2,922,000 8,525,550 2.9177 0.379 0.379 0.383 0.373 0.383 22,343,055 0.3816 0.87%
1996-06-26 0 2.875 2.850 2.875 2.800 2.900 4,689,392 13,390,689 2.8555 0.376 0.373 0.376 0.366 0.379 35,857,407 0.3734 1.77%
1996-06-25 0 2.825 2.800 2.825 2.775 2.850 6,423,392 18,031,132 2.8071 0.369 0.366 0.369 0.363 0.373 49,116,427 0.3671 1.80%
1996-06-24 0 2.775 2.775 2.800 2.775 2.850 6,400,000 18,003,825 2.8131 0.363 0.363 0.366 0.363 0.373 48,937,560 0.3679 -0.89%
1996-06-21 0 2.800 2.775 2.800 2.750 2.800 2,144,567 5,964,299 2.7811 0.366 0.363 0.366 0.360 0.366 16,398,418 0.3637 -1.75%
1996-06-19 0 2.850 2.825 2.850 2.775 2.850 5,789,080 16,260,935 2.8089 0.373 0.369 0.373 0.363 0.373 44,266,164 0.3673 0.00%
1996-06-18 0 2.850 2.825 2.850 2.825 3.100 9,063,000 26,567,150 2.9314 0.373 0.369 0.373 0.369 0.405 69,300,173 0.3834 -8.06%
1996-06-14 0 3.100 3.075 3.100 3.050 3.375 32,134,441 104,333,891 3.2468 0.405 0.402 0.405 0.399 0.441 245,715,803 0.4246 -4.62%
1996-06-13 0 3.250 3.250 3.300 2.875 3.275 45,872,116 140,174,130 3.0558 0.425 0.425 0.432 0.376 0.428 350,760,850 0.3996 12.07%
1996-06-12 0 2.900 2.875 2.900 2.700 2.900 14,105,000 39,703,475 2.8149 0.379 0.376 0.379 0.353 0.379 107,853,795 0.3681 7.41%
1996-06-11 0 2.700 2.675 2.700 2.625 2.700 2,370,298 6,294,520 2.6556 0.353 0.350 0.353 0.343 0.353 18,124,469 0.3473 1.89%
1996-06-10 0 2.650 2.650 2.675 2.650 2.800 3,221,960 8,753,896 2.7169 0.347 0.347 0.350 0.347 0.366 24,636,697 0.3553 -3.64%
1996-06-07 0 2.900 2.875 2.900 2.750 2.900 10,926,171 31,407,311 2.8745 0.360 0.357 0.360 0.341 0.360 88,104,002 0.3565 4.50%
1996-06-06 0 2.775 2.775 2.800 2.725 2.900 8,012,000 22,417,550 2.7980 0.344 0.344 0.347 0.338 0.360 64,605,365 0.3470 -5.93%
1996-06-05 0 2.950 2.925 2.950 2.850 3.050 16,320,000 48,581,975 2.9768 0.366 0.363 0.366 0.353 0.378 131,597,548 0.3692 -2.48%
1996-06-04 0 3.025 3.025 3.050 2.550 3.050 32,289,485 95,497,974 2.9576 0.375 0.375 0.378 0.316 0.378 260,368,692 0.3668 18.63%
1996-06-03 0 2.550 2.550 2.575 2.475 2.750 12,096,872 31,369,611 2.5932 0.316 0.316 0.319 0.307 0.341 97,544,038 0.3216 -6.42%
1996-05-31 1 2.725 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1996-05-30 1 2.725 - - - - 0 0 - 0.338 - - - - 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 0.338 0.332 0.338 0.298 0.350 46,881,627 0.3294 12.37%
1996-05-28 0 2.425 2.425 2.450 2.400 2.425 634,000 1,535,875 2.4225 0.301 0.301 0.304 0.298 0.301 5,112,307 0.3004 1.04%
1996-05-27 0 2.400 2.400 2.425 2.400 2.425 508,000 1,219,950 2.4015 0.298 0.298 0.301 0.298 0.301 4,096,296 0.2978 -1.03%
1996-05-24 0 2.425 2.400 2.425 2.375 2.425 350,000 846,250 2.4179 0.301 0.298 0.301 0.295 0.301 2,822,251 0.2998 1.04%
1996-05-23 0 2.400 2.400 2.425 2.400 2.425 668,000 1,607,750 2.4068 0.298 0.298 0.301 0.298 0.301 5,386,468 0.2985 -2.04%
1996-05-22 0 2.450 2.425 2.450 2.400 2.450 594,000 1,440,450 2.4250 0.304 0.301 0.304 0.298 0.304 4,789,764 0.3007 2.08%
1996-05-21 0 2.400 2.400 2.425 2.400 2.450 724,000 1,755,350 2.4245 0.298 0.298 0.301 0.298 0.304 5,838,028 0.3007 0.00%
1996-05-20 0 2.400 2.400 2.425 2.400 2.425 384,614 927,682 2.4120 0.298 0.298 0.301 0.298 0.301 3,101,364 0.2991 -1.03%
1996-05-17 0 2.425 2.375 2.400 2.375 2.425 544,000 1,304,725 2.3984 0.301 0.295 0.298 0.295 0.301 4,386,585 0.2974 2.11%
1996-05-16 0 2.375 2.375 2.400 2.375 2.400 134,000 321,250 2.3974 0.295 0.295 0.298 0.295 0.298 1,080,519 0.2973 0.00%
1996-05-15 0 2.375 2.375 2.400 2.375 2.400 311,000 745,875 2.3983 0.295 0.295 0.298 0.295 0.298 2,507,772 0.2974 0.00%
1996-05-14 0 2.375 2.375 2.425 2.375 2.400 159,350 381,404 2.3935 0.295 0.295 0.301 0.295 0.298 1,284,931 0.2968 0.00%
1996-05-13 0 2.375 2.375 2.400 2.375 2.425 198,000 475,425 2.4011 0.295 0.295 0.298 0.295 0.301 1,596,588 0.2978 -1.04%
1996-05-10 0 2.400 2.375 2.400 2.375 2.400 126,150 301,931 2.3934 0.298 0.295 0.298 0.295 0.298 1,017,220 0.2968 0.00%
1996-05-09 0 2.400 2.375 2.400 2.375 2.425 175,175 420,394 2.3999 0.298 0.295 0.298 0.295 0.301 1,412,537 0.2976 -1.03%
1996-05-08 0 2.425 2.400 2.425 2.400 2.425 437,000 1,058,800 2.4229 0.301 0.298 0.301 0.298 0.301 3,523,782 0.3005 -1.02%
1996-05-07 0 2.450 2.400 2.450 2.375 2.450 534,000 1,274,625 2.3869 0.304 0.298 0.304 0.295 0.304 4,305,949 0.2960 3.16%
1996-05-06 0 2.375 2.375 2.400 2.350 2.375 250,000 592,000 2.3680 0.295 0.295 0.298 0.291 0.295 2,015,894 0.2937 0.00%
1996-05-03 0 2.375 2.375 2.400 2.375 2.375 565,000 1,341,875 2.3750 0.295 0.295 0.298 0.295 0.295 4,555,920 0.2945 -1.04%
1996-05-02 0 2.400 2.375 2.400 2.375 2.400 216,000 515,875 2.3883 0.298 0.295 0.298 0.295 0.298 1,741,732 0.2962 1.05%
1996-05-01 0 2.375 2.375 2.400 2.375 2.400 402,000 954,750 2.3750 0.295 0.295 0.298 0.295 0.298 3,241,557 0.2945 0.00%
1996-04-30 0 2.375 2.375 2.400 2.350 2.400 908,000 2,153,575 2.3718 0.295 0.295 0.298 0.291 0.298 7,321,726 0.2941 -1.04%
1996-04-29 0 2.400 2.375 2.400 2.375 2.425 451,000 1,079,900 2.3945 0.298 0.295 0.298 0.295 0.301 3,636,672 0.2969 0.00%
1996-04-26 0 2.400 2.375 2.400 2.375 2.400 501,000 1,201,900 2.3990 0.298 0.295 0.298 0.295 0.298 4,039,851 0.2975 0.00%
1996-04-25 0 2.400 2.375 2.400 2.375 2.400 605,000 1,446,625 2.3911 0.298 0.295 0.298 0.295 0.298 4,878,463 0.2965 1.05%
1996-04-24 0 2.375 2.375 2.400 2.375 2.375 365,784 868,600 2.3746 0.295 0.295 0.298 0.295 0.295 2,949,527 0.2945 0.00%
1996-04-23 0 2.375 2.375 2.400 2.375 2.400 901,800 2,146,875 2.3807 0.295 0.295 0.298 0.295 0.298 7,271,732 0.2952 2.15%
1996-04-22 0 2.325 2.325 2.375 2.250 2.350 2,225,000 5,188,175 2.3318 0.288 0.288 0.295 0.279 0.291 17,941,455 0.2892 3.33%
1996-04-19 0 2.250 2.225 2.250 2.225 2.275 315,000 706,875 2.2440 0.279 0.276 0.279 0.276 0.282 2,540,026 0.2783 -1.10%
1996-04-18 0 2.275 2.250 2.275 2.200 2.275 394,000 885,875 2.2484 0.282 0.279 0.282 0.273 0.282 3,177,049 0.2788 1.11%
1996-04-17 0 2.250 2.250 2.275 2.250 2.275 113,784 256,521 2.2545 0.279 0.279 0.282 0.279 0.282 917,506 0.2796 -2.17%
1996-04-16 0 2.300 2.275 2.300 2.250 2.300 961,000 2,197,225 2.2864 0.285 0.282 0.285 0.279 0.285 7,749,096 0.2835 0.00%
1996-04-15 0 2.300 2.275 2.300 2.275 2.300 428,000 975,425 2.2790 0.285 0.282 0.285 0.282 0.285 3,451,210 0.2826 0.00%
1996-04-12 0 2.300 2.275 2.300 2.250 2.300 442,000 1,007,550 2.2795 0.285 0.282 0.285 0.279 0.285 3,564,100 0.2827 -1.08%
1996-04-11 0 2.325 2.300 2.350 2.300 2.325 183,000 421,900 2.3055 0.288 0.285 0.291 0.285 0.288 1,475,634 0.2859 1.09%
1996-04-10 0 2.300 2.300 2.325 2.300 2.325 393,000 909,650 2.3146 0.285 0.285 0.288 0.285 0.288 3,168,985 0.2870 -1.08%
1996-04-09 0 2.325 2.325 2.350 2.250 2.325 443,000 1,022,975 2.3092 0.288 0.288 0.291 0.279 0.288 3,572,164 0.2864 -2.11%
1996-04-03 0 2.375 2.350 2.375 2.325 2.375 574,254 1,343,347 2.3393 0.295 0.291 0.295 0.288 0.295 4,630,540 0.2901 0.00%
1996-04-02 0 2.375 2.375 2.400 2.325 2.400 210,000 494,250 2.3536 0.295 0.295 0.298 0.288 0.298 1,693,351 0.2919 1.06%
1996-04-01 0 2.350 2.325 2.350 2.325 2.400 144,784 342,544 2.3659 0.291 0.288 0.291 0.288 0.298 1,167,477 0.2934 -2.08%
1996-03-29 0 2.400 2.375 2.400 2.375 2.400 140,000 335,000 2.3929 0.298 0.295 0.298 0.295 0.298 1,128,901 0.2967 0.00%
1996-03-28 0 2.400 2.375 2.400 2.375 2.400 300,000 717,600 2.3920 0.298 0.295 0.298 0.295 0.298 2,419,073 0.2966 1.05%
1996-03-27 0 2.375 2.375 2.400 2.350 2.400 554,000 1,309,825 2.3643 0.295 0.295 0.298 0.291 0.298 4,467,221 0.2932 -1.04%
1996-03-26 0 2.400 2.375 2.400 2.375 2.425 675,000 1,622,600 2.4039 0.298 0.295 0.298 0.295 0.301 5,442,913 0.2981 -1.03%
1996-03-25 0 2.425 2.425 2.450 2.400 2.475 729,000 1,767,850 2.4250 0.301 0.301 0.304 0.298 0.307 5,878,346 0.3007 -1.02%
1996-03-22 0 2.450 2.425 2.450 2.450 2.450 206,000 504,700 2.4500 0.304 0.301 0.304 0.304 0.304 1,661,097 0.3038 -1.01%
1996-03-21 0 2.475 2.425 2.475 2.400 2.475 271,000 656,750 2.4234 0.307 0.301 0.307 0.298 0.307 2,185,229 0.3005 2.06%
1996-03-20 0 2.425 2.400 2.450 2.400 2.450 326,000 794,375 2.4367 0.301 0.298 0.304 0.298 0.304 2,628,726 0.3022 0.00%
1996-03-19 0 2.425 2.425 2.450 2.425 2.450 362,000 878,475 2.4267 0.301 0.301 0.304 0.301 0.304 2,919,014 0.3009 1.04%
1996-03-18 0 2.400 2.400 2.425 2.400 2.425 446,000 1,073,175 2.4062 0.298 0.298 0.301 0.298 0.301 3,596,355 0.2984 0.00%
1996-03-15 0 2.400 2.375 2.400 2.325 2.400 613,000 1,460,325 2.3823 0.298 0.295 0.298 0.288 0.298 4,942,972 0.2954 3.23%
1996-03-14 0 2.325 2.325 2.350 2.275 2.325 683,000 1,563,500 2.2892 0.288 0.288 0.291 0.282 0.288 5,507,422 0.2839 2.20%
1996-03-13 0 2.275 2.250 2.275 2.250 2.350 1,085,000 2,501,275 2.3053 0.282 0.279 0.282 0.279 0.291 8,748,979 0.2859 -5.21%
1996-03-12 0 2.400 2.375 2.425 2.400 2.550 2,307,000 5,606,625 2.4303 0.298 0.295 0.301 0.298 0.316 18,602,668 0.3014 3.23%
1996-03-11 0 2.325 2.325 2.350 2.200 2.600 2,490,000 5,796,275 2.3278 0.288 0.288 0.291 0.273 0.322 20,078,302 0.2887 -12.26%
1996-03-08 0 2.650 2.650 2.675 2.575 2.750 3,199,470 8,555,525 2.6740 0.329 0.329 0.332 0.319 0.341 25,799,167 0.3316 2.91%
1996-03-07 0 2.575 2.575 2.600 2.525 2.700 2,535,000 6,585,375 2.5978 0.319 0.319 0.322 0.313 0.335 20,441,163 0.3222 0.98%
1996-03-06 0 2.550 2.550 2.575 2.475 2.600 1,552,000 3,910,575 2.5197 0.316 0.316 0.319 0.307 0.322 12,514,669 0.3125 2.00%
1996-03-05 0 2.500 2.500 2.525 2.450 2.525 665,260 1,653,548 2.4856 0.310 0.310 0.313 0.304 0.313 5,364,374 0.3082 0.00%
1996-03-04 0 2.500 2.475 2.500 2.450 2.525 826,000 2,056,275 2.4894 0.310 0.307 0.310 0.304 0.313 6,660,513 0.3087 2.04%
1996-03-01 0 2.450 2.425 2.475 2.400 2.450 517,000 1,253,900 2.4253 0.304 0.301 0.307 0.298 0.304 4,168,868 0.3008 1.03%
1996-02-29 0 2.425 2.400 2.425 2.400 2.450 315,000 766,375 2.4329 0.301 0.298 0.301 0.298 0.304 2,540,026 0.3017 0.00%
1996-02-28 0 2.425 2.425 2.475 2.425 2.475 317,000 777,075 2.4513 0.301 0.301 0.307 0.301 0.307 2,556,153 0.3040 -2.02%
1996-02-27 0 2.475 2.450 2.475 2.450 2.500 284,719 701,064 2.4623 0.307 0.304 0.307 0.304 0.310 2,295,853 0.3054 2.06%
1996-02-26 0 2.425 2.400 2.425 2.425 2.450 214,917 522,634 2.4318 0.301 0.298 0.301 0.301 0.304 1,732,999 0.3016 -1.02%
1996-02-23 0 2.450 2.450 2.475 2.400 2.475 276,000 675,600 2.4478 0.304 0.304 0.307 0.298 0.307 2,225,547 0.3036 1.03%
1996-02-22 0 2.425 2.400 2.425 2.400 2.475 902,000 2,203,475 2.4429 0.301 0.298 0.301 0.298 0.307 7,273,345 0.3030 -3.00%
1996-02-16 0 2.500 2.475 2.500 2.450 2.525 694,000 1,735,575 2.5008 0.310 0.307 0.310 0.304 0.313 5,596,121 0.3101 1.01%
1996-02-15 0 2.475 2.475 2.500 2.475 2.525 413,000 1,031,125 2.4967 0.307 0.307 0.310 0.307 0.313 3,330,257 0.3096 0.00%
1996-02-14 0 2.475 2.475 2.500 2.450 2.500 624,000 1,537,825 2.4645 0.307 0.307 0.310 0.304 0.310 5,031,671 0.3056 0.00%
1996-02-13 0 2.475 2.475 2.500 2.425 2.475 510,000 1,254,025 2.4589 0.307 0.307 0.310 0.301 0.307 4,112,423 0.3049 1.02%
1996-02-12 0 2.450 2.450 2.475 2.450 2.500 745,000 1,840,600 2.4706 0.304 0.304 0.307 0.304 0.310 6,007,364 0.3064 -2.97%
1996-02-09 0 2.525 2.500 2.525 2.500 2.600 974,000 2,490,825 2.5573 0.313 0.310 0.313 0.310 0.322 7,853,922 0.3171 -0.98%
1996-02-08 0 2.550 2.550 2.575 2.550 2.650 1,889,392 4,920,745 2.6044 0.316 0.316 0.319 0.316 0.329 15,235,255 0.3230 0.00%
1996-02-07 0 2.550 2.550 2.575 2.550 2.600 2,366,863 6,099,589 2.5771 0.316 0.316 0.319 0.316 0.322 19,085,378 0.3196 0.00%
1996-02-06 0 2.550 2.550 2.575 2.500 2.600 2,037,959 5,196,602 2.5499 0.316 0.316 0.319 0.310 0.322 16,433,236 0.3162 0.99%
1996-02-05 0 2.525 2.525 2.550 2.475 2.550 1,713,000 4,310,375 2.5163 0.313 0.313 0.316 0.307 0.316 13,812,904 0.3121 4.12%
1996-02-02 0 2.425 2.400 2.425 2.425 2.475 659,216 1,622,152 2.4607 0.301 0.298 0.301 0.301 0.307 5,315,638 0.3052 -2.02%
1996-02-01 0 2.475 2.475 2.500 2.450 2.475 722,000 1,774,675 2.4580 0.307 0.307 0.310 0.304 0.307 5,821,901 0.3048 -1.00%
1996-01-31 0 2.500 2.475 2.500 2.425 2.525 2,345,495 5,858,013 2.4976 0.310 0.307 0.310 0.301 0.313 18,913,075 0.3097 3.09%
1996-01-30 0 2.425 2.425 2.450 2.375 2.450 1,278,000 3,085,400 2.4142 0.301 0.301 0.304 0.295 0.304 10,305,249 0.2994 2.11%
1996-01-29 0 2.375 2.350 2.375 2.325 2.375 1,038,000 2,442,850 2.3534 0.295 0.291 0.295 0.288 0.295 8,369,991 0.2919 0.00%
1996-01-26 0 2.375 2.375 2.400 2.325 2.500 2,036,490 4,902,702 2.4074 0.295 0.295 0.298 0.288 0.310 16,421,390 0.2986 -5.00%
1996-01-25 0 2.500 2.500 2.525 2.500 2.575 1,507,892 3,797,544 2.5184 0.310 0.310 0.313 0.310 0.319 12,159,001 0.3123 -0.99%
1996-01-24 0 2.525 2.525 2.550 2.525 2.600 1,632,000 4,168,325 2.5541 0.313 0.313 0.316 0.313 0.322 13,159,755 0.3167 -2.88%
1996-01-23 0 2.600 2.550 2.600 2.475 2.600 1,847,000 4,664,900 2.5257 0.322 0.316 0.322 0.307 0.322 14,893,423 0.3132 0.97%
1996-01-22 0 2.575 2.550 2.575 2.550 2.675 2,850,000 7,335,325 2.5738 0.319 0.316 0.319 0.316 0.332 22,981,189 0.3192 3.00%
1996-01-19 0 2.500 2.475 2.500 2.450 2.500 3,563,000 8,833,300 2.4792 0.310 0.307 0.310 0.304 0.310 28,730,519 0.3075 2.04%
1996-01-18 0 2.450 2.450 2.475 2.275 2.475 2,549,000 6,151,800 2.4134 0.304 0.304 0.307 0.282 0.307 20,554,053 0.2993 6.52%
1996-01-17 0 2.300 2.300 2.325 2.300 2.375 2,633,000 6,181,775 2.3478 0.285 0.285 0.288 0.285 0.295 21,231,394 0.2912 0.00%
1996-01-16 0 2.300 2.300 2.325 2.250 2.300 1,845,000 4,187,900 2.2699 0.285 0.285 0.288 0.279 0.285 14,877,296 0.2815 1.10%
1996-01-15 0 2.275 2.275 2.300 2.150 2.300 3,169,465 7,107,338 2.2424 0.282 0.282 0.285 0.267 0.285 25,557,220 0.2781 5.81%
1996-01-12 0 2.150 2.125 2.150 2.100 2.200 1,887,000 4,062,375 2.1528 0.267 0.264 0.267 0.260 0.273 15,215,967 0.2670 2.38%
1996-01-11 0 2.100 2.100 2.125 2.050 2.125 878,000 1,833,125 2.0878 0.260 0.260 0.264 0.254 0.264 7,079,819 0.2589 1.20%
1996-01-10 0 2.075 2.075 2.100 2.000 2.075 1,227,000 2,536,500 2.0672 0.257 0.257 0.260 0.248 0.257 9,894,007 0.2564 0.00%
1996-01-09 0 2.075 2.075 2.100 2.050 2.125 1,629,000 3,412,000 2.0945 0.257 0.257 0.260 0.254 0.264 13,135,564 0.2598 0.00%
1996-01-08 0 2.075 2.075 2.100 2.025 2.175 3,962,720 8,434,615 2.1285 0.257 0.257 0.260 0.251 0.270 31,953,691 0.2640 3.75%
1996-01-05 0 2.000 2.000 2.050 1.840 2.000 3,566,000 6,940,700 1.9464 0.248 0.248 0.254 0.228 0.248 28,754,709 0.2414 8.11%
1996-01-04 0 1.850 1.840 1.860 1.740 1.870 2,501,011 4,604,999 1.8413 0.229 0.228 0.231 0.216 0.232 20,167,090 0.2283 6.94%
1996-01-03 0 1.730 1.720 1.740 1.700 1.730 860,000 1,472,400 1.7121 0.215 0.213 0.216 0.211 0.215 6,934,675 0.2123 2.37%
1996-01-02 0 1.690 1.690 1.700 1.650 1.710 786,000 1,324,250 1.6848 0.210 0.210 0.211 0.205 0.212 6,337,970 0.2089 2.42%
1995-12-29 0 1.650 1.620 1.660 1.650 1.700 744,000 1,242,730 1.6703 0.205 0.201 0.206 0.205 0.211 5,999,300 0.2071 -2.94%
1995-12-28 0 1.700 1.690 1.700 1.660 1.720 981,600 1,660,770 1.6919 0.211 0.210 0.211 0.206 0.213 7,915,205 0.2098 3.03%
1995-12-27 0 1.650 1.650 1.660 1.610 1.660 598,000 980,690 1.6399 0.205 0.205 0.206 0.200 0.206 4,822,018 0.2034 2.48%
1995-12-22 0 1.610 1.610 1.630 1.600 1.640 171,000 277,820 1.6247 0.200 0.200 0.202 0.198 0.203 1,378,871 0.2015 1.90%
1995-12-21 0 1.580 1.580 1.590 1.560 1.600 666,906 1,055,627 1.5829 0.196 0.196 0.197 0.193 0.198 5,377,647 0.1963 0.00%
1995-12-20 0 1.580 1.580 1.600 1.570 1.630 371,000 597,790 1.6113 0.196 0.196 0.198 0.195 0.202 2,991,586 0.1998 0.64%
1995-12-19 0 1.570 1.570 1.580 1.530 1.570 1,105,000 1,716,130 1.5531 0.195 0.195 0.196 0.190 0.195 8,910,251 0.1926 -1.87%
1995-12-18 0 1.600 1.590 1.620 1.590 1.680 2,325,000 3,777,160 1.6246 0.198 0.197 0.201 0.197 0.208 18,747,812 0.2015 -5.33%
1995-12-15 0 1.690 1.680 1.690 1.680 1.720 928,000 1,571,240 1.6931 0.210 0.208 0.210 0.208 0.213 7,482,998 0.2100 -1.74%
1995-12-14 0 1.720 1.720 1.730 1.720 1.730 251,000 432,020 1.7212 0.213 0.213 0.215 0.213 0.215 2,023,957 0.2135 -0.58%
1995-12-13 0 1.730 1.720 1.730 1.680 1.730 348,351 597,310 1.7147 0.215 0.213 0.215 0.208 0.215 2,808,955 0.2126 1.17%
1995-12-12 0 1.710 1.710 1.730 1.710 1.740 596,000 1,024,010 1.7181 0.212 0.212 0.215 0.212 0.216 4,805,891 0.2131 0.00%
1995-12-11 0 1.710 1.700 1.720 1.700 1.740 1,151,000 1,990,500 1.7294 0.212 0.211 0.213 0.211 0.216 9,281,175 0.2145 -2.84%
1995-12-08 0 1.760 1.760 1.770 1.750 1.780 898,000 1,584,850 1.7649 0.218 0.218 0.220 0.217 0.221 7,241,091 0.2189 -2.22%
1995-12-07 0 1.800 1.780 1.810 1.780 1.810 314,000 565,440 1.8008 0.223 0.221 0.224 0.221 0.224 2,531,963 0.2233 0.00%
1995-12-06 0 1.800 1.800 1.810 1.780 1.800 320,000 574,840 1.7964 0.223 0.223 0.224 0.221 0.223 2,580,344 0.2228 -0.55%
1995-12-05 0 1.810 1.810 1.820 1.810 1.830 207,000 375,870 1.8158 0.224 0.224 0.226 0.224 0.227 1,669,160 0.2252 -0.55%
1995-12-04 0 1.820 1.820 1.830 1.820 1.860 462,784 849,700 1.8361 0.226 0.226 0.227 0.226 0.231 3,731,694 0.2277 0.55%
1995-12-01 0 1.810 1.810 1.820 1.810 1.830 841,000 1,526,490 1.8151 0.224 0.224 0.226 0.224 0.227 6,781,467 0.2251 0.00%
1995-11-30 0 1.810 1.800 1.830 1.800 1.830 703,000 1,280,450 1.8214 0.224 0.223 0.227 0.223 0.227 5,668,693 0.2259 1.69%
1995-11-29 0 1.780 1.780 1.790 1.740 1.850 3,353,000 6,086,390 1.8152 0.221 0.221 0.222 0.216 0.229 27,037,168 0.2251 -5.82%
1995-11-28 0 1.890 1.890 1.900 1.800 1.890 630,576 1,173,007 1.8602 0.234 0.234 0.236 0.223 0.234 5,084,697 0.2307 3.28%
1995-11-27 0 1.830 1.830 1.850 1.820 1.850 840,392 1,542,904 1.8359 0.227 0.227 0.229 0.226 0.229 6,776,564 0.2277 0.55%
1995-11-24 0 1.820 1.820 1.840 1.780 1.820 313,000 563,000 1.7987 0.226 0.226 0.228 0.221 0.226 2,523,899 0.2231 1.11%
1995-11-23 0 1.800 1.780 1.830 1.740 1.800 971,000 1,708,220 1.7592 0.223 0.221 0.227 0.216 0.223 7,829,732 0.2182 1.69%
1995-11-22 0 1.770 1.760 1.770 1.740 1.810 1,065,000 1,885,750 1.7707 0.220 0.218 0.220 0.216 0.224 8,587,708 0.2196 0.00%
1995-11-21 0 1.770 1.770 1.780 1.750 1.830 810,000 1,427,760 1.7627 0.220 0.220 0.221 0.217 0.227 6,531,496 0.2186 -2.75%
1995-11-20 0 1.820 1.820 1.830 1.800 1.950 624,000 1,159,500 1.8582 0.226 0.226 0.227 0.223 0.242 5,031,671 0.2304 -6.67%
1995-11-17 0 1.950 1.920 1.950 1.950 2.000 250,133 493,753 1.9740 0.242 0.238 0.242 0.242 0.248 2,016,966 0.2448 -2.50%
1995-11-16 0 2.000 - 2.000 1.950 2.000 394,000 778,380 1.9756 0.248 - 0.248 0.242 0.248 3,177,049 0.2450 1.52%
1995-11-15 0 1.970 1.970 2.000 1.970 1.970 66,000 130,200 1.9727 0.244 0.244 0.248 0.244 0.244 532,196 0.2446 0.00%
1995-11-14 0 1.970 1.970 1.980 1.950 1.970 227,000 445,290 1.9616 0.244 0.244 0.246 0.242 0.244 1,830,432 0.2433 1.03%
1995-11-13 0 1.950 1.940 1.960 1.940 1.970 345,000 673,650 1.9526 0.242 0.241 0.243 0.241 0.244 2,781,933 0.2422 -1.02%
1995-11-10 0 1.970 1.970 1.990 1.970 1.990 180,000 356,260 1.9792 0.244 0.244 0.247 0.244 0.247 1,451,444 0.2455 -0.51%
1995-11-09 0 1.980 1.980 2.000 1.980 2.050 376,000 755,540 2.0094 0.246 0.246 0.248 0.246 0.254 3,031,904 0.2492 0.00%
1995-11-08 0 1.980 1.980 2.025 1.970 1.990 427,000 845,070 1.9791 0.246 0.246 0.251 0.244 0.247 3,443,147 0.2454 -0.50%
1995-11-07 0 1.990 1.990 2.025 1.980 2.000 188,000 375,470 1.9972 0.247 0.247 0.251 0.246 0.248 1,515,952 0.2477 0.51%
1995-11-06 0 1.980 1.980 1.990 1.980 2.000 203,000 403,950 1.9899 0.246 0.246 0.247 0.246 0.248 1,636,906 0.2468 0.51%
1995-11-03 0 1.970 1.960 1.970 1.950 1.970 485,000 951,120 1.9611 0.244 0.243 0.244 0.242 0.244 3,910,834 0.2432 1.03%
1995-11-02 0 1.950 1.950 1.960 1.950 2.000 1,515,034 2,990,433 1.9738 0.242 0.242 0.243 0.242 0.248 12,216,591 0.2448 -1.52%
1995-10-31 0 1.980 1.980 2.000 1.980 2.000 1,275,490 2,540,601 1.9919 0.246 0.246 0.248 0.246 0.248 10,285,010 0.2470 -0.50%
1995-10-30 0 1.990 1.980 2.025 1.980 2.025 962,000 1,926,560 2.0027 0.247 0.246 0.251 0.246 0.251 7,757,159 0.2484 -0.50%
1995-10-27 0 2.000 2.000 2.025 2.000 2.025 655,000 1,311,300 2.0020 0.248 0.248 0.251 0.248 0.251 5,281,642 0.2483 -2.44%
1995-10-26 0 2.050 2.025 2.050 2.025 2.075 370,000 754,325 2.0387 0.254 0.251 0.254 0.251 0.257 2,983,523 0.2528 -2.38%
1995-10-25 0 2.100 2.050 2.100 2.050 2.100 855,000 1,780,525 2.0825 0.260 0.254 0.260 0.254 0.260 6,894,357 0.2583 1.20%
1995-10-24 0 2.075 2.075 2.100 2.075 2.175 494,000 1,051,700 2.1289 0.257 0.257 0.260 0.257 0.270 3,983,406 0.2640 -4.60%
1995-10-23 0 2.175 2.150 2.175 2.150 2.200 1,256,000 2,739,975 2.1815 0.270 0.267 0.270 0.267 0.273 10,127,851 0.2705 -2.25%
1995-10-20 0 2.225 2.225 2.250 2.225 2.250 677,700 1,512,320 2.2315 0.276 0.276 0.279 0.276 0.279 5,464,685 0.2767 -2.20%
1995-10-19 0 2.275 2.250 2.275 2.250 2.300 170,000 386,675 2.2746 0.282 0.279 0.282 0.279 0.285 1,370,808 0.2821 0.00%
1995-10-18 0 2.275 2.250 2.275 2.250 2.275 390,000 887,000 2.2744 0.282 0.279 0.282 0.279 0.282 3,144,794 0.2821 0.00%
1995-10-17 0 2.275 2.250 2.275 2.250 2.300 597,000 1,359,250 2.2768 0.282 0.279 0.282 0.279 0.285 4,813,954 0.2824 0.00%
1995-10-16 0 2.275 2.250 2.275 2.225 2.300 2,156,917 4,893,999 2.2690 0.282 0.279 0.282 0.276 0.285 17,392,463 0.2814 2.25%
1995-10-13 0 2.225 2.225 2.250 2.225 2.275 757,000 1,692,775 2.2362 0.276 0.276 0.279 0.276 0.282 6,104,126 0.2773 -2.20%
1995-10-12 0 2.275 2.250 2.275 2.225 2.275 100,000 225,075 2.2508 0.282 0.279 0.282 0.276 0.282 806,358 0.2791 1.11%
1995-10-11 0 2.250 2.250 2.300 2.250 2.275 135,000 304,425 2.2550 0.279 0.279 0.285 0.279 0.282 1,088,583 0.2797 -1.10%
1995-10-10 0 2.275 2.275 2.300 2.250 2.275 87,392 198,523 2.2716 0.282 0.282 0.285 0.279 0.282 704,692 0.2817 -2.15%
1995-10-09 0 2.325 2.250 2.325 2.225 2.325 691,000 1,587,525 2.2974 0.288 0.279 0.288 0.276 0.288 5,571,931 0.2849 2.20%
1995-10-06 0 2.275 2.275 2.300 2.275 2.275 89,000 202,475 2.2750 0.282 0.282 0.285 0.282 0.282 717,658 0.2821 -1.09%
1995-10-05 0 2.300 2.300 2.325 2.275 2.325 1,457,000 3,354,550 2.3024 0.285 0.285 0.288 0.282 0.288 11,748,629 0.2855 1.32%
1995-10-04 0 2.300 2.300 2.325 2.275 2.350 946,000 2,179,900 2.3043 0.282 0.282 0.285 0.278 0.288 7,728,955 0.2820 0.00%
1995-10-03 0 2.300 2.250 2.300 2.250 2.300 248,396 563,801 2.2698 0.282 0.275 0.282 0.275 0.282 2,029,431 0.2778 2.22%
1995-10-02 0 2.250 2.250 2.275 2.250 2.300 523,000 1,187,825 2.2712 0.275 0.275 0.278 0.275 0.282 4,272,984 0.2780 -2.17%
1995-09-29 0 2.300 2.275 2.300 2.300 2.325 373,000 859,400 2.3040 0.282 0.278 0.282 0.282 0.285 3,047,463 0.2820 0.00%
1995-09-28 0 2.300 2.300 2.325 2.300 2.325 484,000 1,114,450 2.3026 0.282 0.282 0.285 0.282 0.285 3,954,349 0.2818 0.00%
1995-09-27 0 2.300 2.300 2.325 2.300 2.325 332,000 767,075 2.3105 0.282 0.282 0.285 0.282 0.285 2,712,487 0.2828 1.10%
1995-09-26 0 2.275 2.250 2.275 2.250 2.275 537,000 1,219,425 2.2708 0.278 0.275 0.278 0.275 0.278 4,387,366 0.2779 0.00%
1995-09-25 0 2.275 2.275 2.300 2.250 2.325 541,000 1,245,900 2.3030 0.278 0.278 0.282 0.275 0.285 4,420,047 0.2819 0.00%
1995-09-22 0 2.275 2.250 2.275 2.275 2.325 1,122,000 2,561,850 2.2833 0.278 0.275 0.278 0.278 0.285 9,166,900 0.2795 -2.15%
1995-09-21 0 2.325 2.300 2.325 2.325 2.375 1,152,000 2,711,575 2.3538 0.285 0.282 0.285 0.285 0.291 9,412,004 0.2881 -1.06%
1995-09-20 0 2.350 2.325 2.350 2.325 2.400 2,449,000 5,797,750 2.3674 0.288 0.285 0.288 0.285 0.294 20,008,679 0.2898 -1.05%
1995-09-19 0 2.375 2.350 2.375 2.375 2.450 1,615,000 3,878,500 2.4015 0.291 0.288 0.291 0.291 0.300 13,194,780 0.2939 -3.06%
1995-09-18 0 2.450 2.425 2.450 2.400 2.775 10,497,000 27,795,100 2.6479 0.300 0.297 0.300 0.294 0.340 85,761,984 0.3241 -14.04%
1995-09-15 0 2.850 2.825 2.875 2.825 2.900 1,368,000 3,889,125 2.8429 0.349 0.346 0.352 0.346 0.355 11,176,755 0.3480 -1.72%
1995-09-14 0 2.900 2.875 2.900 2.825 2.900 1,198,302 3,432,290 2.8643 0.355 0.352 0.355 0.346 0.355 9,790,298 0.3506 3.57%
1995-09-13 0 2.800 2.775 2.800 2.775 2.800 786,000 2,199,775 2.7987 0.343 0.340 0.343 0.340 0.343 6,421,732 0.3426 0.90%
1995-09-12 0 2.775 2.775 2.800 2.750 2.775 475,000 1,317,975 2.7747 0.340 0.340 0.343 0.337 0.340 3,880,818 0.3396 0.00%
1995-09-11 0 2.775 2.775 2.800 2.750 2.825 780,000 2,174,250 2.7875 0.340 0.340 0.343 0.337 0.346 6,372,711 0.3412 0.00%
1995-09-08 0 2.775 2.775 2.800 2.775 2.800 723,875 1,975,619 2.7292 0.340 0.340 0.343 0.340 0.343 5,914,162 0.3340 0.00%
1995-09-07 0 2.775 2.775 2.825 2.775 2.825 112,000 312,800 2.7929 0.340 0.340 0.346 0.340 0.346 915,056 0.3418 -1.77%
1995-09-06 0 2.825 2.775 2.825 2.750 2.825 443,000 1,230,150 2.7769 0.346 0.340 0.346 0.337 0.346 3,619,373 0.3399 1.80%
1995-09-05 0 2.775 2.750 2.800 2.725 2.775 197,000 540,750 2.7449 0.340 0.337 0.343 0.334 0.340 1,609,518 0.3360 1.83%
1995-09-04 0 2.725 2.700 2.750 2.725 2.775 621,903 1,712,343 2.7534 0.334 0.330 0.337 0.334 0.340 5,081,036 0.3370 -1.80%
1995-09-01 0 2.775 2.775 2.825 2.725 2.800 680,000 1,880,150 2.7649 0.340 0.340 0.346 0.334 0.343 5,555,697 0.3384 -1.77%
1995-08-31 0 2.825 2.800 2.825 - - 0 0 - 0.346 0.343 0.346 - - 0 - 0.00%
1995-08-30 0 2.825 2.800 2.825 2.800 2.825 360,000 1,016,000 2.8222 0.346 0.343 0.346 0.343 0.346 2,941,251 0.3454 -0.88%
1995-08-29 0 2.850 2.850 2.875 2.825 2.875 148,000 419,300 2.8331 0.349 0.349 0.352 0.346 0.352 1,209,181 0.3468 -0.87%
1995-08-25 0 2.875 2.875 2.900 2.875 2.875 187,000 537,625 2.8750 0.352 0.352 0.355 0.352 0.352 1,527,817 0.3519 0.00%
1995-08-24 0 2.875 2.875 2.900 2.825 2.875 273,000 783,625 2.8704 0.352 0.352 0.355 0.346 0.352 2,230,449 0.3513 0.00%
1995-08-23 0 2.875 2.875 2.900 2.875 2.900 487,000 1,400,875 2.8765 0.352 0.352 0.355 0.352 0.355 3,978,859 0.3521 0.00%
1995-08-22 0 2.875 2.875 2.900 2.875 2.900 159,000 459,050 2.8871 0.352 0.352 0.355 0.352 0.355 1,299,053 0.3534 -0.86%
1995-08-21 0 2.900 2.875 2.925 2.875 2.950 91,000 264,225 2.9036 0.355 0.352 0.358 0.352 0.361 743,483 0.3554 0.87%
1995-08-18 0 2.875 2.875 2.900 2.875 2.900 134,000 387,075 2.8886 0.352 0.352 0.355 0.352 0.355 1,094,799 0.3536 -1.71%
1995-08-17 0 2.925 2.875 2.950 2.900 2.975 338,000 990,100 2.9293 0.358 0.352 0.361 0.355 0.364 2,761,508 0.3585 -0.85%
1995-08-16 0 2.950 2.900 2.950 2.875 2.950 440,000 1,279,000 2.9068 0.361 0.355 0.361 0.352 0.361 3,594,863 0.3558 2.61%
1995-08-15 0 2.875 2.875 2.900 2.850 2.900 1,648,000 4,737,450 2.8747 0.352 0.352 0.355 0.349 0.355 13,464,395 0.3519 0.00%
1995-08-14 0 2.875 2.875 2.900 2.875 2.900 297,000 854,125 2.8758 0.352 0.352 0.355 0.352 0.355 2,426,532 0.3520 0.00%
1995-08-11 0 2.875 2.875 2.900 2.875 2.875 1,080,000 3,105,000 2.8750 0.352 0.352 0.355 0.352 0.352 8,823,754 0.3519 0.00%
1995-08-10 0 2.875 2.875 2.900 2.875 2.950 322,000 935,575 2.9055 0.352 0.352 0.355 0.352 0.361 2,630,786 0.3556 -2.54%
1995-08-09 0 2.950 2.925 2.975 2.875 2.950 121,000 356,000 2.9421 0.361 0.358 0.364 0.352 0.361 988,587 0.3601 2.61%
1995-08-08 0 2.875 2.875 2.950 2.875 2.950 543,000 1,584,200 2.9175 0.352 0.352 0.361 0.352 0.361 4,436,387 0.3571 -1.71%
1995-08-07 0 2.925 2.925 2.950 2.900 2.950 242,000 707,850 2.9250 0.358 0.358 0.361 0.355 0.361 1,977,174 0.3580 -0.85%
1995-08-04 0 2.950 2.950 2.975 2.950 2.950 473,000 1,395,350 2.9500 0.361 0.361 0.364 0.361 0.361 3,864,477 0.3611 0.00%
1995-08-03 0 2.950 2.950 2.975 2.950 2.975 426,000 1,261,600 2.9615 0.361 0.361 0.364 0.361 0.364 3,480,481 0.3625 -0.84%
1995-08-02 0 2.975 2.950 3.000 2.925 3.000 433,000 1,283,550 2.9643 0.364 0.361 0.367 0.358 0.367 3,537,672 0.3628 0.00%
1995-08-01 0 2.975 2.950 2.975 2.950 2.975 398,000 1,183,350 2.9732 0.364 0.361 0.364 0.361 0.364 3,251,717 0.3639 0.00%
1995-07-31 0 2.975 2.975 3.000 2.975 3.000 445,133 1,334,612 2.9982 0.364 0.364 0.367 0.364 0.367 3,636,800 0.3670 -0.83%
1995-07-28 0 3.000 2.975 3.000 2.975 3.000 531,490 1,589,022 2.9897 0.367 0.364 0.367 0.364 0.367 4,342,349 0.3659 0.84%
1995-07-27 0 2.975 2.975 3.000 2.950 3.000 523,000 1,555,950 2.9750 0.364 0.364 0.367 0.361 0.367 4,272,984 0.3641 0.85%
1995-07-26 0 2.950 2.950 2.975 2.950 2.975 315,000 930,500 2.9540 0.361 0.361 0.364 0.361 0.364 2,573,595 0.3616 -1.67%
1995-07-25 0 3.000 2.975 3.000 2.950 3.000 293,118 871,005 2.9715 0.367 0.364 0.367 0.361 0.367 2,394,816 0.3637 1.69%
1995-07-24 0 2.950 2.950 2.975 2.950 2.975 151,774 450,048 2.9653 0.361 0.361 0.364 0.361 0.364 1,240,015 0.3629 -0.84%
1995-07-21 0 2.975 2.975 3.000 2.950 3.000 306,461 911,266 2.9735 0.364 0.364 0.367 0.361 0.367 2,503,830 0.3639 0.00%
1995-07-20 0 2.975 2.950 2.975 2.925 3.000 699,000 2,073,950 2.9670 0.364 0.361 0.364 0.358 0.367 5,710,929 0.3632 -1.65%
1995-07-19 0 3.025 3.000 3.025 3.000 3.075 164,000 496,150 3.0253 0.370 0.367 0.370 0.367 0.376 1,339,903 0.3703 -1.63%
1995-07-18 0 3.075 3.075 3.100 3.075 3.100 392,000 1,206,375 3.0775 0.376 0.376 0.379 0.376 0.379 3,202,696 0.3767 0.00%
1995-07-17 0 3.075 3.050 3.075 3.050 3.100 479,000 1,470,050 3.0690 0.376 0.373 0.376 0.373 0.379 3,913,498 0.3756 -0.81%
1995-07-14 0 3.100 3.100 3.125 3.100 3.125 457,000 1,422,450 3.1126 0.379 0.379 0.382 0.379 0.382 3,733,755 0.3810 -0.80%
1995-07-13 0 3.125 3.100 3.150 3.075 3.150 6,136,613 18,914,585 3.0823 0.382 0.379 0.386 0.376 0.386 50,137,002 0.3773 1.63%
1995-07-12 0 3.075 3.075 3.100 3.075 3.100 869,192 2,689,712 3.0945 0.376 0.376 0.379 0.376 0.379 7,101,422 0.3788 -0.81%
1995-07-11 0 3.100 3.075 3.100 3.050 3.100 1,076,000 3,313,550 3.0795 0.379 0.376 0.379 0.373 0.379 8,791,073 0.3769 0.81%
1995-07-10 0 3.075 3.075 3.100 3.050 3.125 1,605,744 4,952,226 3.0841 0.376 0.376 0.379 0.373 0.382 13,119,157 0.3775 1.65%
1995-07-07 0 3.025 3.000 3.025 2.925 3.025 2,487,807 7,430,600 2.9868 0.370 0.367 0.370 0.358 0.370 20,325,737 0.3656 4.31%
1995-07-06 0 2.900 2.900 2.950 2.900 2.975 626,000 1,837,925 2.9360 0.355 0.355 0.361 0.355 0.364 5,114,509 0.3594 -0.85%
1995-07-05 0 2.925 2.925 2.950 2.875 2.925 796,000 2,312,475 2.9051 0.358 0.358 0.361 0.352 0.358 6,503,433 0.3556 1.74%
1995-07-04 0 2.875 2.875 2.900 2.875 2.900 75,000 217,375 2.8983 0.352 0.352 0.355 0.352 0.355 612,761 0.3547 -0.86%
1995-07-03 0 2.900 2.875 2.900 2.875 2.900 413,000 1,193,575 2.8900 0.355 0.352 0.355 0.352 0.355 3,374,269 0.3537 0.00%
1995-06-30 0 2.900 2.875 2.900 2.850 2.900 256,000 738,350 2.8842 0.355 0.352 0.355 0.349 0.355 2,091,556 0.3530 0.87%
1995-06-29 0 2.875 2.875 2.900 2.850 2.900 522,000 1,498,000 2.8697 0.352 0.352 0.355 0.349 0.355 4,264,814 0.3512 1.77%
1995-06-28 0 2.825 2.825 2.850 2.800 2.900 1,998,000 5,633,325 2.8195 0.346 0.346 0.349 0.343 0.355 16,323,944 0.3451 -2.59%
1995-06-27 0 2.900 2.900 2.925 2.875 2.900 580,000 1,676,050 2.8897 0.355 0.355 0.358 0.352 0.355 4,738,683 0.3537 -0.85%
1995-06-26 0 2.925 2.925 2.950 2.875 2.925 172,784 503,176 2.9122 0.358 0.358 0.361 0.352 0.358 1,411,670 0.3564 0.86%
1995-06-23 0 2.900 2.900 2.925 2.875 2.950 211,000 611,850 2.8998 0.355 0.355 0.358 0.352 0.361 1,723,900 0.3549 0.87%
1995-06-22 0 2.875 2.875 2.900 2.875 2.875 445,000 1,279,375 2.8750 0.352 0.352 0.355 0.352 0.352 3,635,713 0.3519 0.00%
1995-06-21 0 2.875 2.850 2.925 2.825 2.925 1,121,000 3,209,475 2.8630 0.352 0.349 0.358 0.346 0.358 9,158,730 0.3504 1.77%
1995-06-20 0 2.825 2.800 2.825 2.825 2.925 1,826,000 5,235,000 2.8669 0.346 0.343 0.346 0.346 0.358 14,918,680 0.3509 -3.42%
1995-06-16 0 2.925 2.900 2.925 2.900 2.925 371,224 1,084,327 2.9210 0.358 0.355 0.358 0.355 0.358 3,032,953 0.3575 0.00%
1995-06-15 0 2.925 2.900 2.925 2.900 2.950 295,000 861,575 2.9206 0.358 0.355 0.358 0.355 0.361 2,410,192 0.3575 -0.85%
1995-06-14 0 2.950 2.950 2.975 2.925 2.950 168,000 494,950 2.9461 0.361 0.361 0.364 0.358 0.361 1,372,584 0.3606 0.85%
1995-06-13 0 2.925 2.900 2.925 2.875 2.950 674,461 1,959,793 2.9057 0.358 0.355 0.358 0.352 0.361 5,510,442 0.3557 0.86%
1995-06-12 0 2.900 2.875 2.900 2.800 3.050 3,123,175 9,074,231 2.9055 0.355 0.352 0.355 0.343 0.373 25,516,784 0.3556 -5.69%
1995-06-09 0 3.075 3.075 3.100 3.075 3.100 866,000 2,665,050 3.0774 0.376 0.376 0.379 0.376 0.379 7,075,343 0.3767 -0.81%
1995-06-08 0 3.100 3.075 3.100 3.075 3.100 417,000 1,287,575 3.0877 0.379 0.376 0.379 0.376 0.379 3,406,949 0.3779 -0.80%
1995-06-07 0 3.125 3.125 3.150 3.125 3.150 1,484,000 4,688,675 3.1595 0.382 0.382 0.386 0.382 0.386 12,124,491 0.3867 -1.57%
1995-06-06 0 3.175 3.175 3.200 3.175 3.350 1,071,000 3,444,650 3.2163 0.389 0.389 0.392 0.389 0.410 8,750,222 0.3937 -1.55%
1995-06-05 0 3.375 3.350 3.375 3.275 3.400 3,021,000 10,146,950 3.3588 0.395 0.392 0.395 0.383 0.398 25,830,000 0.3928 3.85%
1995-06-01 0 3.250 3.225 3.250 3.200 3.275 1,620,000 5,228,625 3.2275 0.380 0.377 0.380 0.374 0.383 13,851,241 0.3775 1.56%
1995-05-31 0 3.200 3.200 3.225 3.175 3.225 491,309 1,570,270 3.1961 0.374 0.374 0.377 0.371 0.377 4,200,765 0.3738 0.79%
1995-05-30 0 3.175 3.150 3.175 3.150 3.200 397,000 1,263,150 3.1817 0.371 0.368 0.371 0.368 0.374 3,394,409 0.3721 0.00%
1995-05-29 0 3.175 3.175 3.200 3.125 3.175 560,000 1,768,600 3.1582 0.371 0.371 0.374 0.365 0.371 4,788,083 0.3694 0.79%
1995-05-26 0 3.150 3.150 3.175 3.150 3.150 382,000 1,203,300 3.1500 0.368 0.368 0.371 0.368 0.368 3,266,157 0.3684 0.00%
1995-05-25 0 3.150 3.150 3.175 3.150 3.175 439,000 1,385,700 3.1565 0.368 0.368 0.371 0.368 0.371 3,753,515 0.3692 0.00%
1995-05-24 0 3.150 3.150 3.175 3.150 3.200 343,000 1,084,925 3.1630 0.368 0.368 0.371 0.368 0.374 2,932,701 0.3699 -0.79%
1995-05-23 0 3.175 3.175 3.200 3.175 3.200 554,000 1,759,750 3.1764 0.371 0.371 0.374 0.371 0.374 4,736,783 0.3715 0.79%
1995-05-22 0 3.150 3.150 3.175 3.125 3.150 499,959 1,574,477 3.1492 0.368 0.368 0.371 0.365 0.368 4,274,724 0.3683 0.80%
1995-05-19 0 3.125 3.125 3.175 3.100 3.175 892,000 2,807,200 3.1471 0.365 0.365 0.371 0.363 0.371 7,626,733 0.3681 -2.34%
1995-05-18 0 3.200 3.200 3.225 3.175 3.200 1,090,392 3,489,146 3.1999 0.374 0.374 0.377 0.371 0.374 9,323,014 0.3743 0.00%
1995-05-17 0 3.200 3.200 3.225 3.125 3.250 808,000 2,577,425 3.1899 0.374 0.374 0.377 0.365 0.380 6,908,520 0.3731 1.59%
1995-05-16 0 3.150 3.150 3.175 3.150 3.225 1,258,000 3,997,000 3.1773 0.368 0.368 0.371 0.368 0.377 10,756,087 0.3716 -0.79%
1995-05-15 0 3.175 3.175 3.200 3.150 3.250 2,058,000 6,631,325 3.2222 0.371 0.371 0.374 0.368 0.380 17,596,207 0.3769 0.00%
1995-05-12 0 3.175 3.175 3.200 3.075 3.225 3,256,000 10,242,225 3.1456 0.371 0.371 0.374 0.360 0.377 27,839,285 0.3679 3.25%
1995-05-11 0 3.075 3.050 3.075 3.050 3.100 1,529,000 4,697,725 3.0724 0.360 0.357 0.360 0.357 0.363 13,073,178 0.3593 1.65%
1995-05-10 0 3.025 3.000 3.050 2.925 3.025 1,284,959 3,831,185 2.9816 0.354 0.351 0.357 0.342 0.354 10,986,591 0.3487 3.42%
1995-05-09 0 2.925 2.900 2.925 2.825 2.950 464,000 1,347,100 2.9032 0.342 0.339 0.342 0.330 0.345 3,967,269 0.3396 2.63%
1995-05-08 0 2.850 2.850 2.875 2.825 2.850 445,000 1,267,400 2.8481 0.333 0.333 0.336 0.330 0.333 3,804,816 0.3331 0.00%
1995-05-05 0 2.850 2.825 2.850 2.825 2.850 211,000 596,850 2.8287 0.333 0.330 0.333 0.330 0.333 1,804,081 0.3308 0.88%
1995-05-04 0 2.825 2.825 2.875 2.800 2.850 422,000 1,192,425 2.8257 0.330 0.330 0.336 0.327 0.333 3,608,163 0.3305 -0.88%
1995-05-03 0 2.850 2.825 2.875 2.825 2.850 274,000 776,300 2.8332 0.333 0.330 0.336 0.330 0.333 2,342,741 0.3314 0.00%
1995-05-02 0 2.850 2.800 2.850 2.800 2.850 542,000 1,527,525 2.8183 0.333 0.327 0.333 0.327 0.333 4,634,181 0.3296 1.79%
1995-05-01 0 2.800 2.800 2.825 2.800 2.825 286,000 801,175 2.8013 0.327 0.327 0.330 0.327 0.330 2,445,343 0.3276 -0.88%
1995-04-28 0 2.825 2.825 2.850 2.800 2.850 250,000 703,450 2.8138 0.330 0.330 0.333 0.327 0.333 2,137,537 0.3291 0.00%
1995-04-27 0 2.825 2.800 2.825 2.750 2.850 387,000 1,088,725 2.8132 0.330 0.327 0.330 0.322 0.333 3,308,908 0.3290 1.80%
1995-04-26 0 2.775 2.750 2.775 2.750 2.800 588,906 1,632,390 2.7719 0.325 0.322 0.325 0.322 0.327 5,035,234 0.3242 -2.63%
1995-04-25 0 2.850 2.850 2.875 2.850 2.900 631,000 1,810,175 2.8687 0.333 0.333 0.336 0.333 0.339 5,395,144 0.3355 -1.72%
1995-04-24 0 2.900 2.900 2.925 2.900 3.000 913,000 2,683,875 2.9396 0.339 0.339 0.342 0.339 0.351 7,806,286 0.3438 -5.69%
1995-04-21 0 3.075 3.050 3.100 3.025 3.075 238,000 723,725 3.0409 0.360 0.357 0.363 0.354 0.360 2,034,935 0.3557 1.65%
1995-04-20 0 3.025 3.025 3.050 3.025 3.075 432,000 1,321,475 3.0590 0.354 0.354 0.357 0.354 0.360 3,693,664 0.3578 -1.63%
1995-04-19 0 3.075 3.050 3.075 3.025 3.075 154,000 472,300 3.0669 0.360 0.357 0.360 0.354 0.360 1,316,723 0.3587 0.82%
1995-04-18 0 3.050 3.050 3.100 3.000 3.075 233,000 714,500 3.0665 0.357 0.357 0.363 0.351 0.360 1,992,185 0.3587 -0.81%
1995-04-13 0 3.075 3.075 3.100 3.050 3.075 374,000 1,149,800 3.0743 0.360 0.360 0.363 0.357 0.360 3,197,756 0.3596 0.00%
1995-04-12 0 3.075 3.050 3.075 3.050 3.075 370,000 1,136,500 3.0716 0.360 0.357 0.360 0.357 0.360 3,163,555 0.3592 0.00%
1995-04-11 0 3.075 3.075 3.100 3.075 3.100 705,000 2,177,500 3.0887 0.360 0.360 0.363 0.360 0.363 6,027,855 0.3612 -0.81%
1995-04-10 0 3.100 3.075 3.100 3.075 3.100 649,980 2,002,367 3.0807 0.363 0.360 0.363 0.360 0.363 5,557,426 0.3603 0.81%
1995-04-07 0 3.075 3.075 3.100 3.050 3.075 717,000 2,204,650 3.0748 0.360 0.360 0.363 0.357 0.360 6,130,457 0.3596 0.00%
1995-04-06 0 3.075 3.075 3.100 3.075 3.100 990,000 3,048,500 3.0793 0.360 0.360 0.363 0.360 0.363 8,464,647 0.3601 0.00%
1995-04-04 0 3.075 3.075 3.100 3.050 3.075 1,450,000 4,450,775 3.0695 0.360 0.360 0.363 0.357 0.360 12,397,716 0.3590 0.00%
1995-04-03 0 3.075 3.075 3.100 3.025 3.100 942,000 2,895,150 3.0734 0.360 0.360 0.363 0.354 0.363 8,054,240 0.3595 -0.81%
1995-03-31 0 3.100 3.100 3.125 3.100 3.125 1,081,000 3,373,875 3.1211 0.363 0.363 0.365 0.363 0.365 9,242,711 0.3650 -0.80%
1995-03-30 0 3.125 3.100 3.125 3.100 3.125 2,257,000 7,005,325 3.1038 0.365 0.363 0.365 0.363 0.365 19,297,686 0.3630 1.63%
1995-03-29 0 3.075 3.075 3.100 3.050 3.100 936,000 2,892,700 3.0905 0.360 0.360 0.363 0.357 0.363 8,002,939 0.3615 -0.81%
1995-03-28 0 3.100 3.075 3.100 3.075 3.125 2,388,000 7,392,100 3.0955 0.363 0.360 0.363 0.360 0.365 20,417,756 0.3620 0.00%
1995-03-27 0 3.100 3.075 3.100 3.100 3.125 2,480,000 7,688,200 3.1001 0.363 0.360 0.363 0.363 0.365 21,204,369 0.3626 0.00%
1995-03-24 0 3.100 3.075 3.100 3.075 3.100 321,000 992,275 3.0912 0.363 0.360 0.363 0.360 0.363 2,744,598 0.3615 0.00%
1995-03-23 0 3.100 3.075 3.100 3.075 3.100 832,000 2,560,000 3.0769 0.363 0.360 0.363 0.360 0.363 7,113,724 0.3599 0.00%
1995-03-22 0 3.100 3.075 3.100 3.075 3.100 2,120,000 6,563,675 3.0961 0.363 0.360 0.363 0.360 0.363 18,126,316 0.3621 0.00%
1995-03-21 0 3.100 3.075 3.100 3.075 3.125 3,919,000 12,170,725 3.1056 0.363 0.360 0.363 0.360 0.365 33,508,034 0.3632 0.00%
1995-03-20 0 3.100 3.075 3.100 3.075 3.100 182,000 561,650 3.0860 0.363 0.360 0.363 0.360 0.363 1,556,127 0.3609 0.81%
1995-03-17 0 3.075 3.050 3.075 3.050 3.100 446,000 1,373,750 3.0802 0.360 0.357 0.360 0.357 0.363 3,813,366 0.3602 0.82%
1995-03-16 0 3.050 3.050 3.075 3.050 3.100 254,000 779,475 3.0688 0.357 0.357 0.360 0.357 0.363 2,171,738 0.3589 0.00%
1995-03-15 0 3.050 3.025 3.075 3.025 3.050 322,000 980,600 3.0453 0.357 0.354 0.360 0.354 0.357 2,753,148 0.3562 1.67%
1995-03-14 0 3.000 3.000 3.025 3.000 3.025 268,392 808,402 3.0120 0.351 0.351 0.354 0.351 0.354 2,294,792 0.3523 -0.83%
1995-03-13 0 3.025 3.025 3.050 3.000 3.025 373,000 1,122,800 3.0102 0.354 0.354 0.357 0.351 0.354 3,189,206 0.3521 2.54%
1995-03-10 0 2.950 2.950 2.975 2.925 3.000 236,000 696,200 2.9500 0.345 0.345 0.348 0.342 0.351 2,017,835 0.3450 0.00%
1995-03-09 0 2.950 2.950 3.000 2.850 2.975 853,000 2,517,650 2.9515 0.345 0.345 0.351 0.333 0.348 7,293,277 0.3452 -0.84%
1995-03-08 0 2.975 2.950 2.975 2.925 3.050 891,000 2,655,950 2.9809 0.348 0.345 0.348 0.342 0.357 7,618,183 0.3486 -4.03%
1995-03-07 0 3.100 3.075 3.125 3.075 3.100 328,000 1,016,550 3.0992 0.363 0.360 0.365 0.360 0.363 2,804,449 0.3625 -1.59%
1995-03-06 0 3.150 3.100 3.150 3.075 3.150 175,000 540,700 3.0897 0.368 0.363 0.368 0.360 0.368 1,496,276 0.3614 1.61%
1995-03-03 0 3.100 3.100 3.125 3.075 3.100 155,906 482,723 3.0962 0.363 0.363 0.365 0.360 0.363 1,333,020 0.3621 0.00%
1995-03-02 0 3.100 3.075 3.125 3.100 3.150 243,000 756,050 3.1113 0.363 0.360 0.365 0.363 0.368 2,077,686 0.3639 -0.80%
1995-03-01 0 3.125 3.125 3.150 3.100 3.175 177,000 552,675 3.1225 0.365 0.365 0.368 0.363 0.371 1,513,376 0.3652 -1.57%
1995-02-28 0 3.175 3.150 3.175 3.125 3.175 372,000 1,168,950 3.1423 0.371 0.368 0.371 0.365 0.371 3,180,655 0.3675 3.25%
1995-02-27 0 3.075 3.075 3.100 3.075 3.125 247,000 764,325 3.0944 0.360 0.360 0.363 0.360 0.365 2,111,887 0.3619 -1.60%
1995-02-24 0 3.125 3.125 3.150 3.100 3.150 417,000 1,298,675 3.1143 0.365 0.365 0.368 0.363 0.368 3,565,412 0.3642 1.63%
1995-02-23 0 3.075 3.075 3.100 3.050 3.075 98,000 301,100 3.0724 0.360 0.360 0.363 0.357 0.360 837,915 0.3593 0.00%
1995-02-22 0 3.075 3.075 3.125 3.050 3.075 180,000 553,450 3.0747 0.360 0.360 0.365 0.357 0.360 1,539,027 0.3596 -0.81%
1995-02-21 0 3.100 3.100 3.125 3.100 3.100 127,000 393,700 3.1000 0.363 0.363 0.365 0.363 0.363 1,085,869 0.3626 1.64%
1995-02-20 0 3.050 3.050 3.100 3.025 3.125 205,000 629,050 3.0685 0.357 0.357 0.363 0.354 0.365 1,752,781 0.3589 -2.40%
1995-02-17 0 3.125 3.100 3.150 3.100 3.150 245,000 762,075 3.1105 0.365 0.363 0.368 0.363 0.368 2,094,786 0.3638 -0.79%
1995-02-16 0 3.150 3.100 3.175 3.150 3.200 1,042,000 3,323,700 3.1897 0.368 0.363 0.371 0.368 0.374 8,909,255 0.3731 0.00%
1995-02-15 0 3.150 3.150 3.200 3.100 3.175 219,000 688,225 3.1426 0.368 0.368 0.374 0.363 0.371 1,872,483 0.3675 0.80%
1995-02-14 0 3.125 3.100 3.150 3.100 3.175 342,000 1,078,400 3.1532 0.365 0.363 0.368 0.363 0.371 2,924,151 0.3688 -1.57%
1995-02-13 0 3.175 3.150 3.200 3.150 3.175 100,000 316,750 3.1675 0.371 0.368 0.374 0.368 0.371 855,015 0.3705 0.79%
1995-02-10 0 3.150 3.125 3.200 3.150 3.250 193,000 619,550 3.2101 0.368 0.365 0.374 0.368 0.380 1,650,179 0.3754 -3.08%
1995-02-09 0 3.250 3.225 3.250 3.175 3.250 1,128,000 3,622,175 3.2111 0.380 0.377 0.380 0.371 0.380 9,644,568 0.3756 1.56%
1995-02-08 0 3.200 3.075 3.200 3.050 3.200 323,000 992,300 3.0721 0.374 0.360 0.374 0.357 0.374 2,761,698 0.3593 3.23%
1995-02-07 0 3.100 3.100 3.125 3.100 3.250 890,000 2,833,975 3.1842 0.363 0.363 0.365 0.363 0.380 7,609,633 0.3724 0.00%
1995-02-06 0 3.100 3.075 3.100 2.900 3.100 1,067,200 3,185,095 2.9845 0.363 0.360 0.363 0.339 0.363 9,124,719 0.3491 7.83%
1995-02-03 0 2.875 2.875 2.900 2.875 2.900 361,000 1,045,025 2.8948 0.336 0.336 0.339 0.336 0.339 3,086,604 0.3386 -0.86%
1995-01-30 0 2.900 2.850 2.900 2.825 2.900 355,000 1,008,750 2.8415 0.339 0.333 0.339 0.330 0.339 3,035,303 0.3323 1.75%
1995-01-27 0 2.850 2.850 2.875 2.800 2.875 338,400 959,110 2.8342 0.333 0.333 0.336 0.327 0.336 2,893,370 0.3315 0.00%
1995-01-26 0 2.850 2.825 2.900 2.850 3.000 616,000 1,793,425 2.9114 0.333 0.330 0.339 0.333 0.351 5,266,892 0.3405 -1.72%
1995-01-25 0 2.900 2.850 2.900 2.850 2.925 3,150,000 9,071,325 2.8798 0.339 0.333 0.339 0.333 0.342 26,932,969 0.3368 0.87%
1995-01-24 0 2.875 2.850 2.875 2.850 3.000 1,063,000 3,154,425 2.9675 0.336 0.333 0.336 0.333 0.351 9,088,808 0.3471 -4.17%
1995-01-23 0 3.000 2.900 3.000 2.950 3.050 997,300 2,982,330 2.9904 0.351 0.339 0.351 0.345 0.357 8,527,064 0.3497 -1.64%
1995-01-20 0 3.050 3.050 3.075 3.000 3.050 1,085,867 3,308,024 3.0464 0.357 0.357 0.360 0.351 0.357 9,284,325 0.3563 0.00%
1995-01-19 0 3.050 3.050 3.075 3.050 3.075 630,000 1,924,400 3.0546 0.357 0.357 0.360 0.357 0.360 5,386,594 0.3573 -1.61%
1995-01-18 0 3.100 3.075 3.100 3.050 3.100 345,000 1,055,775 3.0602 0.363 0.360 0.363 0.357 0.363 2,949,801 0.3579 0.81%
1995-01-17 0 3.075 3.050 3.100 3.025 3.150 116,000 354,650 3.0573 0.360 0.357 0.363 0.354 0.368 991,817 0.3576 0.82%
1995-01-16 0 3.050 3.000 3.050 3.000 3.050 155,000 470,750 3.0371 0.357 0.351 0.357 0.351 0.357 1,325,273 0.3552 1.67%
1995-01-13 0 3.000 3.000 3.025 2.950 3.025 1,656,000 4,953,000 2.9909 0.351 0.351 0.354 0.345 0.354 14,159,047 0.3498 -0.83%
1995-01-12 0 3.025 3.000 3.025 3.000 3.050 912,000 2,750,600 3.0160 0.354 0.351 0.354 0.351 0.357 7,797,736 0.3527 0.83%
1995-01-11 0 3.000 3.000 3.050 3.000 3.125 529,000 1,631,000 3.0832 0.351 0.351 0.357 0.351 0.365 4,523,029 0.3606 0.00%
1995-01-10 0 3.000 3.000 3.025 3.000 3.050 1,256,000 3,771,975 3.0032 0.351 0.351 0.354 0.351 0.357 10,738,987 0.3512 0.00%
1995-01-09 0 3.000 3.000 3.025 3.000 3.025 1,087,000 3,268,025 3.0065 0.351 0.351 0.354 0.351 0.354 9,294,012 0.3516 -0.83%
1995-01-06 0 3.025 3.025 3.050 3.025 3.050 631,000 1,914,375 3.0339 0.354 0.354 0.357 0.354 0.357 5,395,144 0.3548 -0.82%
1995-01-05 0 3.050 3.050 3.075 3.025 3.075 325,000 991,500 3.0508 0.357 0.357 0.360 0.354 0.360 2,778,798 0.3568 0.00%
1995-01-04 0 3.050 3.025 3.050 3.025 3.050 410,000 1,245,400 3.0376 0.357 0.354 0.357 0.354 0.357 3,505,561 0.3553 0.83%
1995-01-03 0 3.025 3.025 3.050 3.025 3.075 290,000 881,500 3.0397 0.354 0.354 0.357 0.354 0.360 2,479,543 0.3555 -2.42%
1994-12-30 0 3.100 3.100 3.125 3.075 3.125 222,000 686,850 3.0939 0.363 0.363 0.365 0.360 0.365 1,898,133 0.3619 0.81%
1994-12-29 0 3.075 3.075 3.125 3.025 3.100 278,865 859,352 3.0816 0.360 0.360 0.365 0.354 0.363 2,384,337 0.3604 -0.81%
1994-12-28 0 3.100 3.100 3.150 3.100 3.175 170,000 531,600 3.1271 0.363 0.363 0.368 0.363 0.371 1,453,525 0.3657 -1.59%
1994-12-23 0 3.150 3.150 3.200 3.150 3.150 95,000 299,250 3.1500 0.368 0.368 0.374 0.368 0.368 812,264 0.3684 -0.79%
1994-12-22 0 3.175 3.150 3.175 3.175 3.200 969,000 3,089,525 3.1884 0.371 0.368 0.371 0.371 0.374 8,285,094 0.3729 0.79%
1994-12-21 0 3.150 3.125 3.175 3.125 3.225 877,000 2,777,725 3.1673 0.368 0.365 0.371 0.365 0.377 7,498,481 0.3704 -2.33%
1994-12-20 0 3.225 3.225 3.250 3.175 3.225 70,000 224,250 3.2036 0.377 0.377 0.380 0.371 0.377 598,510 0.3747 0.00%
1994-12-19 0 3.225 3.200 3.250 3.225 3.300 752,000 2,455,075 3.2647 0.377 0.374 0.380 0.377 0.386 6,429,712 0.3818 -0.77%
1994-12-16 0 3.250 3.250 3.275 3.250 3.325 745,000 2,451,350 3.2904 0.380 0.380 0.383 0.380 0.389 6,369,861 0.3848 -1.52%
1994-12-15 0 3.300 3.275 3.300 3.250 3.450 1,000,000 3,287,450 3.2875 0.386 0.383 0.386 0.380 0.404 8,550,149 0.3845 1.54%
1994-12-14 0 3.250 3.225 3.250 3.125 3.250 927,000 2,979,825 3.2145 0.380 0.377 0.380 0.365 0.380 7,925,988 0.3760 4.84%
1994-12-13 0 3.100 3.075 3.125 3.050 3.100 694,000 2,137,750 3.0803 0.363 0.360 0.365 0.357 0.363 5,933,803 0.3603 0.81%
1994-12-12 0 3.075 3.075 3.100 2.950 3.100 1,613,000 4,875,900 3.0229 0.360 0.360 0.363 0.345 0.363 13,791,390 0.3535 2.50%
1994-12-09 0 3.000 3.000 3.050 2.850 3.000 2,453,000 7,263,325 2.9610 0.351 0.351 0.357 0.333 0.351 20,973,515 0.3463 -3.23%
1994-12-08 0 3.100 3.100 3.125 3.050 3.150 889,000 2,768,525 3.1142 0.363 0.363 0.365 0.357 0.368 7,601,082 0.3642 -3.88%
1994-12-07 0 3.225 3.175 3.225 3.150 3.225 595,000 1,899,900 3.1931 0.377 0.371 0.377 0.368 0.377 5,087,339 0.3735 0.78%
1994-12-06 0 3.200 3.175 3.200 3.100 3.200 2,185,392 6,823,476 3.1223 0.374 0.371 0.374 0.363 0.374 18,685,427 0.3652 0.79%
1994-12-05 0 3.175 3.175 3.200 3.150 3.200 708,000 2,248,650 3.1761 0.371 0.371 0.374 0.368 0.374 6,053,505 0.3715 0.00%
1994-12-02 0 3.175 3.175 3.200 3.100 3.200 1,311,000 4,146,150 3.1626 0.371 0.371 0.374 0.363 0.374 11,209,245 0.3699 -5.93%
1994-12-01 0 3.375 3.350 3.375 3.350 3.400 267,000 901,725 3.3772 0.395 0.392 0.395 0.392 0.398 2,282,890 0.3950 1.50%
1994-11-30 0 3.325 3.325 3.350 3.300 3.375 741,000 2,469,750 3.3330 0.389 0.389 0.392 0.386 0.395 6,335,660 0.3898 -2.21%
1994-11-29 0 3.400 3.400 3.425 3.350 3.425 704,274 2,391,959 3.3963 0.398 0.398 0.401 0.392 0.401 6,021,648 0.3972 3.03%
1994-11-28 0 3.300 3.300 3.350 3.275 3.425 1,158,000 3,867,500 3.3398 0.386 0.386 0.392 0.383 0.401 9,901,072 0.3906 -4.35%
1994-11-25 0 3.450 3.450 3.475 3.400 3.475 835,000 2,876,025 3.4443 0.404 0.404 0.406 0.398 0.406 7,139,374 0.4028 0.73%
1994-11-24 0 3.425 3.425 3.450 3.350 3.475 954,000 3,265,125 3.4226 0.401 0.401 0.404 0.392 0.406 8,156,842 0.4003 1.48%
1994-11-23 0 3.375 3.375 3.400 3.350 3.550 1,278,000 4,339,125 3.3952 0.395 0.395 0.398 0.392 0.415 10,927,090 0.3971 -4.26%
1994-11-22 0 3.525 3.500 3.600 3.450 3.600 728,000 2,548,125 3.5002 0.412 0.409 0.421 0.404 0.421 6,224,508 0.4094 -4.73%
1994-11-21 0 3.700 3.700 3.725 3.675 3.750 914,000 3,403,975 3.7243 0.433 0.433 0.436 0.430 0.439 7,814,836 0.4356 -1.33%
1994-11-18 0 3.750 3.750 3.775 3.750 3.775 1,024,658 3,844,385 3.7519 0.439 0.439 0.442 0.439 0.442 8,760,979 0.4388 0.00%
1994-11-17 0 3.750 3.750 3.775 3.750 3.825 655,000 2,480,000 3.7863 0.439 0.439 0.442 0.439 0.447 5,600,348 0.4428 0.00%
1994-11-16 0 3.750 3.750 3.775 3.750 3.850 873,000 3,297,550 3.7773 0.439 0.439 0.442 0.439 0.450 7,464,280 0.4418 -1.96%
1994-11-15 0 3.825 3.825 3.850 3.775 3.825 533,000 2,031,775 3.8120 0.447 0.447 0.450 0.442 0.447 4,557,229 0.4458 1.32%
1994-11-14 0 3.775 3.775 3.800 3.750 3.775 707,000 2,655,650 3.7562 0.442 0.442 0.444 0.439 0.442 6,044,955 0.4393 0.00%
1994-11-11 0 3.775 3.750 3.775 3.750 3.775 218,000 820,150 3.7622 0.442 0.439 0.442 0.439 0.442 1,863,932 0.4400 0.67%
1994-11-10 0 3.750 3.750 3.800 3.700 3.750 1,155,000 4,295,425 3.7190 0.439 0.439 0.444 0.433 0.439 9,875,422 0.4350 -0.66%
1994-11-09 0 3.775 3.775 3.800 3.750 3.825 662,000 2,512,200 3.7949 0.442 0.442 0.444 0.439 0.447 5,660,199 0.4438 0.00%
1994-11-08 0 3.775 3.775 3.800 3.750 3.800 738,000 2,794,400 3.7864 0.442 0.442 0.444 0.439 0.444 6,310,010 0.4429 0.00%
1994-11-07 0 3.775 3.725 3.775 3.750 3.800 1,250,000 4,717,850 3.7743 0.442 0.436 0.442 0.439 0.444 10,687,686 0.4414 -3.21%
1994-11-04 0 3.900 3.875 3.900 3.900 3.925 405,000 1,580,500 3.9025 0.456 0.453 0.456 0.456 0.459 3,462,810 0.4564 0.00%
1994-11-03 0 3.900 3.900 3.950 3.875 3.950 180,000 703,475 3.9082 0.456 0.456 0.462 0.453 0.462 1,539,027 0.4571 0.00%
1994-11-02 0 3.900 3.900 3.925 3.875 3.925 1,016,400 3,983,585 3.9193 0.456 0.456 0.459 0.453 0.459 8,690,371 0.4584 -1.89%
1994-11-01 0 3.975 3.950 3.975 3.950 4.000 516,000 2,051,975 3.9767 0.465 0.462 0.465 0.462 0.468 4,411,877 0.4651 0.00%
1994-10-31 0 3.975 3.950 4.000 3.925 3.975 826,000 3,265,300 3.9531 0.465 0.462 0.468 0.459 0.465 7,062,423 0.4623 1.92%
1994-10-28 0 3.900 3.900 3.925 3.900 3.925 147,000 575,225 3.9131 0.456 0.456 0.459 0.456 0.459 1,256,872 0.4577 0.00%
1994-10-27 0 3.900 3.900 3.925 3.875 3.900 281,000 1,095,850 3.8998 0.456 0.456 0.459 0.453 0.456 2,402,592 0.4561 0.00%
1994-10-26 0 3.900 3.900 3.925 3.900 3.950 212,000 830,900 3.9193 0.456 0.456 0.459 0.456 0.462 1,812,632 0.4584 0.00%
1994-10-25 0 3.900 3.900 3.925 3.900 3.925 450,000 1,757,975 3.9066 0.456 0.456 0.459 0.456 0.459 3,847,567 0.4569 0.00%
1994-10-24 0 3.900 3.900 3.925 3.875 3.925 572,000 2,226,675 3.8928 0.456 0.456 0.459 0.453 0.459 4,890,685 0.4553 0.00%
1994-10-21 0 3.900 3.900 3.925 3.900 3.925 147,000 573,550 3.9017 0.456 0.456 0.459 0.456 0.459 1,256,872 0.4563 0.00%
1994-10-20 0 3.900 3.900 3.925 3.900 3.925 902,000 3,519,575 3.9020 0.456 0.456 0.459 0.456 0.459 7,712,234 0.4564 0.00%
1994-10-19 0 3.900 3.900 3.925 3.900 3.900 457,000 1,782,300 3.9000 0.456 0.456 0.459 0.456 0.456 3,907,418 0.4561 -0.64%
1994-10-18 0 3.925 3.900 3.925 3.900 3.950 608,000 2,379,150 3.9131 0.459 0.456 0.459 0.456 0.462 5,198,491 0.4577 -1.88%
1994-10-17 0 4.000 3.950 4.000 3.950 4.000 54,000 214,900 3.9796 0.468 0.462 0.468 0.462 0.468 461,708 0.4654 -0.62%
1994-10-14 0 4.025 4.000 4.050 4.000 4.075 640,490 2,579,598 4.0275 0.471 0.468 0.474 0.468 0.477 5,476,285 0.4710 0.63%
1994-10-12 0 4.000 3.975 4.000 3.925 4.050 405,000 1,613,275 3.9834 0.468 0.465 0.468 0.459 0.474 3,462,810 0.4659 2.56%
1994-10-11 0 3.900 3.900 3.950 3.850 3.900 662,000 2,570,475 3.8829 0.456 0.456 0.462 0.450 0.456 5,660,199 0.4541 0.00%
1994-10-10 0 3.900 3.875 3.950 3.900 3.950 316,000 1,238,800 3.9203 0.456 0.453 0.462 0.456 0.462 2,701,847 0.4585 0.65%
1994-10-07 0 3.875 3.850 3.875 3.825 3.975 625,000 2,430,950 3.8895 0.453 0.450 0.453 0.447 0.465 5,343,843 0.4549 0.00%
1994-10-06 0 3.875 3.850 3.875 3.875 3.950 516,000 2,008,800 3.8930 0.453 0.450 0.453 0.453 0.462 4,411,877 0.4553 -3.12%
1994-10-05 0 4.100 4.100 4.125 4.050 4.175 472,000 1,942,250 4.1149 0.468 0.468 0.471 0.462 0.476 4,136,562 0.4695 -2.38%
1994-10-04 0 4.200 4.175 4.200 4.175 4.300 840,000 3,538,125 4.2121 0.479 0.476 0.479 0.476 0.491 7,361,678 0.4806 0.00%
1994-10-03 0 4.200 4.200 4.225 4.175 4.225 493,600 2,072,675 4.1991 0.479 0.479 0.482 0.476 0.482 4,325,862 0.4791 -0.47%
1994-09-30 0 4.220 4.210 4.220 4.220 4.250 1,164,000 4,926,590 4.2325 0.482 0.480 0.482 0.482 0.485 10,201,183 0.4829 -0.71%
1994-09-29 0 4.250 4.250 4.290 4.250 4.280 314,137 1,339,182 4.2631 0.485 0.485 0.490 0.485 0.488 2,753,066 0.4864 0.00%
1994-09-28 0 4.250 4.250 4.260 4.240 4.270 207,000 881,750 4.2597 0.485 0.485 0.486 0.484 0.487 1,814,128 0.4860 0.24%
1994-09-27 0 4.240 4.230 4.250 4.240 4.300 524,000 2,230,940 4.2575 0.484 0.483 0.485 0.484 0.491 4,592,285 0.4858 0.00%
1994-09-26 0 4.240 4.240 4.250 4.240 4.250 660,000 2,801,330 4.2444 0.484 0.484 0.485 0.484 0.485 5,784,176 0.4843 0.00%
1994-09-23 0 4.240 4.240 4.250 4.230 4.300 363,000 1,547,290 4.2625 0.484 0.484 0.485 0.483 0.491 3,181,297 0.4864 -1.40%
1994-09-22 0 4.300 4.300 4.310 4.270 4.340 875,000 3,769,260 4.3077 0.491 0.491 0.492 0.487 0.495 7,668,415 0.4915 -1.15%
1994-09-20 0 4.350 4.340 4.350 4.330 4.360 1,430,000 6,202,820 4.3376 0.496 0.495 0.496 0.494 0.497 12,532,381 0.4949 0.23%
1994-09-19 0 4.340 4.340 4.350 4.340 4.350 1,540,000 6,684,630 4.3407 0.495 0.495 0.496 0.495 0.496 13,496,410 0.4953 0.00%
1994-09-16 0 4.340 4.340 4.350 4.320 4.360 1,093,389 4,749,434 4.3438 0.495 0.495 0.496 0.493 0.497 9,582,355 0.4956 -1.36%
1994-09-15 0 4.400 4.400 4.410 4.330 4.400 1,765,000 7,704,320 4.3651 0.502 0.502 0.503 0.494 0.502 15,468,288 0.4981 -0.45%
1994-09-14 0 4.420 4.390 4.430 4.360 4.440 3,702,000 16,283,470 4.3986 0.504 0.501 0.505 0.497 0.507 32,443,968 0.5019 -0.23%
1994-09-13 0 4.430 4.430 4.440 4.380 4.450 1,893,000 8,354,680 4.4135 0.505 0.505 0.507 0.500 0.508 16,590,068 0.5036 0.00%
1994-09-12 0 4.430 4.430 4.450 4.300 4.440 3,761,000 16,511,200 4.3901 0.505 0.505 0.508 0.491 0.507 32,961,038 0.5009 -0.45%
1994-09-09 0 4.450 4.440 4.470 4.300 4.460 2,675,000 11,815,540 4.4170 0.508 0.507 0.510 0.491 0.509 23,443,440 0.5040 3.97%
1994-09-08 0 4.280 4.280 4.300 4.180 4.290 1,373,000 5,834,860 4.2497 0.488 0.488 0.491 0.477 0.490 12,032,838 0.4849 2.39%
1994-09-07 0 4.180 4.180 4.200 4.150 4.220 1,037,000 4,351,600 4.1963 0.477 0.477 0.479 0.474 0.482 9,088,167 0.4788 0.24%
1994-09-06 0 4.170 4.160 4.170 4.130 4.180 456,000 1,895,930 4.1577 0.476 0.475 0.476 0.471 0.477 3,996,340 0.4744 0.72%
1994-09-05 0 4.140 4.140 4.150 4.100 4.170 1,079,000 4,471,910 4.1445 0.472 0.472 0.474 0.468 0.476 9,456,251 0.4729 0.98%
1994-09-02 0 4.100 4.090 4.100 4.090 4.170 1,052,000 4,330,690 4.1166 0.468 0.467 0.468 0.467 0.476 9,219,626 0.4697 -1.68%
1994-09-01 0 4.170 4.140 4.170 4.080 4.200 1,073,000 4,463,120 4.1595 0.476 0.472 0.476 0.466 0.479 9,403,668 0.4746 0.48%
1994-08-31 0 4.150 4.150 4.160 4.120 4.180 1,088,000 4,506,280 4.1418 0.474 0.474 0.475 0.470 0.477 9,535,126 0.4726 0.24%
1994-08-30 0 4.140 4.110 4.140 3.980 4.150 859,000 3,501,830 4.0766 0.472 0.469 0.472 0.454 0.474 7,528,192 0.4652 3.76%
1994-08-26 0 3.990 3.990 4.000 3.970 3.990 198,000 788,240 3.9810 0.455 0.455 0.456 0.453 0.455 1,735,253 0.4543 1.53%
1994-08-25 0 3.930 3.930 3.990 3.930 4.000 365,000 1,449,570 3.9714 0.448 0.448 0.455 0.448 0.456 3,198,824 0.4532 0.26%
1994-08-24 0 3.920 3.910 3.920 3.900 3.960 787,951 3,092,237 3.9244 0.447 0.446 0.447 0.445 0.452 6,905,526 0.4478 -2.00%
1994-08-23 0 4.000 3.980 4.020 4.000 4.080 545,000 2,206,940 4.0494 0.456 0.454 0.459 0.456 0.466 4,776,327 0.4621 -1.96%
1994-08-22 0 4.080 4.080 4.100 4.010 4.080 316,000 1,280,180 4.0512 0.466 0.466 0.468 0.458 0.466 2,769,393 0.4623 0.74%
1994-08-19 0 4.050 4.050 4.120 4.010 4.120 2,047,000 8,271,440 4.0408 0.462 0.462 0.470 0.458 0.470 17,939,709 0.4611 -1.70%
1994-08-18 0 4.120 4.120 4.130 4.120 4.190 1,718,000 7,130,320 4.1504 0.470 0.470 0.471 0.470 0.478 15,056,385 0.4736 -1.44%
1994-08-17 0 4.180 4.180 4.190 4.150 4.200 309,000 1,292,500 4.1828 0.477 0.477 0.478 0.474 0.479 2,708,046 0.4773 0.48%
1994-08-16 0 4.160 4.160 4.170 4.150 4.170 1,067,000 4,433,810 4.1554 0.475 0.475 0.476 0.474 0.476 9,351,084 0.4741 -0.48%
1994-08-15 0 4.180 4.170 4.180 4.180 4.200 471,000 1,970,460 4.1836 0.477 0.476 0.477 0.477 0.479 4,127,798 0.4774 -0.24%
1994-08-12 0 4.190 4.180 4.200 4.180 4.210 630,000 2,639,920 4.1903 0.478 0.477 0.479 0.477 0.480 5,521,259 0.4781 -1.64%
1994-08-11 0 4.260 4.260 4.290 4.210 4.290 1,271,200 5,401,940 4.2495 0.486 0.486 0.490 0.480 0.490 11,140,673 0.4849 0.47%
1994-08-10 0 4.240 4.220 4.240 4.170 4.250 656,000 2,758,450 4.2050 0.484 0.482 0.484 0.476 0.485 5,749,120 0.4798 1.92%
1994-08-09 0 4.160 4.150 4.160 4.150 4.180 2,922,000 12,139,670 4.1546 0.475 0.474 0.475 0.474 0.477 25,608,124 0.4741 -0.48%
1994-08-08 0 4.180 4.180 4.190 4.170 4.250 854,000 3,581,420 4.1937 0.477 0.477 0.478 0.476 0.485 7,484,373 0.4785 -1.42%
1994-08-05 0 4.240 4.230 4.250 4.170 4.260 1,356,000 5,731,500 4.2268 0.484 0.483 0.485 0.476 0.486 11,883,852 0.4823 1.68%
1994-08-04 0 4.170 4.150 4.170 4.150 4.210 1,374,137 5,746,508 4.1819 0.476 0.474 0.476 0.474 0.480 12,042,803 0.4772 0.48%
1994-08-03 0 4.150 4.150 4.170 4.080 4.210 2,205,000 9,186,040 4.1660 0.474 0.474 0.476 0.466 0.480 19,324,405 0.4754 -0.48%
1994-08-02 0 4.170 4.170 4.180 4.110 4.200 2,175,000 9,083,810 4.1765 0.476 0.476 0.477 0.469 0.479 19,061,488 0.4766 1.21%
1994-08-01 0 4.120 4.100 4.150 4.090 4.200 3,348,000 13,904,660 4.1531 0.470 0.468 0.474 0.467 0.479 29,341,546 0.4739 1.98%
1994-07-29 0 4.040 4.020 4.040 3.930 4.070 3,063,000 12,265,800 4.0045 0.461 0.459 0.461 0.448 0.464 26,843,834 0.4569 3.06%
1994-07-28 0 3.920 3.910 3.920 3.940 4.020 2,189,000 8,700,930 3.9748 0.447 0.446 0.447 0.450 0.459 19,184,183 0.4535 -0.51%
1994-07-27 0 3.940 3.890 3.950 3.860 3.940 1,532,000 5,957,700 3.8888 0.450 0.444 0.451 0.440 0.450 13,426,299 0.4437 2.07%
1994-07-26 0 3.860 3.860 3.880 3.840 3.880 546,000 2,105,130 3.8555 0.440 0.440 0.443 0.438 0.443 4,785,091 0.4399 0.78%
1994-07-25 0 3.830 3.830 3.860 3.830 3.880 566,000 2,189,230 3.8679 0.437 0.437 0.440 0.437 0.443 4,960,369 0.4413 -0.52%
1994-07-22 0 3.850 3.840 3.850 3.810 3.870 481,000 1,848,730 3.8435 0.439 0.438 0.439 0.435 0.442 4,215,437 0.4386 -0.52%
1994-07-21 0 3.870 3.860 3.870 3.840 3.870 357,000 1,375,320 3.8524 0.442 0.440 0.442 0.438 0.442 3,128,713 0.4396 -1.02%
1994-07-20 0 3.910 3.900 3.920 3.870 3.940 935,000 3,660,720 3.9152 0.446 0.445 0.447 0.442 0.450 8,194,249 0.4467 1.03%
1994-07-19 0 3.870 3.870 3.900 3.840 3.920 810,000 3,140,890 3.8776 0.442 0.442 0.445 0.438 0.447 7,098,761 0.4425 -1.28%
1994-07-18 0 3.920 3.920 3.930 3.900 3.950 966,000 3,799,680 3.9334 0.447 0.447 0.448 0.445 0.451 8,465,930 0.4488 -0.76%
1994-07-15 0 3.950 3.920 3.940 3.820 3.950 1,386,000 5,420,440 3.9109 0.451 0.447 0.450 0.436 0.451 12,146,769 0.4462 3.95%
1994-07-14 0 3.800 3.800 3.820 3.770 3.900 753,756 2,870,844 3.8087 0.434 0.434 0.436 0.430 0.445 6,605,844 0.4346 0.00%
1994-07-13 0 3.800 3.780 3.840 3.700 3.800 709,000 2,655,990 3.7461 0.434 0.431 0.438 0.422 0.434 6,213,607 0.4274 2.70%
1994-07-12 0 3.700 3.670 3.700 3.630 3.700 648,000 2,371,470 3.6597 0.422 0.419 0.422 0.414 0.422 5,679,009 0.4176 2.78%
1994-07-11 0 3.600 3.620 - 3.570 3.620 1,536,000 5,538,010 3.6055 0.411 0.413 - 0.407 0.413 13,461,355 0.4114 -0.55%
1994-07-08 0 3.620 3.610 3.620 3.560 3.660 1,102,000 3,975,640 3.6077 0.413 0.412 0.413 0.406 0.418 9,657,821 0.4116 -1.09%
1994-07-07 0 3.660 3.650 3.660 3.660 3.750 766,000 2,817,130 3.6777 0.418 0.416 0.418 0.418 0.428 6,713,149 0.4196 -2.14%
1994-07-06 0 3.740 3.720 3.750 3.730 3.760 269,923 1,012,094 3.7496 0.427 0.424 0.428 0.426 0.429 2,365,579 0.4278 -0.53%
1994-07-05 0 3.760 3.750 3.760 3.750 3.800 2,998,000 11,272,520 3.7600 0.429 0.428 0.429 0.428 0.434 26,274,180 0.4290 -0.53%
1994-07-04 0 3.780 3.770 3.780 3.780 3.820 595,000 2,258,500 3.7958 0.431 0.430 0.431 0.431 0.436 5,214,522 0.4331 -0.79%
1994-07-01 0 3.810 3.820 3.840 3.760 3.840 349,000 1,319,870 3.7819 0.435 0.436 0.438 0.429 0.438 3,058,602 0.4315 -2.31%
1994-06-30 0 3.900 3.875 3.900 3.825 3.900 1,065,800 4,115,300 3.8612 0.445 0.442 0.445 0.436 0.445 9,340,567 0.4406 1.30%
1994-06-29 0 3.850 3.850 3.875 3.825 3.875 867,000 3,339,925 3.8523 0.439 0.439 0.442 0.436 0.442 7,598,304 0.4396 -0.65%
1994-06-28 0 3.875 3.850 3.875 3.850 3.900 286,000 1,107,250 3.8715 0.442 0.439 0.442 0.439 0.445 2,506,476 0.4418 0.65%
1994-06-27 0 3.850 3.850 3.875 3.825 3.875 544,000 2,100,775 3.8617 0.439 0.439 0.442 0.436 0.442 4,767,563 0.4406 -2.53%
1994-06-24 0 3.950 3.950 3.975 3.950 4.000 935,000 3,714,125 3.9723 0.451 0.451 0.454 0.451 0.456 8,194,249 0.4533 0.00%
1994-06-23 0 3.950 3.950 4.000 3.875 3.950 1,009,000 3,961,425 3.9261 0.451 0.451 0.456 0.442 0.451 8,842,778 0.4480 0.64%
1994-06-22 0 3.925 3.925 3.950 3.850 3.925 750,000 2,927,725 3.9036 0.448 0.448 0.451 0.439 0.448 6,572,927 0.4454 0.64%
1994-06-21 0 3.900 3.900 3.925 3.850 4.000 578,000 2,256,425 3.9038 0.445 0.445 0.448 0.439 0.456 5,065,536 0.4454 -1.27%
1994-06-20 0 3.950 3.925 4.000 3.925 3.975 587,000 2,315,775 3.9451 0.451 0.448 0.456 0.448 0.454 5,144,411 0.4502 -0.63%
1994-06-17 0 3.975 3.975 4.000 3.925 4.000 711,137 2,820,321 3.9659 0.454 0.454 0.456 0.448 0.456 6,232,335 0.4525 -1.24%
1994-06-16 0 4.025 4.000 4.025 4.025 4.075 696,600 2,818,835 4.0466 0.459 0.456 0.459 0.459 0.465 6,104,935 0.4617 -1.83%
1994-06-15 0 4.100 4.075 4.100 4.000 4.100 434,287 1,769,084 4.0735 0.468 0.465 0.468 0.456 0.468 3,806,049 0.4648 -0.61%
1994-06-10 0 4.125 4.100 4.175 4.075 4.150 2,390,000 9,852,700 4.1225 0.471 0.468 0.476 0.465 0.474 20,945,727 0.4704 -0.60%
1994-06-09 0 4.150 4.150 4.175 4.150 4.175 714,000 2,967,550 4.1562 0.474 0.474 0.476 0.474 0.476 6,257,427 0.4742 -0.60%
1994-06-08 0 4.175 4.150 4.200 4.150 4.200 739,000 3,069,750 4.1539 0.476 0.474 0.479 0.474 0.479 6,476,524 0.4740 0.60%
1994-06-07 0 4.150 4.150 4.175 4.150 4.200 554,000 2,300,975 4.1534 0.474 0.474 0.476 0.474 0.479 4,855,202 0.4739 0.00%
1994-06-06 0 4.150 4.150 4.175 4.150 4.200 842,100 3,506,630 4.1641 0.474 0.474 0.476 0.474 0.479 7,380,082 0.4751 0.00%
1994-06-03 0 4.150 4.100 4.125 4.050 4.175 3,840,100 15,907,972 4.1426 0.474 0.468 0.471 0.462 0.476 33,654,263 0.4727 -0.48%
1994-06-02 0 4.400 4.375 4.400 4.375 4.450 2,644,000 11,649,050 4.4058 0.476 0.473 0.476 0.473 0.481 24,449,817 0.4764 -1.12%
1994-06-01 0 4.450 4.450 4.475 4.450 4.525 1,543,000 6,919,925 4.4847 0.481 0.481 0.484 0.481 0.489 14,268,558 0.4850 -1.11%
1994-05-31 0 4.500 4.500 4.525 4.475 4.525 1,216,000 5,468,550 4.4972 0.487 0.487 0.489 0.484 0.489 11,244,697 0.4863 0.00%
1994-05-30 0 4.500 4.475 4.500 4.500 4.550 1,728,000 7,802,600 4.5154 0.487 0.484 0.487 0.487 0.492 15,979,306 0.4883 -0.55%
1994-05-27 0 4.525 4.500 4.525 4.425 4.575 3,414,000 15,381,600 4.5054 0.489 0.487 0.489 0.479 0.495 31,570,226 0.4872 0.00%
1994-05-26 0 4.525 4.550 4.575 4.400 4.575 5,850,000 26,506,525 4.5310 0.489 0.492 0.495 0.476 0.495 54,096,608 0.4900 3.43%
1994-05-25 0 4.375 4.375 4.400 4.300 4.475 2,443,200 10,739,470 4.3957 0.473 0.473 0.476 0.465 0.484 22,592,963 0.4753 0.57%
1994-05-24 0 4.350 4.250 4.350 4.300 4.475 3,021,000 13,320,250 4.4092 0.470 0.460 0.470 0.465 0.484 27,936,043 0.4768 -2.25%
1994-05-23 0 4.450 4.450 4.500 4.300 4.500 2,409,000 10,730,575 4.4544 0.481 0.481 0.487 0.465 0.487 22,276,706 0.4817 1.71%
1994-05-20 0 4.375 4.350 4.375 4.300 4.425 3,348,000 14,649,825 4.3757 0.473 0.470 0.473 0.465 0.479 30,959,905 0.4732 3.55%
1994-05-19 0 4.225 4.200 4.250 4.200 4.350 2,182,000 9,303,975 4.2640 0.457 0.454 0.460 0.454 0.470 20,177,572 0.4611 -0.59%
1994-05-18 0 4.250 4.225 4.250 4.100 4.250 2,842,000 11,976,425 4.2141 0.460 0.457 0.460 0.443 0.460 26,280,779 0.4557 3.66%
1994-05-17 0 4.100 4.075 4.125 4.100 4.225 2,787,000 11,577,300 4.1540 0.443 0.441 0.446 0.443 0.457 25,772,179 0.4492 -2.38%
1994-05-16 0 4.200 4.175 4.200 4.150 4.300 2,683,000 11,273,800 4.2019 0.454 0.451 0.454 0.449 0.465 24,810,461 0.4544 0.60%
1994-05-13 0 4.175 4.150 4.175 3.950 4.175 4,850,000 19,948,150 4.1130 0.451 0.449 0.451 0.427 0.451 44,849,324 0.4448 5.03%
1994-05-12 0 3.975 3.975 4.050 3.925 4.100 2,279,000 9,044,625 3.9687 0.430 0.430 0.438 0.424 0.443 21,074,559 0.4292 -0.63%
1994-05-11 0 4.000 4.000 4.025 3.975 4.075 1,632,000 6,568,650 4.0249 0.433 0.433 0.435 0.430 0.441 15,091,567 0.4353 2.56%
1994-05-10 0 3.900 3.875 3.900 3.850 4.000 1,603,000 6,258,125 3.9040 0.422 0.419 0.422 0.416 0.433 14,823,395 0.4222 0.00%
1994-05-09 0 3.900 3.875 3.900 3.850 3.900 363,000 1,408,650 3.8806 0.422 0.419 0.422 0.416 0.422 3,356,764 0.4196 -1.27%
1994-05-06 0 3.950 3.950 3.975 3.900 4.000 1,080,000 4,270,725 3.9544 0.427 0.427 0.430 0.422 0.433 9,987,066 0.4276 3.27%
1994-05-05 0 3.825 3.825 3.850 3.750 3.850 2,037,000 7,795,100 3.8268 0.414 0.414 0.416 0.406 0.416 18,836,716 0.4138 0.00%
1994-05-04 0 3.825 3.800 3.850 3.800 3.900 1,642,784 6,346,131 3.8630 0.414 0.411 0.416 0.411 0.422 15,191,289 0.4177 -1.29%
1994-05-03 0 3.875 3.875 3.900 3.800 4.025 4,056,000 15,705,850 3.8723 0.419 0.419 0.422 0.411 0.435 37,506,981 0.4187 -3.12%
1994-05-02 0 4.000 3.975 4.000 4.000 4.175 2,425,000 9,822,950 4.0507 0.433 0.430 0.433 0.433 0.451 22,424,662 0.4380 -4.76%
1994-04-29 0 4.200 4.175 4.200 4.175 4.225 3,175,000 13,351,875 4.2053 0.454 0.451 0.454 0.451 0.457 29,360,125 0.4548 -1.18%
1994-04-28 0 4.250 4.225 4.250 4.225 4.300 2,133,000 9,059,750 4.2474 0.460 0.457 0.460 0.457 0.465 19,724,455 0.4593 -1.16%
1994-04-27 0 4.300 4.300 4.325 4.300 4.350 1,619,000 6,985,875 4.3149 0.465 0.465 0.468 0.465 0.470 14,971,352 0.4666 -1.15%
1994-04-26 0 4.350 4.350 4.375 4.300 4.375 1,640,000 7,143,125 4.3556 0.470 0.470 0.473 0.465 0.473 15,165,545 0.4710 0.58%
1994-04-25 0 4.325 4.300 4.350 4.300 4.425 735,000 3,186,275 4.3351 0.468 0.465 0.470 0.465 0.479 6,796,753 0.4688 -1.14%
1994-04-22 0 4.375 4.350 4.375 4.300 4.400 2,505,000 10,893,950 4.3489 0.473 0.470 0.473 0.465 0.476 23,164,445 0.4703 2.34%
1994-04-21 0 4.275 4.225 4.275 4.225 4.325 1,984,000 8,491,975 4.2802 0.462 0.457 0.462 0.457 0.468 18,346,610 0.4629 -2.84%
1994-04-20 0 4.400 4.325 4.400 4.275 4.400 2,501,578 10,827,403 4.3282 0.476 0.468 0.476 0.462 0.476 23,132,801 0.4681 2.33%
1994-04-19 0 4.300 4.275 4.300 4.300 4.375 3,270,000 14,166,975 4.3324 0.465 0.462 0.465 0.465 0.473 30,238,617 0.4685 -1.71%
1994-04-18 0 4.375 4.350 4.400 4.350 4.500 1,859,000 8,153,950 4.3862 0.473 0.470 0.476 0.470 0.487 17,190,700 0.4743 -2.23%
1994-04-15 0 4.475 4.475 4.500 4.450 4.550 1,823,000 8,194,650 4.4951 0.484 0.484 0.487 0.481 0.492 16,857,798 0.4861 0.56%
1994-04-14 0 4.450 4.450 4.475 4.400 4.600 2,237,000 10,058,950 4.4966 0.481 0.481 0.484 0.476 0.497 20,686,173 0.4863 -3.26%
1994-04-13 0 4.600 4.600 4.625 4.500 4.625 4,924,000 22,502,025 4.5699 0.497 0.497 0.500 0.487 0.500 45,533,623 0.4942 2.79%
1994-04-12 0 4.475 4.475 4.525 4.350 4.500 3,060,000 13,570,825 4.4349 0.484 0.484 0.489 0.470 0.487 28,296,687 0.4796 3.47%
1994-04-11 0 4.325 4.300 4.350 4.275 4.375 1,178,000 5,077,125 4.3100 0.468 0.465 0.470 0.462 0.473 10,893,300 0.4661 1.17%
1994-04-08 0 4.275 4.275 4.300 4.125 4.300 902,000 3,832,550 4.2489 0.462 0.462 0.465 0.446 0.465 8,341,050 0.4595 1.79%
1994-04-07 0 4.200 4.175 4.200 4.175 4.225 305,291 1,281,371 4.1972 0.454 0.451 0.454 0.451 0.457 2,823,112 0.4539 0.00%
1994-04-06 0 4.200 4.200 4.275 4.100 4.275 1,583,000 6,699,425 4.2321 0.454 0.454 0.462 0.443 0.462 14,638,450 0.4577 1.82%
1994-03-31 0 4.125 4.125 4.150 4.100 4.300 1,190,000 4,981,525 4.1862 0.446 0.446 0.449 0.443 0.465 11,004,267 0.4527 -5.71%
1994-03-30 0 4.375 4.375 4.400 4.350 4.450 1,515,000 6,649,800 4.3893 0.473 0.473 0.476 0.470 0.481 14,009,634 0.4747 -1.69%
1994-03-29 0 4.450 4.450 4.475 4.425 4.475 1,296,000 5,760,050 4.4445 0.481 0.481 0.484 0.479 0.484 11,984,479 0.4806 1.14%
1994-03-28 0 4.400 4.375 4.450 4.400 4.550 1,338,800 5,990,735 4.4747 0.476 0.473 0.481 0.476 0.492 12,380,263 0.4839 -0.56%
1994-03-25 0 4.425 4.400 4.425 4.300 4.425 1,549,000 6,796,725 4.3878 0.479 0.476 0.479 0.465 0.479 14,324,042 0.4745 0.57%
1994-03-24 0 4.400 4.375 4.400 4.200 4.400 1,921,000 8,274,325 4.3073 0.476 0.473 0.476 0.454 0.476 17,764,031 0.4658 4.14%
1994-03-23 0 4.225 4.225 4.250 3.950 4.250 2,981,680 12,473,904 4.1835 0.457 0.457 0.460 0.427 0.460 27,572,440 0.4524 3.68%
1994-03-22 0 4.075 4.050 4.075 3.725 4.100 1,368,000 5,417,200 3.9599 0.441 0.438 0.441 0.403 0.443 12,650,284 0.4282 7.95%
1994-03-21 0 3.775 3.750 3.775 3.750 4.000 2,486,784 9,559,190 3.8440 0.408 0.406 0.408 0.406 0.433 22,995,996 0.4157 -6.21%
1994-03-18 0 4.025 4.025 4.100 4.000 4.200 3,958,120 16,035,606 4.0513 0.435 0.435 0.443 0.433 0.454 36,601,857 0.4381 -3.59%
1994-03-17 0 4.175 4.150 4.200 4.150 4.475 4,292,000 18,429,975 4.2940 0.451 0.449 0.454 0.449 0.484 39,689,340 0.4644 -5.65%
1994-03-16 0 4.425 4.400 4.425 4.425 4.700 2,602,000 11,839,575 4.5502 0.479 0.476 0.479 0.479 0.508 24,061,431 0.4921 -6.84%
1994-03-15 0 4.750 4.750 4.775 4.650 4.800 2,390,392 11,287,689 4.7221 0.514 0.514 0.516 0.503 0.519 22,104,632 0.5106 1.06%
1994-03-14 0 4.700 4.675 4.700 4.650 4.800 4,460,392 21,006,274 4.7095 0.508 0.506 0.508 0.503 0.519 41,246,509 0.5093 -2.59%
1994-03-11 0 4.825 4.825 4.850 4.725 4.875 3,383,450 16,277,418 4.8109 0.522 0.522 0.524 0.511 0.527 31,287,721 0.5202 -1.03%
1994-03-10 0 4.875 4.875 4.900 4.800 4.900 6,968,000 33,836,850 4.8560 0.527 0.527 0.530 0.519 0.530 64,435,071 0.5251 0.00%
1994-03-09 0 4.875 4.850 4.875 4.850 4.950 1,635,000 7,951,225 4.8631 0.527 0.524 0.527 0.524 0.535 15,119,308 0.5259 -1.52%
1994-03-08 0 4.950 4.950 4.975 4.950 5.050 1,028,000 5,128,900 4.9892 0.535 0.535 0.538 0.535 0.546 9,506,207 0.5395 0.00%
1994-03-07 0 4.950 4.900 4.950 4.925 5.000 1,576,000 7,827,600 4.9668 0.535 0.530 0.535 0.533 0.541 14,573,719 0.5371 -0.50%
1994-03-04 0 4.975 4.950 5.000 4.775 5.000 1,280,000 6,240,025 4.8750 0.538 0.535 0.541 0.516 0.541 11,836,523 0.5272 4.19%
1994-03-03 0 4.775 4.750 4.800 4.725 5.000 1,868,000 9,072,225 4.8567 0.516 0.514 0.519 0.511 0.541 17,273,925 0.5252 -3.54%
1994-03-02 0 4.950 4.950 5.000 4.950 5.100 3,253,000 16,362,650 5.0300 0.535 0.535 0.541 0.535 0.552 30,081,413 0.5439 -4.81%
1994-03-01 0 5.200 5.200 5.300 5.100 5.300 4,093,951 21,169,055 5.1708 0.562 0.562 0.573 0.552 0.573 37,857,925 0.5592 0.97%
1994-02-28 0 5.150 5.100 5.200 5.100 5.200 1,153,000 5,959,450 5.1686 0.557 0.552 0.562 0.552 0.562 10,662,118 0.5589 0.98%
1994-02-25 0 5.100 5.100 5.150 5.000 5.150 3,392,000 17,169,300 5.0617 0.552 0.552 0.557 0.541 0.557 31,366,785 0.5474 -1.92%
1994-02-24 0 5.200 5.150 5.200 5.100 5.250 1,623,274 8,435,706 5.1967 0.562 0.557 0.562 0.552 0.568 15,010,875 0.5620 -0.95%
1994-02-23 0 5.250 5.150 5.250 5.100 5.300 1,787,175 9,231,966 5.1657 0.568 0.557 0.568 0.552 0.573 16,526,514 0.5586 2.94%
1994-02-22 0 5.100 5.100 5.150 5.000 5.200 2,383,000 12,174,950 5.1091 0.552 0.552 0.557 0.541 0.562 22,036,276 0.5525 -2.86%
1994-02-21 0 5.250 5.200 5.300 5.200 5.350 1,053,000 5,550,250 5.2709 0.568 0.562 0.573 0.562 0.579 9,737,389 0.5700 -2.78%
1994-02-18 0 5.400 5.400 5.450 5.350 5.500 1,594,000 8,604,250 5.3979 0.584 0.584 0.589 0.579 0.595 14,740,170 0.5837 -1.82%
1994-02-17 0 5.500 5.400 5.650 5.400 5.650 1,659,000 9,140,550 5.5097 0.595 0.584 0.611 0.584 0.611 15,341,243 0.5958 -2.65%
1994-02-16 0 5.650 5.600 5.700 5.650 5.800 2,063,000 11,755,050 5.6980 0.611 0.606 0.616 0.611 0.627 19,077,146 0.6162 -0.88%
1994-02-15 0 5.700 5.650 5.700 5.650 5.700 1,450,000 8,224,600 5.6721 0.616 0.611 0.616 0.611 0.616 13,408,561 0.6134 0.88%
1994-02-14 0 5.650 5.650 5.700 5.500 5.850 5,211,784 29,460,523 5.6527 0.611 0.611 0.616 0.595 0.633 48,194,844 0.6113 -4.24%
1994-02-09 0 5.900 5.850 5.900 5.850 5.950 2,415,000 14,248,050 5.8998 0.638 0.633 0.638 0.633 0.643 22,332,189 0.6380 0.00%
1994-02-08 0 5.900 5.850 5.900 5.850 6.100 3,794,000 22,538,700 5.9406 0.638 0.633 0.638 0.633 0.660 35,084,193 0.6424 -1.67%
1994-02-07 0 6.000 5.950 6.000 5.950 6.350 3,182,000 19,292,450 6.0630 0.649 0.643 0.649 0.643 0.687 29,424,856 0.6557 -5.51%
1994-02-04 0 6.350 6.300 6.400 6.250 6.450 2,091,784 13,279,704 6.3485 0.687 0.681 0.692 0.676 0.698 19,343,319 0.6865 0.00%
1994-02-03 0 6.350 6.350 6.400 6.300 6.450 2,417,000 15,349,900 6.3508 0.687 0.687 0.692 0.681 0.698 22,350,684 0.6868 1.60%
1994-02-02 0 6.250 6.250 6.300 6.250 6.400 2,982,000 18,880,500 6.3315 0.676 0.676 0.681 0.676 0.692 27,575,399 0.6847 -0.79%
1994-02-01 0 6.300 6.250 6.300 6.250 6.350 3,976,490 25,013,515 6.2904 0.681 0.676 0.681 0.676 0.687 36,771,730 0.6802 -1.56%
1994-01-31 0 6.400 6.300 6.400 6.300 6.450 3,255,000 20,680,850 6.3536 0.692 0.681 0.692 0.681 0.698 30,099,907 0.6871 -2.29%
1994-01-28 0 6.550 6.500 6.550 6.450 6.650 1,134,000 7,428,450 6.5507 0.708 0.703 0.708 0.698 0.719 10,486,419 0.7084 0.77%
1994-01-27 0 6.500 6.450 6.500 6.450 6.700 1,377,000 9,025,150 6.5542 0.703 0.698 0.703 0.698 0.725 12,733,509 0.7088 -0.76%
1994-01-26 0 6.550 6.500 6.600 6.350 6.600 5,115,000 33,169,050 6.4847 0.708 0.703 0.714 0.687 0.714 47,299,855 0.7013 -1.50%
1994-01-25 0 6.650 6.650 6.700 6.600 6.750 2,075,836 13,859,370 6.6765 0.719 0.719 0.725 0.714 0.730 19,195,844 0.7220 -1.48%
1994-01-24 0 6.750 6.750 6.800 6.650 6.900 2,658,392 18,123,148 6.8173 0.730 0.730 0.735 0.719 0.746 24,582,904 0.7372 0.00%
1994-01-21 0 6.750 6.750 6.800 6.450 6.800 4,016,331 26,796,238 6.6718 0.730 0.730 0.735 0.698 0.735 37,140,151 0.7215 0.75%
1994-01-20 0 6.700 6.650 6.750 6.650 7.100 4,682,784 32,170,294 6.8699 0.725 0.719 0.730 0.719 0.768 43,303,031 0.7429 -3.60%
1994-01-19 0 6.950 6.900 - 6.450 7.000 4,556,507 30,850,674 6.7707 0.752 0.746 - 0.698 0.757 42,135,312 0.7322 6.11%
1994-01-18 0 6.550 6.500 6.600 6.100 6.700 4,700,200 30,256,180 6.4372 0.708 0.703 0.714 0.660 0.725 43,464,081 0.6961 3.97%
1994-01-17 0 6.300 6.250 6.300 6.200 6.300 1,850,707 11,621,242 6.2794 0.681 0.676 0.681 0.670 0.681 17,114,012 0.6790 0.00%
1994-01-14 0 6.300 6.250 6.300 6.100 6.350 4,283,527 26,760,412 6.2473 0.681 0.676 0.681 0.660 0.687 39,610,988 0.6756 9.57%
1994-01-13 0 5.750 5.750 5.800 5.600 6.300 4,780,270 28,414,885 5.9442 0.622 0.622 0.627 0.606 0.681 44,204,511 0.6428 -10.16%
1994-01-12 0 6.400 6.350 6.450 6.300 6.600 10,996,769 70,817,278 6.4398 0.692 0.687 0.698 0.681 0.714 101,690,239 0.6964 0.79%
1994-01-11 0 6.350 6.300 6.450 6.300 6.850 6,410,608 42,064,350 6.5617 0.687 0.681 0.698 0.681 0.741 59,280,709 0.7096 -5.93%
1994-01-10 0 6.750 6.700 6.750 6.700 7.150 9,202,152 63,628,803 6.9146 0.730 0.725 0.730 0.725 0.773 85,094,907 0.7477 -1.46%
1994-01-07 0 6.850 6.800 6.900 6.600 7.000 10,102,800 68,663,090 6.7964 0.741 0.735 0.746 0.714 0.757 93,423,455 0.7350 -0.72%
1994-01-06 0 6.900 6.800 6.900 6.800 7.600 12,569,708 90,307,747 7.1846 0.746 0.735 0.746 0.735 0.822 116,235,652 0.7769 -5.48%
1994-01-05 0 7.300 7.250 7.500 6.750 7.450 10,065,561 71,413,758 7.0949 0.789 0.784 0.811 0.730 0.806 93,079,095 0.7672 6.57%
1994-01-04 0 6.850 6.800 6.950 6.700 7.050 9,445,000 65,014,150 6.8834 0.741 0.735 0.752 0.725 0.762 87,340,592 0.7444 3.01%
1994-01-03 0 6.650 6.650 6.700 6.300 6.750 3,337,792 21,771,679 6.5228 0.719 0.719 0.725 0.681 0.730 30,865,509 0.7054

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