KERRY PROPERTIES LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00683  1996-08-05    
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
2026-02-27 0 25.22 25.22 25.26 24.62 25.32 4,348,990 109,045,640 25.074 25.22 25.22 25.26 24.62 25.32 4,348,990 25.074 2.11%
2026-02-26 0 24.70 24.70 24.72 24.62 26.04 2,498,957 62,807,954 25.134 24.70 24.70 24.72 24.62 26.04 2,498,957 25.134 -4.11%
2026-02-25 0 25.76 25.76 25.78 25.62 26.10 2,023,171 52,268,363 25.835 25.76 25.76 25.78 25.62 26.10 2,023,171 25.835 -0.39%
2026-02-24 0 25.86 25.78 25.86 25.22 26.04 3,220,086 82,428,063 25.598 25.86 25.78 25.86 25.22 26.04 3,220,086 25.598 0.62%
2026-02-23 0 25.70 25.64 25.70 25.30 25.74 1,475,782 37,795,238 25.610 25.70 25.64 25.70 25.30 25.74 1,475,782 25.610 1.18%
2026-02-20 0 25.40 25.38 25.40 25.36 26.08 1,665,228 42,558,364 25.557 25.40 25.38 25.40 25.36 26.08 1,665,228 25.557 -0.70%
2026-02-16 0 25.58 25.46 25.58 25.02 25.58 465,500 11,827,145 25.407 25.58 25.46 25.58 25.02 25.58 465,500 25.407 1.67%
2026-02-13 0 25.16 25.12 25.16 24.56 25.18 1,890,502 47,281,704 25.010 25.16 25.12 25.16 24.56 25.18 1,890,502 25.010 0.64%
2026-02-12 0 25.00 25.00 25.06 24.90 25.60 1,262,820 31,696,308 25.100 25.00 25.00 25.06 24.90 25.60 1,262,820 25.100 -1.57%
2026-02-11 0 25.40 25.30 25.40 24.90 25.40 951,428 23,926,323 25.148 25.40 25.30 25.40 24.90 25.40 951,428 25.148 0.47%
2026-02-10 0 25.28 25.26 25.30 24.76 25.36 2,201,299 55,312,323 25.127 25.28 25.26 25.30 24.76 25.36 2,201,299 25.127 1.53%
2026-02-09 0 24.90 24.70 24.90 24.28 25.08 3,250,971 80,541,663 24.775 24.90 24.70 24.90 24.28 25.08 3,250,971 24.775 2.05%
2026-02-06 0 24.40 24.38 24.40 24.04 24.86 1,435,530 34,973,907 24.363 24.40 24.38 24.40 24.04 24.86 1,435,530 24.363 -1.05%
2026-02-05 0 24.66 24.48 24.66 24.24 24.82 1,121,447 27,535,848 24.554 24.66 24.48 24.66 24.24 24.82 1,121,447 24.554 0.49%
2026-02-04 0 24.54 24.46 24.54 24.34 24.94 2,293,268 56,487,395 24.632 24.54 24.46 24.54 24.34 24.94 2,293,268 24.632 0.33%
2026-02-03 0 24.46 24.38 24.46 23.80 24.46 2,084,964 50,606,237 24.272 24.46 24.38 24.46 23.80 24.46 2,084,964 24.272 3.82%
2026-02-02 0 23.56 23.54 23.56 23.24 24.34 1,969,725 46,382,090 23.547 23.56 23.54 23.56 23.24 24.34 1,969,725 23.547 -0.67%
2026-01-30 0 23.72 23.72 24.02 23.72 24.48 3,092,990 74,221,889 23.997 23.72 23.72 24.02 23.72 24.48 3,092,990 23.997 -2.15%
2026-01-29 0 24.24 24.22 24.24 23.54 24.24 3,098,940 74,677,535 24.098 24.24 24.22 24.24 23.54 24.24 3,098,940 24.098 1.59%
2026-01-28 0 23.86 23.84 23.88 23.62 23.94 2,268,214 54,004,736 23.809 23.86 23.84 23.88 23.62 23.94 2,268,214 23.809 0.85%
2026-01-27 0 23.66 23.56 23.66 23.36 23.78 2,535,601 59,860,312 23.608 23.66 23.56 23.66 23.36 23.78 2,535,601 23.608 0.17%
2026-01-26 0 23.62 23.48 23.62 22.86 23.68 4,025,714 94,480,398 23.469 23.62 23.48 23.62 22.86 23.68 4,025,714 23.469 2.70%
2026-01-23 0 23.00 22.98 23.00 22.80 23.10 1,986,668 45,598,711 22.952 23.00 22.98 23.00 22.80 23.10 1,986,668 22.952 0.70%
2026-01-22 0 22.84 22.70 22.84 21.88 23.00 3,534,300 80,138,505 22.675 22.84 22.70 22.84 21.88 23.00 3,534,300 22.675 4.58%
2026-01-21 0 21.84 21.80 21.84 21.42 21.86 1,165,529 25,334,560 21.737 21.84 21.80 21.84 21.42 21.86 1,165,529 21.737 1.11%
2026-01-20 0 21.60 21.52 21.60 21.38 21.76 1,115,228 24,019,438 21.538 21.60 21.52 21.60 21.38 21.76 1,115,228 21.538 -0.46%
2026-01-19 0 21.70 21.60 21.70 21.00 21.90 1,907,569 41,307,539 21.655 21.70 21.60 21.70 21.00 21.90 1,907,569 21.655 1.12%
2026-01-16 0 21.46 21.36 21.46 20.94 21.48 1,779,348 37,934,820 21.320 21.46 21.36 21.46 20.94 21.48 1,779,348 21.320 1.80%
2026-01-15 0 21.08 20.96 21.08 20.76 21.08 1,374,498 28,843,848 20.985 21.08 20.96 21.08 20.76 21.08 1,374,498 20.985 1.15%
2026-01-14 0 20.84 20.68 20.84 20.52 20.90 1,801,716 37,399,059 20.757 20.84 20.68 20.84 20.52 20.90 1,801,716 20.757 1.36%
2026-01-13 0 20.56 20.52 20.56 20.32 20.74 2,680,787 55,001,393 20.517 20.56 20.52 20.56 20.32 20.74 2,680,787 20.517 0.98%
2026-01-12 0 20.36 20.16 20.36 20.04 20.44 2,151,210 43,511,220 20.226 20.36 20.16 20.36 20.04 20.44 2,151,210 20.226 0.79%
2026-01-09 0 20.20 20.04 20.20 19.84 20.20 1,027,000 20,544,910 20.005 20.20 20.04 20.20 19.84 20.20 1,027,000 20.005 0.80%
2026-01-08 0 20.04 20.02 20.04 19.79 20.18 1,297,222 25,980,986 20.028 20.04 20.02 20.04 19.79 20.18 1,297,222 20.028 0.40%
2026-01-07 0 19.96 19.94 19.97 19.71 20.02 959,949 19,073,558 19.869 19.96 19.94 19.97 19.71 20.02 959,949 19.869 0.15%
2026-01-06 0 19.93 19.93 19.94 19.80 20.28 1,360,500 27,240,855 20.023 19.93 19.93 19.94 19.80 20.28 1,360,500 20.023 0.05%
2026-01-05 0 19.92 19.92 19.93 19.78 20.46 2,576,710 51,330,162 19.921 19.92 19.92 19.93 19.78 20.46 2,576,710 19.921 -2.64%
2026-01-02 0 20.46 20.38 20.46 20.18 20.52 807,705 16,408,584 20.315 20.46 20.38 20.46 20.18 20.52 807,705 20.315 0.89%
2025-12-31 0 20.28 20.22 20.28 20.18 20.40 378,505 7,665,641 20.252 20.28 20.22 20.28 20.18 20.40 378,505 20.252 -0.59%
2025-12-30 0 20.40 20.30 20.40 20.12 20.58 663,597 13,520,233 20.374 20.40 20.30 20.40 20.12 20.58 663,597 20.374 -0.68%
2025-12-29 0 20.54 20.48 20.54 20.42 20.86 668,935 13,755,981 20.564 20.54 20.48 20.54 20.42 20.86 668,935 20.564 -2.19%
2025-12-24 0 21.00 20.84 21.00 20.64 21.00 369,700 7,734,828 20.922 21.00 20.84 21.00 20.64 21.00 369,700 20.922 0.86%
2025-12-23 0 20.82 20.72 20.82 20.38 21.12 1,546,329 32,278,339 20.874 20.82 20.72 20.82 20.38 21.12 1,546,329 20.874 1.26%
2025-12-22 0 20.56 20.48 20.56 20.12 20.64 1,334,069 27,355,673 20.505 20.56 20.48 20.56 20.12 20.64 1,334,069 20.505 2.49%
2025-12-19 0 20.06 20.06 20.14 20.06 20.40 1,109,770 22,365,747 20.153 20.06 20.06 20.14 20.06 20.40 1,109,770 20.153 -0.69%
2025-12-18 0 20.20 20.14 20.20 20.08 20.26 444,525 8,966,469 20.171 20.20 20.14 20.20 20.08 20.26 444,525 20.171 -0.30%
2025-12-17 0 20.26 20.22 20.26 19.98 20.46 738,209 14,897,752 20.181 20.26 20.22 20.26 19.98 20.46 738,209 20.181 0.90%
2025-12-16 0 20.08 20.08 20.10 20.02 20.78 1,281,020 25,800,699 20.141 20.08 20.08 20.10 20.02 20.78 1,281,020 20.141 -1.18%
2025-12-15 0 20.32 20.32 20.38 20.32 20.64 664,463 13,614,320 20.489 20.32 20.32 20.38 20.32 20.64 664,463 20.489 -1.74%
2025-12-12 0 20.68 20.60 20.68 20.20 20.78 1,886,456 38,914,083 20.628 20.68 20.60 20.68 20.20 20.78 1,886,456 20.628 2.07%
2025-12-11 0 20.26 20.24 20.26 20.04 20.30 351,454 7,109,797 20.230 20.26 20.24 20.26 20.04 20.30 351,454 20.230 -0.10%
2025-12-10 0 20.28 20.14 20.28 19.92 20.42 846,542 17,110,615 20.212 20.28 20.14 20.28 19.92 20.42 846,542 20.212 0.70%
2025-12-09 0 20.14 20.10 20.14 19.88 20.34 876,911 17,607,606 20.079 20.14 20.10 20.14 19.88 20.34 876,911 20.079 -0.59%
2025-12-08 0 20.26 20.24 20.26 20.20 20.68 1,062,006 21,559,087 20.300 20.26 20.24 20.26 20.20 20.68 1,062,006 20.300 -1.46%
2025-12-05 0 20.56 20.50 20.56 20.24 20.66 1,034,228 21,185,312 20.484 20.56 20.50 20.56 20.24 20.66 1,034,228 20.484 -0.39%
2025-12-04 0 20.64 20.60 20.64 20.42 20.66 369,000 7,601,220 20.600 20.64 20.60 20.64 20.42 20.66 369,000 20.600 -0.19%
2025-12-03 0 20.68 20.66 20.68 20.60 21.16 1,367,422 28,407,263 20.774 20.68 20.66 20.68 20.60 21.16 1,367,422 20.774 -1.52%
2025-12-02 0 21.00 20.94 21.00 20.56 21.00 1,470,847 30,571,757 20.785 21.00 20.94 21.00 20.56 21.00 1,470,847 20.785 1.55%
2025-12-01 0 20.68 20.66 20.68 20.42 21.48 3,265,539 67,425,416 20.648 20.68 20.66 20.68 20.42 21.48 3,265,539 20.648 -1.71%
2025-11-28 0 21.04 21.02 21.04 20.86 21.18 611,547 12,866,091 21.039 21.04 21.02 21.04 20.86 21.18 611,547 21.039 -0.94%
2025-11-27 0 21.24 21.22 21.24 21.16 21.46 1,161,333 24,766,895 21.326 21.24 21.22 21.24 21.16 21.46 1,161,333 21.326 -0.28%
2025-11-26 0 21.30 21.26 21.30 21.10 21.42 916,811 19,545,846 21.319 21.30 21.26 21.30 21.10 21.42 916,811 21.319 0.95%
2025-11-25 0 21.10 21.08 21.10 21.02 21.44 1,268,813 26,878,747 21.184 21.10 21.08 21.10 21.02 21.44 1,268,813 21.184 0.48%
2025-11-24 0 21.00 21.00 21.02 20.42 21.06 1,413,200 29,565,143 20.921 21.00 21.00 21.02 20.42 21.06 1,413,200 20.921 2.74%
2025-11-21 0 20.44 20.42 20.44 20.36 20.94 798,644 16,353,753 20.477 20.44 20.42 20.44 20.36 20.94 798,644 20.477 -2.48%
2025-11-20 0 20.96 20.90 20.96 20.68 21.20 895,642 18,720,394 20.902 20.96 20.90 20.96 20.68 21.20 895,642 20.902 0.19%
2025-11-19 0 20.92 20.90 20.92 20.68 21.26 777,195 16,265,770 20.929 20.92 20.90 20.92 20.68 21.26 777,195 20.929 -0.29%
2025-11-18 0 20.98 20.90 20.98 20.86 21.48 1,076,729 22,673,739 21.058 20.98 20.90 20.98 20.86 21.48 1,076,729 21.058 -3.23%
2025-11-17 0 21.68 21.62 21.68 21.26 21.68 1,768,804 38,114,218 21.548 21.68 21.62 21.68 21.26 21.68 1,768,804 21.548 1.03%
2025-11-14 0 21.46 21.40 21.46 20.90 21.62 1,305,500 27,987,580 21.438 21.46 21.40 21.46 20.90 21.62 1,305,500 21.438 -0.83%
2025-11-13 0 21.64 21.62 21.64 21.34 21.66 1,651,589 35,590,031 21.549 21.64 21.62 21.64 21.34 21.66 1,651,589 21.549 0.74%
2025-11-12 0 21.48 21.42 21.48 20.52 21.66 3,545,485 75,397,939 21.266 21.48 21.42 21.48 20.52 21.66 3,545,485 21.266 4.37%
2025-11-11 0 20.58 20.54 20.58 20.32 20.72 1,163,372 23,819,233 20.474 20.58 20.54 20.58 20.32 20.72 1,163,372 20.474 1.08%
2025-11-10 0 20.36 20.32 20.36 19.97 20.42 1,379,399 27,910,884 20.234 20.36 20.32 20.36 19.97 20.42 1,379,399 20.234 1.29%
2025-11-07 0 20.10 20.06 20.10 19.80 20.10 751,754 15,057,711 20.030 20.10 20.06 20.10 19.80 20.10 751,754 20.030 0.50%
2025-11-06 0 20.00 20.00 20.02 19.82 20.00 829,161 16,525,270 19.930 20.00 20.00 20.02 19.82 20.00 829,161 19.930 1.42%
2025-11-05 0 19.72 19.72 19.75 19.24 19.84 1,942,212 38,264,854 19.702 19.72 19.72 19.75 19.24 19.84 1,942,212 19.702 0.20%
2025-11-04 0 19.68 19.66 19.68 19.54 19.82 2,464,510 48,518,844 19.687 19.68 19.66 19.68 19.54 19.82 2,464,510 19.687 0.41%
2025-11-03 0 19.60 19.58 19.60 19.34 19.65 2,122,568 41,333,841 19.474 19.60 19.58 19.60 19.34 19.65 2,122,568 19.474 0.20%
2025-10-31 0 19.56 19.55 19.56 19.50 19.76 1,334,389 26,154,293 19.600 19.56 19.55 19.56 19.50 19.76 1,334,389 19.600 -1.01%
2025-10-30 0 19.76 19.73 19.76 19.51 20.44 3,438,595 67,912,947 19.750 19.76 19.73 19.76 19.51 20.44 3,438,595 19.750 -2.18%
2025-10-28 0 20.20 20.18 20.20 20.02 20.56 1,339,487 27,001,882 20.158 20.20 20.18 20.20 20.02 20.56 1,339,487 20.158 -1.27%
2025-10-27 0 20.46 20.42 20.46 20.28 20.66 981,401 20,033,234 20.413 20.46 20.42 20.46 20.28 20.66 981,401 20.413 0.20%
2025-10-24 0 20.42 20.40 20.42 20.20 20.60 972,889 19,808,034 20.360 20.42 20.40 20.42 20.20 20.60 972,889 20.360 -0.20%
2025-10-23 0 20.46 20.38 20.46 20.18 20.50 741,850 15,113,216 20.372 20.46 20.38 20.46 20.18 20.50 741,850 20.372 0.39%
2025-10-22 0 20.38 20.36 20.38 20.20 20.54 865,450 17,658,289 20.404 20.38 20.36 20.38 20.20 20.54 865,450 20.404 0.39%
2025-10-21 0 20.30 20.30 20.32 20.22 20.70 921,724 18,826,673 20.425 20.30 20.30 20.32 20.22 20.70 921,724 20.425 -0.59%
2025-10-20 0 20.42 20.38 20.46 19.97 20.46 933,320 18,924,531 20.277 20.42 20.38 20.46 19.97 20.46 933,320 20.277 2.20%
2025-10-17 0 19.98 19.97 19.98 19.87 20.30 1,404,400 28,109,232 20.015 19.98 19.97 19.98 19.87 20.30 1,404,400 20.015 -1.48%
2025-10-16 0 20.28 20.26 20.28 20.04 20.78 1,100,228 22,226,780 20.202 20.28 20.26 20.28 20.04 20.78 1,100,228 20.202 -1.27%
2025-10-15 0 20.54 20.52 20.54 20.18 20.58 878,506 18,014,147 20.505 20.54 20.52 20.54 20.18 20.58 878,506 20.505 0.49%
2025-10-14 0 20.44 20.42 20.44 20.34 20.76 893,980 18,297,658 20.468 20.44 20.42 20.44 20.34 20.76 893,980 20.468 -0.49%
2025-10-13 0 20.54 20.54 20.56 20.00 20.98 1,628,538 33,161,006 20.362 20.54 20.54 20.56 20.00 20.98 1,628,538 20.362 -2.47%
2025-10-10 0 21.06 21.00 21.06 20.64 21.08 1,059,500 22,226,822 20.979 21.06 21.00 21.06 20.64 21.08 1,059,500 20.979 1.06%
2025-10-09 0 20.84 20.78 20.84 20.44 20.94 1,568,082 32,539,905 20.751 20.84 20.78 20.84 20.44 20.94 1,568,082 20.751 2.86%
2025-10-08 0 20.26 20.24 20.26 20.06 20.98 1,185,180 23,971,808 20.226 20.26 20.24 20.26 20.06 20.98 1,185,180 20.226 -0.49%
2025-10-06 0 20.36 20.34 20.36 20.32 20.80 748,764 15,288,459 20.418 20.36 20.34 20.36 20.32 20.80 748,764 20.418 -2.21%
2025-10-03 0 20.82 20.80 20.82 20.64 21.18 1,647,787 34,392,239 20.872 20.82 20.80 20.82 20.64 21.18 1,647,787 20.872 -1.42%
2025-10-02 0 21.12 21.12 21.14 20.84 21.30 1,558,968 32,955,805 21.140 21.12 21.12 21.14 20.84 21.30 1,558,968 21.140 1.34%
2025-09-30 0 20.84 20.82 20.84 20.52 21.22 2,118,186 43,976,168 20.761 20.84 20.82 20.84 20.52 21.22 2,118,186 20.761 -1.23%
2025-09-29 0 21.10 21.10 21.12 20.64 21.24 1,083,500 22,822,860 21.064 21.10 21.10 21.12 20.64 21.24 1,083,500 21.064 1.34%
2025-09-26 0 20.82 20.80 20.82 20.54 20.82 845,889 17,511,920 20.702 20.82 20.80 20.82 20.54 20.82 845,889 20.702 0.10%
2025-09-25 0 20.80 20.80 20.82 20.52 21.06 2,207,679 46,029,282 20.850 20.80 20.80 20.82 20.52 21.06 2,207,679 20.850 -0.48%
2025-09-24 0 20.90 20.88 20.90 20.86 21.50 1,352,555 28,346,507 20.958 20.90 20.88 20.90 20.86 21.50 1,352,555 20.958 0.19%
2025-09-23 0 20.86 20.86 20.94 20.76 21.02 1,401,132 29,231,670 20.863 20.86 20.86 20.94 20.76 21.02 1,401,132 20.863 -1.04%
2025-09-22 0 21.08 21.04 21.08 20.82 21.44 1,903,526 40,066,183 21.048 21.08 21.04 21.08 20.82 21.44 1,903,526 21.048 -1.22%
2025-09-19 0 21.34 21.34 21.44 21.10 21.76 3,256,037 69,502,453 21.346 21.34 21.34 21.44 21.10 21.76 3,256,037 21.346 -1.48%
2025-09-18 0 21.66 21.66 21.68 21.32 21.98 1,546,000 33,626,310 21.751 21.66 21.66 21.68 21.32 21.98 1,546,000 21.751 -1.46%
2025-09-17 0 21.98 21.94 21.98 21.76 22.04 2,115,570 46,429,264 21.946 21.98 21.94 21.98 21.76 22.04 2,115,570 21.946 0.64%
2025-09-16 0 21.84 21.76 21.84 21.64 21.98 1,894,604 41,251,578 21.773 21.84 21.76 21.84 21.64 21.98 1,894,604 21.773 0.37%
2025-09-15 0 21.76 21.76 21.78 21.56 22.00 1,823,600 39,616,411 21.724 21.76 21.76 21.78 21.56 22.00 1,823,600 21.724 -0.37%
2025-09-12 0 21.84 21.80 21.84 21.46 21.84 1,324,194 28,772,473 21.728 21.84 21.80 21.84 21.46 21.84 1,324,194 21.728 1.68%
2025-09-11 0 21.48 21.48 21.50 20.66 21.74 3,343,869 71,636,223 21.423 21.48 21.48 21.50 20.66 21.74 3,343,869 21.423 2.87%
2025-09-10 0 20.88 20.86 20.88 20.00 20.88 3,210,260 66,348,302 20.668 20.88 20.86 20.88 20.00 20.88 3,210,260 20.668 3.37%
2025-09-09 0 20.60 20.52 20.60 20.12 20.78 2,688,602 55,285,084 20.563 20.20 20.12 20.20 19.73 20.38 2,741,842 20.163 2.39%
2025-09-08 0 20.12 20.08 20.12 19.98 20.52 2,097,040 42,116,627 20.084 19.73 19.69 19.73 19.59 20.12 2,138,566 19.694 -1.47%
2025-09-05 0 20.42 20.20 20.42 19.32 20.42 11,610,165 231,059,231 19.901 20.02 19.81 20.02 18.94 20.02 11,840,069 19.515 4.34%
2025-09-04 0 19.57 19.57 19.58 19.40 20.00 5,364,995 105,341,384 19.635 19.19 19.19 19.20 19.02 19.61 5,471,233 19.254 -0.86%
2025-09-03 0 19.74 19.73 19.74 19.53 20.30 5,493,032 108,134,660 19.686 19.36 19.35 19.36 19.15 19.91 5,601,805 19.304 -1.40%
2025-09-02 0 20.02 20.02 20.04 19.88 20.38 2,283,500 45,648,182 19.990 19.63 19.63 19.65 19.49 19.98 2,328,718 19.602 -0.30%
2025-09-01 0 20.08 20.06 20.08 19.98 20.44 1,873,480 37,697,492 20.122 19.69 19.67 19.69 19.59 20.04 1,910,579 19.731 -0.30%
2025-08-29 0 20.14 20.14 20.18 19.98 20.80 2,457,500 49,553,420 20.164 19.75 19.75 19.79 19.59 20.40 2,506,163 19.773 -0.40%
2025-08-28 0 20.22 20.22 20.26 20.08 20.58 1,790,244 36,282,013 20.267 19.83 19.83 19.87 19.69 20.18 1,825,694 19.873 -0.39%
2025-08-27 0 20.30 20.30 20.32 20.22 21.18 1,952,400 39,910,763 20.442 19.91 19.91 19.93 19.83 20.77 1,991,061 20.045 -2.50%
2025-08-26 0 20.82 20.80 20.82 20.76 21.40 3,138,500 65,879,531 20.991 20.42 20.40 20.42 20.36 20.98 3,200,649 20.583 -0.95%
2025-08-25 0 21.02 20.92 21.02 20.76 21.34 3,072,350 64,682,730 21.053 20.61 20.51 20.61 20.36 20.93 3,133,189 20.644 1.25%
2025-08-22 0 20.76 20.74 20.76 20.44 21.14 1,587,118 32,814,562 20.676 20.36 20.34 20.36 20.04 20.73 1,618,546 20.274 -1.80%
2025-08-21 0 21.14 21.06 21.14 20.52 21.54 2,854,462 60,522,842 21.203 20.73 20.65 20.73 20.12 21.12 2,910,986 20.791 2.13%
2025-08-20 0 20.70 20.62 20.70 19.89 20.94 2,975,199 61,294,799 20.602 20.30 20.22 20.30 19.50 20.53 3,034,114 20.202 2.68%
2025-08-19 0 20.16 20.12 20.16 19.79 20.30 2,738,922 54,756,832 19.992 19.77 19.73 19.77 19.41 19.91 2,793,158 19.604 -0.40%
2025-08-18 0 20.24 20.24 20.26 20.14 20.78 1,604,782 32,705,549 20.380 19.85 19.85 19.87 19.75 20.38 1,636,560 19.984 -2.50%
2025-08-15 0 20.76 20.74 20.76 20.64 21.58 1,312,000 27,395,285 20.881 20.36 20.34 20.36 20.24 21.16 1,337,980 20.475 -3.35%
2025-08-14 0 21.48 21.46 21.48 21.36 21.94 1,231,500 26,495,790 21.515 21.06 21.04 21.06 20.95 21.51 1,255,886 21.097 0.56%
2025-08-13 0 21.36 21.32 21.36 21.20 21.54 769,792 16,407,144 21.314 20.95 20.91 20.95 20.79 21.12 785,035 20.900 -0.28%
2025-08-12 0 21.42 21.36 21.42 21.20 21.64 850,182 18,168,171 21.370 21.00 20.95 21.00 20.79 21.22 867,017 20.955 -1.74%
2025-08-11 0 21.80 21.70 21.80 21.44 21.90 1,240,542 26,986,852 21.754 21.38 21.28 21.38 21.02 21.47 1,265,107 21.332 1.68%
2025-08-08 0 21.44 21.40 21.44 21.24 21.68 699,043 14,957,966 21.398 21.02 20.98 21.02 20.83 21.26 712,885 20.982 -0.19%
2025-08-07 0 21.48 21.42 21.48 21.18 21.74 1,536,414 33,104,966 21.547 21.06 21.00 21.06 20.77 21.32 1,566,838 21.129 1.13%
2025-08-06 0 21.24 21.18 21.24 21.14 21.40 1,072,343 22,776,627 21.240 20.83 20.77 20.83 20.73 20.98 1,093,578 20.828 0.47%
2025-08-05 0 21.14 21.06 21.14 20.76 21.14 1,043,058 21,964,023 21.057 20.73 20.65 20.73 20.36 20.73 1,063,713 20.648 1.83%
2025-08-04 0 20.76 20.74 20.76 20.46 20.82 1,012,643 20,961,787 20.700 20.36 20.34 20.36 20.06 20.42 1,032,695 20.298 0.53%
2025-08-01 0 20.65 20.65 20.70 20.50 21.50 1,285,500 26,668,135 20.745 20.25 20.25 20.30 20.10 21.08 1,310,955 20.343 -1.67%
2025-07-31 0 21.00 20.95 21.00 20.80 21.30 2,881,700 60,730,050 21.074 20.59 20.54 20.59 20.40 20.89 2,938,763 20.665 0.48%
2025-07-30 0 20.90 20.85 20.90 20.70 21.30 2,099,000 43,818,450 20.876 20.49 20.45 20.49 20.30 20.89 2,140,564 20.471 -2.34%
2025-07-29 0 21.40 21.30 21.40 20.70 21.40 2,671,500 56,409,399 21.115 20.98 20.89 20.98 20.30 20.98 2,724,401 20.705 2.15%
2025-07-28 0 20.95 20.80 20.95 20.55 21.00 1,471,500 30,626,060 20.813 20.54 20.40 20.54 20.15 20.59 1,500,639 20.409 2.20%
2025-07-25 0 20.50 20.50 20.55 20.25 20.85 2,679,500 55,003,162 20.527 20.10 20.10 20.15 19.86 20.45 2,732,559 20.129 0.74%
2025-07-24 0 20.35 20.35 20.40 20.10 20.50 2,679,396 54,309,796 20.269 19.95 19.95 20.00 19.71 20.10 2,732,453 19.876 -0.25%
2025-07-23 0 20.40 20.25 20.40 20.25 20.95 2,395,000 49,093,358 20.498 20.00 19.86 20.00 19.86 20.54 2,442,426 20.100 -1.21%
2025-07-22 0 20.65 20.60 20.65 20.50 21.25 1,948,269 40,558,266 20.818 20.25 20.20 20.25 20.10 20.84 1,986,849 20.413 -0.24%
2025-07-21 0 20.70 20.60 20.70 20.20 20.95 1,903,200 39,463,685 20.735 20.30 20.20 20.30 19.81 20.54 1,940,887 20.333 1.22%
2025-07-18 0 20.45 20.40 20.45 19.80 20.50 955,500 19,459,725 20.366 20.05 20.00 20.05 19.42 20.10 974,421 19.971 0.25%
2025-07-17 0 20.40 20.25 20.40 19.90 20.40 959,600 19,489,691 20.310 20.00 19.86 20.00 19.51 20.00 978,602 19.916 1.24%
2025-07-16 0 20.15 20.10 20.15 20.10 20.45 1,425,051 28,889,772 20.273 19.76 19.71 19.76 19.71 20.05 1,453,270 19.879 -1.23%
2025-07-15 0 20.40 20.30 20.40 19.90 20.40 1,460,100 29,524,690 20.221 20.00 19.91 20.00 19.51 20.00 1,489,013 19.828 0.49%
2025-07-14 0 20.30 20.25 20.30 19.92 20.40 1,358,800 27,480,064 20.224 19.91 19.86 19.91 19.53 20.00 1,385,707 19.831 2.01%
2025-07-11 0 19.90 19.86 19.90 19.48 20.20 3,209,442 63,995,050 19.940 19.51 19.47 19.51 19.10 19.81 3,272,995 19.552 2.05%
2025-07-10 0 19.50 19.48 19.50 19.42 19.88 2,399,102 46,926,728 19.560 19.12 19.10 19.12 19.04 19.49 2,446,609 19.180 -1.61%
2025-07-09 0 19.82 19.80 19.82 19.54 20.40 4,366,699 86,245,786 19.751 19.44 19.42 19.44 19.16 20.00 4,453,168 19.367 -2.84%
2025-07-08 0 20.40 20.35 20.40 20.25 20.70 876,091 17,844,733 20.369 20.00 19.95 20.00 19.86 20.30 893,439 19.973 -1.45%
2025-07-07 0 20.70 20.60 20.70 20.45 20.90 1,453,000 29,973,275 20.629 20.30 20.20 20.30 20.05 20.49 1,481,772 20.228 -0.48%
2025-07-04 0 20.80 20.75 20.80 20.15 20.85 2,318,200 47,670,264 20.563 20.40 20.35 20.40 19.76 20.45 2,364,105 20.164 -0.24%
2025-07-03 0 20.85 20.80 20.85 20.45 21.10 2,160,017 44,819,815 20.750 20.45 20.40 20.45 20.05 20.69 2,202,790 20.347 0.24%
2025-07-02 0 20.80 20.70 20.80 20.35 21.10 3,818,316 79,336,532 20.778 20.40 20.30 20.40 19.95 20.69 3,893,926 20.374 2.72%
2025-06-30 0 20.25 20.20 20.25 20.10 20.65 3,010,646 60,981,009 20.255 19.86 19.81 19.86 19.71 20.25 3,070,263 19.862 -0.98%
2025-06-27 0 20.45 20.40 20.45 20.05 20.85 2,850,060 57,986,099 20.346 20.05 20.00 20.05 19.66 20.45 2,906,497 19.951 -1.45%
2025-06-26 0 20.75 20.70 20.75 20.35 20.85 1,625,876 33,427,523 20.560 20.35 20.30 20.35 19.95 20.45 1,658,072 20.160 0.48%
2025-06-25 0 20.65 20.55 20.65 19.60 20.80 6,217,826 126,639,358 20.367 20.25 20.15 20.25 19.22 20.40 6,340,951 19.972 5.57%
2025-06-24 0 19.56 19.54 19.56 19.28 19.80 3,383,100 66,304,935 19.599 19.18 19.16 19.18 18.91 19.42 3,450,092 19.218 2.19%
2025-06-23 0 19.14 19.06 19.14 18.60 19.20 5,542,000 106,020,840 19.130 18.77 18.69 18.77 18.24 18.83 5,651,743 18.759 1.81%
2025-06-20 0 18.80 18.80 18.82 18.24 18.86 2,061,836 38,688,499 18.764 18.43 18.43 18.45 17.89 18.49 2,102,664 18.400 1.95%
2025-06-19 0 18.44 18.40 18.44 18.30 18.66 1,086,500 19,986,651 18.395 18.08 18.04 18.08 17.94 18.30 1,108,015 18.038 -1.50%
2025-06-18 0 18.72 18.68 18.72 18.52 19.16 1,107,500 20,668,300 18.662 18.36 18.32 18.36 18.16 18.79 1,129,431 18.300 -1.99%
2025-06-17 0 19.10 19.04 19.10 18.90 19.40 1,093,552 20,817,583 19.037 18.73 18.67 18.73 18.53 19.02 1,115,206 18.667 -1.55%
2025-06-16 0 19.40 19.36 19.40 18.86 19.40 1,834,058 35,406,265 19.305 19.02 18.98 19.02 18.49 19.02 1,870,376 18.930 2.11%
2025-06-13 0 19.00 18.92 19.00 18.72 19.18 999,670 18,888,603 18.895 18.63 18.55 18.63 18.36 18.81 1,019,465 18.528 0.00%
2025-06-12 0 19.00 18.94 19.00 18.90 19.34 954,500 18,203,550 19.071 18.63 18.57 18.63 18.53 18.96 973,401 18.701 -1.14%
2025-06-11 0 19.22 19.14 19.22 18.74 19.28 2,563,100 49,024,064 19.127 18.85 18.77 18.85 18.38 18.91 2,613,854 18.755 1.69%
2025-06-10 0 18.90 18.80 18.90 18.66 19.16 1,521,376 28,773,828 18.913 18.53 18.43 18.53 18.30 18.79 1,551,502 18.546 1.72%
2025-06-09 0 18.58 18.54 18.58 18.42 18.82 1,812,775 33,941,634 18.724 18.22 18.18 18.22 18.06 18.45 1,848,672 18.360 -2.11%
2025-06-06 0 18.98 18.74 18.98 18.10 18.98 5,139,390 96,331,396 18.744 18.61 18.38 18.61 17.75 18.61 5,241,160 18.380 3.49%
2025-06-05 0 18.34 18.32 18.34 18.28 18.68 1,254,500 23,082,900 18.400 17.98 17.96 17.98 17.93 18.32 1,279,342 18.043 0.22%
2025-06-04 0 18.30 18.26 18.32 18.26 18.90 1,352,962 24,876,762 18.387 17.94 17.91 17.96 17.91 18.53 1,379,753 18.030 -3.07%
2025-06-03 0 18.88 18.82 18.88 18.44 19.36 1,761,900 33,150,584 18.815 18.51 18.45 18.51 18.08 18.98 1,796,789 18.450 1.61%
2025-06-02 0 18.58 18.56 18.58 18.22 18.62 772,000 14,222,614 18.423 18.22 18.20 18.22 17.87 18.26 787,287 18.065 -1.38%
2025-05-30 0 18.84 18.82 18.84 18.62 18.88 1,424,719 26,803,034 18.813 18.47 18.45 18.47 18.26 18.51 1,452,931 18.448 0.86%
2025-05-29 0 18.68 18.66 18.68 18.54 18.78 845,500 15,799,544 18.687 18.32 18.30 18.32 18.18 18.42 862,243 18.324 0.32%
2025-05-28 0 18.62 18.60 18.62 18.46 18.78 1,228,000 22,876,860 18.629 18.26 18.24 18.26 18.10 18.42 1,252,317 18.268 1.42%
2025-05-27 0 18.36 18.32 18.36 18.18 18.40 2,175,000 39,773,905 18.287 18.00 17.96 18.00 17.83 18.04 2,218,069 17.932 1.38%
2025-05-26 0 19.06 19.06 19.08 19.04 19.50 3,209,000 61,345,329 19.117 17.76 17.76 17.78 17.74 18.17 3,444,213 17.811 -1.75%
2025-05-23 0 19.40 19.32 19.40 19.00 19.48 1,516,775 29,210,059 19.258 18.08 18.00 18.08 17.70 18.15 1,627,951 17.943 1.04%
2025-05-22 0 19.20 19.18 19.20 19.06 19.60 2,468,284 47,859,388 19.390 17.89 17.87 17.89 17.76 18.26 2,649,204 18.066 -2.34%
2025-05-21 0 19.66 19.64 19.66 19.50 19.90 787,127 15,441,138 19.617 18.32 18.30 18.32 18.17 18.54 844,822 18.277 0.61%
2025-05-20 0 19.54 19.52 19.54 19.24 19.66 1,092,707 21,274,899 19.470 18.21 18.19 18.21 17.93 18.32 1,172,800 18.140 0.21%
2025-05-19 0 19.50 19.48 19.50 19.32 19.70 1,042,156 20,357,838 19.534 18.17 18.15 18.17 18.00 18.35 1,118,544 18.200 0.52%
2025-05-16 0 19.40 19.38 19.40 19.18 19.64 1,278,551 24,719,620 19.334 18.08 18.06 18.08 17.87 18.30 1,372,266 18.014 -1.62%
2025-05-15 0 19.72 19.70 19.72 19.50 19.94 2,052,200 40,491,682 19.731 18.37 18.35 18.37 18.17 18.58 2,202,622 18.383 0.92%
2025-05-14 0 19.54 19.54 19.56 19.46 19.94 4,300,403 84,578,339 19.668 18.21 18.21 18.22 18.13 18.58 4,615,614 18.324 -2.01%
2025-05-13 0 19.94 19.92 19.94 19.22 20.20 5,073,048 101,160,435 19.941 18.58 18.56 18.58 17.91 18.82 5,444,892 18.579 1.94%
2025-05-12 0 19.56 19.56 19.62 19.20 19.68 2,624,500 51,245,240 19.526 18.22 18.22 18.28 17.89 18.34 2,816,870 18.192 0.00%
2025-05-09 0 19.56 19.52 19.56 19.22 19.56 3,153,076 61,219,529 19.416 18.22 18.19 18.22 17.91 18.22 3,384,190 18.090 2.41%
2025-05-08 0 19.10 19.10 19.18 18.92 19.32 3,892,337 74,472,243 19.133 17.80 17.80 17.87 17.63 18.00 4,177,637 17.826 0.00%
2025-05-07 0 19.10 19.04 19.10 18.58 19.44 4,753,672 90,828,160 19.107 17.80 17.74 17.80 17.31 18.11 5,102,106 17.802 2.25%
2025-05-06 0 18.68 18.66 18.68 18.62 18.90 1,994,500 37,368,030 18.736 17.40 17.39 17.40 17.35 17.61 2,140,693 17.456 0.43%
2025-05-02 0 18.60 18.54 18.60 18.30 18.68 989,475 18,341,262 18.536 17.33 17.27 17.33 17.05 17.40 1,062,001 17.270 2.09%
2025-04-30 0 18.22 18.22 18.24 17.90 18.44 2,679,540 48,833,074 18.224 16.98 16.98 16.99 16.68 17.18 2,875,945 16.980 -0.22%
2025-04-29 0 18.26 18.24 18.26 18.10 18.44 1,817,014 33,227,230 18.287 17.01 16.99 17.01 16.86 17.18 1,950,197 17.038 0.88%
2025-04-28 0 18.10 18.06 18.10 17.64 18.16 3,412,512 61,433,707 18.002 16.86 16.83 16.86 16.44 16.92 3,662,642 16.773 2.96%
2025-04-25 0 17.58 17.56 17.58 17.58 18.68 6,940,100 125,599,669 18.098 16.38 16.36 16.38 16.38 17.40 7,448,795 16.862 -3.51%
2025-04-24 0 18.22 18.20 18.22 17.76 18.22 2,723,267 49,137,254 18.043 16.98 16.96 16.98 16.55 16.98 2,922,877 16.811 1.56%
2025-04-23 0 17.94 17.86 17.94 17.66 17.96 2,364,510 42,217,354 17.855 16.71 16.64 16.71 16.45 16.73 2,537,824 16.635 1.59%
2025-04-22 0 17.66 17.64 17.66 17.10 17.68 1,563,115 27,398,192 17.528 16.45 16.44 16.45 15.93 16.47 1,677,688 16.331 2.20%
2025-04-17 0 17.28 17.28 17.32 16.88 17.46 1,365,636 23,593,306 17.276 16.10 16.10 16.14 15.73 16.27 1,465,734 16.097 1.29%
2025-04-16 0 17.06 17.04 17.06 16.76 17.38 1,851,346 31,390,308 16.955 15.89 15.88 15.89 15.62 16.19 1,987,046 15.797 -0.47%
2025-04-15 0 17.14 17.14 17.16 17.12 17.58 1,401,754 24,191,409 17.258 15.97 15.97 15.99 15.95 16.38 1,504,500 16.079 -1.72%
2025-04-14 0 17.44 17.42 17.44 17.26 17.58 1,022,258 17,803,166 17.416 16.25 16.23 16.25 16.08 16.38 1,097,187 16.226 1.75%
2025-04-11 0 17.14 17.14 17.16 16.90 17.22 2,563,899 43,850,031 17.103 15.97 15.97 15.99 15.75 16.04 2,751,828 15.935 -0.35%
2025-04-10 0 17.20 17.14 17.20 17.04 17.52 1,166,542 20,147,516 17.271 16.03 15.97 16.03 15.88 16.32 1,252,047 16.092 1.06%
2025-04-09 0 17.02 17.00 17.02 16.42 17.08 2,617,340 43,990,593 16.807 15.86 15.84 15.86 15.30 15.91 2,809,186 15.660 -0.47%
2025-04-08 0 17.10 17.10 17.12 16.88 17.34 2,375,028 40,526,452 17.064 15.93 15.93 15.95 15.73 16.16 2,549,113 15.898 0.59%
2025-04-07 0 17.00 16.98 17.00 16.88 17.90 4,694,992 81,362,193 17.330 15.84 15.82 15.84 15.73 16.68 5,039,125 16.146 -8.60%
2025-04-03 0 18.60 18.58 18.60 18.18 18.74 2,440,498 45,393,591 18.600 17.33 17.31 17.33 16.94 17.46 2,619,381 17.330 0.76%
2025-04-02 0 18.46 18.44 18.46 17.96 18.48 1,223,000 22,344,469 18.270 17.20 17.18 17.20 16.73 17.22 1,312,643 17.022 0.44%
2025-04-01 0 18.38 18.34 18.38 18.24 18.56 1,563,500 28,744,660 18.385 17.12 17.09 17.12 16.99 17.29 1,678,101 17.129 0.22%
2025-03-31 0 18.34 18.32 18.34 18.02 18.48 1,234,033 22,556,941 18.279 17.09 17.07 17.09 16.79 17.22 1,324,485 17.031 -0.54%
2025-03-28 0 18.44 18.40 18.44 18.30 18.68 2,038,456 37,593,629 18.442 17.18 17.14 17.18 17.05 17.40 2,187,871 17.183 0.00%
2025-03-27 0 18.44 18.42 18.44 18.08 18.74 3,040,500 55,753,615 18.337 17.18 17.16 17.18 16.85 17.46 3,263,362 17.085 -1.81%
2025-03-26 0 18.78 18.74 18.78 18.20 18.94 2,697,042 50,510,631 18.728 17.50 17.46 17.50 16.96 17.65 2,894,730 17.449 3.19%
2025-03-25 0 18.20 18.20 18.22 17.94 18.50 3,115,446 56,675,535 18.192 16.96 16.96 16.98 16.71 17.24 3,343,802 16.949 -0.55%
2025-03-24 0 18.30 18.26 18.30 17.92 18.46 2,021,000 36,638,207 18.129 17.05 17.01 17.05 16.70 17.20 2,169,135 16.891 -0.44%
2025-03-21 0 18.38 18.32 18.38 17.80 18.96 9,603,100 175,105,814 18.234 17.12 17.07 17.12 16.58 17.67 10,306,987 16.989 -2.23%
2025-03-20 0 18.80 18.74 18.80 18.50 19.44 4,371,679 83,211,147 19.034 17.52 17.46 17.52 17.24 18.11 4,692,114 17.734 0.32%
2025-03-19 0 18.74 18.70 18.74 18.34 19.04 4,750,180 89,087,242 18.754 17.46 17.42 17.46 17.09 17.74 5,098,358 17.474 1.41%
2025-03-18 0 18.48 18.48 18.50 17.34 18.66 2,791,293 51,117,903 18.313 17.22 17.22 17.24 16.16 17.39 2,995,889 17.063 1.09%
2025-03-17 0 18.28 18.26 18.28 18.20 18.80 2,989,101 55,251,668 18.484 17.03 17.01 17.03 16.96 17.52 3,208,196 17.222 -1.40%
2025-03-14 0 18.54 18.52 18.54 18.00 18.60 4,437,900 81,678,656 18.405 17.27 17.26 17.27 16.77 17.33 4,763,189 17.148 2.89%
2025-03-13 0 18.02 18.02 18.08 17.52 18.16 5,038,658 90,035,172 17.869 16.79 16.79 16.85 16.32 16.92 5,407,981 16.649 3.21%
2025-03-12 0 17.46 17.44 17.46 17.32 17.66 1,552,536 27,144,030 17.484 16.27 16.25 16.27 16.14 16.45 1,666,334 16.290 0.81%
2025-03-11 0 17.32 17.32 17.40 16.80 17.46 2,154,138 37,224,834 17.281 16.14 16.14 16.21 15.65 16.27 2,312,032 16.100 0.81%
2025-03-10 0 17.18 17.18 17.20 17.10 17.70 2,714,331 46,950,684 17.297 16.01 16.01 16.03 15.93 16.49 2,913,286 16.116 -0.35%
2025-03-07 0 17.24 17.24 17.26 17.24 17.66 2,345,502 40,881,679 17.430 16.06 16.06 16.08 16.06 16.45 2,517,422 16.239 -2.05%
2025-03-06 0 17.60 17.60 17.68 16.90 17.76 4,181,658 73,019,936 17.462 16.40 16.40 16.47 15.75 16.55 4,488,165 16.269 4.14%
2025-03-05 0 16.90 16.86 16.90 16.40 17.02 3,054,350 51,490,460 16.858 15.75 15.71 15.75 15.28 15.86 3,278,228 15.707 1.44%
2025-03-04 0 16.66 16.64 16.66 16.16 16.74 2,386,292 39,454,457 16.534 15.52 15.50 15.52 15.06 15.60 2,561,202 15.405 1.83%
2025-03-03 0 16.36 16.34 16.36 15.98 16.56 2,088,043 34,195,116 16.377 15.24 15.22 15.24 14.89 15.43 2,241,092 15.258 2.25%
2025-02-28 0 16.00 16.00 16.04 15.82 16.28 2,739,975 43,729,041 15.960 14.91 14.91 14.94 14.74 15.17 2,940,810 14.870 -1.96%
2025-02-27 0 16.32 16.32 16.36 16.24 16.66 1,845,809 30,194,240 16.358 15.21 15.21 15.24 15.13 15.52 1,981,103 15.241 -1.45%
2025-02-26 0 16.56 16.54 16.56 15.96 16.70 3,507,950 57,884,707 16.501 15.43 15.41 15.43 14.87 15.56 3,765,076 15.374 4.02%
2025-02-25 0 15.92 15.92 15.96 15.86 16.12 3,019,199 48,256,733 15.983 14.83 14.83 14.87 14.78 15.02 3,240,500 14.892 -1.85%
2025-02-24 0 16.22 16.20 16.22 15.38 16.40 3,990,100 63,957,525 16.029 15.11 15.09 15.11 14.33 15.28 4,282,566 14.934 5.32%
2025-02-21 0 15.40 15.30 15.40 15.02 15.44 2,263,083 34,565,008 15.273 14.35 14.26 14.35 13.99 14.39 2,428,962 14.230 1.85%
2025-02-20 0 15.12 15.12 15.14 15.02 15.22 1,156,500 17,517,317 15.147 14.09 14.09 14.11 13.99 14.18 1,241,269 14.112 -0.13%
2025-02-19 0 15.14 15.10 15.14 15.00 15.30 1,948,850 29,487,903 15.131 14.11 14.07 14.11 13.98 14.26 2,091,697 14.098 -1.17%
2025-02-18 0 15.32 15.28 15.32 15.22 15.54 1,546,943 23,728,222 15.339 14.27 14.24 14.27 14.18 14.48 1,660,331 14.291 -1.67%
2025-02-17 0 15.58 15.54 15.58 15.18 15.68 2,073,000 32,194,821 15.531 14.52 14.48 14.52 14.14 14.61 2,224,947 14.470 1.83%
2025-02-14 0 15.30 15.24 15.30 14.94 15.30 1,523,418 23,038,193 15.123 14.26 14.20 14.26 13.92 14.26 1,635,081 14.090 2.14%
2025-02-13 0 14.98 14.96 14.98 14.86 15.28 1,389,120 20,981,736 15.104 13.96 13.94 13.96 13.85 14.24 1,490,940 14.073 -1.19%
2025-02-12 0 15.16 15.10 15.16 14.68 15.16 2,999,321 44,793,759 14.935 14.12 14.07 14.12 13.68 14.12 3,219,165 13.915 2.02%
2025-02-11 0 14.86 14.84 14.86 14.86 15.14 1,770,080 26,472,779 14.956 13.85 13.83 13.85 13.85 14.11 1,899,823 13.934 -1.46%
2025-02-10 0 15.08 15.08 15.12 15.00 15.24 1,703,789 25,737,572 15.106 14.05 14.05 14.09 13.98 14.20 1,828,673 14.074 -0.13%
2025-02-07 0 15.10 15.10 15.14 15.04 15.44 1,793,765 27,296,663 15.218 14.07 14.07 14.11 14.01 14.39 1,925,244 14.178 -1.31%
2025-02-06 0 15.30 15.28 15.30 15.02 15.34 1,066,765 16,240,598 15.224 14.26 14.24 14.26 13.99 14.29 1,144,957 14.184 1.32%
2025-02-05 0 15.10 15.06 15.10 15.00 15.18 834,113 12,580,346 15.082 14.07 14.03 14.07 13.98 14.14 895,252 14.052 0.27%
2025-02-04 0 15.06 15.06 15.08 14.94 15.30 1,217,500 18,318,465 15.046 14.03 14.03 14.05 13.92 14.26 1,306,740 14.018 -1.44%
2025-02-03 0 15.28 15.26 15.28 14.90 15.46 1,667,215 25,201,165 15.116 14.24 14.22 14.24 13.88 14.40 1,789,418 14.083 -0.13%
2025-01-28 0 15.30 15.28 15.30 15.28 15.50 663,500 10,191,525 15.360 14.26 14.24 14.26 14.24 14.44 712,133 14.311 -0.78%
2025-01-27 0 15.42 15.40 15.42 15.20 15.52 1,553,071 23,849,486 15.356 14.37 14.35 14.37 14.16 14.46 1,666,908 14.308 1.31%
2025-01-24 0 15.22 15.18 15.22 15.10 15.26 1,340,500 20,372,237 15.197 14.18 14.14 14.18 14.07 14.22 1,438,756 14.160 0.00%
2025-01-23 0 15.22 15.20 15.22 15.08 15.34 1,448,600 22,008,517 15.193 14.18 14.16 14.18 14.05 14.29 1,554,779 14.155 0.26%
2025-01-22 0 15.18 15.18 15.20 15.08 15.46 941,093 14,289,532 15.184 14.14 14.14 14.16 14.05 14.40 1,010,073 14.147 -1.68%
2025-01-21 0 15.44 15.42 15.46 15.30 15.78 1,522,944 23,598,414 15.495 14.39 14.37 14.40 14.26 14.70 1,634,573 14.437 -0.90%
2025-01-20 0 15.58 15.54 15.58 15.38 15.68 1,061,100 16,497,196 15.547 14.52 14.48 14.52 14.33 14.61 1,138,876 14.486 0.91%
2025-01-17 0 15.44 15.40 15.44 14.90 15.48 2,284,500 35,068,212 15.350 14.39 14.35 14.39 13.88 14.42 2,451,949 14.302 3.35%
2025-01-16 0 14.94 14.94 14.96 14.86 15.12 975,599 14,613,233 14.979 13.92 13.92 13.94 13.85 14.09 1,047,108 13.956 0.54%
2025-01-15 0 14.86 14.86 14.90 14.76 14.96 742,897 11,059,108 14.886 13.85 13.85 13.88 13.75 13.94 797,350 13.870 0.41%
2025-01-14 0 14.80 14.80 14.82 14.80 14.98 813,500 12,108,334 14.884 13.79 13.79 13.81 13.79 13.96 873,128 13.868 -0.67%
2025-01-13 0 14.90 14.82 14.90 14.56 14.94 1,608,660 23,738,771 14.757 13.88 13.81 13.88 13.57 13.92 1,726,571 13.749 -0.27%
2025-01-10 0 14.94 14.92 14.94 14.80 15.10 1,026,581 15,351,063 14.954 13.92 13.90 13.92 13.79 14.07 1,101,827 13.932 -0.40%
2025-01-09 0 15.00 15.00 15.04 14.90 15.16 1,143,000 17,204,458 15.052 13.98 13.98 14.01 13.88 14.12 1,226,780 14.024 0.81%
2025-01-08 0 14.88 14.86 14.88 14.66 15.30 2,838,179 42,244,329 14.884 13.86 13.85 13.86 13.66 14.26 3,046,212 13.868 -3.12%
2025-01-07 0 15.36 15.36 15.38 15.26 15.58 1,361,810 20,935,724 15.373 14.31 14.31 14.33 14.22 14.52 1,461,628 14.324 -0.65%
2025-01-06 0 15.46 15.44 15.46 15.20 15.66 1,281,000 19,818,955 15.471 14.40 14.39 14.40 14.16 14.59 1,374,895 14.415 0.65%
2025-01-03 0 15.36 15.32 15.36 15.24 15.54 1,187,000 18,243,360 15.369 14.31 14.27 14.31 14.20 14.48 1,274,005 14.320 0.26%
2025-01-02 0 15.32 15.28 15.32 15.18 15.48 1,199,000 18,387,170 15.335 14.27 14.24 14.27 14.14 14.42 1,286,884 14.288 -1.54%
2024-12-31 0 15.56 15.50 15.58 15.42 15.66 705,116 10,961,913 15.546 14.50 14.44 14.52 14.37 14.59 756,800 14.485 -0.13%
2024-12-30 0 15.58 15.56 15.58 15.52 15.70 660,000 10,289,955 15.591 14.52 14.50 14.52 14.46 14.63 708,377 14.526 -0.13%
2024-12-27 0 15.60 15.54 15.60 15.34 15.62 1,231,151 19,064,956 15.485 14.53 14.48 14.53 14.29 14.55 1,321,392 14.428 1.43%
2024-12-24 0 15.38 15.36 15.38 14.96 15.38 558,180 8,524,710 15.272 14.33 14.31 14.33 13.94 14.33 599,093 14.229 2.53%
2024-12-23 0 15.00 14.94 15.00 14.80 15.16 1,198,500 17,990,672 15.011 13.98 13.92 13.98 13.79 14.12 1,286,348 13.986 1.49%
2024-12-20 0 14.78 14.78 14.84 14.78 15.08 1,779,937 26,459,606 14.865 13.77 13.77 13.83 13.77 14.05 1,910,403 13.850 -1.07%
2024-12-19 0 14.94 14.92 14.94 14.88 15.02 1,676,800 25,082,129 14.958 13.92 13.90 13.92 13.86 13.99 1,799,706 13.937 -1.71%
2024-12-18 0 15.20 15.16 15.20 15.10 15.30 673,500 10,221,518 15.177 14.16 14.12 14.16 14.07 14.26 722,866 14.140 0.26%
2024-12-17 0 15.16 15.14 15.16 15.00 15.42 1,536,120 23,287,031 15.160 14.12 14.11 14.12 13.98 14.37 1,648,714 14.124 -1.69%
2024-12-16 0 15.42 15.38 15.42 15.24 15.70 1,124,844 17,341,059 15.416 14.37 14.33 14.37 14.20 14.63 1,207,293 14.364 -1.78%
2024-12-13 0 15.70 15.66 15.70 15.52 15.76 1,903,000 29,794,605 15.657 14.63 14.59 14.63 14.46 14.68 2,042,486 14.587 0.13%
2024-12-12 0 15.68 15.68 15.70 15.42 15.80 2,596,120 40,533,196 15.613 14.61 14.61 14.63 14.37 14.72 2,786,410 14.547 0.77%
2024-12-11 0 15.56 15.56 15.62 15.50 15.90 2,321,500 36,293,460 15.634 14.50 14.50 14.55 14.44 14.81 2,491,661 14.566 -0.38%
2024-12-10 0 15.62 15.62 15.64 15.62 16.58 2,323,500 37,062,120 15.951 14.55 14.55 14.57 14.55 15.45 2,493,808 14.862 -2.98%
2024-12-09 0 16.10 16.08 16.10 15.62 16.12 1,320,802 21,088,141 15.966 15.00 14.98 15.00 14.55 15.02 1,417,614 14.876 0.63%
2024-12-06 0 16.00 16.00 16.06 15.58 16.20 746,995 11,999,809 16.064 14.91 14.91 14.96 14.52 15.09 801,748 14.967 0.13%
2024-12-05 0 15.98 15.98 16.00 15.82 16.10 796,060 12,704,478 15.959 14.89 14.89 14.91 14.74 15.00 854,410 14.869 0.50%
2024-12-04 0 15.90 15.88 15.90 15.72 16.10 896,018 14,264,333 15.920 14.81 14.80 14.81 14.65 15.00 961,694 14.833 1.27%
2024-12-03 0 15.70 15.70 15.78 15.58 15.82 1,178,994 18,523,805 15.712 14.63 14.63 14.70 14.52 14.74 1,265,412 14.639 0.51%
2024-12-02 0 15.62 15.60 15.62 15.54 15.88 659,530 10,308,777 15.630 14.55 14.53 14.55 14.48 14.80 707,872 14.563 0.13%
2024-11-29 0 15.60 15.60 15.62 15.38 15.78 441,666 6,880,889 15.579 14.53 14.53 14.55 14.33 14.70 474,039 14.515 1.30%
2024-11-28 0 15.40 15.40 15.42 15.36 15.62 319,500 4,948,374 15.488 14.35 14.35 14.37 14.31 14.55 342,919 14.430 -1.03%
2024-11-27 0 15.56 15.56 15.58 15.10 15.58 1,288,102 19,797,901 15.370 14.50 14.50 14.52 14.07 14.52 1,382,517 14.320 0.78%
2024-11-26 0 15.44 15.40 15.44 15.24 15.58 700,285 10,789,168 15.407 14.39 14.35 14.39 14.20 14.52 751,614 14.355 0.13%
2024-11-25 0 15.42 15.40 15.42 15.28 15.50 1,461,138 22,560,885 15.441 14.37 14.35 14.37 14.24 14.44 1,568,236 14.386 -0.52%
2024-11-22 0 15.50 15.48 15.50 15.40 16.00 832,352 12,978,274 15.592 14.44 14.42 14.44 14.35 14.91 893,362 14.527 -1.27%
2024-11-21 0 15.70 15.70 15.72 15.68 15.92 507,000 7,990,068 15.760 14.63 14.63 14.65 14.61 14.83 544,162 14.683 -1.38%
2024-11-20 0 15.92 15.86 15.92 15.66 16.00 659,500 10,471,948 15.879 14.83 14.78 14.83 14.59 14.91 707,840 14.794 0.38%
2024-11-19 0 15.86 15.80 15.86 15.76 15.98 391,000 6,195,162 15.844 14.78 14.72 14.78 14.68 14.89 419,659 14.762 1.02%
2024-11-18 0 15.70 15.68 15.70 15.58 15.90 728,100 11,455,253 15.733 14.63 14.61 14.63 14.52 14.81 781,468 14.659 -0.38%
2024-11-15 0 15.76 15.76 15.80 15.40 15.94 1,781,343 28,128,526 15.791 14.68 14.68 14.72 14.35 14.85 1,911,912 14.712 1.81%
2024-11-14 0 15.48 15.46 15.48 15.40 15.58 747,500 11,561,205 15.466 14.42 14.40 14.42 14.35 14.52 802,290 14.410 -0.90%
2024-11-13 0 15.62 15.60 15.62 15.40 15.74 2,402,022 37,306,937 15.531 14.55 14.53 14.55 14.35 14.67 2,578,085 14.471 -1.01%
2024-11-12 0 15.78 15.78 15.80 15.64 16.30 1,323,000 21,024,375 15.891 14.70 14.70 14.72 14.57 15.19 1,419,973 14.806 -1.87%
2024-11-11 0 16.08 16.06 16.08 15.72 16.60 2,624,702 42,039,472 16.017 14.98 14.96 14.98 14.65 15.47 2,817,087 14.923 -3.25%
2024-11-08 0 16.62 16.60 16.62 16.48 17.20 947,253 15,803,962 16.684 15.48 15.47 15.48 15.35 16.03 1,016,685 15.545 -2.00%
2024-11-07 0 16.96 16.92 16.96 16.54 17.06 1,329,878 22,465,905 16.893 15.80 15.76 15.80 15.41 15.89 1,427,355 15.740 0.00%
2024-11-06 0 16.96 16.88 16.96 16.70 17.00 1,039,278 17,545,058 16.882 15.80 15.73 15.80 15.56 15.84 1,115,455 15.729 0.47%
2024-11-05 0 16.88 16.84 16.88 16.40 16.90 774,908 12,986,159 16.758 15.73 15.69 15.73 15.28 15.75 831,707 15.614 2.06%
2024-11-04 0 16.54 16.52 16.54 16.30 16.60 1,631,300 26,853,748 16.462 15.41 15.39 15.41 15.19 15.47 1,750,871 15.337 -0.36%
2024-11-01 0 16.60 16.60 16.62 16.40 16.80 838,134 13,917,776 16.606 15.47 15.47 15.48 15.28 15.65 899,567 15.472 0.97%
2024-10-31 0 16.44 16.44 16.52 16.28 16.64 1,588,396 26,205,649 16.498 15.32 15.32 15.39 15.17 15.50 1,704,822 15.371 0.61%
2024-10-30 0 16.34 16.32 16.34 16.22 16.78 2,217,229 36,335,247 16.388 15.22 15.21 15.22 15.11 15.63 2,379,747 15.269 -1.80%
2024-10-29 0 16.64 16.62 16.64 16.54 16.94 1,023,400 17,059,246 16.669 15.50 15.48 15.50 15.41 15.78 1,098,413 15.531 -1.19%
2024-10-28 0 16.84 16.84 16.92 16.56 16.96 805,000 13,539,172 16.819 15.69 15.69 15.76 15.43 15.80 864,005 15.670 1.32%
2024-10-25 0 16.62 16.60 16.62 16.42 16.70 1,122,000 18,555,965 16.538 15.48 15.47 15.48 15.30 15.56 1,204,240 15.409 0.48%
2024-10-24 0 16.54 16.54 16.56 16.44 17.00 1,198,501 19,804,126 16.524 15.41 15.41 15.43 15.32 15.84 1,286,349 15.396 -1.66%
2024-10-23 0 16.82 16.76 16.82 16.64 17.24 1,026,334 17,303,307 16.859 15.67 15.62 15.67 15.50 16.06 1,101,562 15.708 -0.24%
2024-10-22 0 16.86 16.86 16.90 16.70 17.16 1,753,500 29,717,717 16.948 15.71 15.71 15.75 15.56 15.99 1,882,028 15.790 -0.24%
2024-10-21 0 16.90 16.90 16.92 16.82 17.22 1,134,500 19,206,376 16.929 15.75 15.75 15.76 15.67 16.04 1,217,657 15.773 -1.74%
2024-10-18 0 17.20 17.20 17.22 16.54 17.24 2,411,250 40,878,383 16.953 16.03 16.03 16.04 15.41 16.06 2,587,990 15.795 3.86%
2024-10-17 0 16.56 16.50 16.56 16.50 17.20 1,470,190 24,781,058 16.856 15.43 15.37 15.43 15.37 16.03 1,577,952 15.705 -1.31%
2024-10-16 0 16.78 16.74 16.78 16.10 16.80 2,404,500 40,006,313 16.638 15.63 15.60 15.63 15.00 15.65 2,580,745 15.502 3.71%
2024-10-15 0 16.18 16.16 16.18 16.04 16.92 1,439,620 23,549,385 16.358 15.08 15.06 15.08 14.94 15.76 1,545,141 15.241 -3.80%
2024-10-14 0 16.82 16.80 16.84 16.48 17.00 1,589,900 26,773,795 16.840 15.67 15.65 15.69 15.35 15.84 1,706,436 15.690 0.00%
2024-10-10 0 16.82 16.78 16.82 16.16 17.06 2,370,800 39,810,170 16.792 15.67 15.63 15.67 15.06 15.89 2,544,575 15.645 4.73%
2024-10-09 0 16.06 16.06 16.08 15.54 16.78 3,024,100 48,612,479 16.075 14.96 14.96 14.98 14.48 15.63 3,245,760 14.977 -3.02%
2024-10-08 0 16.56 16.56 16.60 16.02 17.72 5,827,413 98,158,058 16.844 15.43 15.43 15.47 14.93 16.51 6,254,550 15.694 -6.23%
2024-10-07 0 17.66 17.62 17.66 17.18 17.72 3,266,117 57,389,584 17.571 16.45 16.42 16.45 16.01 16.51 3,505,517 16.371 4.00%
2024-10-04 0 16.98 16.96 16.98 16.60 17.18 2,051,500 34,870,354 16.997 15.82 15.80 15.82 15.47 16.01 2,201,871 15.837 0.95%
2024-10-03 0 16.82 16.82 16.84 16.36 17.60 3,479,000 58,525,588 16.823 15.67 15.67 15.69 15.24 16.40 3,734,004 15.674 -2.10%
2024-10-02 0 17.18 17.16 17.18 16.58 17.48 4,533,800 77,770,941 17.154 16.01 15.99 16.01 15.45 16.29 4,866,118 15.982 3.74%
2024-09-30 0 16.56 16.50 16.56 16.24 16.94 3,886,052 64,414,357 16.576 15.43 15.37 15.43 15.13 15.78 4,170,892 15.444 2.22%
2024-09-27 0 16.20 16.14 16.20 15.50 16.20 3,159,864 50,427,229 15.959 15.09 15.04 15.09 14.44 15.09 3,391,476 14.869 5.47%
2024-09-26 0 15.36 15.36 15.38 14.64 15.36 3,048,000 45,739,610 15.006 14.31 14.31 14.33 13.64 14.31 3,271,412 13.982 2.54%
2024-09-25 0 14.98 14.98 15.00 14.90 15.48 1,949,580 29,503,047 15.133 13.96 13.96 13.98 13.88 14.42 2,092,480 14.100 -0.13%
2024-09-24 0 15.00 14.98 15.00 14.80 15.18 2,098,000 31,447,975 14.990 13.98 13.96 13.98 13.79 14.14 2,251,779 13.966 1.63%
2024-09-23 0 14.76 14.72 14.76 14.70 14.88 1,010,704 14,940,089 14.782 13.75 13.71 13.75 13.70 13.86 1,084,787 13.772 -0.54%
2024-09-20 0 14.84 14.82 14.84 14.60 14.92 2,398,321 35,483,246 14.795 13.83 13.81 13.83 13.60 13.90 2,574,113 13.785 1.92%
2024-09-19 0 14.56 14.54 14.56 14.28 14.60 1,510,000 21,864,955 14.480 13.57 13.55 13.57 13.30 13.60 1,620,680 13.491 1.53%
2024-09-17 0 14.34 14.34 14.36 14.18 14.54 831,271 11,966,845 14.396 13.36 13.36 13.38 13.21 13.55 892,201 13.413 0.14%
2024-09-16 0 14.32 14.28 14.32 13.98 14.32 851,000 12,108,652 14.229 13.34 13.30 13.34 13.03 13.34 913,377 13.257 1.27%
2024-09-13 0 14.14 14.10 14.14 13.90 14.26 893,030 12,609,178 14.120 13.17 13.14 13.17 12.95 13.29 958,487 13.155 1.73%
2024-09-12 0 13.90 13.84 13.90 13.72 13.96 1,146,500 15,863,266 13.836 12.95 12.89 12.95 12.78 13.01 1,230,536 12.891 0.29%
2024-09-11 0 13.86 13.84 13.90 13.76 14.20 1,520,000 21,088,475 13.874 12.91 12.89 12.95 12.82 13.23 1,631,413 12.927 -2.39%
2024-09-10 0 14.60 14.54 14.60 14.32 14.86 2,301,643 33,565,138 14.583 13.23 13.18 13.23 12.98 13.47 2,539,936 13.215 -2.01%
2024-09-09 0 14.90 14.84 14.90 14.56 14.90 5,091,000 75,203,208 14.772 13.50 13.45 13.50 13.19 13.50 5,618,080 13.386 2.05%
2024-09-05 0 14.60 14.52 14.60 14.10 14.60 2,688,000 38,983,001 14.503 13.23 13.16 13.23 12.78 13.23 2,966,293 13.142 3.69%
2024-09-04 0 14.08 14.00 14.08 13.86 14.22 2,472,876 34,692,334 14.029 12.76 12.69 12.76 12.56 12.89 2,728,897 12.713 -0.85%
2024-09-03 0 14.20 14.18 14.20 14.12 14.30 1,626,000 23,089,440 14.200 12.87 12.85 12.87 12.80 12.96 1,794,343 12.868 -1.39%
2024-09-02 0 14.40 14.38 14.40 14.34 14.76 1,003,500 14,528,394 14.478 13.05 13.03 13.05 12.99 13.38 1,107,394 13.119 -1.64%
2024-08-30 0 14.64 14.62 14.64 14.24 14.76 1,635,970 23,877,929 14.596 13.27 13.25 13.27 12.90 13.38 1,805,345 13.226 1.67%
2024-08-29 0 14.40 14.36 14.40 14.30 14.66 2,015,504 29,057,986 14.417 13.05 13.01 13.05 12.96 13.28 2,224,173 13.065 -0.14%
2024-08-28 0 14.42 14.42 14.44 14.20 14.46 1,443,671 20,731,562 14.360 13.07 13.07 13.09 12.87 13.10 1,593,137 13.013 1.26%
2024-08-27 0 14.24 14.24 14.32 14.14 14.34 700,500 9,982,109 14.250 12.90 12.90 12.98 12.81 12.99 773,024 12.913 -0.70%
2024-08-26 0 14.34 14.30 14.34 14.00 14.38 1,052,000 15,013,836 14.272 12.99 12.96 12.99 12.69 13.03 1,160,915 12.933 2.14%
2024-08-23 0 14.04 14.04 14.06 13.84 14.10 1,064,500 14,865,691 13.965 12.72 12.72 12.74 12.54 12.78 1,174,709 12.655 -0.43%
2024-08-22 0 14.10 14.08 14.10 13.72 14.12 1,369,887 19,174,241 13.997 12.78 12.76 12.78 12.43 12.80 1,511,714 12.684 0.57%
2024-08-21 0 14.02 14.00 14.04 13.84 14.16 840,014 11,785,957 14.031 12.70 12.69 12.72 12.54 12.83 926,982 12.714 -0.71%
2024-08-20 0 14.12 14.10 14.12 13.96 14.36 611,284 8,629,879 14.118 12.80 12.78 12.80 12.65 13.01 674,571 12.793 -1.12%
2024-08-19 0 14.28 14.28 14.30 14.06 14.34 916,000 13,070,565 14.269 12.94 12.94 12.96 12.74 12.99 1,010,835 12.930 1.42%
2024-08-16 0 14.08 14.08 14.10 13.92 14.16 406,570 5,730,473 14.095 12.76 12.76 12.78 12.61 12.83 448,663 12.772 0.57%
2024-08-15 0 14.00 14.00 14.06 13.84 14.10 1,085,542 15,237,232 14.037 12.69 12.69 12.74 12.54 12.78 1,197,930 12.720 0.43%
2024-08-14 0 13.94 13.92 13.94 13.74 13.96 880,824 12,230,371 13.885 12.63 12.61 12.63 12.45 12.65 972,017 12.582 1.46%
2024-08-13 0 13.74 13.72 13.74 13.60 13.86 852,500 11,705,725 13.731 12.45 12.43 12.45 12.32 12.56 940,761 12.443 -0.72%
2024-08-12 0 13.84 13.82 13.84 13.66 13.88 789,364 10,907,178 13.818 12.54 12.52 12.54 12.38 12.58 871,088 12.521 0.73%
2024-08-09 0 13.74 13.74 13.78 13.62 13.98 1,299,182 17,976,593 13.837 12.45 12.45 12.49 12.34 12.67 1,433,689 12.539 1.33%
2024-08-08 0 13.56 13.54 13.56 13.30 13.72 886,699 11,986,534 13.518 12.29 12.27 12.29 12.05 12.43 978,500 12.250 -0.29%
2024-08-07 0 13.60 13.58 13.60 13.20 13.72 1,717,104 23,231,385 13.529 12.32 12.31 12.32 11.96 12.43 1,894,879 12.260 2.87%
2024-08-06 0 13.22 13.22 13.24 13.00 13.28 2,123,000 27,943,250 13.162 11.98 11.98 12.00 11.78 12.03 2,342,798 11.927 1.38%
2024-08-05 0 13.04 13.00 13.04 12.80 13.26 1,546,200 20,167,684 13.043 11.82 11.78 11.82 11.60 12.02 1,706,281 11.820 0.46%
2024-08-02 0 12.98 12.94 12.98 12.70 13.02 2,316,000 29,837,870 12.883 11.76 11.73 11.76 11.51 11.80 2,555,779 11.675 -0.46%
2024-08-01 0 13.04 13.02 13.04 13.02 13.32 2,348,435 30,874,868 13.147 11.82 11.80 11.82 11.80 12.07 2,591,572 11.914 -2.10%
2024-07-31 0 13.32 13.32 13.36 13.22 13.44 1,303,814 17,393,042 13.340 12.07 12.07 12.11 11.98 12.18 1,438,800 12.089 0.15%
2024-07-30 0 13.30 13.28 13.30 13.24 13.66 1,587,952 21,366,309 13.455 12.05 12.03 12.05 12.00 12.38 1,752,355 12.193 -2.21%
2024-07-29 0 13.60 13.60 13.64 13.40 13.80 786,979 10,739,858 13.647 12.32 12.32 12.36 12.14 12.51 868,456 12.367 1.34%
2024-07-26 0 13.42 13.42 13.48 13.24 13.66 1,426,900 19,249,275 13.490 12.16 12.16 12.22 12.00 12.38 1,574,629 12.225 1.51%
2024-07-25 0 13.22 13.20 13.22 13.10 13.42 1,638,622 21,665,010 13.221 11.98 11.96 11.98 11.87 12.16 1,808,271 11.981 -0.90%
2024-07-24 0 13.34 13.34 13.40 13.30 13.64 1,429,500 19,210,916 13.439 12.09 12.09 12.14 12.05 12.36 1,577,499 12.178 -1.19%
2024-07-23 0 13.50 13.50 13.54 13.50 13.70 636,058 8,645,761 13.593 12.23 12.23 12.27 12.23 12.41 701,910 12.317 -0.74%
2024-07-22 0 13.60 13.60 13.66 13.38 13.68 858,335 11,585,830 13.498 12.32 12.32 12.38 12.12 12.40 947,200 12.232 0.29%
2024-07-19 0 13.56 13.56 13.60 13.50 13.82 1,322,750 17,973,285 13.588 12.29 12.29 12.32 12.23 12.52 1,459,697 12.313 -2.02%
2024-07-18 0 13.84 13.84 13.88 13.78 13.94 621,364 8,622,319 13.876 12.54 12.54 12.58 12.49 12.63 685,695 12.575 -0.86%
2024-07-17 0 13.96 13.94 13.96 13.80 14.08 756,504 10,536,809 13.928 12.65 12.63 12.65 12.51 12.76 834,826 12.622 1.45%
2024-07-16 0 13.76 13.76 13.78 13.74 14.18 525,571 7,268,626 13.830 12.47 12.47 12.49 12.45 12.85 579,984 12.532 -1.85%
2024-07-15 0 14.02 14.02 14.04 13.92 14.24 1,316,000 18,516,349 14.070 12.70 12.70 12.72 12.61 12.90 1,452,248 12.750 -1.54%
2024-07-12 0 14.24 14.20 14.24 13.82 14.36 2,723,756 38,127,973 13.998 12.90 12.87 12.90 12.52 13.01 3,005,751 12.685 2.59%
2024-07-11 0 13.88 13.84 13.88 13.50 13.88 1,111,378 15,280,978 13.750 12.58 12.54 12.58 12.23 12.58 1,226,441 12.460 3.27%
2024-07-10 0 13.44 13.40 13.44 13.36 13.60 1,219,500 16,387,085 13.438 12.18 12.14 12.18 12.11 12.32 1,345,757 12.177 -0.59%
2024-07-09 0 13.52 13.52 13.54 13.50 13.68 1,082,886 14,660,394 13.538 12.25 12.25 12.27 12.23 12.40 1,194,999 12.268 -0.15%
2024-07-08 0 13.54 13.50 13.54 13.46 13.84 3,214,853 43,658,224 13.580 12.27 12.23 12.27 12.20 12.54 3,547,692 12.306 -2.03%
2024-07-05 0 13.82 13.82 13.86 13.82 13.94 851,609 11,787,456 13.841 12.52 12.52 12.56 12.52 12.63 939,778 12.543 -0.29%
2024-07-04 0 13.86 13.82 13.86 13.72 13.90 658,000 9,096,806 13.825 12.56 12.52 12.56 12.43 12.60 726,124 12.528 0.29%
2024-07-03 0 13.82 13.80 13.82 13.62 13.86 1,287,730 17,748,794 13.783 12.52 12.51 12.52 12.34 12.56 1,421,051 12.490 1.17%
2024-07-02 0 13.66 13.64 13.70 13.54 13.88 837,018 11,497,305 13.736 12.38 12.36 12.41 12.27 12.58 923,676 12.447 0.59%
2024-06-28 0 13.58 13.58 13.60 13.50 13.72 1,245,835 16,982,679 13.632 12.31 12.31 12.32 12.23 12.43 1,374,818 12.353 0.00%
2024-06-27 0 13.58 13.52 13.58 13.50 13.80 831,335 11,293,420 13.585 12.31 12.25 12.31 12.23 12.51 917,405 12.310 -1.59%
2024-06-26 0 13.80 13.80 13.84 13.74 13.98 1,558,000 21,571,945 13.846 12.51 12.51 12.54 12.45 12.67 1,719,302 12.547 -1.00%
2024-06-25 0 13.94 13.92 13.94 13.70 14.12 1,523,000 21,202,333 13.921 12.63 12.61 12.63 12.41 12.80 1,680,679 12.615 1.01%
2024-06-24 0 13.80 13.80 13.84 13.76 13.98 1,131,101 15,640,692 13.828 12.51 12.51 12.54 12.47 12.67 1,248,206 12.531 -1.57%
2024-06-21 0 14.02 13.98 14.02 13.84 14.16 1,936,262 27,045,646 13.968 12.70 12.67 12.70 12.54 12.83 2,136,726 12.658 0.14%
2024-06-20 0 14.00 13.96 14.00 13.94 14.16 631,546 8,849,864 14.013 12.69 12.65 12.69 12.63 12.83 696,931 12.698 -0.43%
2024-06-19 0 14.06 14.06 14.10 13.96 14.16 1,454,000 20,459,210 14.071 12.74 12.74 12.78 12.65 12.83 1,604,535 12.751 1.15%
2024-06-18 0 13.90 13.90 13.92 13.78 13.98 1,114,571 15,479,724 13.889 12.60 12.60 12.61 12.49 12.67 1,229,964 12.586 0.00%
2024-06-17 0 13.90 13.86 13.90 13.62 13.94 1,066,040 14,771,911 13.857 12.60 12.56 12.60 12.34 12.63 1,176,409 12.557 1.16%
2024-06-14 0 13.74 13.72 13.74 13.62 14.14 3,667,421 50,512,339 13.773 12.45 12.43 12.45 12.34 12.81 4,047,115 12.481 0.29%
2024-06-13 0 13.70 13.68 13.70 13.42 13.90 3,735,776 50,618,175 13.550 12.41 12.40 12.41 12.16 12.60 4,122,547 12.278 0.15%
2024-06-12 0 13.68 13.68 13.70 13.56 14.06 4,676,626 64,120,931 13.711 12.40 12.40 12.41 12.29 12.74 5,160,805 12.425 -2.43%
2024-06-11 0 14.02 14.02 14.04 13.90 14.88 5,473,878 77,234,054 14.110 12.70 12.70 12.72 12.60 13.48 6,040,598 12.786 -6.28%
2024-06-07 0 14.96 14.96 14.98 14.26 14.96 6,609,808 96,666,314 14.625 13.56 13.56 13.57 12.92 13.56 7,294,133 13.253 4.62%
2024-06-06 0 14.30 14.24 14.30 14.10 14.66 3,230,500 45,963,640 14.228 12.96 12.90 12.96 12.78 13.28 3,564,959 12.893 -1.24%
2024-06-05 0 14.48 14.40 14.48 14.38 14.92 2,712,058 39,427,255 14.538 13.12 13.05 13.12 13.03 13.52 2,992,842 13.174 -2.03%
2024-06-04 0 14.78 14.72 14.78 14.28 14.88 2,613,866 38,430,839 14.703 13.39 13.34 13.39 12.94 13.48 2,884,484 13.323 3.07%
2024-06-03 0 14.34 14.30 14.34 14.16 14.62 1,072,137 15,420,760 14.383 12.99 12.96 12.99 12.83 13.25 1,183,137 13.034 1.70%
2024-05-31 0 14.10 14.10 14.16 14.08 14.50 2,333,998 33,153,727 14.205 12.78 12.78 12.83 12.76 13.14 2,575,641 12.872 -0.98%
2024-05-30 0 14.24 14.20 14.24 14.04 14.40 1,477,040 20,930,736 14.171 12.90 12.87 12.90 12.72 13.05 1,629,960 12.841 -0.42%
2024-05-29 0 14.30 14.30 14.32 14.22 14.44 1,725,314 24,692,485 14.312 12.96 12.96 12.98 12.89 13.09 1,903,939 12.969 -0.69%
2024-05-28 0 14.40 14.38 14.40 14.30 14.82 1,698,000 24,577,230 14.474 13.05 13.03 13.05 12.96 13.43 1,873,797 13.116 -1.10%
2024-05-27 0 14.56 14.54 14.56 14.40 14.80 2,755,000 39,945,123 14.499 13.19 13.18 13.19 13.05 13.41 3,040,230 13.139 0.14%
2024-05-24 0 14.54 14.52 14.54 14.44 14.90 2,098,650 30,544,725 14.554 13.18 13.16 13.18 13.09 13.50 2,315,927 13.189 -2.81%
2024-05-23 0 14.96 14.94 14.96 14.82 15.36 2,257,471 33,696,199 14.927 13.56 13.54 13.56 13.43 13.92 2,491,191 13.526 -2.60%
2024-05-22 0 15.36 15.36 15.40 15.34 15.92 2,246,534 34,996,743 15.578 13.92 13.92 13.96 13.90 14.43 2,479,121 14.117 -0.84%
2024-05-21 0 16.44 16.44 16.46 16.26 16.96 3,571,073 58,991,913 16.519 14.04 14.04 14.05 13.88 14.48 4,182,481 14.105 -1.32%
2024-05-20 0 16.66 16.64 16.66 16.56 16.76 1,607,561 26,776,895 16.657 14.22 14.21 14.22 14.14 14.31 1,882,793 14.222 -0.36%
2024-05-17 0 16.72 16.64 16.72 16.02 16.78 2,981,500 48,901,035 16.401 14.28 14.21 14.28 13.68 14.33 3,491,966 14.004 0.24%
2024-05-16 0 16.68 16.66 16.68 16.10 16.68 4,052,006 67,048,835 16.547 14.24 14.22 14.24 13.75 14.24 4,745,755 14.128 2.08%
2024-05-14 0 16.34 16.30 16.34 15.96 16.36 2,873,412 46,620,735 16.225 13.95 13.92 13.95 13.63 13.97 3,365,372 13.853 2.38%
2024-05-13 0 15.96 15.94 15.96 15.50 16.00 1,368,622 21,640,507 15.812 13.63 13.61 13.63 13.23 13.66 1,602,945 13.500 2.05%
2024-05-10 0 15.64 15.56 15.64 15.18 15.64 1,818,723 28,166,123 15.487 13.35 13.29 13.35 12.96 13.35 2,130,109 13.223 4.13%
2024-05-09 0 15.02 15.00 15.02 14.88 15.52 2,501,503 37,674,450 15.061 12.82 12.81 12.82 12.70 13.25 2,929,788 12.859 -3.35%
2024-05-08 0 15.54 15.52 15.54 15.40 16.10 2,600,709 40,707,102 15.652 13.27 13.25 13.27 13.15 13.75 3,045,979 13.364 -1.77%
2024-05-07 0 15.82 15.80 15.82 15.74 15.98 802,500 12,689,719 15.813 13.51 13.49 13.51 13.44 13.64 939,897 13.501 0.25%
2024-05-06 0 15.78 15.76 15.82 15.78 16.02 1,074,000 17,053,635 15.879 13.47 13.46 13.51 13.47 13.68 1,257,881 13.557 -1.25%
2024-05-03 0 15.98 15.94 15.98 15.64 16.00 1,671,078 26,471,905 15.841 13.64 13.61 13.64 13.35 13.66 1,957,185 13.525 1.65%
2024-05-02 0 15.72 15.70 15.72 15.20 15.80 2,996,181 46,796,078 15.619 13.42 13.40 13.42 12.98 13.49 3,509,161 13.335 3.01%
2024-04-30 0 15.26 15.20 15.26 14.86 15.30 2,832,607 43,008,400 15.183 13.03 12.98 13.03 12.69 13.06 3,317,581 12.964 2.83%
2024-04-29 0 14.84 14.84 14.86 14.42 15.10 1,530,700 22,724,374 14.846 12.67 12.67 12.69 12.31 12.89 1,792,773 12.676 2.49%
2024-04-26 0 14.48 14.46 14.48 14.20 14.48 1,262,654 18,186,153 14.403 12.36 12.35 12.36 12.12 12.36 1,478,834 12.298 0.98%
2024-04-25 0 14.34 14.32 14.34 14.20 14.46 863,500 12,377,210 14.334 12.24 12.23 12.24 12.12 12.35 1,011,341 12.238 0.00%
2024-04-24 0 14.34 14.32 14.34 13.84 14.38 1,241,596 17,687,403 14.246 12.24 12.23 12.24 11.82 12.28 1,454,171 12.163 3.61%
2024-04-23 0 13.84 13.84 13.90 13.72 14.06 1,347,287 18,621,916 13.822 11.82 11.82 11.87 11.71 12.00 1,577,958 11.801 -0.86%
2024-04-22 0 13.96 13.92 13.96 13.78 14.06 1,563,500 21,787,230 13.935 11.92 11.89 11.92 11.77 12.00 1,831,189 11.898 1.01%
2024-04-19 0 13.82 13.82 13.84 13.72 13.92 700,500 9,665,193 13.798 11.80 11.80 11.82 11.71 11.89 820,433 11.781 -1.14%
2024-04-18 0 13.98 13.98 14.06 13.86 14.12 831,224 11,670,932 14.041 11.94 11.94 12.00 11.83 12.06 973,539 11.988 -0.57%
2024-04-17 0 14.06 14.04 14.06 13.82 14.10 1,177,500 16,488,025 14.003 12.00 11.99 12.00 11.80 12.04 1,379,101 11.956 1.15%
2024-04-16 0 13.90 13.90 13.92 13.80 14.16 1,154,582 16,122,674 13.964 11.87 11.87 11.89 11.78 12.09 1,352,259 11.923 -1.84%
2024-04-15 0 14.16 14.16 14.20 13.92 14.32 975,300 13,789,343 14.139 12.09 12.09 12.12 11.89 12.23 1,142,282 12.072 0.00%
2024-04-12 0 14.16 14.14 14.16 14.10 14.60 1,187,526 16,889,246 14.222 12.09 12.07 12.09 12.04 12.47 1,390,844 12.143 -3.15%
2024-04-11 0 14.62 14.60 14.62 14.50 14.72 879,024 12,854,855 14.624 12.48 12.47 12.48 12.38 12.57 1,029,523 12.486 -0.27%
2024-04-10 0 14.66 14.66 14.68 14.62 14.84 549,848 8,081,925 14.698 12.52 12.52 12.53 12.48 12.67 643,988 12.550 -1.48%
2024-04-09 0 14.88 14.80 14.88 14.44 14.96 1,326,485 19,678,936 14.835 12.70 12.64 12.70 12.33 12.77 1,553,594 12.667 2.20%
2024-04-08 0 14.56 14.56 14.58 14.34 14.66 800,348 11,647,112 14.553 12.43 12.43 12.45 12.24 12.52 937,377 12.425 0.69%
2024-04-05 0 14.46 14.44 14.46 14.42 15.00 1,170,518 17,078,865 14.591 12.35 12.33 12.35 12.31 12.81 1,370,924 12.458 -2.95%
2024-04-03 0 14.90 14.82 14.90 14.40 15.00 2,236,130 33,194,330 14.845 12.72 12.65 12.72 12.29 12.81 2,618,980 12.675 2.48%
2024-04-02 0 14.54 14.48 14.54 14.24 14.56 1,441,200 20,860,344 14.474 12.41 12.36 12.41 12.16 12.43 1,687,950 12.358 1.54%
2024-03-28 0 14.32 14.32 14.34 14.18 14.48 1,368,440 19,628,819 14.344 12.23 12.23 12.24 12.11 12.36 1,602,732 12.247 -0.42%
2024-03-27 0 14.38 14.38 14.40 14.20 14.56 1,707,640 24,487,124 14.340 12.28 12.28 12.29 12.12 12.43 2,000,007 12.244 -0.28%
2024-03-26 0 14.42 14.40 14.42 14.08 14.48 1,524,072 21,784,547 14.294 12.31 12.29 12.31 12.02 12.36 1,785,010 12.204 1.12%
2024-03-25 0 14.26 14.22 14.26 14.06 14.40 883,000 12,586,965 14.255 12.18 12.14 12.18 12.00 12.29 1,034,179 12.171 -0.42%
2024-03-22 0 14.32 14.30 14.32 14.22 14.54 2,173,407 31,177,181 14.345 12.23 12.21 12.23 12.14 12.41 2,545,519 12.248 -1.24%
2024-03-21 0 14.50 14.48 14.50 14.00 14.96 3,580,280 51,882,989 14.491 12.38 12.36 12.38 11.95 12.77 4,193,264 12.373 7.09%
2024-03-20 0 13.54 13.54 13.56 13.26 13.72 1,416,600 19,199,594 13.553 11.56 11.56 11.58 11.32 11.71 1,659,138 11.572 1.20%
2024-03-19 0 13.38 13.38 13.44 13.20 13.58 802,566 10,777,371 13.429 11.42 11.42 11.48 11.27 11.59 939,974 11.466 0.30%
2024-03-18 0 13.34 13.32 13.34 13.32 13.82 1,189,000 16,042,707 13.493 11.39 11.37 11.39 11.37 11.80 1,392,570 11.520 -3.33%
2024-03-15 0 13.80 13.80 13.82 13.36 13.84 3,075,607 42,203,821 13.722 11.78 11.78 11.80 11.41 11.82 3,602,185 11.716 2.37%
2024-03-14 0 13.48 13.48 13.50 13.26 13.60 1,062,318 14,277,625 13.440 11.51 11.51 11.53 11.32 11.61 1,244,199 11.475 0.60%
2024-03-13 0 13.40 13.38 13.40 13.38 13.70 709,585 9,585,178 13.508 11.44 11.42 11.44 11.42 11.70 831,074 11.533 -2.33%
2024-03-12 0 13.72 13.70 13.72 13.36 13.78 939,844 12,768,410 13.586 11.71 11.70 11.71 11.41 11.77 1,100,756 11.600 2.54%
2024-03-11 0 13.38 13.34 13.38 13.10 13.40 678,850 9,037,220 13.313 11.42 11.39 11.42 11.19 11.44 795,077 11.366 2.14%
2024-03-08 0 13.10 13.10 13.16 13.04 13.26 553,000 7,245,880 13.103 11.19 11.19 11.24 11.13 11.32 647,680 11.187 0.00%
2024-03-07 0 13.10 13.02 13.10 12.96 13.26 721,171 9,439,191 13.089 11.19 11.12 11.19 11.07 11.32 844,644 11.175 0.77%
2024-03-06 0 13.00 13.00 13.08 12.80 13.08 867,000 11,237,994 12.962 11.10 11.10 11.17 10.93 11.17 1,015,440 11.067 0.93%
2024-03-05 0 12.88 12.86 12.88 12.84 13.08 1,658,321 21,441,814 12.930 11.00 10.98 11.00 10.96 11.17 1,942,244 11.040 -2.28%
2024-03-04 0 13.18 13.16 13.18 12.78 13.20 1,190,722 15,590,598 13.093 11.25 11.24 11.25 10.91 11.27 1,394,587 11.179 2.81%
2024-03-01 0 12.82 12.80 12.86 12.80 13.00 960,500 12,354,052 12.862 10.95 10.93 10.98 10.93 11.10 1,124,948 10.982 -0.62%
2024-02-29 0 12.90 12.90 12.92 12.86 13.20 1,939,000 25,159,910 12.976 11.01 11.01 11.03 10.98 11.27 2,270,978 11.079 0.00%
2024-02-28 0 12.90 12.90 12.92 12.80 13.42 3,820,156 49,980,551 13.083 11.01 11.01 11.03 10.93 11.46 4,474,209 11.171 -1.68%
2024-02-27 0 13.12 13.10 13.12 12.90 13.20 1,349,706 17,607,691 13.046 11.20 11.19 11.20 11.01 11.27 1,580,791 11.139 -0.30%
2024-02-26 0 13.16 13.16 13.22 13.10 13.46 884,500 11,708,090 13.237 11.24 11.24 11.29 11.19 11.49 1,035,936 11.302 0.46%
2024-02-23 0 13.10 13.10 13.14 13.08 13.34 945,643 12,455,740 13.172 11.19 11.19 11.22 11.17 11.39 1,107,548 11.246 -1.06%
2024-02-22 0 13.24 13.24 13.26 13.02 13.34 620,000 8,174,990 13.185 11.30 11.30 11.32 11.12 11.39 726,151 11.258 -0.15%
2024-02-21 0 13.26 13.22 13.26 12.90 13.36 1,077,572 14,278,662 13.251 11.32 11.29 11.32 11.01 11.41 1,262,064 11.314 2.79%
2024-02-20 0 12.90 12.88 12.90 12.84 13.06 737,500 9,506,660 12.890 11.01 11.00 11.01 10.96 11.15 863,768 11.006 0.16%
2024-02-19 0 12.88 12.88 12.94 12.80 13.02 1,016,000 13,088,585 12.882 11.00 11.00 11.05 10.93 11.12 1,189,951 10.999 -1.53%
2024-02-16 0 13.08 13.08 13.10 12.26 13.22 1,796,414 23,205,570 12.918 11.17 11.17 11.19 10.47 11.29 2,103,980 11.029 7.57%
2024-02-15 0 12.16 12.16 12.20 12.02 12.26 479,516 5,826,360 12.151 10.38 10.38 10.42 10.26 10.47 561,614 10.374 0.16%
2024-02-14 0 12.14 12.14 12.16 12.00 12.22 967,786 11,682,867 12.072 10.37 10.37 10.38 10.25 10.43 1,133,482 10.307 -1.78%
2024-02-09 0 12.36 12.32 12.36 12.26 12.62 500,024 6,172,105 12.344 10.55 10.52 10.55 10.47 10.78 585,634 10.539 -2.83%
2024-02-08 0 12.72 12.72 12.76 12.60 12.82 593,596 7,558,963 12.734 10.86 10.86 10.89 10.76 10.95 695,226 10.873 1.27%
2024-02-07 0 12.56 12.56 12.58 12.52 12.90 885,913 11,242,151 12.690 10.72 10.72 10.74 10.69 11.01 1,037,591 10.835 0.32%
2024-02-06 0 12.52 12.48 12.52 12.04 12.58 988,874 12,239,910 12.378 10.69 10.66 10.69 10.28 10.74 1,158,180 10.568 3.13%
2024-02-05 0 12.14 12.12 12.14 11.92 12.28 1,801,040 21,717,154 12.058 10.37 10.35 10.37 10.18 10.48 2,109,398 10.295 -0.82%
2024-02-02 0 12.24 12.24 12.26 12.14 12.52 1,118,000 13,775,389 12.321 10.45 10.45 10.47 10.37 10.69 1,309,414 10.520 0.33%
2024-02-01 0 12.20 12.18 12.20 12.06 12.44 2,356,294 28,800,422 12.223 10.42 10.40 10.42 10.30 10.62 2,759,718 10.436 -1.61%
2024-01-31 0 12.40 12.38 12.40 12.34 12.70 2,141,958 26,794,110 12.509 10.59 10.57 10.59 10.54 10.84 2,508,685 10.681 -2.52%
2024-01-30 0 12.72 12.68 12.72 12.66 13.00 938,527 12,008,971 12.796 10.86 10.83 10.86 10.81 11.10 1,099,213 10.925 -2.15%
2024-01-29 0 13.00 13.00 13.02 13.00 13.30 620,756 8,138,392 13.110 11.10 11.10 11.12 11.10 11.36 727,036 11.194 -0.76%
2024-01-26 0 13.10 13.02 13.10 13.02 13.36 1,091,000 14,346,530 13.150 11.19 11.12 11.19 11.12 11.41 1,277,791 11.228 0.00%
2024-01-25 0 13.10 13.08 13.10 12.92 13.18 560,188 7,305,889 13.042 11.19 11.17 11.19 11.03 11.25 656,098 11.135 0.61%
2024-01-24 0 13.02 12.92 13.02 12.48 13.06 1,516,500 19,367,508 12.771 11.12 11.03 11.12 10.66 11.15 1,776,142 10.904 3.17%
2024-01-23 0 12.62 12.56 12.62 12.30 12.80 1,891,534 23,858,286 12.613 10.78 10.72 10.78 10.50 10.93 2,215,386 10.769 2.60%
2024-01-22 0 12.30 12.30 12.32 12.22 12.82 2,024,388 25,076,122 12.387 10.50 10.50 10.52 10.43 10.95 2,370,986 10.576 -3.45%
2024-01-19 0 12.74 12.72 12.74 12.60 12.96 854,000 10,884,331 12.745 10.88 10.86 10.88 10.76 11.07 1,000,214 10.882 -0.47%
2024-01-18 0 12.80 12.74 12.80 12.52 12.84 1,245,533 15,841,522 12.719 10.93 10.88 10.93 10.69 10.96 1,458,782 10.859 1.11%
2024-01-17 0 12.66 12.62 12.66 12.56 13.00 2,138,727 27,311,226 12.770 10.81 10.78 10.81 10.72 11.10 2,504,901 10.903 -2.62%
2024-01-16 0 13.00 13.00 13.06 13.00 13.30 1,168,500 15,297,054 13.091 11.10 11.10 11.15 11.10 11.36 1,368,560 11.177 -1.66%
2024-01-15 0 13.22 13.22 13.24 13.18 13.46 1,265,659 16,817,860 13.288 11.29 11.29 11.30 11.25 11.49 1,482,354 11.345 -1.34%
2024-01-12 0 13.40 13.40 13.46 13.36 13.60 842,010 11,339,414 13.467 11.44 11.44 11.49 11.41 11.61 986,172 11.498 -0.59%
2024-01-11 0 13.48 13.46 13.48 13.18 13.60 467,500 6,295,710 13.467 11.51 11.49 11.51 11.25 11.61 547,541 11.498 1.20%
2024-01-10 0 13.32 13.32 13.34 13.12 13.40 423,000 5,630,030 13.310 11.37 11.37 11.39 11.20 11.44 495,422 11.364 -0.75%
2024-01-09 0 13.42 13.42 13.44 13.38 13.62 670,509 9,026,011 13.461 11.46 11.46 11.48 11.42 11.63 785,308 11.494 0.15%
2024-01-08 0 13.40 13.36 13.40 13.20 13.62 1,216,655 16,226,055 13.337 11.44 11.41 11.44 11.27 11.63 1,424,960 11.387 -0.74%
2024-01-05 0 13.50 13.50 13.52 13.46 13.80 1,268,500 17,251,270 13.600 11.53 11.53 11.54 11.49 11.78 1,485,681 11.612 -1.60%
2024-01-04 0 13.72 13.70 13.72 13.58 13.96 1,296,500 17,733,170 13.678 11.71 11.70 11.71 11.59 11.92 1,518,475 11.678 -2.14%
2024-01-03 0 14.02 14.00 14.02 13.88 14.38 876,500 12,333,275 14.071 11.97 11.95 11.97 11.85 12.28 1,026,567 12.014 -2.23%
2024-01-02 0 14.34 14.30 14.34 14.20 14.54 1,810,540 25,922,078 14.317 12.24 12.21 12.24 12.12 12.41 2,120,525 12.224 0.42%
2023-12-29 0 14.28 14.28 14.30 14.06 14.34 1,003,560 14,272,249 14.222 12.19 12.19 12.21 12.00 12.24 1,175,381 12.143 0.85%
2023-12-28 0 14.16 14.10 14.16 13.84 14.16 746,500 10,483,680 14.044 12.09 12.04 12.09 11.82 12.09 874,309 11.991 2.46%
2023-12-27 0 13.82 13.80 13.82 13.60 13.84 702,401 9,644,347 13.731 11.80 11.78 11.80 11.61 11.82 822,660 11.723 0.73%
2023-12-22 0 13.72 13.68 13.72 13.60 13.84 987,460 13,553,797 13.726 11.71 11.68 11.71 11.61 11.82 1,156,524 11.719 -0.44%
2023-12-21 0 13.78 13.74 13.78 13.50 13.80 1,059,174 14,524,444 13.713 11.77 11.73 11.77 11.53 11.78 1,240,516 11.708 1.03%
2023-12-20 0 13.64 13.62 13.64 13.50 13.80 1,141,000 15,597,230 13.670 11.65 11.63 11.65 11.53 11.78 1,336,352 11.671 0.89%
2023-12-19 0 13.52 13.50 13.54 13.20 13.60 2,049,762 27,588,968 13.460 11.54 11.53 11.56 11.27 11.61 2,400,704 11.492 0.45%
2023-12-18 0 13.46 13.44 13.46 13.36 13.58 1,240,494 16,692,151 13.456 11.49 11.48 11.49 11.41 11.59 1,452,880 11.489 -1.17%
2023-12-15 0 13.62 13.60 13.62 13.26 13.68 4,589,132 61,950,882 13.499 11.63 11.61 11.63 11.32 11.68 5,374,843 11.526 4.13%
2023-12-14 0 13.08 13.08 13.10 12.86 13.14 3,557,123 46,421,478 13.050 11.17 11.17 11.19 10.98 11.22 4,166,142 11.143 2.99%
2023-12-13 0 12.70 12.70 12.72 12.66 12.94 1,855,500 23,690,513 12.768 10.84 10.84 10.86 10.81 11.05 2,173,182 10.901 -1.55%
2023-12-12 0 12.90 12.88 12.90 12.78 13.00 1,429,500 18,414,708 12.882 11.01 11.00 11.01 10.91 11.10 1,674,246 10.999 0.31%
2023-12-11 0 12.86 12.86 12.92 12.68 13.02 1,919,900 24,613,679 12.820 10.98 10.98 11.03 10.83 11.12 2,248,608 10.946 -1.23%
2023-12-08 0 13.02 13.02 13.04 13.00 13.16 881,500 11,507,590 13.055 11.12 11.12 11.13 11.10 11.24 1,032,423 11.146 -0.46%
2023-12-07 0 13.08 13.06 13.08 12.98 13.32 1,211,344 15,863,644 13.096 11.17 11.15 11.17 11.08 11.37 1,418,740 11.182 -1.65%
2023-12-06 0 13.30 13.28 13.30 12.88 13.38 1,568,000 20,728,844 13.220 11.36 11.34 11.36 11.00 11.42 1,836,459 11.287 2.15%
2023-12-05 0 13.02 12.96 13.02 12.92 13.18 902,000 11,732,097 13.007 11.12 11.07 11.12 11.03 11.25 1,056,432 11.105 -0.15%
2023-12-04 0 13.04 13.00 13.04 12.98 13.18 692,539 9,045,863 13.062 11.13 11.10 11.13 11.08 11.25 811,109 11.152 -0.31%
2023-12-01 0 13.08 13.06 13.08 12.96 13.18 795,000 10,402,470 13.085 11.17 11.15 11.17 11.07 11.25 931,113 11.172 -0.61%
2023-11-30 0 13.16 13.16 13.18 12.90 13.24 1,960,955 25,730,112 13.121 11.24 11.24 11.25 11.01 11.30 2,296,692 11.203 0.61%
2023-11-29 0 13.08 13.04 13.08 13.02 13.46 1,071,348 14,079,191 13.142 11.17 11.13 11.17 11.12 11.49 1,254,775 11.220 -2.82%
2023-11-28 0 13.46 13.40 13.46 13.30 13.50 725,921 9,727,940 13.401 11.49 11.44 11.49 11.36 11.53 850,207 11.442 0.15%
2023-11-27 0 13.44 13.42 13.44 13.34 13.70 514,536 6,928,676 13.466 11.48 11.46 11.48 11.39 11.70 602,630 11.497 -1.03%
2023-11-24 0 13.58 13.58 13.60 13.56 13.78 656,000 8,949,925 13.643 11.59 11.59 11.61 11.58 11.77 768,315 11.649 -1.31%
2023-11-23 0 13.76 13.74 13.76 13.34 13.76 558,500 7,598,544 13.605 11.75 11.73 11.75 11.39 11.75 654,121 11.616 1.18%
2023-11-22 0 13.60 13.58 13.60 13.50 13.70 553,450 7,518,404 13.585 11.61 11.59 11.61 11.53 11.70 648,207 11.599 -0.58%
2023-11-21 0 13.68 13.62 13.68 13.44 13.78 1,241,216 16,976,524 13.677 11.68 11.63 11.68 11.48 11.77 1,453,726 11.678 2.70%
2023-11-20 0 13.32 13.32 13.34 13.20 13.38 870,534 11,570,664 13.291 11.37 11.37 11.39 11.27 11.42 1,019,579 11.348 1.37%
2023-11-17 0 13.14 13.14 13.18 13.12 13.30 779,190 10,252,941 13.158 11.22 11.22 11.25 11.20 11.36 912,596 11.235 -1.50%
2023-11-16 0 13.34 13.32 13.34 13.28 13.78 846,310 11,333,569 13.392 11.39 11.37 11.39 11.34 11.77 991,208 11.434 -2.63%
2023-11-15 0 13.70 13.68 13.70 13.34 13.70 1,510,500 20,514,859 13.582 11.70 11.68 11.70 11.39 11.70 1,769,114 11.596 3.95%
2023-11-14 0 13.18 13.16 13.18 13.04 13.28 448,000 5,906,015 13.183 11.25 11.24 11.25 11.13 11.34 524,703 11.256 0.46%
2023-11-13 0 13.12 13.10 13.12 12.90 13.20 424,000 5,520,560 13.020 11.20 11.19 11.20 11.01 11.27 496,594 11.117 0.31%
2023-11-10 0 13.08 13.06 13.08 13.00 13.18 591,518 7,731,873 13.071 11.17 11.15 11.17 11.10 11.25 692,792 11.160 -0.61%
2023-11-09 0 13.16 13.16 13.24 13.12 13.32 1,101,099 14,572,146 13.234 11.24 11.24 11.30 11.20 11.37 1,289,619 11.300 -1.50%
2023-11-08 0 13.36 13.36 13.38 13.16 13.42 1,426,000 18,958,265 13.295 11.41 11.41 11.42 11.24 11.46 1,670,147 11.351 -0.15%
2023-11-07 0 13.38 13.38 13.40 13.38 13.94 1,268,873 17,140,011 13.508 11.42 11.42 11.44 11.42 11.90 1,486,118 11.533 -4.29%
2023-11-06 0 13.98 13.98 14.00 13.84 14.04 1,142,500 15,926,300 13.940 11.94 11.94 11.95 11.82 11.99 1,338,109 11.902 1.30%
2023-11-03 0 13.80 13.80 13.82 13.56 13.86 1,249,870 17,175,839 13.742 11.78 11.78 11.80 11.58 11.83 1,463,862 11.733 2.37%
2023-11-02 0 13.48 13.48 13.50 13.30 13.56 979,000 13,118,755 13.400 11.51 11.51 11.53 11.36 11.58 1,146,616 11.441 1.81%
2023-11-01 0 13.24 13.16 13.24 13.14 13.32 281,028 3,720,851 13.240 11.30 11.24 11.30 11.22 11.37 329,143 11.305 0.61%
2023-10-31 0 13.16 13.16 13.20 13.08 13.50 782,500 10,319,148 13.187 11.24 11.24 11.27 11.17 11.53 916,473 11.260 -0.90%
2023-10-30 0 13.28 13.26 13.28 13.20 13.40 860,200 11,443,761 13.304 11.34 11.32 11.34 11.27 11.44 1,007,476 11.359 -0.15%
2023-10-27 0 13.30 13.28 13.30 12.92 13.38 718,650 9,509,306 13.232 11.36 11.34 11.36 11.03 11.42 841,691 11.298 2.78%
2023-10-26 0 12.94 12.92 12.94 12.72 13.06 943,000 12,134,160 12.868 11.05 11.03 11.05 10.86 11.15 1,104,452 10.987 -0.46%
2023-10-25 0 13.00 12.98 13.02 12.96 13.38 561,500 7,357,415 13.103 11.10 11.08 11.12 11.07 11.42 657,635 11.188 -0.61%
2023-10-24 0 13.08 13.06 13.10 12.92 13.16 942,022 12,325,700 13.084 11.17 11.15 11.19 11.03 11.24 1,103,307 11.172 -0.30%
2023-10-20 0 13.12 13.10 13.12 13.04 13.24 1,087,500 14,252,720 13.106 11.20 11.19 11.20 11.13 11.30 1,273,692 11.190 -0.76%
2023-10-19 0 13.22 13.16 13.22 13.10 13.32 942,955 12,445,775 13.199 11.29 11.24 11.29 11.19 11.37 1,104,399 11.269 -1.20%
2023-10-18 0 13.38 13.38 13.40 13.34 13.52 504,000 6,760,650 13.414 11.42 11.42 11.44 11.39 11.54 590,290 11.453 -0.89%
2023-10-17 0 13.50 13.44 13.50 13.38 13.60 1,307,707 17,668,310 13.511 11.53 11.48 11.53 11.42 11.61 1,531,601 11.536 0.00%
2023-10-16 0 13.50 13.44 13.50 13.36 13.58 535,500 7,215,220 13.474 11.53 11.48 11.53 11.41 11.59 627,184 11.504 0.75%
2023-10-13 0 13.40 13.36 13.40 13.34 13.90 1,051,907 14,243,434 13.541 11.44 11.41 11.44 11.39 11.87 1,232,005 11.561 -4.29%
2023-10-12 0 14.00 14.00 14.02 13.80 14.10 1,281,000 17,914,452 13.985 11.95 11.95 11.97 11.78 12.04 1,500,322 11.940 1.45%
2023-10-11 0 13.80 13.80 13.84 13.76 13.90 993,940 13,743,859 13.828 11.78 11.78 11.82 11.75 11.87 1,164,114 11.806 0.29%
2023-10-10 0 13.76 13.68 13.76 13.66 14.06 1,166,500 16,067,250 13.774 11.75 11.68 11.75 11.66 12.00 1,366,218 11.760 0.15%
2023-10-09 0 13.74 13.72 13.74 13.28 13.82 759,830 10,361,949 13.637 11.73 11.71 11.73 11.34 11.80 889,921 11.644 -0.43%
2023-10-06 0 13.80 13.78 13.80 13.46 13.96 2,096,575 28,877,369 13.774 11.78 11.77 11.78 11.49 11.92 2,455,532 11.760 2.68%
2023-10-05 0 13.44 13.44 13.46 13.16 13.56 996,000 13,333,982 13.388 11.48 11.48 11.49 11.24 11.58 1,166,526 11.431 1.97%
2023-10-04 0 13.18 13.14 13.18 13.02 13.20 589,500 7,727,280 13.108 11.25 11.22 11.25 11.12 11.27 690,429 11.192 -0.15%
2023-10-03 0 13.20 13.18 13.20 12.98 13.38 743,938 9,769,451 13.132 11.27 11.25 11.27 11.08 11.42 871,308 11.212 -0.90%
2023-09-29 0 13.32 13.32 13.38 13.10 13.42 755,740 10,064,052 13.317 11.37 11.37 11.42 11.19 11.46 885,131 11.370 1.83%
2023-09-28 0 13.08 13.06 13.08 13.00 13.20 626,500 8,189,275 13.071 11.17 11.15 11.17 11.10 11.27 733,764 11.161 0.31%
2023-09-27 0 13.04 13.02 13.04 12.98 13.14 1,045,655 13,642,995 13.047 11.13 11.12 11.13 11.08 11.22 1,224,683 11.140 0.00%
2023-09-26 0 13.04 13.04 13.08 13.02 13.24 1,195,000 15,709,851 13.146 11.13 11.13 11.17 11.12 11.30 1,399,597 11.225 -1.81%
2023-09-25 0 13.28 13.26 13.28 13.24 13.54 756,500 10,076,110 13.319 11.34 11.32 11.34 11.30 11.56 886,021 11.372 -1.92%
2023-09-22 0 13.54 13.52 13.54 13.08 13.54 1,139,383 15,225,580 13.363 11.56 11.54 11.56 11.17 11.56 1,334,458 11.410 1.80%
2023-09-21 0 13.30 13.30 13.32 13.30 13.76 1,860,226 24,988,912 13.433 11.36 11.36 11.37 11.36 11.75 2,178,717 11.470 -3.62%
2023-09-20 0 13.80 13.80 13.82 13.64 13.94 756,000 10,460,699 13.837 11.78 11.78 11.80 11.65 11.90 885,436 11.814 0.58%
2023-09-19 0 13.72 13.70 13.72 13.50 13.80 1,715,470 23,370,206 13.623 11.71 11.70 11.71 11.53 11.78 2,009,178 11.632 0.73%
2023-09-18 0 13.62 13.60 13.62 13.60 14.36 2,003,210 27,451,507 13.704 11.63 11.61 11.63 11.61 12.26 2,346,182 11.701 -5.55%
2023-09-15 0 14.42 14.42 14.44 13.80 14.42 2,915,014 41,697,282 14.304 12.31 12.31 12.33 11.78 12.31 3,414,097 12.213 2.41%
2023-09-14 0 14.08 14.08 14.10 13.92 14.16 885,986 12,455,595 14.058 12.02 12.02 12.04 11.89 12.09 1,037,677 12.003 1.00%
2023-09-13 0 14.34 14.34 14.40 14.34 14.60 1,105,500 15,916,370 14.397 11.90 11.90 11.95 11.90 12.12 1,331,927 11.950 -0.14%
2023-09-12 0 14.36 14.36 14.40 14.26 14.60 931,500 13,418,280 14.405 11.92 11.92 11.95 11.84 12.12 1,122,288 11.956 -1.24%
2023-09-11 0 14.54 14.52 14.54 14.48 14.68 880,050 12,804,919 14.550 12.07 12.05 12.07 12.02 12.18 1,060,300 12.077 -1.49%
2023-09-07 0 14.76 14.74 14.76 14.66 14.86 220,000 3,255,193 14.796 12.25 12.23 12.25 12.17 12.33 265,060 12.281 -0.27%
2023-09-06 0 14.80 14.80 14.82 14.48 14.90 555,000 8,173,700 14.727 12.28 12.28 12.30 12.02 12.37 668,674 12.224 1.09%
2023-09-05 0 14.64 14.56 14.64 14.54 14.92 989,500 14,493,740 14.648 12.15 12.08 12.15 12.07 12.38 1,192,168 12.157 -2.40%
2023-09-04 0 15.00 14.94 15.00 14.46 15.02 1,032,249 15,289,901 14.812 12.45 12.40 12.45 12.00 12.47 1,243,673 12.294 3.45%
2023-08-31 0 14.50 14.48 14.50 14.44 14.68 1,105,632 16,042,581 14.510 12.04 12.02 12.04 11.99 12.18 1,332,086 12.043 -0.41%
2023-08-30 0 14.56 14.54 14.56 14.52 14.94 1,250,100 18,343,221 14.673 12.08 12.07 12.08 12.05 12.40 1,506,143 12.179 -1.62%
2023-08-29 0 14.80 14.80 14.86 14.42 14.90 942,576 13,908,733 14.756 12.28 12.28 12.33 11.97 12.37 1,135,633 12.248 2.21%
2023-08-28 0 14.48 14.48 14.52 14.46 14.80 495,060 7,238,421 14.621 12.02 12.02 12.05 12.00 12.28 596,457 12.136 0.56%
2023-08-25 0 14.40 14.40 14.44 14.40 14.62 456,500 6,611,610 14.483 11.95 11.95 11.99 11.95 12.13 550,000 12.021 -0.14%
2023-08-24 0 14.42 14.42 14.48 14.14 14.54 1,097,703 15,768,891 14.365 11.97 11.97 12.02 11.74 12.07 1,322,533 11.923 1.55%
2023-08-23 0 14.20 14.18 14.20 13.88 14.28 359,768 5,089,185 14.146 11.79 11.77 11.79 11.52 11.85 433,455 11.741 1.43%
2023-08-22 0 14.00 14.00 14.02 13.82 14.12 1,210,038 16,933,020 13.994 11.62 11.62 11.64 11.47 11.72 1,457,876 11.615 0.86%
2023-08-21 0 13.88 13.86 13.90 13.78 14.52 1,793,020 25,145,119 14.024 11.52 11.50 11.54 11.44 12.05 2,160,263 11.640 -5.32%
2023-08-18 0 14.66 14.66 14.68 14.60 14.88 622,715 9,162,999 14.715 12.17 12.17 12.18 12.12 12.35 750,258 12.213 -1.21%
2023-08-17 0 14.84 14.80 14.84 14.54 14.92 512,337 7,572,966 14.781 12.32 12.28 12.32 12.07 12.38 617,273 12.268 0.41%
2023-08-16 0 14.78 14.76 14.78 14.58 14.92 547,000 8,082,200 14.776 12.27 12.25 12.27 12.10 12.38 659,036 12.264 -0.14%
2023-08-15 0 14.80 14.80 14.82 14.72 15.02 985,592 14,632,101 14.846 12.28 12.28 12.30 12.22 12.47 1,187,459 12.322 -0.13%
2023-08-14 0 14.82 14.82 15.02 14.82 15.86 2,412,500 36,288,240 15.042 12.30 12.30 12.47 12.30 13.16 2,906,624 12.485 -7.38%
2023-08-11 0 16.00 15.98 16.00 15.84 16.38 523,000 8,344,285 15.955 13.28 13.26 13.28 13.15 13.60 630,120 13.242 -0.62%
2023-08-10 0 16.10 16.10 16.12 15.94 16.20 635,572 10,215,189 16.072 13.36 13.36 13.38 13.23 13.45 765,749 13.340 0.25%
2023-08-09 0 16.06 16.06 16.08 15.86 16.10 488,600 7,829,598 16.025 13.33 13.33 13.35 13.16 13.36 588,674 13.300 0.25%
2023-08-08 0 16.02 15.98 16.02 15.92 16.56 789,000 12,692,958 16.087 13.30 13.26 13.30 13.21 13.74 950,602 13.353 -1.84%
2023-08-07 0 16.32 16.28 16.32 16.04 16.38 441,742 7,168,650 16.228 13.55 13.51 13.55 13.31 13.60 532,219 13.469 0.99%
2023-08-04 0 16.16 16.16 16.20 16.14 16.56 214,000 3,476,049 16.243 13.41 13.41 13.45 13.40 13.74 257,831 13.482 -0.98%
2023-08-03 0 16.32 16.24 16.32 16.16 16.48 669,500 10,926,180 16.320 13.55 13.48 13.55 13.41 13.68 806,626 13.546 -0.73%
2023-08-02 0 16.44 16.40 16.44 16.30 16.80 521,500 8,586,970 16.466 13.65 13.61 13.65 13.53 13.94 628,313 13.667 -2.14%
2023-08-01 0 16.80 16.72 16.80 16.68 16.90 529,745 8,887,189 16.776 13.94 13.88 13.94 13.84 14.03 638,247 13.924 0.00%
2023-07-31 0 16.80 16.80 16.86 16.76 17.24 691,500 11,697,754 16.916 13.94 13.94 13.99 13.91 14.31 833,132 14.041 -1.06%
2023-07-28 0 16.98 16.96 16.98 16.62 17.12 937,000 15,849,111 16.915 14.09 14.08 14.09 13.79 14.21 1,128,915 14.039 1.56%
2023-07-27 0 16.72 16.70 16.72 16.58 16.78 555,890 9,289,672 16.711 13.88 13.86 13.88 13.76 13.93 669,746 13.870 0.97%
2023-07-26 0 16.56 16.56 16.58 16.36 16.66 368,790 6,100,602 16.542 13.74 13.74 13.76 13.58 13.83 444,325 13.730 0.00%
2023-07-25 0 16.56 16.54 16.56 16.30 16.68 994,000 16,397,245 16.496 13.74 13.73 13.74 13.53 13.84 1,197,589 13.692 2.48%
2023-07-24 0 16.16 16.14 16.16 15.96 16.32 710,660 11,455,480 16.119 13.41 13.40 13.41 13.25 13.55 856,216 13.379 -0.98%
2023-07-21 0 16.32 16.28 16.32 16.20 16.60 972,017 15,865,684 16.322 13.55 13.51 13.55 13.45 13.78 1,171,104 13.548 -0.73%
2023-07-20 0 16.44 16.44 16.48 16.42 16.78 430,055 7,090,244 16.487 13.65 13.65 13.68 13.63 13.93 518,138 13.684 -0.60%
2023-07-19 0 16.54 16.52 16.54 16.12 16.62 707,573 11,618,751 16.421 13.73 13.71 13.73 13.38 13.79 852,497 13.629 0.49%
2023-07-18 0 16.46 16.40 16.46 16.30 16.50 491,500 8,065,374 16.410 13.66 13.61 13.66 13.53 13.70 592,168 13.620 -1.44%
2023-07-14 0 16.70 16.62 16.70 16.60 16.82 192,500 3,209,045 16.670 13.86 13.79 13.86 13.78 13.96 231,928 13.836 -0.36%
2023-07-13 0 16.76 16.70 16.76 16.60 16.82 485,000 8,099,250 16.699 13.91 13.86 13.91 13.78 13.96 584,337 13.861 0.96%
2023-07-12 0 16.60 16.58 16.60 16.56 17.04 887,000 14,798,390 16.684 13.78 13.76 13.78 13.74 14.14 1,068,674 13.847 -2.47%
2023-07-11 0 17.02 17.00 17.02 16.52 17.16 1,088,555 18,482,911 16.979 14.13 14.11 14.13 13.71 14.24 1,311,511 14.093 3.15%
2023-07-10 0 16.50 16.50 16.52 16.02 16.56 887,498 14,511,986 16.352 13.70 13.70 13.71 13.30 13.74 1,069,274 13.572 2.48%
2023-07-07 0 16.10 16.00 16.10 15.96 16.12 839,809 13,461,031 16.029 13.36 13.28 13.36 13.25 13.38 1,011,817 13.304 -0.12%
2023-07-06 0 16.12 16.10 16.12 15.94 16.48 1,334,748 21,666,003 16.232 13.38 13.36 13.38 13.23 13.68 1,608,129 13.473 -2.18%
2023-07-05 0 16.48 16.40 16.48 16.38 16.70 514,000 8,464,916 16.469 13.68 13.61 13.68 13.60 13.86 619,277 13.669 -1.32%
2023-07-04 0 16.70 16.66 16.70 16.46 16.72 520,040 8,653,150 16.639 13.86 13.83 13.86 13.66 13.88 626,554 13.811 0.97%
2023-07-03 0 16.54 16.50 16.54 16.24 16.58 523,000 8,641,103 16.522 13.73 13.70 13.73 13.48 13.76 630,120 13.713 1.85%
2023-06-30 0 16.24 16.22 16.24 16.20 16.42 457,000 7,428,380 16.255 13.48 13.46 13.48 13.45 13.63 550,602 13.491 -0.25%
2023-06-29 0 16.28 16.22 16.28 16.12 16.36 777,587 12,627,588 16.239 13.51 13.46 13.51 13.38 13.58 936,851 13.479 0.00%
2023-06-28 0 16.28 16.20 16.28 16.00 16.38 940,443 15,267,990 16.235 13.51 13.45 13.51 13.28 13.60 1,133,063 13.475 0.74%
2023-06-27 0 16.16 16.12 16.16 15.42 16.18 1,207,381 19,364,900 16.039 13.41 13.38 13.41 12.80 13.43 1,454,675 13.312 4.12%
2023-06-26 0 15.52 15.50 15.52 15.20 15.58 984,000 15,223,749 15.471 12.88 12.87 12.88 12.62 12.93 1,185,541 12.841 0.39%
2023-06-23 0 15.46 15.42 15.46 15.36 15.76 2,441,000 37,763,598 15.471 12.83 12.80 12.83 12.75 13.08 2,940,962 12.841 -1.78%
2023-06-21 0 15.74 15.74 15.78 15.32 16.80 5,829,552 91,392,550 15.677 13.06 13.06 13.10 12.72 13.94 7,023,551 13.012 -6.97%
2023-06-20 0 16.92 16.90 16.92 16.88 17.38 591,299 10,053,414 17.002 14.04 14.03 14.04 14.01 14.43 712,408 14.112 -2.65%
2023-06-19 0 17.38 17.36 17.38 17.22 17.42 309,664 5,367,593 17.334 14.43 14.41 14.43 14.29 14.46 373,089 14.387 -0.46%
2023-06-16 0 17.46 17.42 17.46 17.12 17.52 2,219,391 38,648,507 17.414 14.49 14.46 14.49 14.21 14.54 2,673,963 14.454 0.69%
2023-06-15 0 17.34 17.30 17.34 17.12 17.40 1,132,000 19,502,455 17.228 14.39 14.36 14.39 14.21 14.44 1,363,854 14.300 1.05%
2023-06-14 0 17.16 17.16 17.18 16.96 17.24 1,314,500 22,440,205 17.071 14.24 14.24 14.26 14.08 14.31 1,583,734 14.169 1.06%
2023-06-13 0 16.98 16.98 17.00 16.76 17.06 733,500 12,423,659 16.938 14.09 14.09 14.11 13.91 14.16 883,734 14.058 -0.24%
2023-06-12 0 17.02 16.96 17.02 16.90 17.16 270,600 4,603,750 17.013 14.13 14.08 14.13 14.03 14.24 326,024 14.121 -0.23%
2023-06-09 0 17.06 17.06 17.10 16.94 17.38 913,500 15,651,749 17.134 14.16 14.16 14.19 14.06 14.43 1,100,602 14.221 -1.61%
2023-06-08 0 17.34 17.32 17.34 16.76 17.36 1,203,854 20,739,775 17.228 14.39 14.38 14.39 13.91 14.41 1,450,425 14.299 3.46%
2023-06-07 0 16.76 16.76 16.80 16.72 17.08 1,519,723 25,608,100 16.851 13.91 13.91 13.94 13.88 14.18 1,830,990 13.986 -0.59%
2023-06-06 0 16.86 16.86 16.88 16.74 17.30 1,354,552 22,937,483 16.934 13.99 13.99 14.01 13.89 14.36 1,631,989 14.055 0.24%
2023-06-05 0 16.82 16.80 16.82 16.70 16.94 857,203 14,425,645 16.829 13.96 13.94 13.96 13.86 14.06 1,032,774 13.968 -0.36%
2023-06-02 0 16.88 16.86 16.88 16.36 17.02 1,959,175 32,892,831 16.789 14.01 13.99 14.01 13.58 14.13 2,360,450 13.935 3.24%
2023-06-01 0 17.30 17.30 17.40 17.00 17.60 2,818,019 48,599,286 17.246 13.57 13.57 13.65 13.34 13.81 3,592,476 13.528 1.17%
2023-05-31 0 17.10 17.08 17.10 17.10 17.70 3,248,037 55,940,810 17.223 13.41 13.40 13.41 13.41 13.88 4,140,673 13.510 -2.95%
2023-05-30 0 17.62 17.62 17.64 17.50 17.84 919,500 16,223,610 17.644 13.82 13.82 13.84 13.73 13.99 1,172,200 13.840 -1.56%
2023-05-29 0 17.90 17.84 17.90 17.52 18.18 807,325 14,500,015 17.961 14.04 13.99 14.04 13.74 14.26 1,029,197 14.089 1.02%
2023-05-25 0 17.72 17.72 17.80 17.60 19.00 2,342,028 41,961,929 17.917 13.90 13.90 13.96 13.81 14.90 2,985,671 14.054 -7.42%
2023-05-24 0 19.14 19.10 19.14 18.64 19.18 1,645,976 31,304,624 19.019 15.01 14.98 15.01 14.62 15.05 2,098,328 14.919 2.03%
2023-05-23 0 18.76 18.70 18.76 18.56 18.78 1,196,842 22,329,096 18.657 14.72 14.67 14.72 14.56 14.73 1,525,762 14.635 1.30%
2023-05-22 0 18.52 18.50 18.56 18.40 18.72 430,621 7,987,119 18.548 14.53 14.51 14.56 14.43 14.68 548,966 14.549 0.54%
2023-05-19 0 18.42 18.38 18.44 18.30 18.70 1,377,664 25,349,511 18.400 14.45 14.42 14.46 14.35 14.67 1,756,278 14.434 -1.50%
2023-05-18 0 18.70 18.70 18.76 18.70 19.24 962,306 18,156,924 18.868 14.67 14.67 14.72 14.67 15.09 1,226,770 14.801 -1.99%
2023-05-17 0 19.08 19.08 19.10 19.08 19.70 1,079,000 20,738,848 19.220 14.97 14.97 14.98 14.97 15.45 1,375,534 15.077 -2.05%
2023-05-16 0 19.48 19.48 19.50 19.38 19.90 528,000 10,326,860 19.558 15.28 15.28 15.30 15.20 15.61 673,107 15.342 -1.22%
2023-05-15 0 19.72 19.72 19.74 19.38 19.88 527,820 10,387,874 19.681 15.47 15.47 15.48 15.20 15.59 672,877 15.438 1.02%
2023-05-12 0 19.52 19.50 19.52 19.30 19.60 960,538 18,709,610 19.478 15.31 15.30 15.31 15.14 15.37 1,224,516 15.279 -0.51%
2023-05-11 0 19.62 19.60 19.62 19.42 19.70 801,000 15,700,194 19.601 15.39 15.37 15.39 15.23 15.45 1,021,133 15.375 0.41%
2023-05-10 0 19.54 19.54 19.58 19.50 19.86 944,800 18,508,621 19.590 15.33 15.33 15.36 15.30 15.58 1,204,453 15.367 -0.71%
2023-05-09 0 19.68 19.68 19.74 19.66 20.40 1,371,062 27,289,694 19.904 15.44 15.44 15.48 15.42 16.00 1,747,862 15.613 -2.81%
2023-05-08 0 20.25 20.25 20.30 20.00 20.40 596,592 12,036,532 20.175 15.88 15.88 15.92 15.69 16.00 760,549 15.826 0.50%
2023-05-05 0 20.15 20.10 20.15 19.86 20.20 416,105 8,336,035 20.033 15.81 15.77 15.81 15.58 15.85 530,460 15.715 1.05%
2023-05-04 0 19.94 19.88 19.94 19.66 19.96 2,290,377 45,194,982 19.733 15.64 15.59 15.64 15.42 15.66 2,919,826 15.479 1.12%
2023-05-03 0 19.72 19.66 19.72 19.60 20.00 1,070,500 21,133,336 19.742 15.47 15.42 15.47 15.37 15.69 1,364,698 15.486 -2.13%
2023-05-02 0 20.15 20.05 20.15 20.00 20.70 1,232,928 24,860,870 20.164 15.81 15.73 15.81 15.69 16.24 1,571,765 15.817 -0.25%
2023-04-28 0 20.20 20.20 20.30 20.15 20.65 974,956 19,813,179 20.322 15.85 15.85 15.92 15.81 16.20 1,242,896 15.941 0.00%
2023-04-27 0 20.20 20.15 20.20 19.84 20.25 4,354,677 87,231,004 20.032 15.85 15.81 15.85 15.56 15.88 5,551,443 15.713 1.81%
2023-04-26 0 19.84 19.84 19.88 19.50 20.10 1,605,035 31,849,370 19.843 15.56 15.56 15.59 15.30 15.77 2,046,136 15.566 1.12%
2023-04-25 0 19.62 19.56 19.62 19.50 19.70 1,034,330 20,274,591 19.602 15.39 15.34 15.39 15.30 15.45 1,318,588 15.376 0.72%
2023-04-24 0 19.48 19.46 19.48 19.34 19.74 788,500 15,370,545 19.493 15.28 15.26 15.28 15.17 15.48 1,005,198 15.291 -1.32%
2023-04-21 0 19.74 19.70 19.74 19.64 20.20 2,015,435 40,099,697 19.896 15.48 15.45 15.48 15.41 15.85 2,569,323 15.607 -0.50%
2023-04-20 0 19.84 19.78 19.84 19.56 19.96 2,210,100 43,775,228 19.807 15.56 15.52 15.56 15.34 15.66 2,817,487 15.537 1.22%
2023-04-19 0 19.60 19.50 19.60 19.44 19.70 772,500 15,094,960 19.540 15.37 15.30 15.37 15.25 15.45 984,801 15.328 0.00%
2023-04-18 0 19.60 19.58 19.60 19.58 19.80 876,000 17,210,569 19.647 15.37 15.36 15.37 15.36 15.53 1,116,745 15.411 -0.91%
2023-04-17 0 19.78 19.76 19.78 19.62 19.94 751,000 14,821,245 19.735 15.52 15.50 15.52 15.39 15.64 957,392 15.481 -0.40%
2023-04-14 0 19.86 19.84 19.86 19.78 20.05 783,342 15,569,897 19.876 15.58 15.56 15.58 15.52 15.73 998,622 15.591 0.40%
2023-04-13 0 19.78 19.76 19.78 19.30 19.86 769,264 15,149,208 19.693 15.52 15.50 15.52 15.14 15.58 980,676 15.448 -0.50%
2023-04-12 0 19.88 19.78 19.88 19.48 20.15 1,764,872 34,871,532 19.759 15.59 15.52 15.59 15.28 15.81 2,249,900 15.499 -1.09%
2023-04-11 0 20.10 20.05 20.10 19.84 20.25 977,881 19,656,858 20.101 15.77 15.73 15.77 15.56 15.88 1,246,625 15.768 1.31%
2023-04-06 0 19.84 19.82 19.84 19.70 20.15 975,748 19,367,486 19.849 15.56 15.55 15.56 15.45 15.81 1,243,906 15.570 -0.10%
2023-04-04 0 19.86 19.86 19.92 19.82 20.05 530,500 10,550,371 19.888 15.58 15.58 15.63 15.55 15.73 676,294 15.600 -0.95%
2023-04-03 0 20.05 20.00 20.05 19.84 20.25 699,842 14,024,372 20.039 15.73 15.69 15.73 15.56 15.88 892,175 15.719 0.00%
2023-03-31 0 20.05 20.05 20.15 20.00 20.75 1,026,000 20,709,095 20.184 15.73 15.73 15.81 15.69 16.28 1,307,969 15.833 -3.14%
2023-03-30 0 20.70 20.65 20.70 19.88 20.80 1,623,608 32,987,624 20.317 16.24 16.20 16.24 15.59 16.32 2,069,813 15.937 4.44%
2023-03-29 0 19.82 19.78 19.82 19.72 20.10 794,034 15,728,036 19.808 15.55 15.52 15.55 15.47 15.77 1,012,253 15.538 -0.40%
2023-03-28 0 19.90 19.84 19.90 19.80 20.05 701,560 13,962,880 19.903 15.61 15.56 15.61 15.53 15.73 894,365 15.612 -1.00%
2023-03-27 0 20.10 20.05 20.10 19.84 20.45 768,003 15,398,030 20.049 15.77 15.73 15.77 15.56 16.04 979,068 15.727 -0.74%
2023-03-24 0 20.25 20.20 20.25 19.60 20.40 578,737 11,734,633 20.276 15.88 15.85 15.88 15.37 16.00 737,787 15.905 0.00%
2023-03-23 0 20.25 20.20 20.25 19.72 20.30 1,149,376 23,052,962 20.057 15.88 15.85 15.88 15.47 15.92 1,465,251 15.733 1.25%
2023-03-22 0 20.00 19.98 20.00 19.78 20.30 1,463,500 29,430,922 20.110 15.69 15.67 15.69 15.52 15.92 1,865,704 15.775 2.67%
2023-03-21 0 19.48 19.48 19.50 19.26 19.68 1,269,101 24,804,637 19.545 15.28 15.28 15.30 15.11 15.44 1,617,879 15.332 0.83%
2023-03-20 0 19.32 19.28 19.32 19.14 20.00 991,000 19,376,920 19.553 15.16 15.12 15.16 15.01 15.69 1,263,350 15.338 -3.40%
2023-03-17 0 20.00 19.90 20.00 19.48 20.10 2,892,272 57,715,325 19.955 15.69 15.61 15.69 15.28 15.77 3,687,135 15.653 2.15%
2023-03-16 0 19.58 19.56 19.58 19.40 19.72 1,002,820 19,617,482 19.562 15.36 15.34 15.36 15.22 15.47 1,278,418 15.345 -0.81%
2023-03-15 0 19.74 19.70 19.74 19.50 19.96 549,103 10,858,860 19.776 15.48 15.45 15.48 15.30 15.66 700,009 15.512 1.75%
2023-03-14 0 19.40 19.34 19.40 19.24 19.94 1,121,516 21,888,523 19.517 15.22 15.17 15.22 15.09 15.64 1,429,735 15.310 -1.52%
2023-03-13 0 19.70 19.70 19.72 18.82 19.82 2,166,409 42,298,935 19.525 15.45 15.45 15.47 14.76 15.55 2,761,788 15.316 4.23%
2023-03-10 0 18.90 18.90 18.92 18.78 19.14 1,108,500 20,955,571 18.904 14.83 14.83 14.84 14.73 15.01 1,413,141 14.829 -2.07%
2023-03-09 0 19.30 19.30 19.32 19.20 19.76 726,412 14,166,586 19.502 15.14 15.14 15.16 15.06 15.50 926,047 15.298 -1.83%
2023-03-08 0 19.66 19.64 19.66 19.56 20.00 492,536 9,697,236 19.688 15.42 15.41 15.42 15.34 15.69 627,896 15.444 -2.19%
2023-03-07 0 20.10 20.05 20.10 20.00 20.30 1,896,040 38,076,381 20.082 15.77 15.73 15.77 15.69 15.92 2,417,116 15.753 0.50%
2023-03-06 0 20.00 20.00 20.05 19.90 20.30 539,708 10,814,149 20.037 15.69 15.69 15.73 15.61 15.92 688,032 15.718 0.50%
2023-03-03 0 19.90 19.84 19.90 19.30 20.05 1,206,929 23,758,900 19.685 15.61 15.56 15.61 15.14 15.73 1,538,621 15.442 2.79%
2023-03-02 0 19.36 19.30 19.36 19.20 19.86 1,517,142 29,391,994 19.373 15.19 15.14 15.19 15.06 15.58 1,934,088 15.197 -1.63%
2023-03-01 0 19.68 19.68 19.74 19.50 19.80 1,183,000 23,269,226 19.670 15.44 15.44 15.48 15.30 15.53 1,508,116 15.429 0.20%
2023-02-28 0 19.64 19.62 19.64 19.50 19.82 1,440,640 28,336,110 19.669 15.41 15.39 15.41 15.30 15.55 1,836,561 15.429 0.61%
2023-02-27 0 19.52 19.42 19.52 19.38 19.72 545,356 10,631,582 19.495 15.31 15.23 15.31 15.20 15.47 695,232 15.292 0.00%
2023-02-24 0 19.52 19.50 19.52 19.42 19.78 886,500 17,297,451 19.512 15.31 15.30 15.31 15.23 15.52 1,130,131 15.306 -1.21%
2023-02-23 0 19.76 19.70 19.76 19.60 19.88 1,098,928 21,710,730 19.756 15.50 15.45 15.50 15.37 15.59 1,400,939 15.497 -0.50%
2023-02-22 0 19.86 19.84 19.86 19.48 20.05 1,355,437 26,855,985 19.814 15.58 15.56 15.58 15.28 15.73 1,727,942 15.542 0.81%
2023-02-21 0 19.70 19.64 19.70 19.62 20.05 483,599 9,550,108 19.748 15.45 15.41 15.45 15.39 15.73 616,503 15.491 -0.30%
2023-02-20 0 19.76 19.74 19.76 19.50 19.90 804,290 15,830,018 19.682 15.50 15.48 15.50 15.30 15.61 1,025,327 15.439 0.30%
2023-02-17 0 19.70 19.68 19.70 19.64 19.90 738,449 14,609,951 19.785 15.45 15.44 15.45 15.41 15.61 941,392 15.520 -1.01%
2023-02-16 0 19.90 19.88 19.90 19.66 20.05 1,314,118 26,181,866 19.924 15.61 15.59 15.61 15.42 15.73 1,675,268 15.628 -0.50%
2023-02-15 0 20.00 19.98 20.00 19.80 20.15 1,160,661 23,228,791 20.013 15.69 15.67 15.69 15.53 15.81 1,479,637 15.699 -0.50%
2023-02-14 0 20.10 20.10 20.15 19.98 20.55 1,462,260 29,496,765 20.172 15.77 15.77 15.81 15.67 16.12 1,864,123 15.823 -0.50%
2023-02-13 0 20.20 20.20 20.25 19.86 20.60 2,047,444 41,451,298 20.245 15.85 15.85 15.88 15.58 16.16 2,610,129 15.881 -2.88%
2023-02-10 0 20.80 20.70 20.80 20.40 20.85 929,838 19,283,213 20.738 16.32 16.24 16.32 16.00 16.36 1,185,379 16.268 0.73%
2023-02-09 0 20.65 20.60 20.65 20.10 20.65 1,378,000 28,166,150 20.440 16.20 16.16 16.20 15.77 16.20 1,756,706 16.034 0.24%
2023-02-08 0 20.60 20.50 20.60 20.00 20.90 2,126,500 43,739,648 20.569 16.16 16.08 16.16 15.69 16.39 2,710,911 16.135 3.00%
2023-02-07 0 20.00 20.00 20.05 19.98 20.50 1,451,775 29,239,592 20.141 15.69 15.69 15.73 15.67 16.08 1,850,756 15.799 -0.99%
2023-02-06 0 20.20 20.15 20.20 20.00 20.60 1,838,921 37,106,073 20.178 15.85 15.81 15.85 15.69 16.16 2,344,299 15.828 -2.65%
2023-02-03 0 20.75 20.70 20.75 20.35 21.10 2,982,015 61,740,321 20.704 16.28 16.24 16.28 15.96 16.55 3,801,542 16.241 0.73%
2023-02-02 0 20.60 20.55 20.60 20.40 20.95 1,182,641 24,399,408 20.631 16.16 16.12 16.16 16.00 16.43 1,507,658 16.184 -1.20%
2023-02-01 0 20.85 20.75 20.85 19.90 20.90 4,180,280 85,790,153 20.523 16.36 16.28 16.36 15.61 16.39 5,329,118 16.098 4.98%
2023-01-31 0 19.86 19.80 19.86 19.70 20.30 3,242,859 64,566,676 19.910 15.58 15.53 15.58 15.45 15.92 4,134,072 15.618 -1.19%
2023-01-30 0 20.10 20.10 20.15 20.00 20.50 2,941,553 59,481,931 20.221 15.77 15.77 15.81 15.69 16.08 3,749,960 15.862 -1.95%
2023-01-27 0 20.50 20.40 20.50 19.98 20.60 2,109,734 42,986,897 20.376 16.08 16.00 16.08 15.67 16.16 2,689,538 15.983 1.23%
2023-01-26 0 20.25 20.20 20.25 19.70 20.55 3,705,897 74,392,792 20.074 15.88 15.85 15.88 15.45 16.12 4,724,363 15.747 4.06%
2023-01-20 0 19.46 19.44 19.46 18.96 19.50 1,784,260 34,385,097 19.271 15.26 15.25 15.26 14.87 15.30 2,274,616 15.117 2.42%
2023-01-19 0 19.00 18.90 19.00 18.72 19.24 1,453,525 27,488,672 18.912 14.90 14.83 14.90 14.68 15.09 1,852,987 14.835 -0.31%
2023-01-18 0 19.06 19.02 19.06 18.40 19.22 2,667,394 50,633,579 18.982 14.95 14.92 14.95 14.43 15.08 3,400,456 14.890 3.47%
2023-01-17 0 18.42 18.36 18.42 18.24 18.46 802,500 14,766,279 18.400 14.45 14.40 14.45 14.31 14.48 1,023,046 14.434 0.11%
2023-01-16 0 18.40 18.38 18.40 18.30 18.76 692,000 12,834,449 18.547 14.43 14.42 14.43 14.35 14.72 882,178 14.549 0.33%
2023-01-13 0 18.34 18.34 18.38 18.20 18.44 945,500 17,360,005 18.361 14.39 14.39 14.42 14.28 14.46 1,205,345 14.403 0.55%
2023-01-12 0 18.24 18.14 18.24 17.92 18.28 1,138,406 20,659,704 18.148 14.31 14.23 14.31 14.06 14.34 1,451,266 14.236 1.67%
2023-01-11 0 17.94 17.92 17.94 17.84 18.28 1,287,772 23,259,562 18.062 14.07 14.06 14.07 13.99 14.34 1,641,682 14.168 0.00%
2023-01-10 0 17.94 17.94 17.96 17.92 18.60 802,211 14,488,299 18.060 14.07 14.07 14.09 14.06 14.59 1,022,677 14.167 -2.71%
2023-01-09 0 18.44 18.42 18.44 18.28 18.60 1,391,573 25,709,253 18.475 14.46 14.45 14.46 14.34 14.59 1,774,009 14.492 1.32%
2023-01-06 0 18.20 18.20 18.22 18.02 18.34 2,266,102 41,287,055 18.219 14.28 14.28 14.29 14.14 14.39 2,888,879 14.292 0.00%
2023-01-05 0 18.20 18.16 18.20 18.04 18.40 2,427,688 44,161,047 18.191 14.28 14.25 14.28 14.15 14.43 3,094,873 14.269 1.79%
2023-01-04 0 17.88 17.80 17.88 17.66 17.88 1,900,181 33,784,526 17.780 14.03 13.96 14.03 13.85 14.03 2,422,395 13.947 1.48%
2023-01-03 0 17.62 17.62 17.64 16.88 17.74 1,165,280 20,312,373 17.431 13.82 13.82 13.84 13.24 13.92 1,485,526 13.674 3.65%
2022-12-30 0 17.00 16.98 17.00 16.90 17.10 867,640 14,774,848 17.029 13.34 13.32 13.34 13.26 13.41 1,106,088 13.358 1.31%
2022-12-29 0 16.78 16.72 16.78 16.64 16.84 709,939 11,873,837 16.725 13.16 13.12 13.16 13.05 13.21 905,047 13.120 -0.47%
2022-12-28 0 16.86 16.86 16.88 16.70 17.14 1,193,439 20,200,629 16.926 13.23 13.23 13.24 13.10 13.45 1,521,424 13.277 1.44%
2022-12-23 0 16.62 16.62 16.66 16.58 16.78 201,000 3,342,840 16.631 13.04 13.04 13.07 13.01 13.16 256,239 13.046 -0.24%
2022-12-22 0 16.66 16.66 16.70 16.50 16.76 487,000 8,121,910 16.677 13.07 13.07 13.10 12.94 13.15 620,839 13.082 1.34%
2022-12-21 0 16.44 16.40 16.46 16.24 16.50 827,762 13,555,452 16.376 12.90 12.86 12.91 12.74 12.94 1,055,250 12.846 0.86%
2022-12-20 0 16.30 16.26 16.30 16.14 16.66 1,476,004 24,013,345 16.269 12.79 12.75 12.79 12.66 13.07 1,881,644 12.762 -2.04%
2022-12-19 0 16.64 16.64 16.66 16.60 17.18 1,219,040 20,409,526 16.742 13.05 13.05 13.07 13.02 13.48 1,554,060 13.133 -2.58%
2022-12-16 0 17.08 17.02 17.08 16.62 17.10 1,780,632 30,254,751 16.991 13.40 13.35 13.40 13.04 13.41 2,269,991 13.328 1.67%
2022-12-15 0 16.80 16.78 16.80 16.56 16.98 1,426,236 23,912,934 16.766 13.18 13.16 13.18 12.99 13.32 1,818,199 13.152 -0.47%
2022-12-14 0 16.88 16.80 16.88 16.70 17.28 2,359,324 39,783,091 16.862 13.24 13.18 13.24 13.10 13.55 3,007,721 13.227 -1.63%
2022-12-13 0 17.16 17.12 17.16 16.42 17.22 3,244,070 54,874,794 16.915 13.46 13.43 13.46 12.88 13.51 4,135,615 13.269 4.25%
2022-12-12 0 16.46 16.42 16.46 16.34 16.82 1,151,000 19,013,126 16.519 12.91 12.88 12.91 12.82 13.19 1,467,321 12.958 -2.49%
2022-12-09 0 16.88 16.88 16.90 16.48 16.94 2,613,344 43,826,015 16.770 13.24 13.24 13.26 12.93 13.29 3,331,551 13.155 2.93%
2022-12-08 0 16.40 16.38 16.40 16.02 16.48 1,899,517 30,837,992 16.235 12.86 12.85 12.86 12.57 12.93 2,421,548 12.735 2.63%
2022-12-07 0 15.98 15.96 15.98 15.92 16.64 3,963,181 64,600,188 16.300 12.54 12.52 12.54 12.49 13.05 5,052,355 12.786 -0.62%
2022-12-06 0 16.08 16.04 16.08 15.54 16.32 2,925,700 46,923,346 16.038 12.61 12.58 12.61 12.19 12.80 3,729,750 12.581 2.42%
2022-12-05 0 15.70 15.66 15.70 14.84 15.70 4,580,028 70,992,258 15.500 12.32 12.28 12.32 11.64 12.32 5,838,726 12.159 6.37%
2022-12-02 0 14.76 14.72 14.76 14.52 15.00 2,356,836 34,604,655 14.683 11.58 11.55 11.58 11.39 11.77 3,004,549 11.517 -1.73%
2022-12-01 0 15.02 15.02 15.04 14.98 15.30 2,079,100 31,447,209 15.125 11.78 11.78 11.80 11.75 12.00 2,650,485 11.865 0.94%
2022-11-30 0 14.88 14.86 14.88 14.68 14.96 3,197,199 47,421,946 14.832 11.67 11.66 11.67 11.52 11.73 4,075,863 11.635 0.27%
2022-11-29 0 14.84 14.82 14.84 14.72 14.96 1,952,517 28,997,823 14.852 11.64 11.63 11.64 11.55 11.73 2,489,114 11.650 0.82%
2022-11-28 0 14.72 14.70 14.72 14.10 14.72 1,570,220 22,823,455 14.535 11.55 11.53 11.55 11.06 11.55 2,001,753 11.402 -0.41%
2022-11-25 0 14.78 14.76 14.78 14.62 14.86 902,272 13,272,443 14.710 11.59 11.58 11.59 11.47 11.66 1,150,237 11.539 0.27%
2022-11-24 0 14.74 14.74 14.84 14.70 14.86 826,594 12,216,948 14.780 11.56 11.56 11.64 11.53 11.66 1,053,761 11.594 0.68%
2022-11-23 0 14.64 14.62 14.64 14.56 14.78 1,088,039 15,945,656 14.655 11.48 11.47 11.48 11.42 11.59 1,387,057 11.496 0.83%
2022-11-22 0 14.52 14.52 14.54 14.40 14.74 891,661 12,981,806 14.559 11.39 11.39 11.41 11.30 11.56 1,136,710 11.421 -0.27%
2022-11-21 0 14.56 14.56 14.58 14.06 14.56 1,522,848 21,886,012 14.372 11.42 11.42 11.44 11.03 11.42 1,941,362 11.274 0.69%
2022-11-18 0 14.46 14.44 14.46 14.34 14.86 2,355,857 34,166,323 14.503 11.34 11.33 11.34 11.25 11.66 3,003,301 11.376 -2.69%
2022-11-17 0 14.86 14.82 14.86 14.52 14.88 1,462,993 21,506,314 14.700 11.66 11.63 11.66 11.39 11.67 1,865,057 11.531 0.54%
2022-11-16 0 14.78 14.78 14.86 14.70 15.12 1,791,308 26,656,135 14.881 11.59 11.59 11.66 11.53 11.86 2,283,601 11.673 -1.86%
2022-11-15 0 15.06 15.04 15.06 14.90 15.26 1,802,525 27,100,611 15.035 11.81 11.80 11.81 11.69 11.97 2,297,901 11.794 1.07%
2022-11-14 0 14.90 14.88 14.90 14.52 15.04 3,807,739 56,475,385 14.832 11.69 11.67 11.69 11.39 11.80 4,854,194 11.634 4.34%
2022-11-11 0 14.28 14.28 14.30 13.90 14.36 6,803,398 96,796,556 14.228 11.20 11.20 11.22 10.90 11.26 8,673,129 11.161 5.31%
2022-11-10 0 13.56 13.54 13.56 13.42 13.80 1,067,500 14,480,649 13.565 10.64 10.62 10.64 10.53 10.83 1,360,874 10.641 -2.45%
2022-11-09 0 13.90 13.88 13.90 13.60 14.10 2,116,740 29,391,107 13.885 10.90 10.89 10.90 10.67 11.06 2,698,469 10.892 3.42%
2022-11-08 0 13.44 13.42 13.44 13.38 13.68 727,981 9,801,702 13.464 10.54 10.53 10.54 10.50 10.73 928,047 10.562 -0.59%
2022-11-07 0 13.52 13.50 13.52 13.14 13.62 1,790,742 24,206,272 13.517 10.61 10.59 10.61 10.31 10.68 2,282,879 10.603 1.96%
2022-11-04 0 13.26 13.24 13.26 12.40 13.32 2,586,658 33,595,644 12.988 10.40 10.39 10.40 9.727 10.45 3,297,531 10.188 7.11%
2022-11-03 0 12.38 12.34 12.38 12.28 12.64 1,423,500 17,654,277 12.402 9.711 9.680 9.711 9.633 9.915 1,814,711 9.7284 -2.21%
2022-11-02 0 12.66 12.66 12.72 12.46 12.72 3,218,443 40,598,644 12.614 9.931 9.931 9.978 9.774 9.978 4,102,946 9.8950 -0.16%
2022-11-01 0 12.68 12.66 12.68 12.40 12.80 2,613,084 32,937,094 12.605 9.946 9.931 9.946 9.727 10.04 3,331,220 9.8874 2.09%
2022-10-31 0 12.42 12.42 12.46 12.22 12.70 1,540,241 19,154,021 12.436 9.743 9.743 9.774 9.586 9.962 1,963,535 9.7549 -2.20%
2022-10-28 0 12.70 12.66 12.70 12.60 13.14 1,424,860 18,223,018 12.789 9.962 9.931 9.962 9.884 10.31 1,816,444 10.032 -3.35%
2022-10-27 0 13.14 13.12 13.14 13.12 13.42 1,304,000 17,286,401 13.256 10.31 10.29 10.31 10.29 10.53 1,662,369 10.399 0.15%
2022-10-26 0 13.12 13.10 13.12 13.08 13.46 1,485,900 19,628,631 13.210 10.29 10.28 10.29 10.26 10.56 1,894,260 10.362 0.00%
2022-10-25 0 13.12 13.10 13.12 13.02 13.34 1,792,200 23,586,691 13.161 10.29 10.28 10.29 10.21 10.46 2,284,738 10.324 -2.38%
2022-10-24 0 13.44 13.40 13.44 13.34 13.94 1,842,391 24,896,001 13.513 10.54 10.51 10.54 10.46 10.93 2,348,723 10.600 -4.14%
2022-10-21 0 14.02 14.00 14.02 13.92 14.22 1,104,000 15,506,047 14.045 11.00 10.98 11.00 10.92 11.15 1,407,405 11.017 -0.43%
2022-10-20 0 14.08 14.06 14.08 13.84 14.20 2,632,542 36,835,933 13.993 11.04 11.03 11.04 10.86 11.14 3,356,025 10.976 -0.98%
2022-10-19 0 14.22 14.20 14.22 14.22 14.70 784,500 11,325,850 14.437 11.15 11.14 11.15 11.15 11.53 1,000,099 11.325 -1.25%
2022-10-18 0 14.40 14.40 14.42 14.14 14.50 936,484 13,425,500 14.336 11.30 11.30 11.31 11.09 11.37 1,193,851 11.246 1.41%
2022-10-17 0 14.20 14.20 14.22 14.12 14.38 944,768 13,427,473 14.212 11.14 11.14 11.15 11.08 11.28 1,204,412 11.149 -1.39%
2022-10-14 0 14.40 14.38 14.40 14.26 14.60 1,859,288 26,853,955 14.443 11.30 11.28 11.30 11.19 11.45 2,370,263 11.330 0.98%
2022-10-13 0 14.26 14.24 14.26 14.12 14.44 1,569,379 22,384,423 14.263 11.19 11.17 11.19 11.08 11.33 2,000,681 11.188 -0.14%
2022-10-12 0 14.28 14.26 14.28 14.16 14.54 3,202,164 45,806,960 14.305 11.20 11.19 11.20 11.11 11.41 4,082,193 11.221 -1.65%
2022-10-11 0 14.52 14.50 14.52 14.34 14.70 1,291,265 18,729,169 14.505 11.39 11.37 11.39 11.25 11.53 1,646,134 11.378 -1.22%
2022-10-10 0 14.70 14.70 14.76 14.70 14.96 794,078 11,773,773 14.827 11.53 11.53 11.58 11.53 11.73 1,012,309 11.631 -2.13%
2022-10-07 0 15.02 15.02 15.04 15.00 15.34 653,545 9,858,036 15.084 11.78 11.78 11.80 11.77 12.03 833,154 11.832 -2.72%
2022-10-06 0 15.44 15.38 15.44 15.36 15.72 794,162 12,267,120 15.447 12.11 12.06 12.11 12.05 12.33 1,012,416 12.117 -0.39%
2022-10-05 0 15.50 15.40 15.50 15.30 15.70 1,334,445 20,623,870 15.455 12.16 12.08 12.16 12.00 12.32 1,701,181 12.123 1.44%
2022-10-03 0 15.28 15.24 15.28 14.86 15.28 1,454,881 21,892,661 15.048 11.99 11.95 11.99 11.66 11.99 1,854,716 11.804 2.55%
2022-09-30 0 14.90 14.90 14.96 14.70 15.00 2,431,141 36,109,266 14.853 11.69 11.69 11.73 11.53 11.77 3,099,275 11.651 0.40%
2022-09-29 0 14.84 14.84 14.86 14.76 15.48 1,328,100 19,775,649 14.890 11.64 11.64 11.66 11.58 12.14 1,693,093 11.680 -1.72%
2022-09-28 0 15.10 15.08 15.10 15.00 15.64 1,241,611 18,946,072 15.259 11.84 11.83 11.84 11.77 12.27 1,582,834 11.970 -3.33%
2022-09-27 0 15.62 15.62 15.66 15.42 15.80 1,229,500 19,169,655 15.591 12.25 12.25 12.28 12.10 12.39 1,567,395 12.230 0.00%
2022-09-26 0 15.62 15.62 15.64 15.62 16.08 1,530,935 24,193,534 15.803 12.25 12.25 12.27 12.25 12.61 1,951,671 12.396 -2.98%
2022-09-23 0 16.10 16.10 16.12 16.02 16.50 1,421,750 22,918,070 16.120 12.63 12.63 12.64 12.57 12.94 1,812,480 12.645 -2.42%
2022-09-22 0 16.50 16.46 16.50 16.42 16.78 861,626 14,213,955 16.497 12.94 12.91 12.94 12.88 13.16 1,098,421 12.940 -1.90%
2022-09-21 0 16.82 16.80 16.82 16.78 16.92 636,680 10,715,259 16.830 13.19 13.18 13.19 13.16 13.27 811,654 13.202 -1.06%
2022-09-20 0 17.00 16.98 17.00 16.86 17.08 913,674 15,488,839 16.952 13.34 13.32 13.34 13.23 13.40 1,164,773 13.298 0.59%
2022-09-19 0 16.90 16.88 16.90 16.70 17.20 1,344,579 22,706,991 16.888 13.26 13.24 13.26 13.10 13.49 1,714,100 13.247 -1.74%
2022-09-16 0 17.20 17.18 17.20 17.10 17.36 1,144,334 19,680,027 17.198 13.49 13.48 13.49 13.41 13.62 1,458,823 13.490 -0.92%
2022-09-15 0 17.36 17.36 17.40 17.30 17.60 482,960 8,395,343 17.383 13.62 13.62 13.65 13.57 13.81 615,689 13.636 0.00%
2022-09-14 0 17.36 17.36 17.38 17.32 17.62 894,500 15,557,580 17.392 13.62 13.62 13.63 13.59 13.82 1,140,329 13.643 -2.14%
2022-09-13 0 17.74 17.74 17.82 17.56 17.86 1,084,669 19,251,916 17.749 13.92 13.92 13.98 13.77 14.01 1,382,761 13.923 0.80%
2022-09-09 0 17.60 17.56 17.60 17.32 17.62 690,463 12,123,421 17.558 13.81 13.77 13.81 13.59 13.82 880,218 13.773 1.38%
2022-09-08 0 17.36 17.34 17.36 17.30 17.58 975,849 16,953,893 17.373 13.62 13.60 13.62 13.57 13.79 1,244,035 13.628 -1.36%
2022-09-07 0 17.60 17.58 17.60 17.54 17.80 1,072,127 18,906,520 17.635 13.81 13.79 13.81 13.76 13.96 1,366,772 13.833 -2.22%
2022-09-06 0 18.00 17.94 18.00 17.80 18.04 652,500 11,727,290 17.973 14.12 14.07 14.12 13.96 14.15 831,822 14.098 0.67%
2022-09-05 0 17.88 17.88 17.94 17.64 17.94 400,302 7,127,365 17.805 14.03 14.03 14.07 13.84 14.07 510,314 13.967 0.22%
2022-09-02 0 17.84 17.78 17.84 17.62 18.00 1,777,552 31,645,756 17.803 13.99 13.95 13.99 13.82 14.12 2,266,064 13.965 -0.89%
2022-09-01 0 18.40 18.38 18.40 17.90 18.54 1,730,000 31,824,555 18.396 14.12 14.10 14.12 13.74 14.23 2,254,454 14.116 1.55%
2022-08-31 0 18.12 18.06 18.12 18.06 18.30 1,088,000 19,732,790 18.137 13.90 13.86 13.90 13.86 14.04 1,417,830 13.918 -0.77%
2022-08-30 0 18.26 18.24 18.26 18.00 18.42 920,782 16,819,531 18.267 14.01 14.00 14.01 13.81 14.13 1,199,919 14.017 0.77%
2022-08-29 0 18.12 18.10 18.12 17.90 18.14 829,852 14,950,638 18.016 13.90 13.89 13.90 13.74 13.92 1,081,424 13.825 -0.98%
2022-08-26 0 18.30 18.26 18.30 17.88 18.30 735,775 13,375,628 18.179 14.04 14.01 14.04 13.72 14.04 958,827 13.950 2.35%
2022-08-25 0 17.88 17.86 17.88 17.72 18.08 1,886,898 33,605,486 17.810 13.72 13.71 13.72 13.60 13.87 2,458,916 13.667 -1.00%
2022-08-24 0 18.06 18.04 18.06 18.00 18.58 1,762,448 31,960,879 18.134 13.86 13.84 13.86 13.81 14.26 2,296,739 13.916 -2.06%
2022-08-23 0 18.44 18.42 18.44 18.44 18.76 1,285,000 23,866,524 18.573 14.15 14.13 14.15 14.15 14.40 1,674,551 14.252 -2.02%
2022-08-22 0 18.82 18.82 18.84 18.64 19.00 1,444,000 27,200,079 18.837 14.44 14.44 14.46 14.30 14.58 1,881,752 14.455 -0.32%
2022-08-19 0 18.88 18.88 18.90 18.58 19.04 1,690,521 31,904,880 18.873 14.49 14.49 14.50 14.26 14.61 2,203,007 14.482 0.00%
2022-08-18 0 18.88 18.86 18.88 18.82 19.18 959,600 18,209,739 18.976 14.49 14.47 14.49 14.44 14.72 1,250,505 14.562 -0.74%
2022-08-17 0 19.02 19.00 19.02 18.86 19.14 336,245 6,406,114 19.052 14.60 14.58 14.60 14.47 14.69 438,179 14.620 0.11%
2022-08-16 0 19.00 18.90 19.00 18.68 19.10 956,226 18,086,900 18.915 14.58 14.50 14.58 14.33 14.66 1,246,108 14.515 1.17%
2022-08-15 0 18.78 18.76 18.78 18.74 19.02 682,500 12,833,226 18.803 14.41 14.40 14.41 14.38 14.60 889,402 14.429 -0.95%
2022-08-12 0 18.96 18.96 18.98 18.58 19.08 1,040,256 19,707,260 18.945 14.55 14.55 14.56 14.26 14.64 1,355,612 14.538 1.39%
2022-08-11 0 18.70 18.70 18.72 18.50 19.10 850,378 15,882,205 18.677 14.35 14.35 14.37 14.20 14.66 1,108,172 14.332 0.97%
2022-08-10 0 18.52 18.50 18.52 18.44 18.80 676,607 12,521,632 18.507 14.21 14.20 14.21 14.15 14.43 881,722 14.201 -1.07%
2022-08-09 0 18.72 18.72 18.74 18.46 19.10 1,456,000 27,360,453 18.792 14.37 14.37 14.38 14.17 14.66 1,897,390 14.420 0.97%
2022-08-08 0 18.54 18.54 18.56 18.50 18.86 523,015 9,704,781 18.555 14.23 14.23 14.24 14.20 14.47 681,568 14.239 -0.86%
2022-08-05 0 18.70 18.68 18.70 18.62 18.84 571,730 10,690,029 18.698 14.35 14.33 14.35 14.29 14.46 745,051 14.348 -0.21%
2022-08-04 0 18.74 18.68 18.74 18.50 18.74 1,009,256 18,786,691 18.614 14.38 14.33 14.38 14.20 14.38 1,315,214 14.284 0.86%
2022-08-03 0 18.58 18.56 18.58 18.36 18.66 1,147,713 21,226,469 18.495 14.26 14.24 14.26 14.09 14.32 1,495,645 14.192 -0.43%
2022-08-02 0 18.66 18.64 18.66 18.54 18.86 1,686,000 31,400,817 18.624 14.32 14.30 14.32 14.23 14.47 2,197,115 14.292 -1.27%
2022-08-01 0 18.90 18.86 18.90 18.54 19.02 1,323,500 24,827,632 18.759 14.50 14.47 14.50 14.23 14.60 1,724,722 14.395 0.11%
2022-07-29 0 18.88 18.86 18.88 18.80 19.14 1,350,794 25,583,667 18.940 14.49 14.47 14.49 14.43 14.69 1,760,291 14.534 -1.15%
2022-07-28 0 19.10 19.08 19.10 19.02 19.30 1,244,350 23,731,289 19.071 14.66 14.64 14.66 14.60 14.81 1,621,578 14.635 -1.04%
2022-07-27 0 19.30 19.28 19.30 19.10 19.42 1,044,000 20,068,263 19.222 14.81 14.79 14.81 14.66 14.90 1,360,491 14.751 -0.82%
2022-07-26 0 19.46 19.44 19.46 19.28 19.58 1,551,560 30,203,464 19.467 14.93 14.92 14.93 14.79 15.03 2,021,919 14.938 0.31%
2022-07-25 0 19.40 19.38 19.40 19.26 19.56 959,624 18,593,672 19.376 14.89 14.87 14.89 14.78 15.01 1,250,536 14.869 -0.21%
2022-07-22 0 19.44 19.42 19.44 19.36 19.68 635,335 12,352,416 19.442 14.92 14.90 14.92 14.86 15.10 827,938 14.919 -0.31%
2022-07-21 0 19.50 19.50 19.52 19.30 19.88 1,986,600 38,824,598 19.543 14.96 14.96 14.98 14.81 15.26 2,588,843 14.997 -1.91%
2022-07-20 0 19.88 19.88 19.96 19.88 20.15 936,229 18,673,585 19.946 15.26 15.26 15.32 15.26 15.46 1,220,049 15.306 -0.85%
2022-07-19 0 20.05 20.05 20.10 19.94 20.25 509,974 10,236,347 20.072 15.39 15.39 15.42 15.30 15.54 664,574 15.403 -0.25%
2022-07-18 0 20.10 20.05 20.10 19.98 20.20 342,944 6,889,024 20.088 15.42 15.39 15.42 15.33 15.50 446,908 15.415 0.80%
2022-07-15 0 19.94 19.92 19.94 19.68 20.10 1,520,169 30,176,156 19.851 15.30 15.29 15.30 15.10 15.42 1,981,012 15.233 -0.80%
2022-07-14 0 20.10 20.10 20.15 19.80 20.40 1,604,951 32,180,905 20.051 15.42 15.42 15.46 15.19 15.65 2,091,496 15.387 -1.47%
2022-07-13 0 20.40 20.40 20.45 20.30 20.95 802,284 16,439,367 20.491 15.65 15.65 15.69 15.58 16.08 1,045,498 15.724 -1.21%
2022-07-12 0 20.65 20.60 20.65 20.45 21.35 1,779,000 36,828,143 20.702 15.85 15.81 15.85 15.69 16.38 2,318,308 15.886 -3.28%
2022-07-11 0 21.35 21.30 21.35 21.15 22.05 519,009 11,088,714 21.365 16.38 16.34 16.38 16.23 16.92 676,348 16.395 -2.29%
2022-07-08 0 21.85 21.80 21.85 21.30 22.00 1,105,563 24,042,003 21.746 16.77 16.73 16.77 16.34 16.88 1,440,717 16.688 1.39%
2022-07-07 0 21.55 21.55 21.60 21.05 21.70 3,387,600 72,872,602 21.512 16.54 16.54 16.58 16.15 16.65 4,414,559 16.507 0.47%
2022-07-06 0 21.45 21.40 21.45 21.35 21.55 708,729 15,226,799 21.485 16.46 16.42 16.46 16.38 16.54 923,582 16.487 -1.15%
2022-07-05 0 21.70 21.65 21.70 21.25 21.85 2,348,397 51,048,657 21.738 16.65 16.61 16.65 16.31 16.77 3,060,319 16.681 0.93%
2022-07-04 0 21.50 21.50 21.55 21.30 21.90 1,857,486 40,019,198 21.545 16.50 16.50 16.54 16.34 16.81 2,420,588 16.533 -1.38%
2022-06-30 0 21.80 21.80 21.85 21.60 22.00 1,462,560 31,896,036 21.808 16.73 16.73 16.77 16.58 16.88 1,905,939 16.735 0.46%
2022-06-29 0 21.70 21.65 21.70 21.40 21.85 916,528 19,822,845 21.628 16.65 16.61 16.65 16.42 16.77 1,194,376 16.597 0.23%
2022-06-28 0 21.65 21.55 21.65 21.25 21.70 1,026,700 22,098,080 21.523 16.61 16.54 16.61 16.31 16.65 1,337,947 16.516 -0.23%
2022-06-27 0 21.70 21.50 21.70 21.00 21.75 1,335,741 28,865,089 21.610 16.65 16.50 16.65 16.11 16.69 1,740,674 16.583 1.64%
2022-06-24 0 21.35 21.25 21.35 20.95 21.45 949,472 20,201,502 21.277 16.38 16.31 16.38 16.08 16.46 1,237,307 16.327 1.67%
2022-06-23 0 21.00 20.95 21.00 20.70 21.20 1,460,500 30,737,500 21.046 16.11 16.08 16.11 15.88 16.27 1,903,254 16.150 1.69%
2022-06-22 0 20.65 20.65 20.70 20.35 20.90 1,305,504 27,006,549 20.687 15.85 15.85 15.88 15.62 16.04 1,701,271 15.874 0.49%
2022-06-21 0 20.55 20.50 20.55 20.00 20.65 1,185,000 24,215,261 20.435 15.77 15.73 15.77 15.35 15.85 1,544,236 15.681 2.24%
2022-06-20 0 20.10 20.05 20.10 19.90 20.15 633,458 12,684,144 20.024 15.42 15.39 15.42 15.27 15.46 825,492 15.366 1.01%
2022-06-17 0 19.90 19.90 19.92 19.90 20.15 1,550,458 30,918,941 19.942 15.27 15.27 15.29 15.27 15.46 2,020,483 15.303 -0.40%
2022-06-16 0 19.98 19.96 19.98 19.92 20.30 832,232 16,656,379 20.014 15.33 15.32 15.33 15.29 15.58 1,084,525 15.358 -0.60%
2022-06-15 0 20.10 20.05 20.10 19.94 20.30 786,218 15,798,340 20.094 15.42 15.39 15.42 15.30 15.58 1,024,562 15.420 0.50%
2022-06-14 0 20.00 20.00 20.05 19.90 20.05 826,275 16,524,384 19.999 15.35 15.35 15.39 15.27 15.39 1,076,762 15.346 -0.50%
2022-06-13 0 20.10 20.05 20.10 19.84 20.15 971,458 19,463,131 20.035 15.42 15.39 15.42 15.22 15.46 1,265,958 15.374 -0.25%
2022-06-10 0 20.15 20.15 20.20 20.00 20.30 1,294,703 26,116,692 20.172 15.46 15.46 15.50 15.35 15.58 1,687,195 15.479 -0.98%
2022-06-09 0 20.35 20.35 20.40 20.30 20.50 1,192,924 24,331,248 20.396 15.62 15.62 15.65 15.58 15.73 1,554,562 15.652 0.74%
2022-06-08 0 20.20 20.15 20.20 20.05 20.30 686,068 13,853,653 20.193 15.50 15.46 15.50 15.39 15.58 894,051 15.495 0.50%
2022-06-07 0 20.10 20.05 20.10 20.00 20.25 369,729 7,433,785 20.106 15.42 15.39 15.42 15.35 15.54 481,813 15.429 -0.50%
2022-06-06 0 20.20 20.15 20.20 19.98 20.25 779,503 15,667,654 20.100 15.50 15.46 15.50 15.33 15.54 1,015,811 15.424 0.25%
2022-06-02 0 20.15 20.10 20.15 19.98 20.25 670,656 13,444,610 20.047 15.46 15.42 15.46 15.33 15.54 873,967 15.383 -0.49%
2022-06-01 0 20.25 20.20 20.25 20.15 20.40 759,500 15,373,210 20.241 15.54 15.50 15.54 15.46 15.65 989,744 15.533 -0.49%
2022-05-31 0 20.35 20.30 20.35 20.20 20.50 1,319,240 26,864,273 20.363 15.62 15.58 15.62 15.50 15.73 1,719,171 15.626 0.00%
2022-05-30 0 20.35 20.35 20.40 19.98 20.50 947,380 19,290,846 20.362 15.62 15.62 15.65 15.33 15.73 1,234,581 15.625 0.99%
2022-05-27 0 20.15 20.10 20.15 20.05 20.50 1,095,500 22,073,580 20.149 15.46 15.42 15.46 15.39 15.73 1,427,604 15.462 0.25%
2022-05-26 0 20.10 20.05 20.10 19.90 20.20 759,002 15,233,096 20.070 15.42 15.39 15.42 15.27 15.50 989,095 15.401 -0.50%
2022-05-25 0 20.20 20.20 20.25 19.92 20.40 1,137,203 23,000,824 20.226 15.50 15.50 15.54 15.29 15.65 1,481,949 15.521 1.41%
2022-05-24 0 19.92 19.92 19.94 19.80 20.00 865,931 17,255,705 19.927 15.29 15.29 15.30 15.19 15.35 1,128,440 15.292 -0.40%
2022-05-23 0 20.95 20.90 20.95 20.85 21.20 1,569,870 32,957,117 20.994 15.35 15.31 15.35 15.27 15.53 2,142,955 15.379 1.21%
2022-05-20 0 20.70 20.70 20.75 20.45 20.85 463,063 9,591,572 20.713 15.16 15.16 15.20 14.98 15.27 632,105 15.174 0.73%
2022-05-19 0 20.55 20.55 20.60 20.25 20.55 1,070,850 21,896,377 20.448 15.05 15.05 15.09 14.83 15.05 1,461,766 14.979 0.00%
2022-05-18 0 20.55 20.55 20.60 20.20 20.60 615,059 12,608,131 20.499 15.05 15.05 15.09 14.80 15.09 839,588 15.017 0.98%
2022-05-17 0 20.35 20.25 20.35 20.00 20.35 4,051,202 81,980,930 20.236 14.91 14.83 14.91 14.65 14.91 5,530,102 14.824 0.74%
2022-05-16 0 20.20 20.15 20.20 20.10 20.50 1,183,535 23,918,052 20.209 14.80 14.76 14.80 14.72 15.02 1,615,587 14.805 -0.74%
2022-05-13 0 20.35 20.30 20.35 20.10 20.45 1,998,828 40,583,900 20.304 14.91 14.87 14.91 14.72 14.98 2,728,505 14.874 0.00%
2022-05-12 0 20.35 20.35 20.40 20.20 20.80 923,914 18,775,966 20.322 14.91 14.91 14.94 14.80 15.24 1,261,191 14.887 -1.45%
2022-05-11 0 20.65 20.55 20.65 20.35 20.75 614,500 12,650,148 20.586 15.13 15.05 15.13 14.91 15.20 838,825 15.081 0.24%
2022-05-10 0 20.60 20.60 20.65 20.15 21.00 841,446 17,206,808 20.449 15.09 15.09 15.13 14.76 15.38 1,148,618 14.980 -1.90%
2022-05-06 0 21.00 20.95 21.00 20.85 21.30 700,122 14,737,522 21.050 15.38 15.35 15.38 15.27 15.60 955,703 15.421 -1.87%
2022-05-05 0 21.40 21.40 21.45 21.35 21.90 523,122 11,273,811 21.551 15.68 15.68 15.71 15.64 16.04 714,089 15.788 -1.38%
2022-05-04 0 21.70 21.65 21.70 21.30 21.70 453,000 9,793,725 21.620 15.90 15.86 15.90 15.60 15.90 618,369 15.838 0.70%
2022-05-03 0 21.55 21.55 21.60 21.15 21.65 771,154 16,543,439 21.453 15.79 15.79 15.82 15.49 15.86 1,052,666 15.716 1.17%
2022-04-29 0 21.30 21.25 21.30 20.90 21.45 799,033 16,969,035 21.237 15.60 15.57 15.60 15.31 15.71 1,090,722 15.558 0.71%
2022-04-28 0 21.15 21.05 21.15 20.65 21.15 511,447 10,744,043 21.007 15.49 15.42 15.49 15.13 15.49 698,152 15.389 1.68%
2022-04-27 0 20.80 20.75 20.80 20.65 21.15 818,200 17,054,175 20.844 15.24 15.20 15.24 15.13 15.49 1,116,886 15.269 -2.12%
2022-04-26 0 21.25 21.20 21.25 21.00 21.50 1,316,453 28,010,714 21.277 15.57 15.53 15.57 15.38 15.75 1,797,027 15.587 -0.23%
2022-04-25 0 21.30 21.25 21.30 20.70 21.40 1,174,056 24,813,516 21.135 15.60 15.57 15.60 15.16 15.68 1,602,648 15.483 1.91%
2022-04-22 0 20.90 20.90 21.05 20.50 21.15 2,675,374 55,824,866 20.866 15.31 15.31 15.42 15.02 15.49 3,652,025 15.286 0.48%
2022-04-21 0 20.80 20.80 20.85 20.70 21.30 1,614,500 33,690,200 20.867 15.24 15.24 15.27 15.16 15.60 2,203,877 15.287 -1.89%
2022-04-20 0 21.20 21.20 21.30 21.20 21.55 786,500 16,778,700 21.333 15.53 15.53 15.60 15.53 15.79 1,073,614 15.628 -0.93%
2022-04-19 0 21.40 21.35 21.40 21.20 21.65 567,700 12,123,420 21.355 15.68 15.64 15.68 15.53 15.86 774,940 15.644 -1.15%
2022-04-14 0 21.65 21.60 21.65 21.25 21.70 1,003,897 21,504,011 21.421 15.86 15.82 15.86 15.57 15.90 1,370,372 15.692 1.17%
2022-04-13 0 21.40 21.30 21.40 21.20 21.75 1,093,276 23,327,653 21.337 15.68 15.60 15.68 15.53 15.93 1,492,379 15.631 -0.93%
2022-04-12 0 21.60 21.60 21.65 21.25 21.85 1,949,958 42,050,921 21.565 15.82 15.82 15.86 15.57 16.01 2,661,795 15.798 1.65%
2022-04-11 0 21.25 21.20 21.25 21.15 22.10 1,720,708 36,715,786 21.338 15.57 15.53 15.57 15.49 16.19 2,348,856 15.631 -3.85%
2022-04-08 0 22.10 22.00 22.10 21.75 22.35 797,840 17,556,006 22.004 16.19 16.12 16.19 15.93 16.37 1,089,093 16.120 -0.45%
2022-04-07 0 22.20 22.20 22.25 22.05 22.50 1,453,360 32,352,804 22.261 16.26 16.26 16.30 16.15 16.48 1,983,912 16.308 0.00%
2022-04-06 0 22.20 22.20 22.25 21.85 22.40 962,500 21,303,750 22.134 16.26 16.26 16.30 16.01 16.41 1,313,863 16.215 -0.22%
2022-04-04 0 22.25 22.20 22.25 21.90 22.40 868,448 19,268,134 22.187 16.30 16.26 16.30 16.04 16.41 1,185,477 16.253 1.14%
2022-04-01 0 22.00 22.00 22.05 21.80 22.15 951,787 20,890,649 21.949 16.12 16.12 16.15 15.97 16.23 1,299,239 16.079 -0.68%
2022-03-31 0 22.15 22.10 22.15 21.95 22.40 1,092,504 24,218,901 22.168 16.23 16.19 16.23 16.08 16.41 1,491,325 16.240 -0.45%
2022-03-30 0 22.25 22.25 22.35 22.00 22.65 1,147,688 25,680,278 22.376 16.30 16.30 16.37 16.12 16.59 1,566,654 16.392 0.45%
2022-03-29 0 22.15 22.10 22.15 21.40 22.40 1,906,070 42,143,266 22.110 16.23 16.19 16.23 15.68 16.41 2,601,885 16.197 3.50%
2022-03-28 0 21.40 21.40 21.45 21.15 21.60 637,000 13,661,125 21.446 15.68 15.68 15.71 15.49 15.82 869,538 15.711 0.47%
2022-03-25 0 21.30 21.25 21.35 20.85 21.50 1,387,677 29,467,167 21.235 15.60 15.57 15.64 15.27 15.75 1,894,252 15.556 0.24%
2022-03-24 0 21.25 21.25 21.30 21.05 21.60 1,256,804 26,778,606 21.307 15.57 15.57 15.60 15.42 15.82 1,715,603 15.609 -1.16%
2022-03-23 0 21.50 21.50 21.55 21.35 21.85 1,160,908 25,024,182 21.556 15.75 15.75 15.79 15.64 16.01 1,584,700 15.791 -1.38%
2022-03-22 0 21.80 21.75 21.80 21.25 21.85 907,500 19,624,487 21.625 15.97 15.93 15.97 15.57 16.01 1,238,785 15.842 1.87%
2022-03-21 0 21.40 21.40 21.50 20.85 21.80 1,444,354 30,878,291 21.379 15.68 15.68 15.75 15.27 15.97 1,971,619 15.661 -1.15%
2022-03-18 0 21.65 21.65 21.85 21.40 22.00 6,219,292 134,764,992 21.669 15.86 15.86 16.01 15.68 16.12 8,489,659 15.874 -1.37%
2022-03-17 0 21.95 21.90 21.95 19.80 22.15 3,128,425 66,669,388 21.311 16.08 16.04 16.08 14.50 16.23 4,270,464 15.612 12.91%
2022-03-16 0 19.44 19.44 19.50 18.74 19.66 2,279,325 43,694,160 19.170 14.24 14.24 14.29 13.73 14.40 3,111,398 14.043 1.25%
2022-03-15 0 19.20 19.20 19.22 18.74 20.25 3,921,187 75,791,302 19.329 14.07 14.07 14.08 13.73 14.83 5,352,625 14.160 -5.42%
2022-03-14 0 20.30 20.30 20.35 20.15 21.35 3,525,915 72,688,146 20.615 14.87 14.87 14.91 14.76 15.64 4,813,058 15.102 -6.24%
2022-03-11 0 21.65 21.60 21.65 21.20 21.80 1,357,418 29,173,183 21.492 15.86 15.82 15.86 15.53 15.97 1,852,947 15.744 0.70%
2022-03-10 0 21.50 21.45 21.50 21.15 21.70 741,655 15,946,816 21.502 15.75 15.71 15.75 15.49 15.90 1,012,398 15.752 2.14%
2022-03-09 0 21.05 21.05 21.15 20.70 21.60 1,130,277 23,772,437 21.032 15.42 15.42 15.49 15.16 15.82 1,542,887 15.408 -1.17%
2022-03-08 0 21.30 21.25 21.30 21.10 21.50 1,020,900 21,738,610 21.294 15.60 15.57 15.60 15.46 15.75 1,393,582 15.599 -1.16%
2022-03-07 0 21.55 21.55 21.60 20.85 21.80 862,657 18,507,728 21.454 15.79 15.79 15.82 15.27 15.97 1,177,572 15.717 -0.23%
2022-03-04 0 21.60 21.55 21.60 21.15 21.65 468,255 10,070,994 21.507 15.82 15.79 15.82 15.49 15.86 639,193 15.756 0.47%
2022-03-03 0 21.50 21.45 21.50 21.35 21.85 773,248 16,688,919 21.583 15.75 15.71 15.75 15.64 16.01 1,055,524 15.811 0.94%
2022-03-02 0 21.30 21.25 21.30 21.00 21.45 831,000 17,681,875 21.278 15.60 15.57 15.60 15.38 15.71 1,134,358 15.588 0.00%
2022-03-01 0 21.30 21.25 21.30 20.75 21.55 2,085,472 43,918,413 21.059 15.60 15.57 15.60 15.20 15.79 2,846,778 15.427 -0.47%
2022-02-28 0 21.40 21.40 21.45 21.15 22.10 2,610,122 55,997,914 21.454 15.68 15.68 15.71 15.49 16.19 3,562,953 15.717 -3.17%
2022-02-25 0 22.10 22.05 22.10 22.05 22.30 687,000 15,276,196 22.236 16.19 16.15 16.19 16.15 16.34 937,791 16.290 -1.12%
2022-02-24 0 22.35 22.35 22.40 22.15 22.75 1,503,219 33,672,736 22.400 16.37 16.37 16.41 16.23 16.67 2,051,972 16.410 -2.61%
2022-02-23 0 22.95 22.95 23.00 22.60 23.05 728,500 16,629,273 22.827 16.81 16.81 16.85 16.56 16.89 994,441 16.722 -0.86%
2022-02-22 0 23.15 23.10 23.15 22.65 23.25 1,018,500 23,370,662 22.946 16.96 16.92 16.96 16.59 17.03 1,390,306 16.810 -1.07%
2022-02-21 0 23.40 23.35 23.40 23.35 23.80 410,814 9,642,212 23.471 17.14 17.11 17.14 17.11 17.44 560,783 17.194 -1.68%
2022-02-18 0 23.80 23.75 23.80 23.25 23.90 1,140,373 27,100,328 23.764 17.44 17.40 17.44 17.03 17.51 1,556,669 17.409 0.21%
2022-02-17 0 23.75 23.65 23.75 23.20 23.75 966,223 22,831,730 23.630 17.40 17.33 17.40 17.00 17.40 1,318,945 17.311 1.50%
2022-02-16 0 23.40 23.30 23.40 23.30 23.75 862,172 20,210,049 23.441 17.14 17.07 17.14 17.07 17.40 1,176,910 17.172 0.00%
2022-02-15 0 23.40 23.35 23.40 22.90 23.85 1,379,500 32,408,208 23.493 17.14 17.11 17.14 16.78 17.47 1,883,090 17.210 0.43%
2022-02-14 0 23.30 23.30 23.40 23.00 23.50 1,000,193 23,287,995 23.284 17.07 17.07 17.14 16.85 17.22 1,365,316 17.057 0.00%
2022-02-11 0 23.30 23.30 23.35 23.20 23.85 1,866,316 43,649,507 23.388 17.07 17.07 17.11 17.00 17.47 2,547,619 17.133 -2.31%
2022-02-10 0 23.85 23.85 23.90 23.15 24.00 2,012,818 47,783,246 23.739 17.47 17.47 17.51 16.96 17.58 2,747,602 17.391 3.25%
2022-02-09 0 23.10 23.05 23.10 22.65 23.30 1,394,766 32,252,806 23.124 16.92 16.89 16.92 16.59 17.07 1,903,928 16.940 1.99%
2022-02-08 0 22.65 22.65 22.70 22.65 22.95 833,742 18,933,908 22.710 16.59 16.59 16.63 16.59 16.81 1,138,101 16.636 -0.66%
2022-02-07 0 22.80 22.75 22.80 22.80 23.35 1,052,888 24,157,836 22.944 16.70 16.67 16.70 16.70 17.11 1,437,247 16.808 -0.44%
2022-02-04 0 22.90 22.85 22.90 22.00 22.95 2,010,491 45,577,093 22.670 16.78 16.74 16.78 16.12 16.81 2,744,425 16.607 4.09%
2022-01-31 0 22.00 21.95 22.00 21.85 22.35 468,413 10,333,010 22.060 16.12 16.08 16.12 16.01 16.37 639,408 16.160 -0.68%
2022-01-28 0 22.15 22.15 22.20 21.75 22.40 2,554,487 56,279,471 22.032 16.23 16.23 16.26 15.93 16.41 3,487,008 16.140 1.61%
2022-01-27 0 21.80 21.75 21.80 21.65 22.00 1,427,466 31,159,072 21.828 15.97 15.93 15.97 15.86 16.12 1,948,566 15.991 -1.13%
2022-01-26 0 22.05 22.00 22.05 21.55 22.10 1,535,434 33,661,878 21.923 16.15 16.12 16.15 15.79 16.19 2,095,948 16.060 2.56%
2022-01-25 0 21.50 21.50 21.55 21.40 21.80 1,083,000 23,328,035 21.540 15.75 15.75 15.79 15.68 15.97 1,478,352 15.780 -1.83%
2022-01-24 0 21.90 21.85 21.90 21.45 22.05 2,392,039 52,266,686 21.850 16.04 16.01 16.04 15.71 16.15 3,265,258 16.007 0.46%
2022-01-21 0 21.80 21.75 21.80 20.95 22.15 2,818,754 61,139,825 21.690 15.97 15.93 15.97 15.35 16.23 3,847,747 15.890 5.06%
2022-01-20 0 20.75 20.75 20.85 20.70 21.10 881,037 18,322,006 20.796 15.20 15.20 15.27 15.16 15.46 1,202,662 15.235 0.00%
2022-01-19 0 20.75 20.70 20.75 20.60 20.85 829,000 17,191,537 20.738 15.20 15.16 15.20 15.09 15.27 1,131,628 15.192 1.47%
2022-01-18 0 20.45 20.40 20.45 20.40 20.80 716,465 14,727,792 20.556 14.98 14.94 14.98 14.94 15.24 978,012 15.059 -0.24%
2022-01-17 0 20.50 20.45 20.50 20.40 20.65 547,783 11,216,105 20.475 15.02 14.98 15.02 14.94 15.13 747,752 15.000 0.00%
2022-01-14 0 20.50 20.45 20.50 20.40 20.70 1,024,303 20,992,253 20.494 15.02 14.98 15.02 14.94 15.16 1,398,227 15.013 0.24%
2022-01-13 0 20.45 20.45 20.50 20.45 20.75 2,146,213 44,271,769 20.628 14.98 14.98 15.02 14.98 15.20 2,929,693 15.111 -0.49%
2022-01-12 0 20.55 20.55 20.65 20.55 20.95 1,640,292 33,956,190 20.701 15.05 15.05 15.13 15.05 15.35 2,239,084 15.165 -1.44%
2022-01-11 0 20.85 20.80 20.90 20.50 21.10 938,500 19,566,312 20.848 15.27 15.24 15.31 15.02 15.46 1,281,102 15.273 0.72%
2022-01-10 0 20.70 20.70 20.80 20.50 20.90 657,000 13,591,798 20.688 15.16 15.16 15.24 15.02 15.31 896,839 15.155 0.00%
2022-01-07 0 20.70 20.65 20.70 20.30 20.75 500,438 10,305,907 20.594 15.16 15.13 15.16 14.87 15.20 683,124 15.086 1.47%
2022-01-06 0 20.40 20.40 20.45 20.30 20.85 420,851 8,598,901 20.432 14.94 14.94 14.98 14.87 15.27 574,484 14.968 -0.49%
2022-01-05 0 20.50 20.50 20.55 20.40 20.80 587,736 12,070,993 20.538 15.02 15.02 15.05 14.94 15.24 802,290 15.046 -0.73%
2022-01-04 0 20.65 20.65 20.70 20.55 21.15 684,236 14,213,416 20.773 15.13 15.13 15.16 15.05 15.49 934,018 15.217 0.49%
2022-01-03 0 20.55 20.50 20.55 20.40 20.70 339,970 6,991,566 20.565 15.05 15.02 15.05 14.94 15.16 464,077 15.066 1.23%
2021-12-31 0 20.30 20.30 20.40 20.25 20.50 203,970 4,149,264 20.343 14.87 14.87 14.94 14.83 15.02 278,430 14.902 -0.25%
2021-12-30 0 20.35 20.35 20.40 20.15 20.55 372,053 7,568,122 20.342 14.91 14.91 14.94 14.76 15.05 507,872 14.902 -0.25%
2021-12-29 0 20.40 20.35 20.40 20.10 20.45 435,892 8,878,384 20.368 14.94 14.91 14.94 14.72 14.98 595,015 14.921 0.00%
2021-12-28 0 20.40 20.35 20.40 20.10 20.75 673,097 13,771,601 20.460 14.94 14.91 14.94 14.72 15.20 918,813 14.988 1.49%
2021-12-24 0 20.10 20.10 20.15 19.92 20.20 143,500 2,887,330 20.121 14.72 14.72 14.76 14.59 14.80 195,885 14.740 0.50%
2021-12-23 0 20.00 20.00 20.05 19.74 20.20 474,500 9,507,650 20.037 14.65 14.65 14.69 14.46 14.80 647,717 14.679 0.81%
2021-12-22 0 19.84 19.84 19.86 19.76 20.15 987,109 19,611,082 19.867 14.53 14.53 14.55 14.48 14.76 1,347,455 14.554 -0.60%
2021-12-21 0 19.96 19.96 19.98 19.68 20.10 891,456 17,743,335 19.904 14.62 14.62 14.64 14.42 14.72 1,216,884 14.581 0.91%
2021-12-20 0 19.78 19.78 19.80 19.72 20.20 754,603 14,971,678 19.840 14.49 14.49 14.50 14.45 14.80 1,030,073 14.535 -2.08%
2021-12-17 0 20.20 20.20 20.30 19.92 20.50 1,298,822 26,354,110 20.291 14.80 14.80 14.87 14.59 15.02 1,772,960 14.864 0.75%
2021-12-16 0 20.05 20.05 20.10 19.98 20.35 586,610 11,829,312 20.166 14.69 14.69 14.72 14.64 14.91 800,753 14.773 0.35%
2021-12-15 0 19.98 19.98 20.00 19.54 20.05 1,683,365 33,431,305 19.860 14.64 14.64 14.65 14.31 14.69 2,297,881 14.549 1.22%
2021-12-14 0 19.74 19.74 19.76 19.52 20.15 2,533,796 50,191,280 19.809 14.46 14.46 14.48 14.30 14.76 3,458,764 14.511 -1.20%
2021-12-13 0 19.98 19.98 20.00 19.96 20.35 1,979,119 39,699,716 20.059 14.64 14.64 14.65 14.62 14.91 2,701,601 14.695 -1.09%
2021-12-10 0 20.20 20.20 20.25 20.10 20.70 633,373 12,843,436 20.278 14.80 14.80 14.83 14.72 15.16 864,587 14.855 -1.46%
2021-12-09 0 20.50 20.45 20.50 20.15 20.65 972,945 19,959,884 20.515 15.02 14.98 15.02 14.76 15.13 1,328,121 15.029 2.24%
2021-12-08 0 20.05 20.05 20.10 20.05 20.35 1,104,570 22,210,198 20.108 14.69 14.69 14.72 14.69 14.91 1,507,796 14.730 -0.25%
2021-12-07 0 20.10 20.10 20.20 20.05 20.35 1,830,354 36,922,213 20.172 14.72 14.72 14.80 14.69 14.91 2,498,529 14.778 -1.23%
2021-12-06 0 20.35 20.30 20.35 20.30 20.75 636,045 12,988,930 20.421 14.91 14.87 14.91 14.87 15.20 868,235 14.960 0.25%
2021-12-03 0 20.30 20.25 20.30 20.00 20.45 1,002,984 20,332,442 20.272 14.87 14.83 14.87 14.65 14.98 1,369,126 14.851 1.25%
2021-12-02 0 20.05 20.05 20.10 19.96 20.20 1,429,733 28,638,640 20.031 14.69 14.69 14.72 14.62 14.80 1,951,660 14.674 0.00%
2021-12-01 0 20.05 20.05 20.10 20.05 20.55 721,714 14,600,608 20.230 14.69 14.69 14.72 14.69 15.05 985,177 14.820 -0.99%
2021-11-30 0 20.25 20.20 20.25 20.15 20.85 1,033,164 21,067,738 20.391 14.83 14.80 14.83 14.76 15.27 1,410,323 14.938 -1.94%
2021-11-29 0 20.65 20.60 20.65 20.30 20.80 772,590 15,912,535 20.596 15.13 15.09 15.13 14.87 15.24 1,054,626 15.088 0.98%
2021-11-26 0 20.45 20.40 20.45 20.45 20.90 688,535 14,188,846 20.607 14.98 14.94 14.98 14.98 15.31 939,886 15.096 -2.39%
2021-11-25 0 20.95 20.90 20.95 20.90 21.10 177,536 3,718,596 20.946 15.35 15.31 15.35 15.31 15.46 242,346 15.344 -0.24%
2021-11-24 0 21.00 21.00 21.05 20.90 21.25 876,400 18,414,167 21.011 15.38 15.38 15.42 15.31 15.57 1,196,332 15.392 -0.94%
2021-11-23 0 21.20 21.15 21.20 21.05 21.35 204,500 4,339,466 21.220 15.53 15.49 15.53 15.42 15.64 279,153 15.545 0.47%
2021-11-22 0 21.10 21.10 21.15 20.95 21.40 377,366 7,968,811 21.117 15.46 15.46 15.49 15.35 15.68 515,124 15.470 0.00%
2021-11-19 0 21.10 21.10 21.15 20.80 21.30 460,099 9,709,658 21.103 15.46 15.46 15.49 15.24 15.60 628,059 15.460 0.48%
2021-11-18 0 21.00 20.95 21.00 20.90 21.15 850,659 17,865,951 21.002 15.38 15.35 15.38 15.31 15.49 1,161,194 15.386 0.00%
2021-11-17 0 21.00 21.00 21.15 20.95 21.35 828,472 17,460,318 21.075 15.38 15.38 15.49 15.35 15.64 1,130,908 15.439 -1.64%
2021-11-16 0 21.35 21.30 21.35 21.05 21.55 415,882 8,881,647 21.356 15.64 15.60 15.64 15.42 15.79 567,701 15.645 0.71%
2021-11-15 0 21.20 21.20 21.30 21.05 21.50 866,000 18,397,775 21.245 15.53 15.53 15.60 15.42 15.75 1,182,135 15.563 -0.93%
2021-11-12 0 21.40 21.35 21.40 21.20 21.70 1,151,088 24,671,102 21.433 15.68 15.64 15.68 15.53 15.90 1,571,295 15.701 -0.93%
2021-11-11 0 21.60 21.60 21.65 21.40 21.90 1,229,681 26,609,244 21.639 15.82 15.82 15.86 15.68 16.04 1,678,579 15.852 -0.23%
2021-11-10 0 21.65 21.65 21.70 20.90 21.80 1,378,483 29,527,158 21.420 15.86 15.86 15.90 15.31 15.97 1,881,701 15.692 1.88%
2021-11-09 0 21.25 21.25 21.30 21.00 21.50 493,681 10,497,392 21.264 15.57 15.57 15.60 15.38 15.75 673,900 15.577 -0.47%
2021-11-08 0 21.35 21.35 21.40 21.20 21.60 673,281 14,372,982 21.348 15.64 15.64 15.68 15.53 15.82 919,064 15.639 0.95%
2021-11-05 0 21.15 21.15 21.20 21.10 21.60 1,057,773 22,549,872 21.318 15.49 15.49 15.53 15.46 15.82 1,443,915 15.617 -2.53%
2021-11-04 0 21.70 21.65 21.70 21.60 22.00 985,729 21,414,556 21.725 15.90 15.86 15.90 15.82 16.12 1,345,572 15.915 -0.46%
2021-11-03 0 21.80 21.80 21.85 21.60 22.05 1,319,621 28,791,076 21.818 15.97 15.97 16.01 15.82 16.15 1,801,352 15.983 0.93%
2021-11-02 0 21.60 21.60 21.70 21.45 22.20 1,160,369 25,182,885 21.702 15.82 15.82 15.90 15.71 16.26 1,583,964 15.899 -1.14%
2021-11-01 0 21.85 21.80 21.85 21.60 22.00 611,176 13,321,199 21.796 16.01 15.97 16.01 15.82 16.12 834,287 15.967 -0.46%
2021-10-29 0 21.95 21.95 22.05 21.90 22.30 1,533,946 33,889,939 22.093 16.08 16.08 16.15 16.04 16.34 2,093,916 16.185 0.00%
2021-10-28 0 21.95 21.90 21.95 21.65 22.15 698,145 15,299,112 21.914 16.08 16.04 16.08 15.86 16.23 953,004 16.054 0.23%
2021-10-27 0 21.90 21.90 21.95 21.50 22.05 844,765 18,504,195 21.905 16.04 16.04 16.08 15.75 16.15 1,153,148 16.047 -0.23%
2021-10-26 0 21.95 21.95 22.00 21.90 22.45 466,046 10,269,898 22.036 16.08 16.08 16.12 16.04 16.45 636,177 16.143 -1.57%
2021-10-25 0 22.30 22.25 22.30 22.20 22.60 853,596 19,142,191 22.425 16.34 16.30 16.34 16.26 16.56 1,165,203 16.428 -0.67%
2021-10-22 0 22.45 22.45 22.50 21.95 22.60 2,016,926 45,206,281 22.413 16.45 16.45 16.48 16.08 16.56 2,753,209 16.419 1.81%
2021-10-21 0 22.05 22.00 22.05 22.00 22.40 479,759 10,631,432 22.160 16.15 16.12 16.15 16.12 16.41 654,896 16.234 0.23%
2021-10-20 0 22.00 21.95 22.00 21.85 22.20 1,064,500 23,413,453 21.995 16.12 16.08 16.12 16.01 16.26 1,453,098 16.113 0.00%
2021-10-19 0 22.00 21.95 22.00 22.00 22.40 1,219,000 27,005,250 22.154 16.12 16.08 16.12 16.12 16.41 1,663,999 16.229 -0.68%
2021-10-18 0 22.15 22.15 22.25 22.05 22.40 676,473 15,028,875 22.217 16.23 16.23 16.30 16.15 16.41 923,421 16.275 -1.12%
2021-10-15 0 22.40 22.40 22.45 22.10 22.60 2,187,598 49,046,915 22.420 16.41 16.41 16.45 16.19 16.56 2,986,186 16.425 1.82%
2021-10-12 0 22.00 22.00 22.05 21.80 22.35 2,113,290 46,509,249 22.008 16.12 16.12 16.15 15.97 16.37 2,884,751 16.122 0.00%
2021-10-11 0 22.00 21.95 22.00 21.80 22.65 1,065,800 23,480,317 22.031 16.12 16.08 16.12 15.97 16.59 1,454,873 16.139 -2.65%
2021-10-08 0 22.60 22.50 22.60 22.25 22.80 3,401,193 76,598,992 22.521 16.56 16.48 16.56 16.30 16.70 4,642,806 16.498 0.67%
2021-10-07 0 22.45 22.40 22.45 22.15 22.70 2,726,549 61,360,389 22.505 16.45 16.41 16.45 16.23 16.63 3,721,882 16.486 2.28%
2021-10-06 0 21.95 21.90 21.95 21.25 22.20 2,741,743 60,218,067 21.963 16.08 16.04 16.08 15.57 16.26 3,742,622 16.090 2.57%
2021-10-05 0 21.40 21.40 21.45 21.00 21.50 1,163,000 24,803,050 21.327 15.68 15.68 15.71 15.38 15.75 1,587,556 15.623 0.47%
2021-10-04 0 21.30 21.25 21.30 20.30 21.40 2,279,920 47,894,703 21.007 15.60 15.57 15.60 14.87 15.68 3,112,210 15.389 3.65%
2021-09-30 0 20.55 20.55 20.60 20.30 20.75 2,838,567 58,448,254 20.591 15.05 15.05 15.09 14.87 15.20 3,874,792 15.084 1.23%
2021-09-29 0 20.30 20.30 20.35 19.96 20.45 2,984,914 60,502,920 20.270 14.87 14.87 14.91 14.62 14.98 4,074,564 14.849 0.25%
2021-09-28 0 20.25 20.20 20.25 19.88 20.55 3,222,664 65,535,708 20.336 14.83 14.80 14.83 14.56 15.05 4,399,105 14.898 1.00%
2021-09-27 0 20.05 20.05 20.10 19.92 20.70 3,457,000 70,030,262 20.258 14.69 14.69 14.72 14.59 15.16 4,718,986 14.840 0.25%
2021-09-24 0 20.00 20.00 20.10 20.00 20.70 3,350,674 67,955,624 20.281 14.65 14.65 14.72 14.65 15.16 4,573,845 14.857 -1.72%
2021-09-23 0 20.35 20.35 20.40 20.00 20.70 5,571,554 113,622,025 20.393 14.91 14.91 14.94 14.65 15.16 7,605,462 14.940 1.95%
2021-09-21 0 19.96 19.96 19.98 19.02 20.15 7,072,723 139,323,768 19.699 14.62 14.62 14.64 13.93 14.76 9,654,636 14.431 0.05%
2021-09-20 0 22.25 22.25 22.35 21.50 23.25 6,104,350 135,575,763 22.210 14.61 14.61 14.68 14.12 15.27 9,293,425 14.588 -7.68%
2021-09-17 0 24.10 24.10 24.20 24.10 25.00 4,222,120 102,851,305 24.360 15.83 15.83 15.90 15.83 16.42 6,427,868 16.001 -3.79%
2021-09-16 0 25.05 25.05 25.10 24.75 25.50 2,086,860 52,392,395 25.106 16.45 16.45 16.49 16.26 16.75 3,177,091 16.491 -1.18%
2021-09-15 0 25.35 25.35 25.45 25.30 25.80 4,369,074 110,872,342 25.377 16.65 16.65 16.72 16.62 16.95 6,651,595 16.669 -1.17%
2021-09-14 0 25.65 25.65 25.70 25.55 26.20 1,675,772 43,110,615 25.726 16.85 16.85 16.88 16.78 17.21 2,551,240 16.898 -0.19%
2021-09-13 0 25.70 25.65 25.70 25.50 25.95 1,659,313 42,649,543 25.703 16.88 16.85 16.88 16.75 17.05 2,526,182 16.883 -1.15%
2021-09-10 0 26.00 25.95 26.00 25.50 26.15 1,512,490 39,260,191 25.957 17.08 17.05 17.08 16.75 17.18 2,302,655 17.050 1.76%
2021-09-09 0 25.55 25.55 25.60 25.45 25.80 2,211,725 56,691,034 25.632 16.78 16.78 16.82 16.72 16.95 3,367,189 16.836 -1.16%
2021-09-08 0 25.85 25.80 25.85 25.40 25.95 1,112,997 28,600,062 25.696 16.98 16.95 16.98 16.68 17.05 1,694,456 16.879 1.17%
2021-09-07 0 25.55 25.50 25.55 25.25 25.85 1,905,272 48,706,715 25.564 16.78 16.75 16.78 16.59 16.98 2,900,637 16.792 -0.97%
2021-09-06 0 25.80 25.75 25.80 25.65 26.35 632,767 16,339,767 25.823 16.95 16.91 16.95 16.85 17.31 963,341 16.962 -1.34%
2021-09-03 0 26.15 26.15 26.20 26.10 26.45 1,284,300 33,716,322 26.253 17.18 17.18 17.21 17.14 17.37 1,955,253 17.244 0.19%
2021-09-02 0 26.50 26.40 26.50 26.20 26.65 1,441,238 38,069,966 26.415 17.14 17.08 17.14 16.95 17.24 2,227,806 17.089 -0.38%
2021-09-01 0 26.60 26.60 26.65 26.50 26.85 1,096,678 29,232,274 26.655 17.21 17.21 17.24 17.14 17.37 1,695,200 17.244 0.38%
2021-08-31 0 26.50 26.45 26.50 26.05 26.60 2,944,217 77,801,425 26.425 17.14 17.11 17.14 16.85 17.21 4,551,050 17.095 -0.38%
2021-08-30 0 26.60 26.55 26.60 26.30 26.70 2,123,086 56,240,511 26.490 17.21 17.18 17.21 17.01 17.27 3,281,779 17.137 0.19%
2021-08-27 0 26.55 26.45 26.55 26.30 26.60 574,316 15,186,010 26.442 17.18 17.11 17.18 17.01 17.21 887,754 17.106 0.76%
2021-08-26 0 26.35 26.30 26.35 25.95 26.50 1,050,022 27,532,177 26.221 17.05 17.01 17.05 16.79 17.14 1,623,081 16.963 -0.19%
2021-08-25 0 26.40 26.40 26.45 25.80 26.60 1,080,138 28,303,855 26.204 17.08 17.08 17.11 16.69 17.21 1,669,633 16.952 1.15%
2021-08-24 0 26.10 26.10 26.15 25.70 26.30 1,226,170 31,985,189 26.085 16.88 16.88 16.92 16.63 17.01 1,895,363 16.875 0.97%
2021-08-23 0 25.85 25.80 25.85 25.60 26.00 1,304,085 33,730,891 25.866 16.72 16.69 16.72 16.56 16.82 2,015,801 16.733 0.98%
2021-08-20 0 25.60 25.55 25.60 25.25 26.20 2,402,078 61,578,155 25.635 16.56 16.53 16.56 16.34 16.95 3,713,033 16.584 0.00%
2021-08-19 0 25.60 25.60 25.65 23.75 25.75 2,348,196 59,035,238 25.141 16.56 16.56 16.59 15.36 16.66 3,629,745 16.264 6.00%
2021-08-18 0 24.15 24.10 24.15 23.80 24.20 866,008 20,852,115 24.078 15.62 15.59 15.62 15.40 15.66 1,338,640 15.577 1.26%
2021-08-17 0 23.85 23.85 23.90 23.85 24.20 958,642 22,938,865 23.928 15.43 15.43 15.46 15.43 15.66 1,481,829 15.480 0.00%
2021-08-16 0 23.85 23.85 23.90 23.35 23.90 621,501 14,772,563 23.769 15.43 15.43 15.46 15.11 15.46 960,691 15.377 1.92%
2021-08-13 0 23.40 23.40 23.45 23.10 23.50 1,427,118 33,309,710 23.341 15.14 15.14 15.17 14.94 15.20 2,205,980 15.100 0.21%
2021-08-12 0 23.35 23.35 23.40 23.15 23.55 806,672 18,861,794 23.382 15.11 15.11 15.14 14.98 15.24 1,246,920 15.127 0.65%
2021-08-11 0 23.20 23.15 23.20 22.85 23.40 673,595 15,627,821 23.201 15.01 14.98 15.01 14.78 15.14 1,041,215 15.009 1.53%
2021-08-10 0 22.85 22.85 22.90 22.70 23.30 1,048,275 23,942,437 22.840 14.78 14.78 14.81 14.69 15.07 1,620,380 14.776 -0.87%
2021-08-09 0 23.05 23.00 23.05 22.65 23.20 1,035,305 23,851,714 23.038 14.91 14.88 14.91 14.65 15.01 1,600,332 14.904 0.88%
2021-08-06 0 22.85 22.80 22.85 22.70 23.30 482,578 11,031,635 22.860 14.78 14.75 14.78 14.69 15.07 745,949 14.789 -0.65%
2021-08-05 0 23.00 23.00 23.05 22.90 23.70 622,755 14,366,149 23.069 14.88 14.88 14.91 14.81 15.33 962,629 14.924 -1.71%
2021-08-04 0 23.40 23.40 23.45 23.25 23.80 751,351 17,650,490 23.492 15.14 15.14 15.17 15.04 15.40 1,161,408 15.197 -0.21%
2021-08-03 0 23.45 23.45 23.50 22.95 23.55 1,416,907 33,109,824 23.368 15.17 15.17 15.20 14.85 15.24 2,190,197 15.117 0.64%
2021-08-02 0 23.30 23.25 23.30 22.65 23.35 2,069,226 47,786,797 23.094 15.07 15.04 15.07 14.65 15.11 3,198,525 14.940 1.75%
2021-07-30 0 22.90 22.85 22.90 22.65 23.55 1,550,000 35,663,576 23.009 14.81 14.78 14.81 14.65 15.24 2,395,926 14.885 -2.14%
2021-07-29 0 23.40 23.35 23.40 23.30 23.80 891,328 20,921,495 23.472 15.14 15.11 15.14 15.07 15.40 1,377,778 15.185 -0.43%
2021-07-28 0 23.50 23.45 23.50 23.30 23.80 1,621,008 38,167,659 23.546 15.20 15.17 15.20 15.07 15.40 2,505,688 15.232 0.00%
2021-07-27 0 23.50 23.50 23.55 23.10 24.70 3,344,675 79,802,782 23.860 15.20 15.20 15.24 14.94 15.98 5,170,061 15.436 -1.67%
2021-07-26 0 23.90 23.85 23.90 23.70 24.35 1,394,500 33,403,162 23.954 15.46 15.43 15.46 15.33 15.75 2,155,561 15.496 -0.42%
2021-07-23 0 24.00 23.95 24.00 23.85 24.40 700,750 16,813,651 23.994 15.53 15.49 15.53 15.43 15.79 1,083,191 15.522 -1.64%
2021-07-22 0 24.40 24.40 24.45 24.15 24.70 896,277 21,914,922 24.451 15.79 15.79 15.82 15.62 15.98 1,385,428 15.818 1.67%
2021-07-21 0 24.00 23.95 24.00 23.70 24.25 1,908,903 45,747,091 23.965 15.53 15.49 15.53 15.33 15.69 2,950,704 15.504 0.21%
2021-07-20 0 23.95 23.90 23.95 23.75 24.20 1,077,584 25,825,350 23.966 15.49 15.46 15.49 15.36 15.66 1,665,685 15.504 -1.03%
2021-07-19 0 24.20 24.15 24.20 23.85 24.50 1,076,257 25,967,048 24.127 15.66 15.62 15.66 15.43 15.85 1,663,634 15.609 -0.82%
2021-07-16 0 24.40 24.40 24.45 24.15 24.80 831,954 20,301,253 24.402 15.79 15.79 15.82 15.62 16.04 1,286,000 15.786 -0.81%
2021-07-15 0 24.60 24.60 24.65 24.40 24.70 518,617 12,723,655 24.534 15.91 15.91 15.95 15.79 15.98 801,657 15.872 1.23%
2021-07-14 0 24.30 24.30 24.35 24.25 24.90 592,307 14,431,858 24.366 15.72 15.72 15.75 15.69 16.11 915,564 15.763 -2.41%
2021-07-13 0 24.90 24.85 24.90 24.20 25.10 1,505,822 37,340,677 24.798 16.11 16.08 16.11 15.66 16.24 2,327,638 16.042 2.89%
2021-07-12 0 24.20 24.20 24.25 24.10 24.65 571,570 13,868,832 24.264 15.66 15.66 15.69 15.59 15.95 883,509 15.697 -1.02%
2021-07-09 0 24.45 24.40 24.45 24.30 24.80 1,101,726 27,008,619 24.515 15.82 15.79 15.82 15.72 16.04 1,703,003 15.859 -1.41%
2021-07-08 0 24.80 24.80 24.85 24.80 25.10 893,309 22,247,881 24.905 16.04 16.04 16.08 16.04 16.24 1,380,840 16.112 -1.39%
2021-07-07 0 25.15 25.15 25.20 24.90 25.25 678,472 17,037,308 25.111 16.27 16.27 16.30 16.11 16.34 1,048,754 16.245 -0.20%
2021-07-06 0 25.20 25.15 25.20 25.10 25.45 1,088,051 27,399,818 25.182 16.30 16.27 16.30 16.24 16.46 1,681,865 16.291 -0.79%
2021-07-05 0 25.40 25.40 25.45 25.35 25.85 725,491 18,529,677 25.541 16.43 16.43 16.46 16.40 16.72 1,121,434 16.523 -0.20%
2021-07-02 0 25.45 25.40 25.45 25.35 26.20 1,930,162 49,411,427 25.600 16.46 16.43 16.46 16.40 16.95 2,983,565 16.561 -0.59%
2021-06-30 0 25.60 25.60 25.65 25.00 25.70 1,655,908 42,152,113 25.456 16.56 16.56 16.59 16.17 16.63 2,559,635 16.468 1.39%
2021-06-29 0 25.25 25.20 25.25 25.00 25.60 2,255,841 56,789,393 25.174 16.34 16.30 16.34 16.17 16.56 3,486,986 16.286 0.60%
2021-06-28 0 25.10 25.10 25.15 24.75 25.40 522,844 13,135,626 25.123 16.24 16.24 16.27 16.01 16.43 808,191 16.253 -0.99%
2021-06-25 0 25.35 25.35 25.40 25.25 25.80 648,504 16,465,319 25.390 16.40 16.40 16.43 16.34 16.69 1,002,431 16.425 -0.59%
2021-06-24 0 25.50 25.50 25.55 25.25 25.80 949,551 24,279,103 25.569 16.50 16.50 16.53 16.34 16.69 1,467,777 16.541 0.39%
2021-06-23 0 25.40 25.40 25.45 25.25 25.75 1,043,791 26,577,579 25.463 16.43 16.43 16.46 16.34 16.66 1,613,449 16.473 -0.39%
2021-06-22 0 25.50 25.50 25.55 25.30 25.75 592,742 15,146,605 25.553 16.50 16.50 16.53 16.37 16.66 916,236 16.531 0.59%
2021-06-21 0 25.35 25.35 25.40 25.15 25.70 511,000 12,969,536 25.381 16.40 16.40 16.43 16.27 16.63 789,883 16.420 -0.98%
2021-06-18 0 25.60 25.55 25.60 25.50 26.15 2,400,136 61,598,128 25.664 16.56 16.53 16.56 16.50 16.92 3,710,032 16.603 -1.35%
2021-06-17 0 25.95 25.90 25.95 25.80 26.20 1,343,245 34,949,293 26.019 16.79 16.76 16.79 16.69 16.95 2,076,333 16.832 -0.76%
2021-06-16 0 26.15 26.15 26.20 25.75 26.30 1,622,232 42,383,750 26.127 16.92 16.92 16.95 16.66 17.01 2,507,580 16.902 0.00%
2021-06-15 0 26.15 26.10 26.15 25.80 26.50 1,387,299 36,157,897 26.064 16.92 16.88 16.92 16.69 17.14 2,144,430 16.861 -0.57%
2021-06-11 0 26.30 26.30 26.40 26.05 26.45 1,038,480 27,352,006 26.339 17.01 17.01 17.08 16.85 17.11 1,605,240 17.039 0.00%
2021-06-10 0 26.30 26.20 26.30 25.75 26.35 1,189,000 31,187,209 26.230 17.01 16.95 17.01 16.66 17.05 1,837,907 16.969 1.74%
2021-06-09 0 25.85 25.80 25.85 25.65 26.25 1,006,658 26,000,007 25.828 16.72 16.69 16.72 16.59 16.98 1,556,051 16.709 -0.96%
2021-06-08 0 26.10 26.05 26.10 25.90 26.80 1,681,695 44,015,467 26.173 16.88 16.85 16.88 16.76 17.34 2,599,495 16.932 0.00%
2021-06-07 0 26.10 26.00 26.10 25.10 26.10 1,527,245 39,382,740 25.787 16.88 16.82 16.88 16.24 16.88 2,360,753 16.682 4.82%
2021-06-04 0 24.90 24.90 24.95 24.60 25.05 1,099,688 27,397,026 24.913 16.11 16.11 16.14 15.91 16.21 1,699,853 16.117 0.61%
2021-06-03 0 24.75 24.75 24.80 24.60 25.15 1,072,653 26,607,668 24.805 16.01 16.01 16.04 15.91 16.27 1,658,063 16.047 -0.60%
2021-06-02 0 24.90 24.80 24.90 24.70 25.45 1,451,453 36,143,032 24.901 16.11 16.04 16.11 15.98 16.46 2,243,596 16.109 -1.97%
2021-06-01 0 25.40 25.30 25.40 24.85 25.45 676,000 17,060,356 25.237 16.43 16.37 16.43 16.08 16.46 1,044,933 16.327 1.60%
2021-05-31 0 25.00 24.95 25.00 24.80 25.80 1,187,610 29,802,252 25.094 16.17 16.14 16.17 16.04 16.69 1,835,759 16.234 -3.10%
2021-05-28 0 26.75 26.75 26.90 26.60 27.50 2,290,020 61,580,130 26.891 16.69 16.69 16.78 16.60 17.16 3,670,161 16.779 -2.19%
2021-05-27 0 27.35 27.15 27.35 26.60 27.35 2,715,652 73,755,919 27.160 17.07 16.94 17.07 16.60 17.07 4,352,311 16.946 2.82%
2021-05-26 0 26.60 26.60 26.65 26.30 26.85 1,029,415 27,385,532 26.603 16.60 16.60 16.63 16.41 16.75 1,649,819 16.599 0.38%
2021-05-25 0 26.50 26.40 26.50 26.20 26.50 561,364 14,804,375 26.372 16.53 16.47 16.53 16.35 16.53 899,685 16.455 0.95%
2021-05-24 0 26.25 26.15 26.25 26.00 26.35 1,035,713 27,059,756 26.127 16.38 16.32 16.38 16.22 16.44 1,659,913 16.302 0.77%
2021-05-21 0 26.05 26.00 26.05 25.90 26.55 1,027,492 26,906,363 26.186 16.25 16.22 16.25 16.16 16.57 1,646,737 16.339 -1.33%
2021-05-20 0 26.40 26.40 26.45 26.05 26.80 1,901,662 50,074,354 26.332 16.47 16.47 16.50 16.25 16.72 3,047,749 16.430 0.96%
2021-05-18 0 26.15 26.15 26.25 26.00 26.50 1,527,490 40,001,102 26.187 16.32 16.32 16.38 16.22 16.53 2,448,072 16.340 0.38%
2021-05-17 0 26.05 26.00 26.05 25.60 26.20 786,080 20,394,587 25.945 16.25 16.22 16.25 15.97 16.35 1,259,832 16.188 1.76%
2021-05-14 0 25.60 25.60 25.65 25.45 25.95 790,787 20,356,447 25.742 15.97 15.97 16.00 15.88 16.19 1,267,376 16.062 0.39%
2021-05-13 0 25.50 25.50 25.55 25.30 25.70 908,745 23,181,921 25.510 15.91 15.91 15.94 15.79 16.04 1,456,424 15.917 -0.78%
2021-05-12 0 25.70 25.70 25.75 25.45 26.20 1,146,838 29,487,945 25.712 16.04 16.04 16.07 15.88 16.35 1,838,010 16.043 -1.34%
2021-05-11 0 26.05 26.05 26.15 26.05 26.50 988,280 25,882,148 26.189 16.25 16.25 16.32 16.25 16.53 1,583,893 16.341 -1.33%
2021-05-10 0 26.40 26.35 26.40 26.10 26.60 631,305 16,605,027 26.303 16.47 16.44 16.47 16.29 16.60 1,011,778 16.412 0.38%
2021-05-07 0 26.30 26.30 26.35 26.00 26.65 1,513,782 39,840,136 26.318 16.41 16.41 16.44 16.22 16.63 2,426,103 16.421 0.38%
2021-05-06 0 26.20 26.20 26.25 26.15 26.55 2,581,253 67,982,778 26.337 16.35 16.35 16.38 16.32 16.57 4,136,913 16.433 -1.32%
2021-05-05 0 26.55 26.55 26.60 26.35 26.90 1,023,624 27,280,129 26.651 16.57 16.57 16.60 16.44 16.78 1,640,538 16.629 -0.19%
2021-05-04 0 26.60 26.60 26.70 26.30 26.85 1,166,977 30,999,604 26.564 16.60 16.60 16.66 16.41 16.75 1,870,286 16.575 0.76%
2021-05-03 0 26.40 26.35 26.40 26.00 26.45 666,500 17,468,887 26.210 16.47 16.44 16.47 16.22 16.50 1,068,184 16.354 0.76%
2021-04-30 0 26.20 26.20 26.25 26.20 26.85 1,464,558 38,563,585 26.331 16.35 16.35 16.38 16.35 16.75 2,347,213 16.430 -1.69%
2021-04-29 0 26.65 26.60 26.65 26.35 27.00 1,798,532 47,836,597 26.598 16.63 16.60 16.63 16.44 16.85 2,882,465 16.596 1.72%
2021-04-28 0 26.20 26.20 26.25 25.80 26.40 1,120,500 29,361,175 26.204 16.35 16.35 16.38 16.10 16.47 1,795,799 16.350 1.16%
2021-04-27 0 25.90 25.85 25.90 25.40 26.00 1,510,965 38,970,254 25.792 16.16 16.13 16.16 15.85 16.22 2,421,588 16.093 1.17%
2021-04-26 0 25.60 25.55 25.60 25.50 25.90 1,055,527 27,056,387 25.633 15.97 15.94 15.97 15.91 16.16 1,691,668 15.994 -0.39%
2021-04-23 0 25.70 25.65 25.70 25.50 25.85 1,483,408 38,061,730 25.658 16.04 16.00 16.04 15.91 16.13 2,377,423 16.010 -0.39%
2021-04-22 0 25.80 25.75 25.80 25.50 26.00 1,122,218 28,866,974 25.723 16.10 16.07 16.10 15.91 16.22 1,798,552 16.050 1.57%
2021-04-21 0 25.40 25.40 25.45 25.30 25.85 1,292,815 32,928,267 25.470 15.85 15.85 15.88 15.79 16.13 2,071,964 15.892 -1.74%
2021-04-20 0 25.85 25.80 25.85 25.35 26.00 1,604,153 41,416,101 25.818 16.13 16.10 16.13 15.82 16.22 2,570,938 16.109 1.77%
2021-04-19 0 25.40 25.35 25.40 25.00 25.95 2,996,306 75,857,960 25.317 15.85 15.82 15.85 15.60 16.19 4,802,109 15.797 0.79%
2021-04-16 0 25.20 25.20 25.25 25.10 25.45 577,760 14,584,511 25.243 15.72 15.72 15.75 15.66 15.88 925,962 15.751 -0.20%
2021-04-15 0 25.25 25.25 25.30 25.25 25.50 1,452,090 36,771,175 25.323 15.75 15.75 15.79 15.75 15.91 2,327,230 15.800 -0.98%
2021-04-14 0 25.50 25.45 25.50 25.25 25.75 1,382,006 35,267,521 25.519 15.91 15.88 15.91 15.75 16.07 2,214,908 15.923 0.99%
2021-04-13 0 25.25 25.20 25.25 24.75 25.50 838,275 21,193,477 25.282 15.75 15.72 15.75 15.44 15.91 1,343,484 15.775 1.41%
2021-04-12 0 24.90 24.90 24.95 24.75 25.35 1,332,534 33,205,960 24.919 15.54 15.54 15.57 15.44 15.82 2,135,621 15.549 -1.39%
2021-04-09 0 25.25 25.25 25.30 25.00 25.45 1,483,116 37,425,316 25.234 15.75 15.75 15.79 15.60 15.88 2,376,955 15.745 0.00%
2021-04-08 0 25.25 25.20 25.25 24.85 25.50 1,284,988 32,369,178 25.190 15.75 15.72 15.75 15.51 15.91 2,059,420 15.718 -0.20%
2021-04-07 0 25.30 25.30 25.35 24.60 25.50 1,645,816 41,616,416 25.286 15.79 15.79 15.82 15.35 15.91 2,637,710 15.777 1.61%
2021-04-01 0 24.90 24.80 24.90 24.50 25.35 1,607,988 39,927,672 24.831 15.54 15.47 15.54 15.29 15.82 2,577,084 15.493 -0.60%
2021-03-31 0 25.05 25.05 25.10 24.95 25.80 1,959,393 49,431,445 25.228 15.63 15.63 15.66 15.57 16.10 3,140,273 15.741 -2.72%
2021-03-30 0 25.75 25.70 25.75 25.25 25.80 1,799,047 46,025,481 25.583 16.07 16.04 16.07 15.75 16.10 2,883,290 15.963 1.58%
2021-03-29 0 25.35 25.35 25.40 25.10 26.00 2,653,078 67,475,440 25.433 15.82 15.82 15.85 15.66 16.22 4,252,025 15.869 -0.20%
2021-03-26 0 25.40 25.35 25.40 24.75 25.40 2,583,500 65,082,404 25.192 15.85 15.82 15.85 15.44 15.85 4,140,514 15.718 3.89%
2021-03-25 0 24.45 24.40 24.45 23.90 24.70 1,729,298 42,153,752 24.376 15.26 15.22 15.26 14.91 15.41 2,771,505 15.210 -0.61%
2021-03-24 0 24.60 24.55 24.60 24.45 25.45 2,050,656 50,828,328 24.786 15.35 15.32 15.35 15.26 15.88 3,286,538 15.466 -2.77%
2021-03-23 0 25.30 25.25 25.30 24.75 25.80 2,409,700 60,627,490 25.160 15.79 15.75 15.79 15.44 16.10 3,861,969 15.699 -0.78%
2021-03-22 0 25.50 25.45 25.50 25.00 25.70 2,112,988 53,601,202 25.367 15.91 15.88 15.91 15.60 16.04 3,386,436 15.828 3.24%
2021-03-19 0 24.70 24.70 24.80 24.15 25.30 16,763,267 414,533,979 24.729 15.41 15.41 15.47 15.07 15.79 26,866,092 15.430 -0.60%
2021-03-18 0 24.85 24.70 24.85 23.00 24.85 8,734,636 210,383,054 24.086 15.51 15.41 15.51 14.35 15.51 13,998,795 15.029 6.42%
2021-03-17 0 23.35 23.30 23.35 22.90 23.50 2,767,321 64,120,113 23.170 14.57 14.54 14.57 14.29 14.66 4,435,120 14.457 -0.64%
2021-03-16 0 23.50 23.40 23.50 22.85 23.50 2,699,649 62,482,604 23.145 14.66 14.60 14.66 14.26 14.66 4,326,664 14.441 1.51%
2021-03-15 0 23.15 23.15 23.20 22.80 23.90 3,580,720 82,755,454 23.111 14.44 14.44 14.48 14.23 14.91 5,738,735 14.421 -2.32%
2021-03-12 0 23.70 23.65 23.70 23.50 24.00 2,246,466 53,295,267 23.724 14.79 14.76 14.79 14.66 14.97 3,600,358 14.803 0.00%
2021-03-11 0 23.70 23.55 23.70 23.35 24.25 2,371,862 56,212,890 23.700 14.79 14.69 14.79 14.57 15.13 3,801,327 14.788 1.07%
2021-03-10 0 23.45 23.40 23.45 23.40 23.95 1,500,615 35,359,551 23.563 14.63 14.60 14.63 14.60 14.94 2,405,000 14.703 -0.42%
2021-03-09 0 23.55 23.55 23.65 23.50 24.60 2,117,986 50,118,910 23.663 14.69 14.69 14.76 14.66 15.35 3,394,446 14.765 -1.67%
2021-03-08 0 23.95 23.90 23.95 23.90 24.50 993,000 23,887,302 24.056 14.94 14.91 14.94 14.91 15.29 1,591,458 15.010 -2.24%
2021-03-05 0 24.50 24.35 24.50 23.60 24.50 2,182,677 52,937,874 24.254 15.29 15.19 15.29 14.73 15.29 3,498,125 15.133 0.00%
2021-03-04 0 24.50 24.50 24.55 23.95 24.60 1,614,203 39,173,558 24.268 15.29 15.29 15.32 14.94 15.35 2,587,045 15.142 -0.20%
2021-03-03 0 24.55 24.50 24.55 24.30 24.90 970,554 23,852,775 24.576 15.32 15.29 15.32 15.16 15.54 1,555,484 15.335 1.24%
2021-03-02 0 24.25 24.25 24.30 24.10 24.95 1,687,207 41,193,651 24.415 15.13 15.13 15.16 15.04 15.57 2,704,047 15.234 -1.42%
2021-03-01 0 24.60 24.60 24.65 24.55 25.25 2,168,080 53,592,284 24.719 15.35 15.35 15.38 15.32 15.75 3,474,731 15.423 -1.40%
2021-02-26 0 24.95 24.80 24.95 24.55 25.45 3,733,266 93,095,512 24.937 15.57 15.47 15.57 15.32 15.88 5,983,217 15.559 -0.99%
2021-02-25 0 25.20 25.20 25.25 23.85 25.20 4,003,217 99,984,907 24.976 15.72 15.72 15.75 14.88 15.72 6,415,861 15.584 5.00%
2021-02-24 0 24.00 24.00 24.05 23.65 24.60 2,836,566 67,956,355 23.957 14.97 14.97 15.01 14.76 15.35 4,546,097 14.948 -2.64%
2021-02-23 0 24.65 24.60 24.65 23.20 24.70 5,711,061 138,518,911 24.254 15.38 15.35 15.38 14.48 15.41 9,152,983 15.134 6.71%
2021-02-22 0 23.10 23.10 23.15 22.90 23.55 1,620,654 37,661,413 23.238 14.41 14.41 14.44 14.29 14.69 2,597,384 14.500 -0.22%
2021-02-19 0 23.15 23.10 23.15 22.95 23.50 3,653,753 84,440,698 23.111 14.44 14.41 14.44 14.32 14.66 5,855,784 14.420 0.00%
2021-02-18 0 23.15 23.15 23.20 22.95 23.60 2,210,749 51,200,281 23.160 14.44 14.44 14.48 14.32 14.73 3,543,115 14.451 -0.86%
2021-02-17 0 23.35 23.30 23.35 23.05 23.75 5,416,460 126,748,425 23.401 14.57 14.54 14.57 14.38 14.82 8,680,833 14.601 1.30%
2021-02-16 0 23.05 23.00 23.05 22.40 23.20 5,099,225 117,202,132 22.984 14.38 14.35 14.38 13.98 14.48 8,172,408 14.341 4.54%
2021-02-11 0 22.05 22.05 22.10 21.65 22.40 1,752,165 38,644,937 22.056 13.76 13.76 13.79 13.51 13.98 2,808,153 13.762 0.46%
2021-02-10 0 21.95 21.90 21.95 21.55 24.50 9,934,100 221,897,520 22.337 13.70 13.66 13.70 13.45 15.29 15,921,148 13.937 6.81%
2021-02-09 1 - - - - - 0 0 - 12.82 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 12.82 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 12.82 - - - - 0 - 0.00%
2021-02-04 0 20.55 20.50 20.55 20.05 20.65 2,284,163 46,576,231 20.391 12.82 12.79 12.82 12.51 12.88 3,660,774 12.723 0.74%
2021-02-03 0 20.40 20.35 20.40 20.15 20.50 998,223 20,335,814 20.372 12.73 12.70 12.73 12.57 12.79 1,599,828 12.711 0.00%
2021-02-02 0 20.40 20.35 20.40 20.30 21.00 1,693,978 34,622,846 20.439 12.73 12.70 12.73 12.67 13.10 2,714,899 12.753 0.49%
2021-02-01 0 20.30 20.25 20.30 19.90 20.40 1,755,649 35,443,494 20.188 12.67 12.64 12.67 12.42 12.73 2,813,737 12.597 0.74%
2021-01-29 0 20.15 20.10 20.15 19.98 20.85 2,581,964 52,121,974 20.187 12.57 12.54 12.57 12.47 13.01 4,138,053 12.596 -1.23%
2021-01-28 0 20.40 20.35 20.40 19.96 20.65 2,589,486 52,647,477 20.331 12.73 12.70 12.73 12.45 12.88 4,150,108 12.686 -1.45%
2021-01-27 0 20.70 20.65 20.70 20.45 20.95 2,074,731 42,743,236 20.602 12.92 12.88 12.92 12.76 13.07 3,325,122 12.855 -0.96%
2021-01-26 0 20.90 20.85 20.90 20.75 21.20 2,466,594 51,574,494 20.909 13.04 13.01 13.04 12.95 13.23 3,953,152 13.046 -0.48%
2021-01-25 0 21.00 20.90 21.00 20.60 21.20 1,791,484 37,386,891 20.869 13.10 13.04 13.10 12.85 13.23 2,871,169 13.021 -0.94%
2021-01-22 0 21.20 21.15 21.20 20.95 21.65 2,578,101 54,569,179 21.166 13.23 13.20 13.23 13.07 13.51 4,131,862 13.207 -1.62%
2021-01-21 0 21.55 21.50 21.55 21.25 21.60 2,996,899 64,310,763 21.459 13.45 13.42 13.45 13.26 13.48 4,803,059 13.390 0.94%
2021-01-20 0 21.35 21.30 21.35 21.05 21.70 1,415,647 30,052,659 21.229 13.32 13.29 13.32 13.13 13.54 2,268,824 13.246 0.23%
2021-01-19 0 21.30 21.25 21.30 21.00 21.50 2,044,966 43,466,767 21.255 13.29 13.26 13.29 13.10 13.42 3,277,419 13.263 1.91%
2021-01-18 0 20.90 20.90 21.00 20.75 21.15 846,368 17,720,559 20.937 13.04 13.04 13.10 12.95 13.20 1,356,454 13.064 0.00%
2021-01-15 0 20.90 20.80 20.90 20.70 21.20 2,477,472 51,763,352 20.894 13.04 12.98 13.04 12.92 13.23 3,970,586 13.037 -0.71%
2021-01-14 0 21.05 21.00 21.05 20.85 21.30 1,934,000 40,685,050 21.037 13.13 13.10 13.13 13.01 13.29 3,099,576 13.126 0.24%
2021-01-13 0 21.00 20.95 21.00 20.50 21.20 3,249,960 68,077,902 20.947 13.10 13.07 13.10 12.79 13.23 5,208,634 13.070 2.44%
2021-01-12 0 20.50 20.50 20.55 20.00 20.70 3,732,834 76,496,652 20.493 12.79 12.79 12.82 12.48 12.92 5,982,525 12.787 1.74%
2021-01-11 0 20.15 20.15 20.20 19.82 20.40 1,934,891 38,892,822 20.101 12.57 12.57 12.60 12.37 12.73 3,101,004 12.542 0.25%
2021-01-08 0 20.10 20.10 20.15 19.66 20.15 2,045,405 40,855,673 19.974 12.54 12.54 12.57 12.27 12.57 3,278,122 12.463 1.11%
2021-01-07 0 19.88 19.86 19.88 19.76 20.10 2,077,232 41,240,517 19.854 12.40 12.39 12.40 12.33 12.54 3,329,131 12.388 0.20%
2021-01-06 0 19.84 19.82 19.86 19.72 19.92 1,529,374 30,272,517 19.794 12.38 12.37 12.39 12.30 12.43 2,451,092 12.351 -0.10%
2021-01-05 0 19.86 19.82 19.86 19.52 19.86 1,780,533 35,169,734 19.752 12.39 12.37 12.39 12.18 12.39 2,853,618 12.325 0.71%
2021-01-04 0 19.72 19.70 19.72 19.52 19.80 1,029,344 20,226,445 19.650 12.30 12.29 12.30 12.18 12.35 1,649,705 12.261 0.41%
2020-12-31 0 19.64 19.64 19.70 19.52 19.78 923,000 18,167,070 19.683 12.25 12.25 12.29 12.18 12.34 1,479,270 12.281 -0.51%
2020-12-30 0 19.74 19.72 19.74 19.60 19.90 1,518,784 29,910,345 19.694 12.32 12.30 12.32 12.23 12.42 2,434,119 12.288 -0.20%
2020-12-29 0 19.78 19.78 19.80 19.56 20.10 2,721,142 53,576,428 19.689 12.34 12.34 12.35 12.20 12.54 4,361,110 12.285 -0.30%
2020-12-28 0 19.84 19.84 19.90 19.84 20.15 676,935 13,471,065 19.900 12.38 12.38 12.42 12.38 12.57 1,084,908 12.417 -0.60%
2020-12-24 0 19.96 19.86 19.96 19.74 20.05 968,000 19,232,690 19.868 12.45 12.39 12.45 12.32 12.51 1,551,391 12.397 0.30%
2020-12-23 0 19.90 19.90 19.92 19.70 19.98 1,349,218 26,787,000 19.854 12.42 12.42 12.43 12.29 12.47 2,162,360 12.388 -0.10%
2020-12-22 0 19.92 19.90 19.92 19.76 20.15 1,719,153 34,233,601 19.913 12.43 12.42 12.43 12.33 12.57 2,755,246 12.425 -0.40%
2020-12-21 0 20.00 20.00 20.05 19.90 20.60 2,339,629 47,145,408 20.151 12.48 12.48 12.51 12.42 12.85 3,749,668 12.573 0.81%
2020-12-18 0 19.84 19.84 19.86 19.80 20.35 4,461,043 88,995,495 19.949 12.38 12.38 12.39 12.35 12.70 7,149,608 12.448 -0.60%
2020-12-17 0 19.96 19.96 20.05 19.86 20.15 3,841,931 76,737,236 19.974 12.45 12.45 12.51 12.39 12.57 6,157,372 12.463 0.20%
2020-12-16 0 19.92 19.92 19.96 19.92 20.35 3,130,612 62,583,809 19.991 12.43 12.43 12.45 12.43 12.70 5,017,358 12.473 -1.14%
2020-12-15 0 20.15 20.10 20.15 20.05 20.75 2,687,522 54,382,795 20.235 12.57 12.54 12.57 12.51 12.95 4,307,228 12.626 -1.95%
2020-12-14 0 20.55 20.50 20.55 20.15 20.65 4,166,058 85,150,794 20.439 12.82 12.79 12.82 12.57 12.88 6,676,843 12.753 2.49%
2020-12-11 0 20.05 20.05 20.15 20.00 20.40 4,034,650 81,367,770 20.167 12.51 12.51 12.57 12.48 12.73 6,466,238 12.583 1.16%
2020-12-10 0 19.82 19.82 19.84 19.82 20.15 1,980,637 39,408,026 19.897 12.37 12.37 12.38 12.37 12.57 3,174,320 12.415 -0.70%
2020-12-09 0 19.96 19.90 19.96 19.72 20.05 2,463,094 49,066,311 19.921 12.45 12.42 12.45 12.30 12.51 3,947,543 12.430 0.91%
2020-12-08 0 19.78 19.78 19.84 19.62 19.94 3,620,501 71,554,250 19.764 12.34 12.34 12.38 12.24 12.44 5,802,491 12.332 -0.20%
2020-12-07 0 19.82 19.82 19.84 19.70 20.15 2,619,366 51,931,785 19.826 12.37 12.37 12.38 12.29 12.57 4,197,996 12.371 -0.60%
2020-12-04 0 19.94 19.94 19.96 19.70 20.15 5,492,000 109,181,600 19.880 12.44 12.44 12.45 12.29 12.57 8,801,899 12.404 -1.04%
2020-12-03 0 20.15 20.10 20.15 19.62 20.30 4,115,425 82,476,267 20.041 12.57 12.54 12.57 12.24 12.67 6,595,694 12.505 0.75%
2020-12-02 0 20.00 20.00 20.05 19.74 20.25 5,524,764 110,440,316 19.990 12.48 12.48 12.51 12.32 12.64 8,854,409 12.473 -0.50%
2020-12-01 0 20.10 20.10 20.15 19.48 20.40 16,199,111 322,585,112 19.914 12.54 12.54 12.57 12.15 12.73 25,961,933 12.425 1.31%
2020-11-30 0 19.84 19.84 19.88 19.22 20.20 55,444,734 1,095,646,861 19.761 12.38 12.38 12.40 11.99 12.60 88,859,966 12.330 -0.80%
2020-11-27 0 20.00 20.00 20.05 19.38 20.10 7,796,392 154,384,326 19.802 12.48 12.48 12.51 12.09 12.54 12,495,093 12.356 -0.25%
2020-11-26 0 20.05 20.05 20.10 19.80 20.50 8,353,641 166,890,937 19.978 12.51 12.51 12.54 12.35 12.79 13,388,183 12.466 -2.43%
2020-11-25 0 20.55 20.55 20.60 20.45 21.20 7,275,762 150,834,305 20.731 12.82 12.82 12.85 12.76 13.23 11,660,692 12.935 0.74%
2020-11-24 0 20.40 20.35 20.40 20.15 21.25 6,161,914 126,268,411 20.492 12.73 12.70 12.73 12.57 13.26 9,875,554 12.786 -2.39%
2020-11-23 0 20.90 20.90 20.95 20.35 20.95 3,707,117 76,972,060 20.763 13.04 13.04 13.07 12.70 13.07 5,941,309 12.955 1.46%
2020-11-20 0 20.60 20.55 20.60 20.35 20.90 4,772,737 98,175,185 20.570 12.85 12.82 12.85 12.70 13.04 7,649,153 12.835 -0.72%
2020-11-19 0 20.75 20.75 20.80 20.65 21.30 2,612,701 54,649,575 20.917 12.95 12.95 12.98 12.88 13.29 4,187,314 13.051 -0.72%
2020-11-18 0 20.90 20.85 20.90 20.50 21.45 4,368,668 91,471,287 20.938 13.04 13.01 13.04 12.79 13.38 7,001,561 13.064 1.21%
2020-11-17 0 20.65 20.60 20.65 20.30 20.85 3,095,109 63,901,385 20.646 12.88 12.85 12.88 12.67 13.01 4,960,458 12.882 1.72%
2020-11-16 0 20.30 20.25 20.30 20.15 20.90 3,633,478 73,900,782 20.339 12.67 12.64 12.67 12.57 13.04 5,823,289 12.691 -2.40%
2020-11-13 0 20.80 20.75 20.80 20.20 20.95 2,704,450 56,036,243 20.720 12.98 12.95 12.98 12.60 13.07 4,334,358 12.928 -1.65%
2020-11-12 0 21.15 21.10 21.15 20.95 21.45 1,710,465 36,010,127 21.053 13.20 13.17 13.20 13.07 13.38 2,741,322 13.136 -0.94%
2020-11-11 0 21.35 21.30 21.35 20.35 21.40 6,221,311 130,176,749 20.924 13.32 13.29 13.32 12.70 13.35 9,970,748 13.056 0.95%
2020-11-10 0 21.15 21.10 21.15 20.20 21.50 4,687,237 99,217,413 21.168 13.20 13.17 13.20 12.60 13.42 7,512,124 13.208 7.25%
2020-11-09 0 19.72 19.70 19.72 19.68 20.25 2,844,972 56,285,708 19.784 12.30 12.29 12.30 12.28 12.64 4,559,569 12.345 -1.65%
2020-11-06 0 20.05 20.00 20.05 19.84 20.25 2,725,688 54,610,015 20.035 12.51 12.48 12.51 12.38 12.64 4,368,396 12.501 0.25%
2020-11-05 0 20.00 19.98 20.00 19.84 20.30 2,529,379 50,512,504 19.970 12.48 12.47 12.48 12.38 12.67 4,053,776 12.461 0.00%
2020-11-04 0 20.00 19.98 20.00 19.32 21.70 2,320,012 46,970,759 20.246 12.48 12.47 12.48 12.05 13.54 3,718,228 12.633 3.20%
2020-11-03 0 19.38 19.38 19.42 19.04 19.64 1,291,360 25,056,048 19.403 12.09 12.09 12.12 11.88 12.25 2,069,632 12.107 0.94%
2020-11-02 0 19.20 19.18 19.20 18.88 19.20 1,573,543 30,160,289 19.167 11.98 11.97 11.98 11.78 11.98 2,521,880 11.959 1.27%
2020-10-30 0 18.96 18.94 18.96 18.92 19.26 1,593,130 30,268,437 18.999 11.83 11.82 11.83 11.81 12.02 2,553,272 11.855 -1.66%
2020-10-29 0 19.28 19.28 19.30 18.90 19.32 1,404,290 26,976,988 19.210 12.03 12.03 12.04 11.79 12.05 2,250,622 11.986 0.42%
2020-10-28 0 19.20 19.18 19.20 18.72 19.48 2,969,374 56,719,245 19.101 11.98 11.97 11.98 11.68 12.15 4,758,946 11.918 -1.84%
2020-10-27 0 19.56 19.56 19.58 19.30 19.70 2,210,230 43,090,808 19.496 12.20 12.20 12.22 12.04 12.29 3,542,283 12.165 -0.41%
2020-10-23 0 19.64 19.64 19.66 19.46 19.76 2,324,978 45,611,488 19.618 12.25 12.25 12.27 12.14 12.33 3,726,187 12.241 0.31%
2020-10-22 0 19.58 19.58 19.62 19.40 19.76 942,065 18,469,282 19.605 12.22 12.22 12.24 12.10 12.33 1,509,825 12.233 0.00%
2020-10-21 0 19.58 19.58 19.64 19.58 19.86 1,867,184 36,663,407 19.636 12.22 12.22 12.25 12.22 12.39 2,992,492 12.252 -0.61%
2020-10-20 0 19.70 19.70 19.72 19.60 19.90 1,832,046 36,171,774 19.744 12.29 12.29 12.30 12.23 12.42 2,936,177 12.319 -0.20%
2020-10-19 0 19.74 19.72 19.74 19.64 19.88 1,651,000 32,634,430 19.766 12.32 12.30 12.32 12.25 12.40 2,646,019 12.333 0.51%
2020-10-16 0 19.64 19.64 19.66 19.64 19.72 1,086,808 21,371,627 19.665 12.25 12.25 12.27 12.25 12.30 1,741,802 12.270 0.10%
2020-10-15 0 19.62 19.62 19.66 19.50 20.00 2,164,867 42,605,717 19.681 12.24 12.24 12.27 12.17 12.48 3,469,581 12.280 -2.14%
2020-10-14 0 20.05 20.00 20.05 19.80 20.05 1,890,178 37,767,107 19.981 12.51 12.48 12.51 12.35 12.51 3,029,344 12.467 1.37%
2020-10-12 0 19.78 19.76 19.78 19.72 20.25 2,711,500 53,849,866 19.860 12.34 12.33 12.34 12.30 12.64 4,345,657 12.392 0.10%
2020-10-09 0 19.76 19.74 19.76 19.72 20.15 1,846,007 36,558,091 19.804 12.33 12.32 12.33 12.30 12.57 2,958,552 12.357 -1.45%
2020-10-08 0 20.05 20.00 20.05 20.00 20.25 1,414,662 28,389,546 20.068 12.51 12.48 12.51 12.48 12.64 2,267,245 12.522 0.00%
2020-10-07 0 20.05 20.00 20.05 20.00 20.25 556,412 11,192,589 20.116 12.51 12.48 12.51 12.48 12.64 891,748 12.551 0.25%
2020-10-06 0 20.00 19.98 20.00 19.96 20.25 1,096,823 21,947,975 20.010 12.48 12.47 12.48 12.45 12.64 1,757,852 12.486 0.81%
2020-10-05 0 19.84 19.82 19.84 19.84 20.15 1,162,169 23,173,835 19.940 12.38 12.37 12.38 12.38 12.57 1,862,581 12.442 0.30%
2020-09-30 0 19.78 19.76 19.78 19.74 20.05 2,331,911 46,181,468 19.804 12.34 12.33 12.34 12.32 12.51 3,737,299 12.357 0.41%
2020-09-29 0 19.70 19.68 19.70 19.60 19.90 1,146,979 22,583,274 19.689 12.29 12.28 12.29 12.23 12.42 1,838,236 12.285 -0.61%
2020-09-28 0 19.82 19.82 19.84 19.44 19.86 1,838,997 36,382,689 19.784 12.37 12.37 12.38 12.13 12.39 2,947,317 12.344 0.41%
2020-09-25 0 19.74 19.72 19.74 19.64 19.90 1,858,459 36,692,145 19.743 12.32 12.30 12.32 12.25 12.42 2,978,508 12.319 -0.40%
2020-09-24 0 19.82 19.80 19.82 19.54 19.90 2,868,589 56,626,452 19.740 12.37 12.35 12.37 12.19 12.42 4,597,420 12.317 -1.64%
2020-09-23 0 20.15 20.10 20.15 19.90 20.45 1,443,942 29,055,356 20.122 12.57 12.54 12.57 12.42 12.76 2,314,172 12.555 -0.74%
2020-09-22 0 20.30 20.30 20.35 20.00 20.40 1,636,486 33,065,067 20.205 12.67 12.67 12.70 12.48 12.73 2,622,757 12.607 -0.49%
2020-09-21 0 20.40 20.35 20.40 20.35 20.80 914,371 18,734,028 20.488 12.73 12.70 12.73 12.70 12.98 1,465,441 12.784 -1.21%
2020-09-18 0 20.65 20.50 20.65 20.40 20.65 1,855,061 38,230,066 20.609 12.88 12.79 12.88 12.73 12.88 2,973,062 12.859 0.00%
2020-09-17 0 20.65 20.60 20.65 20.50 21.05 1,791,854 37,033,815 20.668 12.88 12.85 12.88 12.79 13.13 2,871,762 12.896 -0.72%
2020-09-16 0 20.80 20.75 20.80 20.65 21.05 1,604,000 33,367,956 20.803 12.98 12.95 12.98 12.88 13.13 2,570,693 12.980 -0.24%
2020-09-15 0 20.85 20.85 20.90 20.75 21.05 1,022,068 21,311,040 20.851 13.01 13.01 13.04 12.95 13.13 1,638,044 13.010 0.48%
2020-09-14 0 20.75 20.75 20.80 20.55 20.95 1,832,715 38,088,327 20.782 12.95 12.95 12.98 12.82 13.07 2,937,249 12.967 0.24%
2020-09-11 0 20.70 20.70 20.75 20.25 20.80 1,711,467 35,281,582 20.615 12.92 12.92 12.95 12.64 12.98 2,742,928 12.863 0.98%
2020-09-10 0 20.50 20.50 20.55 20.50 21.00 1,552,222 32,061,559 20.655 12.79 12.79 12.82 12.79 13.10 2,487,710 12.888 0.00%
2020-09-09 0 20.50 20.50 20.55 20.50 21.30 1,569,983 32,429,810 20.656 12.79 12.79 12.82 12.79 13.29 2,516,175 12.889 -1.68%
2020-09-08 0 20.85 20.75 20.85 20.65 21.05 2,009,842 41,795,921 20.796 13.01 12.95 13.01 12.88 13.13 3,221,126 12.976 1.21%
2020-09-07 0 20.60 20.60 20.65 20.05 20.85 2,681,645 55,263,451 20.608 12.85 12.85 12.88 12.51 13.01 4,297,809 12.859 1.73%
2020-09-04 0 20.25 20.25 20.30 19.86 20.40 4,015,690 81,245,025 20.232 12.64 12.64 12.67 12.39 12.73 6,435,852 12.624 1.76%
2020-09-03 0 20.30 20.30 20.35 20.05 20.65 2,563,251 52,195,782 20.363 12.42 12.42 12.45 12.26 12.63 4,190,636 12.455 0.25%
2020-09-02 0 20.25 20.20 20.25 19.90 20.40 1,731,420 34,984,658 20.206 12.39 12.36 12.39 12.17 12.48 2,830,683 12.359 0.25%
2020-09-01 0 20.20 20.15 20.20 19.72 20.40 2,472,116 49,696,017 20.103 12.36 12.32 12.36 12.06 12.48 4,041,640 12.296 0.25%
2020-08-31 0 20.15 20.00 20.15 19.94 20.65 2,144,411 43,344,217 20.213 12.32 12.23 12.32 12.20 12.63 3,505,878 12.363 0.85%
2020-08-28 0 19.98 19.96 19.98 19.74 20.10 1,764,197 35,229,186 19.969 12.22 12.21 12.22 12.07 12.29 2,884,270 12.214 1.63%
2020-08-27 0 19.66 19.64 19.66 19.60 20.05 2,063,339 40,709,163 19.730 12.03 12.01 12.03 11.99 12.26 3,373,334 12.068 -1.95%
2020-08-26 0 20.05 19.92 20.05 19.72 20.05 1,032,629 20,559,857 19.910 12.26 12.18 12.26 12.06 12.26 1,688,236 12.178 0.45%
2020-08-25 0 19.96 19.94 19.96 19.72 20.15 1,587,510 31,633,899 19.927 12.21 12.20 12.21 12.06 12.32 2,595,406 12.188 -0.20%
2020-08-24 0 20.00 20.00 20.05 19.64 20.10 1,648,755 32,846,249 19.922 12.23 12.23 12.26 12.01 12.29 2,695,535 12.185 1.21%
2020-08-21 0 19.76 19.76 19.78 19.46 19.96 2,447,928 48,380,970 19.764 12.09 12.09 12.10 11.90 12.21 4,002,095 12.089 1.65%
2020-08-20 0 19.44 19.44 19.46 19.28 19.62 970,100 18,817,420 19.397 11.89 11.89 11.90 11.79 12.00 1,586,008 11.865 -0.92%
2020-08-19 0 19.62 19.62 19.68 19.48 19.80 705,665 13,877,882 19.666 12.00 12.00 12.04 11.92 12.11 1,153,685 12.029 -0.30%
2020-08-18 0 19.68 19.66 19.68 19.58 19.90 825,500 16,247,570 19.682 12.04 12.03 12.04 11.98 12.17 1,349,603 12.039 -0.40%
2020-08-17 0 19.76 19.74 19.76 19.50 19.82 1,657,122 32,620,938 19.685 12.09 12.07 12.09 11.93 12.12 2,709,214 12.041 1.86%
2020-08-14 0 19.40 19.40 19.46 19.30 19.66 1,081,500 21,016,820 19.433 11.87 11.87 11.90 11.81 12.03 1,768,135 11.886 0.52%
2020-08-13 0 19.30 19.30 19.36 19.30 19.76 834,173 16,204,005 19.425 11.81 11.81 11.84 11.81 12.09 1,363,782 11.882 -2.62%
2020-08-12 0 19.82 19.78 19.82 19.22 19.90 1,949,663 38,389,045 19.690 12.12 12.10 12.12 11.76 12.17 3,187,486 12.044 3.12%
2020-08-11 0 19.22 19.22 19.26 18.94 19.36 1,343,811 25,867,136 19.249 11.76 11.76 11.78 11.58 11.84 2,196,984 11.774 1.48%
2020-08-10 0 18.94 18.94 18.98 18.60 19.18 1,196,750 22,690,326 18.960 11.58 11.58 11.61 11.38 11.73 1,956,556 11.597 1.07%
2020-08-07 0 18.74 18.72 18.74 18.54 18.96 1,026,425 19,219,434 18.725 11.46 11.45 11.46 11.34 11.60 1,678,093 11.453 -0.53%
2020-08-06 0 18.84 18.84 18.88 18.72 19.18 1,019,000 19,206,800 18.849 11.52 11.52 11.55 11.45 11.73 1,665,954 11.529 -2.18%
2020-08-05 0 19.26 19.20 19.26 18.92 19.38 1,278,298 24,483,314 19.153 11.78 11.74 11.78 11.57 11.85 2,089,878 11.715 1.48%
2020-08-04 0 18.98 18.98 19.00 18.86 19.30 1,629,498 31,111,034 19.092 11.61 11.61 11.62 11.54 11.81 2,664,052 11.678 1.28%
2020-08-03 0 18.74 18.72 18.74 18.44 19.04 1,347,000 25,089,395 18.626 11.46 11.45 11.46 11.28 11.65 2,202,198 11.393 1.63%
2020-07-31 0 18.44 18.42 18.44 18.22 18.66 1,087,793 20,069,657 18.450 11.28 11.27 11.28 11.14 11.41 1,778,423 11.285 0.00%
2020-07-30 0 18.44 18.40 18.44 18.14 18.52 1,255,804 23,061,602 18.364 11.28 11.25 11.28 11.10 11.33 2,053,103 11.233 0.99%
2020-07-29 0 18.26 18.26 18.30 18.00 18.44 2,495,280 45,372,507 18.183 11.17 11.17 11.19 11.01 11.28 4,079,511 11.122 -0.44%
2020-07-28 0 18.34 18.34 18.38 18.10 18.68 1,485,524 27,168,272 18.289 11.22 11.22 11.24 11.07 11.43 2,428,670 11.186 -0.22%
2020-07-27 0 18.38 18.38 18.40 18.38 18.68 1,257,780 23,197,132 18.443 11.24 11.24 11.25 11.24 11.43 2,056,333 11.281 -0.65%
2020-07-24 0 18.50 18.48 18.50 18.38 19.00 1,338,398 24,755,267 18.496 11.32 11.30 11.32 11.24 11.62 2,188,135 11.313 -2.43%
2020-07-23 0 18.96 18.96 18.98 18.76 19.16 1,548,344 29,290,917 18.918 11.60 11.60 11.61 11.47 11.72 2,531,374 11.571 -1.35%
2020-07-22 0 19.22 19.22 19.24 19.10 19.50 1,233,935 23,869,730 19.344 11.76 11.76 11.77 11.68 11.93 2,017,349 11.832 0.10%
2020-07-21 0 19.20 19.20 19.22 19.20 19.80 4,638,738 89,593,836 19.314 11.74 11.74 11.76 11.74 12.11 7,583,831 11.814 -4.24%
2020-07-20 0 20.05 20.00 20.05 19.32 20.10 1,686,534 33,571,828 19.906 12.26 12.23 12.26 11.82 12.29 2,757,299 12.176 1.78%
2020-07-17 0 19.70 19.70 19.72 19.16 19.72 1,311,811 25,633,551 19.541 12.05 12.05 12.06 11.72 12.06 2,144,668 11.952 1.03%
2020-07-16 0 19.50 19.48 19.50 19.32 20.15 2,156,000 42,174,520 19.561 11.93 11.92 11.93 11.82 12.32 3,524,825 11.965 -2.50%
2020-07-15 0 20.00 20.00 20.05 19.72 20.55 1,589,182 31,660,568 19.923 12.23 12.23 12.26 12.06 12.57 2,598,139 12.186 -0.99%
2020-07-14 0 20.20 20.20 20.30 19.54 20.60 3,216,340 64,855,305 20.164 12.36 12.36 12.42 11.95 12.60 5,258,365 12.334 0.75%
2020-07-13 0 20.05 20.00 20.05 19.80 20.45 1,353,806 27,143,089 20.049 12.26 12.23 12.26 12.11 12.51 2,213,325 12.263 -2.20%
2020-07-10 0 20.50 20.40 20.50 19.30 21.50 4,274,500 85,352,615 19.968 12.54 12.48 12.54 11.81 13.15 6,988,342 12.214 2.81%
2020-07-09 0 19.94 19.94 19.98 19.82 20.55 2,130,443 42,597,912 19.995 12.20 12.20 12.22 12.12 12.57 3,483,042 12.230 -1.04%
2020-07-08 0 20.15 20.10 20.15 19.94 20.90 1,582,031 31,885,219 20.155 12.32 12.29 12.32 12.20 12.78 2,586,448 12.328 -1.47%
2020-07-07 0 20.45 20.45 20.50 20.45 21.20 1,890,629 39,037,632 20.648 12.51 12.51 12.54 12.51 12.97 3,090,972 12.630 -2.62%
2020-07-06 0 21.00 21.00 21.05 20.25 21.15 1,594,783 33,275,607 20.865 12.84 12.84 12.88 12.39 12.94 2,607,296 12.762 4.22%
2020-07-03 0 20.15 20.10 20.15 20.00 20.35 810,149 16,343,568 20.174 12.32 12.29 12.32 12.23 12.45 1,324,505 12.339 0.00%
2020-07-02 0 20.15 20.15 20.20 19.70 20.40 1,791,527 36,045,464 20.120 12.32 12.32 12.36 12.05 12.48 2,928,951 12.307 0.75%
2020-06-30 0 20.00 19.88 20.00 19.42 20.00 2,313,116 45,925,853 19.855 12.23 12.16 12.23 11.88 12.23 3,781,693 12.144 1.83%
2020-06-29 0 19.64 19.64 19.66 19.42 20.00 1,368,267 26,863,000 19.633 12.01 12.01 12.03 11.88 12.23 2,236,967 12.009 -1.31%
2020-06-26 0 19.90 19.90 19.96 19.72 20.30 2,270,577 45,341,641 19.969 12.17 12.17 12.21 12.06 12.42 3,712,146 12.214 -1.49%
2020-06-24 0 20.20 20.20 20.25 20.20 20.95 1,260,171 25,677,286 20.376 12.36 12.36 12.39 12.36 12.81 2,060,242 12.463 -2.42%
2020-06-23 0 20.70 20.70 20.85 20.40 20.95 1,902,242 39,434,629 20.731 12.66 12.66 12.75 12.48 12.81 3,109,958 12.680 -1.43%
2020-06-22 0 21.00 21.00 21.05 20.70 21.10 1,430,500 29,911,381 20.910 12.84 12.84 12.88 12.66 12.91 2,338,712 12.790 -0.24%
2020-06-19 0 21.05 21.00 21.05 20.55 21.75 17,981,969 379,959,876 21.130 12.88 12.84 12.88 12.57 13.30 29,398,559 12.924 0.00%
2020-06-18 0 21.05 21.05 21.20 20.90 21.45 1,751,925 37,034,000 21.139 12.88 12.88 12.97 12.78 13.12 2,864,206 12.930 -0.47%
2020-06-17 0 21.15 21.15 21.20 20.60 21.35 1,832,231 38,751,518 21.150 12.94 12.94 12.97 12.60 13.06 2,995,498 12.937 1.93%
2020-06-16 0 20.75 20.75 20.90 20.70 21.45 1,716,500 35,894,423 20.911 12.69 12.69 12.78 12.66 13.12 2,806,290 12.791 1.22%
2020-06-15 0 20.50 20.50 20.55 20.25 21.05 2,777,530 57,211,213 20.598 12.54 12.54 12.57 12.39 12.88 4,540,959 12.599 -0.24%
2020-06-12 0 20.55 20.55 20.65 19.40 20.70 1,958,793 39,851,387 20.345 12.57 12.57 12.63 11.87 12.66 3,202,413 12.444 0.24%
2020-06-11 0 20.50 20.45 20.50 20.15 21.35 2,662,754 54,678,709 20.535 12.54 12.51 12.54 12.32 13.06 4,353,313 12.560 -3.53%
2020-06-10 0 21.25 21.20 21.25 20.95 21.65 1,916,480 40,679,699 21.226 13.00 12.97 13.00 12.81 13.24 3,133,236 12.983 0.24%
2020-06-09 0 21.20 21.20 21.25 20.85 21.45 3,020,722 64,200,437 21.253 12.97 12.97 13.00 12.75 13.12 4,938,551 13.000 1.92%
2020-06-08 0 20.80 20.75 20.80 20.60 21.40 2,341,358 48,763,328 20.827 12.72 12.69 12.72 12.60 13.09 3,827,865 12.739 -0.72%
2020-06-05 0 20.95 20.90 20.95 20.35 21.05 2,611,408 54,342,125 20.810 12.81 12.78 12.81 12.45 12.88 4,269,367 12.728 1.45%
2020-06-04 0 20.65 20.60 20.65 20.30 21.05 1,912,189 39,399,208 20.604 12.63 12.60 12.63 12.42 12.88 3,126,221 12.603 0.49%
2020-06-03 0 20.55 20.55 20.60 20.40 21.20 1,646,500 34,215,197 20.781 12.57 12.57 12.60 12.48 12.97 2,691,848 12.711 -1.67%
2020-06-02 0 20.90 20.85 20.90 19.90 20.95 2,189,678 45,446,649 20.755 12.78 12.75 12.78 12.17 12.81 3,579,885 12.695 3.98%
2020-06-01 0 20.10 20.10 20.15 18.64 20.35 3,346,497 66,005,654 19.724 12.29 12.29 12.32 11.40 12.45 5,471,158 12.064 9.84%
2020-05-29 0 18.30 18.30 18.42 18.30 19.54 6,610,504 123,340,313 18.658 11.19 11.19 11.27 11.19 11.95 10,807,453 11.413 -4.59%
2020-05-28 0 19.18 19.14 19.18 18.64 19.96 2,682,359 51,138,386 19.065 11.73 11.71 11.73 11.40 12.21 4,385,365 11.661 -1.74%
2020-05-27 0 19.52 19.50 19.52 19.38 20.20 2,249,702 43,999,929 19.558 11.94 11.93 11.94 11.85 12.36 3,678,018 11.963 -1.41%
2020-05-26 0 19.80 19.80 19.82 19.04 20.10 2,235,533 44,273,168 19.804 12.11 12.11 12.12 11.65 12.29 3,654,853 12.114 2.48%
2020-05-25 0 19.32 19.32 19.34 17.60 19.40 2,953,850 55,455,327 18.774 11.82 11.82 11.83 10.77 11.87 4,829,223 11.483 1.74%
2020-05-22 0 19.94 19.94 19.96 19.80 21.00 3,891,226 78,377,825 20.142 11.62 11.62 11.63 11.53 12.23 6,679,984 11.733 -5.94%
2020-05-21 0 21.20 21.15 21.20 21.15 21.65 1,029,896 21,952,792 21.316 12.35 12.32 12.35 12.32 12.61 1,768,000 12.417 0.00%
2020-05-20 0 21.20 21.15 21.25 21.10 21.50 609,908 12,949,047 21.231 12.35 12.32 12.38 12.29 12.52 1,047,016 12.368 0.24%
2020-05-19 0 21.15 21.15 21.20 21.05 21.80 1,469,500 31,284,762 21.289 12.32 12.32 12.35 12.26 12.70 2,522,659 12.402 0.48%
2020-05-18 0 21.05 21.05 21.10 20.70 21.40 1,274,000 27,001,575 21.194 12.26 12.26 12.29 12.06 12.47 2,187,049 12.346 1.20%
2020-05-15 0 20.80 20.75 20.80 20.75 21.55 1,329,344 27,791,433 20.906 12.12 12.09 12.12 12.09 12.55 2,282,056 12.178 -0.48%
2020-05-14 0 20.90 20.90 20.95 20.60 21.10 1,384,370 28,928,768 20.897 12.17 12.17 12.20 12.00 12.29 2,376,518 12.173 -2.56%
2020-05-13 0 21.45 21.40 21.45 20.75 21.55 1,328,784 28,187,214 21.213 12.50 12.47 12.50 12.09 12.55 2,281,095 12.357 0.94%
2020-05-12 0 21.25 21.25 21.30 21.25 22.00 1,907,382 40,811,205 21.396 12.38 12.38 12.41 12.38 12.82 3,274,362 12.464 -2.75%
2020-05-11 0 21.85 21.85 21.90 21.80 22.55 1,239,245 27,266,840 22.003 12.73 12.73 12.76 12.70 13.14 2,127,385 12.817 0.23%
2020-05-08 0 21.80 21.70 21.80 21.35 22.00 1,081,375 23,558,025 21.785 12.70 12.64 12.70 12.44 12.82 1,856,373 12.690 2.59%
2020-05-07 0 21.25 21.25 21.30 21.10 21.70 1,623,150 34,589,125 21.310 12.38 12.38 12.41 12.29 12.64 2,786,427 12.413 -1.16%
2020-05-06 0 21.50 21.45 21.50 21.00 21.90 3,159,333 67,245,767 21.285 12.52 12.50 12.52 12.23 12.76 5,423,559 12.399 4.37%
2020-05-05 0 20.60 20.60 20.65 20.25 20.85 2,239,354 46,029,898 20.555 12.00 12.00 12.03 11.80 12.15 3,844,251 11.974 0.98%
2020-05-04 0 20.40 20.30 20.40 20.05 20.80 2,775,820 56,465,545 20.342 11.88 11.83 11.88 11.68 12.12 4,765,191 11.850 -4.23%
2020-04-29 0 21.30 21.25 21.30 20.95 21.60 2,213,697 47,037,163 21.248 12.41 12.38 12.41 12.20 12.58 3,800,206 12.378 1.67%
2020-04-28 0 20.95 20.95 21.05 20.80 21.20 1,887,275 39,592,163 20.978 12.20 12.20 12.26 12.12 12.35 3,239,845 12.220 -1.18%
2020-04-27 0 21.20 21.20 21.30 20.70 21.50 1,765,299 37,650,426 21.328 12.35 12.35 12.41 12.06 12.52 3,030,451 12.424 1.19%
2020-04-24 0 20.95 20.95 21.00 20.30 21.05 1,874,598 38,970,527 20.789 12.20 12.20 12.23 11.83 12.26 3,218,082 12.110 -0.95%
2020-04-23 0 21.15 21.15 21.20 20.55 21.45 4,295,685 90,230,853 21.005 12.32 12.32 12.35 11.97 12.50 7,374,310 12.236 0.00%
2020-04-22 0 21.15 21.05 21.15 20.50 21.25 2,981,066 62,457,091 20.951 12.32 12.26 12.32 11.94 12.38 5,117,532 12.205 0.00%
2020-04-21 0 21.15 21.15 21.30 21.00 21.75 2,640,464 56,009,919 21.212 12.32 12.32 12.41 12.23 12.67 4,532,828 12.357 -2.76%
2020-04-20 0 21.75 21.70 21.75 21.40 22.00 1,294,500 28,088,967 21.699 12.67 12.64 12.67 12.47 12.82 2,222,240 12.640 -1.14%
2020-04-17 0 22.00 21.90 22.00 21.65 22.25 2,141,356 47,048,260 21.971 12.82 12.76 12.82 12.61 12.96 3,676,020 12.799 3.29%
2020-04-16 0 21.30 21.30 21.40 21.10 21.65 2,657,448 56,748,444 21.354 12.41 12.41 12.47 12.29 12.61 4,561,984 12.439 -2.07%
2020-04-15 0 21.75 21.75 21.80 21.60 22.75 2,214,914 48,495,281 21.895 12.67 12.67 12.70 12.58 13.25 3,802,295 12.754 -2.47%
2020-04-14 0 22.30 22.25 22.30 22.15 22.65 1,351,805 30,221,986 22.357 12.99 12.96 12.99 12.90 13.19 2,320,615 13.023 0.45%
2020-04-09 0 22.20 22.15 22.20 21.80 22.45 1,394,856 30,955,504 22.193 12.93 12.90 12.93 12.70 13.08 2,394,519 12.928 2.78%
2020-04-08 0 21.60 21.60 21.65 21.50 21.90 1,196,787 25,944,481 21.678 12.58 12.58 12.61 12.52 12.76 2,054,499 12.628 -1.14%
2020-04-07 0 21.85 21.75 21.85 21.20 22.30 2,242,812 48,453,807 21.604 12.73 12.67 12.73 12.35 12.99 3,850,187 12.585 2.10%
2020-04-06 0 21.40 21.40 21.50 20.60 21.85 1,872,764 39,841,662 21.274 12.47 12.47 12.52 12.00 12.73 3,214,934 12.393 2.88%
2020-04-03 0 20.80 20.75 20.80 20.45 21.15 1,759,738 36,612,209 20.805 12.12 12.09 12.12 11.91 12.32 3,020,905 12.120 -0.72%
2020-04-02 0 20.95 20.95 21.00 19.80 21.00 2,507,542 51,860,400 20.682 12.20 12.20 12.23 11.53 12.23 4,304,644 12.048 2.70%
2020-04-01 0 20.40 20.35 20.40 20.20 20.90 1,952,801 40,107,080 20.538 11.88 11.85 11.88 11.77 12.17 3,352,332 11.964 -0.24%
2020-03-31 0 20.45 20.35 20.45 19.30 20.45 3,326,239 67,076,447 20.166 11.91 11.85 11.91 11.24 11.91 5,710,083 11.747 6.73%
2020-03-30 0 19.16 19.14 19.16 18.82 19.32 1,763,967 33,780,373 19.150 11.16 11.15 11.16 10.96 11.25 3,028,164 11.155 -2.44%
2020-03-27 0 19.64 19.60 19.64 19.22 19.84 1,904,967 37,237,643 19.548 11.44 11.42 11.44 11.20 11.56 3,270,216 11.387 1.34%
2020-03-26 0 19.38 19.34 19.38 18.70 19.48 2,788,276 53,780,523 19.288 11.29 11.27 11.29 10.89 11.35 4,786,574 11.236 1.36%
2020-03-25 0 19.12 19.10 19.12 18.54 19.30 3,296,794 62,396,159 18.926 11.14 11.13 11.14 10.80 11.24 5,659,536 11.025 4.48%
2020-03-24 0 18.30 18.30 18.34 18.06 18.60 2,662,977 48,798,988 18.325 10.66 10.66 10.68 10.52 10.83 4,571,476 10.675 3.98%
2020-03-23 0 17.60 17.54 17.60 17.14 17.86 2,921,328 51,370,286 17.585 10.25 10.22 10.25 9.984 10.40 5,014,981 10.243 -4.14%
2020-03-20 0 18.36 18.36 18.44 18.36 19.02 8,626,583 159,180,435 18.452 10.70 10.70 10.74 10.70 11.08 14,809,070 10.749 -1.08%
2020-03-19 0 18.56 18.56 18.58 18.38 20.40 3,865,228 72,876,407 18.854 10.81 10.81 10.82 10.71 11.88 6,635,354 10.983 -6.17%
2020-03-18 0 19.78 19.78 19.80 19.76 21.50 4,677,505 95,448,932 20.406 11.52 11.52 11.53 11.51 12.52 8,029,773 11.887 -4.21%
2020-03-17 0 20.65 20.65 20.80 19.64 20.90 4,400,361 89,789,501 20.405 12.03 12.03 12.12 11.44 12.17 7,554,006 11.886 3.87%
2020-03-16 0 19.88 19.86 19.88 19.82 20.85 3,463,064 69,597,890 20.097 11.58 11.57 11.58 11.55 12.15 5,944,968 11.707 -5.56%
2020-03-13 0 21.05 21.00 21.05 19.74 21.05 5,039,113 103,223,892 20.485 12.26 12.23 12.26 11.50 12.26 8,650,537 11.933 -3.88%
2020-03-12 0 21.90 21.85 21.90 21.75 22.20 2,207,527 48,297,397 21.879 12.76 12.73 12.76 12.67 12.93 3,789,614 12.745 -2.88%
2020-03-11 0 22.55 22.50 22.55 21.70 22.85 2,978,922 67,189,906 22.555 13.14 13.11 13.14 12.64 13.31 5,113,852 13.139 3.20%
2020-03-10 0 21.85 21.85 21.90 21.30 22.20 2,364,015 51,732,494 21.883 12.73 12.73 12.76 12.41 12.93 4,058,254 12.747 0.69%
2020-03-09 0 21.70 21.70 21.75 21.60 22.40 2,775,633 60,389,355 21.757 12.64 12.64 12.67 12.58 13.05 4,764,870 12.674 -4.82%
2020-03-06 0 22.80 22.80 22.85 22.55 22.95 1,238,175 28,185,540 22.764 13.28 13.28 13.31 13.14 13.37 2,125,549 13.260 -1.51%
2020-03-05 0 23.15 23.10 23.15 22.85 23.25 1,022,169 23,648,937 23.136 13.49 13.46 13.49 13.31 13.54 1,754,736 13.477 1.09%
2020-03-04 0 22.90 22.90 22.95 22.10 23.10 1,411,709 32,140,887 22.767 13.34 13.34 13.37 12.87 13.46 2,423,451 13.262 0.88%
2020-03-03 0 22.70 22.70 22.75 22.60 23.25 1,511,855 34,425,903 22.771 13.22 13.22 13.25 13.16 13.54 2,595,369 13.264 1.34%
2020-03-02 0 22.40 22.35 22.40 21.80 22.50 2,554,438 57,048,261 22.333 13.05 13.02 13.05 12.70 13.11 4,385,149 13.009 1.13%
2020-02-28 0 22.15 22.10 22.15 21.95 22.45 7,548,197 167,232,919 22.155 12.90 12.87 12.90 12.79 13.08 12,957,828 12.906 -2.42%
2020-02-27 0 22.70 22.65 22.70 22.40 23.00 2,412,765 54,615,258 22.636 13.22 13.19 13.22 13.05 13.40 4,141,942 13.186 -0.22%
2020-02-26 0 22.75 22.75 22.80 22.25 23.15 5,722,980 131,235,240 22.931 13.25 13.25 13.28 12.96 13.49 9,824,517 13.358 1.56%
2020-02-25 0 22.40 22.35 22.40 22.10 22.50 2,109,856 47,089,100 22.319 13.05 13.02 13.05 12.87 13.11 3,621,945 13.001 0.00%
2020-02-24 0 22.40 22.35 22.40 22.25 23.10 1,846,351 41,406,008 22.426 13.05 13.02 13.05 12.96 13.46 3,169,591 13.064 -1.75%
2020-02-21 0 22.80 22.75 22.80 22.60 23.15 2,160,757 49,237,774 22.787 13.28 13.25 13.28 13.16 13.49 3,709,325 13.274 -0.65%
2020-02-20 0 22.95 22.95 23.00 22.80 23.55 2,695,432 61,974,411 22.992 13.37 13.37 13.40 13.28 13.72 4,627,190 13.394 -1.50%
2020-02-19 0 23.30 23.30 23.35 23.10 23.75 2,430,933 56,685,683 23.318 13.57 13.57 13.60 13.46 13.83 4,173,131 13.583 -1.06%
2020-02-18 0 23.55 23.55 23.60 23.50 23.90 2,030,500 47,939,187 23.610 13.72 13.72 13.75 13.69 13.92 3,485,716 13.753 -2.28%
2020-02-17 0 24.10 24.05 24.10 23.65 24.20 5,765,620 137,954,132 23.927 14.04 14.01 14.04 13.78 14.10 9,897,716 13.938 -1.83%
2020-02-14 0 24.55 24.50 24.55 22.75 24.55 18,432,089 447,725,327 24.291 14.30 14.27 14.30 13.25 14.30 31,641,973 14.150 8.39%
2020-02-13 0 22.65 22.60 22.65 22.45 22.80 1,327,637 30,042,955 22.629 13.19 13.16 13.19 13.08 13.28 2,279,126 13.182 1.34%
2020-02-12 0 22.35 22.35 22.45 22.15 22.65 1,717,138 38,531,606 22.439 13.02 13.02 13.08 12.90 13.19 2,947,774 13.071 0.00%
2020-02-11 0 22.35 22.35 22.40 22.05 22.45 1,412,510 31,506,226 22.305 13.02 13.02 13.05 12.84 13.08 2,424,826 12.993 0.90%
2020-02-10 0 22.15 22.15 22.20 21.85 22.30 1,030,238 22,754,348 22.086 12.90 12.90 12.93 12.73 12.99 1,768,588 12.866 -0.45%
2020-02-07 0 22.25 22.25 22.30 22.15 22.55 1,405,137 31,296,847 22.273 12.96 12.96 12.99 12.90 13.14 2,412,169 12.975 -0.22%
2020-02-06 0 22.30 22.30 22.35 22.00 22.55 1,908,904 42,686,265 22.362 12.99 12.99 13.02 12.82 13.14 3,276,975 13.026 1.13%
2020-02-05 0 22.05 22.00 22.05 21.50 22.20 2,228,978 48,928,082 21.951 12.84 12.82 12.84 12.52 12.93 3,826,439 12.787 0.68%
2020-02-04 0 21.90 21.85 21.90 21.40 22.05 2,012,066 43,909,485 21.823 12.76 12.73 12.76 12.47 12.84 3,454,071 12.712 1.62%
2020-02-03 0 21.55 21.50 21.55 21.15 21.65 3,011,655 64,564,652 21.438 12.55 12.52 12.55 12.32 12.61 5,170,044 12.488 -1.37%
2020-01-31 0 21.85 21.80 21.85 21.60 22.35 3,803,170 83,166,041 21.868 12.73 12.70 12.73 12.58 13.02 6,528,821 12.738 -0.46%
2020-01-30 0 21.95 21.95 22.00 21.90 22.40 3,585,900 79,118,710 22.064 12.79 12.79 12.82 12.76 13.05 6,155,838 12.853 -0.23%
2020-01-29 0 22.00 22.00 22.05 21.65 22.35 3,863,311 84,912,739 21.979 12.82 12.82 12.84 12.61 13.02 6,632,063 12.803 -5.38%
2020-01-24 0 23.25 23.25 23.30 23.15 23.45 633,630 14,748,154 23.276 13.54 13.54 13.57 13.49 13.66 1,087,739 13.559 0.22%
2020-01-23 0 23.20 23.15 23.20 23.15 23.85 2,991,669 69,936,151 23.377 13.51 13.49 13.51 13.49 13.89 5,135,734 13.618 -2.73%
2020-01-22 0 23.85 23.85 23.90 23.70 24.45 3,605,724 86,219,827 23.912 13.89 13.89 13.92 13.81 14.24 6,189,869 13.929 -1.65%
2020-01-21 0 24.25 24.20 24.25 24.25 25.15 2,805,803 68,710,016 24.489 14.13 14.10 14.13 14.13 14.65 4,816,662 14.265 -3.96%
2020-01-20 0 25.25 25.20 25.25 25.15 25.80 1,381,101 35,107,202 25.420 14.71 14.68 14.71 14.65 15.03 2,370,907 14.808 -0.39%
2020-01-17 0 25.35 25.30 25.35 25.05 25.60 2,594,960 65,547,135 25.259 14.77 14.74 14.77 14.59 14.91 4,454,712 14.714 1.00%
2020-01-16 0 25.10 25.10 25.15 24.55 25.25 4,069,859 101,623,995 24.970 14.62 14.62 14.65 14.30 14.71 6,986,640 14.545 0.80%
2020-01-15 0 24.90 24.90 24.95 24.60 25.20 7,708,586 190,892,681 24.764 14.50 14.50 14.53 14.33 14.68 13,233,165 14.425 -0.99%
2020-01-14 0 25.15 25.10 25.15 24.95 25.20 1,451,459 36,417,083 25.090 14.65 14.62 14.65 14.53 14.68 2,491,689 14.615 0.60%
2020-01-13 0 25.00 25.00 25.05 24.70 25.10 859,271 21,446,452 24.959 14.56 14.56 14.59 14.39 14.62 1,475,092 14.539 1.42%
2020-01-10 0 24.65 24.65 24.70 24.25 24.75 1,656,098 40,683,456 24.566 14.36 14.36 14.39 14.13 14.42 2,842,988 14.310 1.02%
2020-01-09 0 24.40 24.40 24.45 24.10 24.60 1,574,583 38,301,656 24.325 14.21 14.21 14.24 14.04 14.33 2,703,053 14.170 0.00%
2020-01-08 0 24.40 24.40 24.45 24.10 24.50 2,136,375 51,804,810 24.249 14.21 14.21 14.24 14.04 14.27 3,667,469 14.125 -0.61%
2020-01-07 0 24.55 24.50 24.55 24.40 24.75 1,330,184 32,650,210 24.546 14.30 14.27 14.30 14.21 14.42 2,283,498 14.298 -0.41%
2020-01-06 0 24.65 24.60 24.65 24.50 25.10 1,788,551 44,179,166 24.701 14.36 14.33 14.36 14.27 14.62 3,070,367 14.389 -1.00%
2020-01-03 0 24.90 24.90 24.95 24.80 25.25 1,523,748 38,034,669 24.961 14.50 14.50 14.53 14.45 14.71 2,615,786 14.540 -0.60%
2020-01-02 0 25.05 25.00 25.05 24.80 25.15 646,000 16,148,619 24.998 14.59 14.56 14.59 14.45 14.65 1,108,974 14.562 1.21%
2019-12-31 0 24.75 24.75 24.80 24.75 24.95 878,000 21,776,916 24.803 14.42 14.42 14.45 14.42 14.53 1,507,244 14.448 -0.60%
2019-12-30 0 24.90 24.90 24.95 24.90 25.35 1,005,439 25,192,918 25.057 14.50 14.50 14.53 14.50 14.77 1,726,016 14.596 -0.99%
2019-12-27 0 25.15 25.15 25.20 25.00 25.40 773,048 19,492,465 25.215 14.65 14.65 14.68 14.56 14.80 1,327,075 14.688 0.00%
2019-12-24 0 25.15 25.15 25.20 25.05 25.35 268,838 6,772,269 25.191 14.65 14.65 14.68 14.59 14.77 461,508 14.674 -0.40%
2019-12-23 0 25.25 25.25 25.30 24.95 25.35 765,172 19,310,450 25.237 14.71 14.71 14.74 14.53 14.77 1,313,554 14.701 0.40%
2019-12-20 0 25.15 25.10 25.15 24.75 25.20 1,934,743 48,527,892 25.082 14.65 14.62 14.65 14.42 14.68 3,321,332 14.611 1.41%
2019-12-19 0 24.80 24.80 24.85 24.80 25.15 2,034,072 50,609,805 24.881 14.45 14.45 14.48 14.45 14.65 3,491,848 14.494 -1.39%
2019-12-18 0 25.15 25.15 25.20 24.80 25.30 2,459,938 61,754,320 25.104 14.65 14.65 14.68 14.45 14.74 4,222,923 14.624 0.60%
2019-12-17 0 25.00 25.00 25.05 25.00 25.70 2,226,306 56,017,430 25.162 14.56 14.56 14.59 14.56 14.97 3,821,852 14.657 -2.15%
2019-12-16 0 25.55 25.55 25.65 25.35 25.80 1,380,166 35,320,407 25.591 14.88 14.88 14.94 14.77 15.03 2,369,301 14.908 -0.78%
2019-12-13 0 25.75 25.70 25.75 25.20 26.00 1,916,292 49,322,848 25.739 15.00 14.97 15.00 14.68 15.15 3,289,657 14.993 2.59%
2019-12-12 0 25.10 25.10 25.15 24.75 25.25 1,785,391 44,667,766 25.018 14.62 14.62 14.65 14.42 14.71 3,064,942 14.574 -0.59%
2019-12-11 0 25.25 25.15 25.25 23.85 25.30 1,850,239 46,005,716 24.865 14.71 14.65 14.71 13.89 14.74 3,176,266 14.484 1.00%
2019-12-10 0 25.00 25.00 25.05 24.70 25.30 1,203,995 30,149,589 25.041 14.56 14.56 14.59 14.39 14.74 2,066,872 14.587 -1.96%
2019-12-09 0 25.50 25.50 25.60 25.40 25.80 1,178,841 30,197,384 25.616 14.85 14.85 14.91 14.80 15.03 2,023,691 14.922 -0.39%
2019-12-06 0 25.60 25.55 25.60 25.15 25.65 1,208,116 30,832,886 25.521 14.91 14.88 14.91 14.65 14.94 2,073,947 14.867 2.61%
2019-12-05 0 24.95 24.95 25.00 24.50 25.15 671,285 16,713,496 24.898 14.53 14.53 14.56 14.27 14.65 1,152,381 14.503 0.81%
2019-12-04 0 24.75 24.75 24.80 24.60 25.00 1,392,772 34,555,151 24.810 14.42 14.42 14.45 14.33 14.56 2,390,942 14.453 -1.20%
2019-12-03 0 25.05 25.05 25.10 24.60 25.25 949,345 23,733,214 25.000 14.59 14.59 14.62 14.33 14.71 1,629,720 14.563 -0.60%
2019-12-02 0 25.20 25.20 25.25 25.10 25.45 1,034,746 26,083,829 25.208 14.68 14.68 14.71 14.62 14.83 1,776,326 14.684 -0.20%
2019-11-29 0 25.25 25.25 25.30 25.20 25.90 1,692,068 42,862,252 25.331 14.71 14.71 14.74 14.68 15.09 2,904,737 14.756 -2.51%
2019-11-28 0 25.90 25.85 25.90 25.70 26.00 1,016,704 26,270,979 25.839 15.09 15.06 15.09 14.97 15.15 1,745,354 15.052 -1.15%
2019-11-27 0 26.20 26.10 26.20 25.70 26.25 1,850,590 48,274,589 26.086 15.26 15.20 15.26 14.97 15.29 3,176,868 15.196 1.35%
2019-11-26 0 25.85 25.80 25.85 25.70 26.50 4,196,929 108,738,900 25.909 15.06 15.03 15.06 14.97 15.44 7,204,778 15.093 -2.45%
2019-11-25 0 26.50 26.50 26.55 26.10 27.25 2,884,500 76,834,341 26.637 15.44 15.44 15.47 15.20 15.87 4,951,759 15.517 2.51%
2019-11-22 0 25.85 25.85 25.90 25.60 26.20 2,450,957 63,330,220 25.839 15.06 15.06 15.09 14.91 15.26 4,207,505 15.052 0.78%
2019-11-21 0 25.65 25.65 25.70 25.20 25.95 1,952,571 50,045,861 25.631 14.94 14.94 14.97 14.68 15.12 3,351,937 14.930 -1.91%
2019-11-20 0 26.15 26.05 26.15 25.55 26.20 1,706,262 44,422,825 26.035 15.23 15.17 15.23 14.88 15.26 2,929,103 15.166 0.77%
2019-11-19 0 25.95 25.85 25.95 24.95 26.00 1,914,540 49,248,081 25.723 15.12 15.06 15.12 14.53 15.15 3,286,650 14.984 1.17%
2019-11-18 0 25.65 25.60 25.65 24.65 25.80 1,721,525 44,068,194 25.598 14.94 14.91 14.94 14.36 15.03 2,955,305 14.912 3.01%
2019-11-15 0 24.90 24.85 24.90 24.75 25.40 779,500 19,543,287 25.072 14.50 14.48 14.50 14.42 14.80 1,338,151 14.605 1.01%
2019-11-14 0 24.65 24.65 24.70 24.55 25.00 1,327,508 32,790,865 24.701 14.36 14.36 14.39 14.30 14.56 2,278,905 14.389 -0.80%
2019-11-13 0 24.85 24.85 24.90 24.70 25.80 2,912,373 72,757,595 24.982 14.48 14.48 14.50 14.39 15.03 4,999,608 14.553 -4.05%
2019-11-12 0 25.90 25.80 25.90 25.50 25.90 1,476,515 38,071,753 25.785 15.09 15.03 15.09 14.85 15.09 2,534,702 15.020 0.78%
2019-11-11 0 25.70 25.65 25.70 25.40 26.30 2,761,223 70,956,337 25.697 14.97 14.94 14.97 14.80 15.32 4,740,132 14.969 -2.10%
2019-11-08 0 26.25 26.15 26.25 25.95 26.80 3,034,056 79,793,596 26.299 15.29 15.23 15.29 15.12 15.61 5,208,499 15.320 -1.13%
2019-11-07 0 26.55 26.45 26.55 26.25 26.70 3,381,314 89,745,861 26.542 15.47 15.41 15.47 15.29 15.55 5,804,629 15.461 0.57%
2019-11-06 0 26.40 26.30 26.40 25.90 26.50 1,022,149 26,916,559 26.333 15.38 15.32 15.38 15.09 15.44 1,754,701 15.340 1.93%
2019-11-05 0 25.90 25.85 25.90 25.80 26.30 2,041,283 52,945,448 25.937 15.09 15.06 15.09 15.03 15.32 3,504,227 15.109 -0.77%
2019-11-04 0 26.10 26.05 26.10 25.40 26.25 2,109,481 54,995,395 26.071 15.20 15.17 15.20 14.80 15.29 3,621,301 15.187 2.76%
2019-11-01 0 25.40 25.40 25.45 25.20 25.55 1,002,622 25,443,028 25.376 14.80 14.80 14.83 14.68 14.88 1,721,180 14.782 0.00%
2019-10-31 0 25.40 25.40 25.45 25.20 25.65 2,300,023 58,472,671 25.423 14.80 14.80 14.83 14.68 14.94 3,948,400 14.809 -0.20%
2019-10-30 0 25.45 25.40 25.45 24.90 25.55 1,829,018 46,408,933 25.374 14.83 14.80 14.83 14.50 14.88 3,139,836 14.781 1.39%
2019-10-29 0 25.10 25.05 25.10 24.80 25.80 2,900,520 72,923,357 25.141 14.62 14.59 14.62 14.45 15.03 4,979,261 14.645 -0.99%
2019-10-28 0 25.35 25.35 25.40 25.15 25.70 2,058,249 52,207,334 25.365 14.77 14.77 14.80 14.65 14.97 3,533,352 14.776 1.40%
2019-10-25 0 25.00 24.95 25.00 24.60 25.20 1,095,940 27,377,148 24.981 14.56 14.53 14.56 14.33 14.68 1,881,377 14.552 0.60%
2019-10-24 0 24.85 24.75 24.85 24.40 24.95 1,219,042 30,164,424 24.744 14.48 14.42 14.48 14.21 14.53 2,092,703 14.414 2.47%
2019-10-23 0 24.25 24.10 24.25 24.00 24.55 1,553,322 37,666,591 24.249 14.13 14.04 14.13 13.98 14.30 2,666,555 14.126 0.21%
2019-10-22 0 24.20 24.15 24.20 23.90 24.45 2,411,566 58,241,206 24.151 14.10 14.07 14.10 13.92 14.24 4,139,884 14.068 -0.82%
2019-10-21 0 24.40 24.40 24.45 24.25 24.60 991,354 24,203,245 24.414 14.21 14.21 14.24 14.13 14.33 1,701,836 14.222 0.00%
2019-10-18 0 24.40 24.40 24.45 24.10 24.80 2,381,559 58,089,062 24.391 14.21 14.21 14.24 14.04 14.45 4,088,371 14.208 -1.61%
2019-10-17 0 24.80 24.80 24.85 24.70 25.45 2,718,729 67,878,059 24.967 14.45 14.45 14.48 14.39 14.83 4,667,184 14.544 0.20%
2019-10-16 0 24.75 24.70 24.75 24.00 24.95 2,905,287 71,362,387 24.563 14.42 14.39 14.42 13.98 14.53 4,987,444 14.308 0.61%
2019-10-15 0 24.60 24.60 24.65 24.40 24.75 1,416,663 34,862,236 24.609 14.33 14.33 14.36 14.21 14.42 2,431,955 14.335 -0.20%
2019-10-14 0 24.65 24.60 24.65 24.40 25.25 1,336,500 33,204,143 24.844 14.36 14.33 14.36 14.21 14.71 2,294,341 14.472 0.82%
2019-10-11 0 24.45 24.40 24.45 23.55 24.60 2,231,527 54,128,052 24.256 14.24 14.21 14.24 13.72 14.33 3,830,815 14.130 4.04%
2019-10-10 0 23.50 23.45 23.50 23.40 23.85 3,591,690 84,406,428 23.500 13.69 13.66 13.69 13.63 13.89 6,165,777 13.690 -0.63%
2019-10-09 0 23.65 23.60 23.65 23.30 23.65 1,931,547 45,363,459 23.486 13.78 13.75 13.78 13.57 13.78 3,315,845 13.681 -0.42%
2019-10-08 0 23.75 23.70 23.75 23.70 24.20 2,153,133 51,497,723 23.918 13.83 13.81 13.83 13.81 14.10 3,696,237 13.932 -2.26%
2019-10-04 0 24.30 24.30 24.35 24.05 24.80 1,588,320 38,728,061 24.383 14.16 14.16 14.18 14.01 14.45 2,726,635 14.204 -0.21%
2019-10-03 0 24.35 24.35 24.40 24.00 24.40 1,667,774 40,388,849 24.217 14.18 14.18 14.21 13.98 14.21 2,863,032 14.107 -0.41%
2019-10-02 0 24.45 24.40 24.45 23.85 24.50 1,249,026 30,370,179 24.315 14.24 14.21 14.24 13.89 14.27 2,144,176 14.164 1.24%
2019-09-30 0 24.15 24.10 24.15 23.70 24.40 2,095,999 50,512,144 24.099 14.07 14.04 14.07 13.81 14.21 3,598,157 14.038 0.84%
2019-09-27 0 23.95 23.90 23.95 23.30 24.00 2,226,504 52,969,713 23.791 13.95 13.92 13.95 13.57 13.98 3,822,192 13.858 1.91%
2019-09-26 0 23.50 23.50 23.55 23.15 23.70 4,429,531 103,836,086 23.442 13.69 13.69 13.72 13.49 13.81 7,604,081 13.655 0.64%
2019-09-25 0 23.35 23.30 23.35 23.10 23.75 3,014,961 70,327,901 23.326 13.60 13.57 13.60 13.46 13.83 5,175,719 13.588 -2.10%
2019-09-24 0 23.85 23.85 23.90 23.35 23.95 4,321,615 102,547,973 23.729 13.89 13.89 13.92 13.60 13.95 7,418,824 13.823 -0.83%
2019-09-23 0 24.05 24.00 24.05 23.70 24.25 1,196,366 28,709,302 23.997 14.01 13.98 14.01 13.81 14.13 2,053,776 13.979 0.42%
2019-09-20 0 23.95 23.95 24.15 23.95 24.55 4,848,555 117,255,416 24.184 13.95 13.95 14.07 13.95 14.30 8,323,411 14.087 -2.04%
2019-09-19 0 24.45 24.45 24.50 24.45 24.95 1,980,322 48,675,955 24.580 14.24 14.24 14.27 14.24 14.53 3,399,576 14.318 -0.81%
2019-09-18 0 24.65 24.65 24.75 24.50 25.00 2,633,786 65,098,570 24.717 14.36 14.36 14.42 14.27 14.56 4,521,364 14.398 -1.99%
2019-09-17 0 25.15 25.10 25.15 24.80 25.50 1,703,546 42,682,875 25.055 14.65 14.62 14.65 14.45 14.85 2,924,441 14.595 -0.98%
2019-09-16 0 25.40 25.40 25.45 25.40 26.15 949,169 24,267,547 25.567 14.80 14.80 14.83 14.80 15.23 1,629,418 14.893 -2.31%
2019-09-13 0 26.00 26.00 26.05 25.35 26.15 1,326,588 34,223,643 25.798 15.15 15.15 15.17 14.77 15.23 2,277,325 15.028 1.36%
2019-09-12 0 25.65 25.65 25.70 25.50 26.00 1,646,153 42,311,462 25.703 14.94 14.94 14.97 14.85 15.15 2,825,916 14.973 -0.77%
2019-09-11 0 25.85 25.80 25.85 25.00 26.15 2,831,462 72,807,859 25.714 15.06 15.03 15.06 14.56 15.23 4,860,710 14.979 2.78%
2019-09-10 0 25.15 25.10 25.15 25.00 25.70 2,598,263 65,395,986 25.169 14.65 14.62 14.65 14.56 14.97 4,460,382 14.662 -1.18%
2019-09-09 0 25.45 25.45 25.50 25.15 25.80 1,915,186 48,703,033 25.430 14.83 14.83 14.85 14.65 15.03 3,287,759 14.813 -0.78%
2019-09-06 0 25.65 25.65 25.75 25.50 26.10 2,133,850 55,069,481 25.808 14.94 14.94 15.00 14.85 15.20 3,663,135 15.033 -1.54%
2019-09-05 0 26.05 25.95 26.05 25.65 26.40 3,239,604 84,252,675 26.007 15.17 15.12 15.17 14.94 15.38 5,561,359 15.150 -1.51%
2019-09-04 0 26.45 26.35 26.45 25.10 26.45 3,686,045 95,837,324 26.000 15.41 15.35 15.41 14.62 15.41 6,327,755 15.146 4.96%
2019-09-03 0 25.20 25.20 25.25 25.20 25.85 1,438,612 36,486,170 25.362 14.68 14.68 14.71 14.68 15.06 2,469,634 14.774 -1.56%
2019-09-02 0 26.00 26.00 26.05 25.70 26.20 1,866,000 48,405,765 25.941 14.91 14.91 14.94 14.74 15.03 3,253,374 14.879 -1.70%
2019-08-30 0 26.45 26.40 26.45 25.90 26.75 1,831,019 48,278,783 26.367 15.17 15.14 15.17 14.86 15.34 3,192,385 15.123 -1.12%
2019-08-29 0 26.75 26.75 26.80 26.20 27.05 1,803,000 47,966,075 26.603 15.34 15.34 15.37 15.03 15.51 3,143,534 15.259 -1.11%
2019-08-28 0 27.05 27.00 27.05 26.75 27.35 1,449,244 39,245,405 27.080 15.51 15.49 15.51 15.34 15.69 2,526,759 15.532 -0.18%
2019-08-27 0 27.10 27.00 27.10 26.50 27.30 2,406,470 64,824,478 26.938 15.54 15.49 15.54 15.20 15.66 4,195,685 15.450 0.93%
2019-08-26 0 26.85 26.80 26.85 26.00 27.10 1,883,425 49,993,413 26.544 15.40 15.37 15.40 14.91 15.54 3,283,755 15.224 -2.36%
2019-08-23 0 27.50 27.50 27.60 27.15 28.20 1,998,467 54,743,299 27.393 15.77 15.77 15.83 15.57 16.17 3,484,331 15.711 -3.51%
2019-08-22 0 28.50 28.40 28.50 28.00 29.20 3,297,922 93,621,959 28.388 16.35 16.29 16.35 16.06 16.75 5,749,933 16.282 -2.23%
2019-08-21 0 29.15 29.15 29.20 28.65 29.35 2,448,313 71,097,279 29.039 16.72 16.72 16.75 16.43 16.83 4,268,638 16.656 -1.52%
2019-08-20 0 29.60 29.50 29.60 28.50 29.75 1,784,948 52,604,157 29.471 16.98 16.92 16.98 16.35 17.06 3,112,060 16.903 2.42%
2019-08-19 0 28.90 28.90 28.95 28.55 29.85 2,364,693 68,286,659 28.878 16.58 16.58 16.60 16.38 17.12 4,122,846 16.563 0.52%
2019-08-16 0 28.75 28.70 28.75 27.30 30.05 3,478,085 99,869,104 28.714 16.49 16.46 16.49 15.66 17.24 6,064,047 16.469 4.36%
2019-08-15 0 27.55 27.50 27.55 26.30 27.65 2,936,729 80,164,856 27.297 15.80 15.77 15.80 15.08 15.86 5,120,192 15.657 2.61%
2019-08-14 0 26.85 26.75 26.85 26.45 27.70 2,339,146 62,628,896 26.774 15.40 15.34 15.40 15.17 15.89 4,078,305 15.357 -1.29%
2019-08-13 0 27.20 27.15 27.20 26.95 27.60 3,338,931 91,035,038 27.265 15.60 15.57 15.60 15.46 15.83 5,821,432 15.638 -1.27%
2019-08-12 0 27.55 27.50 27.55 27.00 27.85 1,379,495 37,999,582 27.546 15.80 15.77 15.80 15.49 15.97 2,405,152 15.799 0.18%
2019-08-09 0 27.50 27.50 27.55 27.50 28.40 1,664,624 46,292,290 27.809 15.77 15.77 15.80 15.77 16.29 2,902,275 15.950 -1.79%
2019-08-08 0 28.00 28.00 28.05 27.40 28.35 1,948,105 54,546,277 28.000 16.06 16.06 16.09 15.72 16.26 3,396,524 16.059 1.82%
2019-08-07 0 27.50 27.45 27.50 26.80 27.65 1,702,340 46,571,054 27.357 15.77 15.74 15.77 15.37 15.86 2,968,033 15.691 0.18%
2019-08-06 0 27.45 27.45 27.55 27.10 27.65 1,995,523 54,578,695 27.351 15.74 15.74 15.80 15.54 15.86 3,479,198 15.687 -1.96%
2019-08-05 0 28.00 28.00 28.05 27.95 28.60 2,206,141 61,855,571 28.038 16.06 16.06 16.09 16.03 16.40 3,846,411 16.081 -3.11%
2019-08-02 0 28.90 28.90 28.95 28.30 28.95 1,304,031 37,532,157 28.782 16.58 16.58 16.60 16.23 16.60 2,273,580 16.508 -0.86%
2019-08-01 0 29.15 29.15 29.20 28.90 29.35 1,763,957 51,443,035 29.163 16.72 16.72 16.75 16.58 16.83 3,075,462 16.727 -1.52%
2019-07-31 0 29.60 29.40 29.60 29.30 30.20 1,616,000 47,657,250 29.491 16.98 16.86 16.98 16.81 17.32 2,817,499 16.915 -1.82%
2019-07-30 0 30.15 30.15 30.20 30.10 30.90 991,863 29,928,190 30.174 17.29 17.29 17.32 17.26 17.72 1,729,315 17.306 -1.15%
2019-07-29 0 30.50 30.40 30.50 29.60 31.35 1,432,355 43,523,155 30.386 17.49 17.44 17.49 16.98 17.98 2,497,313 17.428 -2.09%
2019-07-26 0 31.15 31.15 31.20 31.10 31.70 1,191,830 37,275,164 31.276 17.87 17.87 17.90 17.84 18.18 2,077,958 17.938 -1.74%
2019-07-25 0 31.70 31.70 31.75 31.55 32.10 999,332 31,711,793 31.733 18.18 18.18 18.21 18.10 18.41 1,742,337 18.201 -1.40%
2019-07-24 0 32.15 32.15 32.20 32.05 32.65 944,893 30,462,447 32.239 18.44 18.44 18.47 18.38 18.73 1,647,423 18.491 -1.38%
2019-07-23 0 32.60 32.60 32.65 32.25 33.25 590,329 19,210,645 32.542 18.70 18.70 18.73 18.50 19.07 1,029,240 18.665 -1.06%
2019-07-22 0 32.95 32.90 32.95 32.40 33.30 792,883 26,133,490 32.960 18.90 18.87 18.90 18.58 19.10 1,382,393 18.905 -0.30%
2019-07-19 0 33.05 33.05 33.10 32.25 33.20 989,928 32,543,042 32.874 18.96 18.96 18.98 18.50 19.04 1,725,941 18.855 1.23%
2019-07-18 0 32.65 32.60 32.65 32.25 33.40 1,639,427 53,628,524 32.712 18.73 18.70 18.73 18.50 19.16 2,858,344 18.762 -1.36%
2019-07-17 0 33.10 33.10 33.15 32.90 34.15 1,008,832 33,477,579 33.184 18.98 18.98 19.01 18.87 19.59 1,758,900 19.033 -3.07%
2019-07-16 0 34.15 34.05 34.15 33.65 34.30 1,173,399 39,966,001 34.060 19.59 19.53 19.59 19.30 19.67 2,045,823 19.535 1.49%
2019-07-15 0 33.65 33.60 33.65 33.20 34.05 751,223 25,195,350 33.539 19.30 19.27 19.30 19.04 19.53 1,309,759 19.237 -0.44%
2019-07-12 0 33.80 33.75 33.80 33.50 33.90 422,300 14,246,457 33.735 19.39 19.36 19.39 19.21 19.44 736,281 19.349 0.15%
2019-07-11 0 33.75 33.65 33.75 33.35 33.85 1,450,988 48,900,895 33.702 19.36 19.30 19.36 19.13 19.41 2,529,800 19.330 2.12%
2019-07-10 0 33.05 33.05 33.15 32.40 33.25 1,198,089 39,498,094 32.968 18.96 18.96 19.01 18.58 19.07 2,088,870 18.909 1.69%
2019-07-09 0 32.50 32.50 32.60 32.25 33.20 707,778 23,015,212 32.518 18.64 18.64 18.70 18.50 19.04 1,234,012 18.651 -1.96%
2019-07-08 0 33.15 33.05 33.15 32.80 33.95 600,200 19,873,105 33.111 19.01 18.96 19.01 18.81 19.47 1,046,450 18.991 -1.92%
2019-07-05 0 33.80 33.75 33.80 33.40 34.15 699,809 23,623,683 33.757 19.39 19.36 19.39 19.16 19.59 1,220,118 19.362 0.30%
2019-07-04 0 33.70 33.70 33.75 33.70 34.15 722,326 24,490,399 33.905 19.33 19.33 19.36 19.33 19.59 1,259,377 19.446 0.45%
2019-07-03 0 33.55 33.55 33.60 32.60 33.90 1,320,429 44,365,609 33.599 19.24 19.24 19.27 18.70 19.44 2,302,170 19.271 1.82%
2019-07-02 0 32.95 32.90 32.95 32.50 34.00 1,552,171 51,154,588 32.957 18.90 18.87 18.90 18.64 19.50 2,706,213 18.903 0.46%
2019-06-28 0 32.80 32.80 32.85 32.55 33.40 1,545,188 50,976,696 32.991 18.81 18.81 18.84 18.67 19.16 2,694,038 18.922 0.46%
2019-06-27 0 32.65 32.60 32.65 32.20 32.75 604,020 19,645,779 32.525 18.73 18.70 18.73 18.47 18.78 1,053,110 18.655 0.15%
2019-06-26 0 32.60 32.40 32.60 32.05 32.70 1,415,217 45,915,684 32.444 18.70 18.58 18.70 18.38 18.76 2,467,433 18.609 0.46%
2019-06-25 0 32.45 32.40 32.45 32.00 33.05 1,694,515 55,037,238 32.480 18.61 18.58 18.61 18.35 18.96 2,954,390 18.629 -0.92%
2019-06-24 0 32.75 32.70 32.75 32.10 33.00 1,962,000 64,100,437 32.671 18.78 18.76 18.78 18.41 18.93 3,420,750 18.739 3.31%
2019-06-21 0 31.70 31.70 31.75 31.45 32.70 2,099,108 66,762,450 31.805 18.18 18.18 18.21 18.04 18.76 3,659,798 18.242 -1.71%
2019-06-20 0 32.25 32.20 32.25 31.95 32.50 1,292,116 41,597,141 32.193 18.50 18.47 18.50 18.33 18.64 2,252,806 18.465 1.26%
2019-06-19 0 31.85 31.80 31.85 31.65 32.20 1,100,847 35,094,812 31.880 18.27 18.24 18.27 18.15 18.47 1,919,329 18.285 1.76%
2019-06-18 0 31.30 31.30 31.35 30.80 31.70 1,023,685 32,069,507 31.328 17.95 17.95 17.98 17.67 18.18 1,784,797 17.968 1.29%
2019-06-17 0 30.90 30.85 30.90 30.60 31.30 952,431 29,466,099 30.938 17.72 17.69 17.72 17.55 17.95 1,660,565 17.745 0.00%
2019-06-14 0 30.90 30.85 30.90 30.50 31.80 944,465 29,242,117 30.962 17.72 17.69 17.72 17.49 18.24 1,646,676 17.758 -1.90%
2019-06-13 0 31.50 31.50 31.55 30.70 31.75 1,159,705 36,181,971 31.199 18.07 18.07 18.10 17.61 18.21 2,021,948 17.895 1.94%
2019-06-12 0 30.90 30.90 30.95 30.80 31.40 1,208,063 37,467,948 31.015 17.72 17.72 17.75 17.67 18.01 2,106,260 17.789 -1.90%
2019-06-11 0 31.50 31.50 31.55 31.10 31.90 1,594,211 50,353,892 31.585 18.07 18.07 18.10 17.84 18.30 2,779,510 18.116 0.96%
2019-06-10 0 31.20 31.10 31.20 30.40 31.45 1,205,904 37,343,716 30.967 17.90 17.84 17.90 17.44 18.04 2,102,496 17.762 3.14%
2019-06-06 0 30.25 30.25 30.30 30.00 30.80 1,685,674 50,959,253 30.231 17.35 17.35 17.38 17.21 17.67 2,938,975 17.339 -0.49%
2019-06-05 0 30.40 30.30 30.40 29.95 30.80 915,247 27,633,632 30.193 17.44 17.38 17.44 17.18 17.67 1,595,735 17.317 1.16%
2019-06-04 0 30.05 30.00 30.05 29.50 30.40 1,804,850 53,838,208 29.830 17.24 17.21 17.24 16.92 17.44 3,146,759 17.109 1.69%
2019-06-03 0 29.55 29.50 29.55 28.70 29.90 1,482,322 43,203,012 29.145 16.95 16.92 16.95 16.46 17.15 2,584,431 16.717 -0.67%
2019-05-31 0 29.75 29.70 29.75 29.60 31.80 2,565,962 77,716,356 30.287 17.06 17.03 17.06 16.98 18.24 4,473,759 17.372 -5.25%
2019-05-30 0 31.40 31.20 31.40 30.90 31.95 1,569,665 49,482,832 31.524 18.01 17.90 18.01 17.72 18.33 2,736,714 18.081 -0.95%
2019-05-29 0 31.70 31.65 31.70 31.60 32.25 2,733,269 87,301,356 31.940 18.18 18.15 18.18 18.12 18.50 4,765,459 18.320 -2.46%
2019-05-28 0 32.50 32.35 32.50 31.15 32.50 4,362,682 140,578,809 32.223 18.64 18.55 18.64 17.87 18.64 7,606,343 18.482 4.67%
2019-05-27 0 31.05 31.00 31.05 30.10 31.10 1,235,201 38,023,830 30.784 17.81 17.78 17.81 17.26 17.84 2,153,575 17.656 3.16%
2019-05-24 0 30.10 30.05 30.10 28.80 31.00 4,325,821 129,930,827 30.036 17.26 17.24 17.26 16.52 17.78 7,542,076 17.227 -1.47%
2019-05-23 0 31.50 31.50 31.55 31.40 32.50 2,196,055 69,737,471 31.756 17.52 17.52 17.55 17.47 18.08 3,947,889 17.664 -2.02%
2019-05-22 0 32.15 32.15 32.20 31.35 32.40 1,625,465 52,169,639 32.095 17.88 17.88 17.91 17.44 18.02 2,922,129 17.853 2.23%
2019-05-21 0 31.45 31.45 31.55 31.30 31.90 806,459 25,459,856 31.570 17.49 17.49 17.55 17.41 17.74 1,449,786 17.561 -0.32%
2019-05-20 0 31.55 31.55 31.60 31.30 32.40 999,062 31,529,152 31.559 17.55 17.55 17.58 17.41 18.02 1,796,032 17.555 -2.17%
2019-05-17 0 32.25 32.25 32.35 32.25 32.95 737,796 23,874,150 32.359 17.94 17.94 18.00 17.94 18.33 1,326,350 18.000 -0.31%
2019-05-16 0 32.35 32.25 32.35 31.50 34.95 1,207,025 38,897,492 32.226 18.00 17.94 18.00 17.52 19.44 2,169,891 17.926 1.89%
2019-05-15 0 31.75 31.75 31.80 31.55 32.30 962,740 30,706,218 31.895 17.66 17.66 17.69 17.55 17.97 1,730,736 17.742 0.16%
2019-05-14 0 31.70 31.70 31.75 31.10 31.95 1,568,851 49,434,528 31.510 17.63 17.63 17.66 17.30 17.77 2,820,353 17.528 -1.55%
2019-05-10 0 32.20 32.20 32.25 31.85 32.90 1,385,700 44,891,679 32.396 17.91 17.91 17.94 17.72 18.30 2,491,099 18.021 1.58%
2019-05-09 0 31.70 31.65 31.70 31.30 32.45 1,088,806 34,492,663 31.679 17.63 17.61 17.63 17.41 18.05 1,957,367 17.622 -2.61%
2019-05-08 0 32.55 32.55 32.60 32.40 33.60 1,510,309 49,497,153 32.773 18.11 18.11 18.13 18.02 18.69 2,715,111 18.230 -0.76%
2019-05-07 0 32.80 32.70 32.80 32.40 33.05 939,392 30,826,180 32.815 18.25 18.19 18.25 18.02 18.38 1,688,762 18.254 1.08%
2019-05-06 0 32.45 32.45 32.55 31.80 32.90 993,437 32,146,236 32.359 18.05 18.05 18.11 17.69 18.30 1,785,920 18.000 -2.84%
2019-05-03 0 33.40 33.35 33.40 33.05 33.55 1,042,058 34,669,067 33.270 18.58 18.55 18.58 18.38 18.66 1,873,327 18.507 -0.15%
2019-05-02 0 33.45 33.40 33.45 33.00 33.55 700,000 23,375,787 33.394 18.61 18.58 18.61 18.36 18.66 1,258,403 18.576 -0.15%
2019-04-30 0 33.50 33.40 33.50 33.40 34.20 2,653,339 89,428,782 33.704 18.63 18.58 18.63 18.58 19.02 4,769,957 18.748 -1.33%
2019-04-29 0 33.95 33.90 33.95 33.25 34.00 279,745 9,443,229 33.757 18.89 18.86 18.89 18.50 18.91 502,903 18.777 0.89%
2019-04-26 0 33.65 33.60 33.65 33.40 33.90 428,732 14,410,870 33.613 18.72 18.69 18.72 18.58 18.86 770,739 18.697 -0.74%
2019-04-25 0 33.90 33.90 33.95 33.30 34.30 1,157,294 39,282,736 33.944 18.86 18.86 18.89 18.52 19.08 2,080,489 18.881 0.44%
2019-04-24 0 33.75 33.70 33.75 33.10 34.20 2,193,806 73,863,449 33.669 18.77 18.75 18.77 18.41 19.02 3,943,846 18.729 0.00%
2019-04-23 0 33.75 33.70 33.75 33.20 34.25 1,590,231 53,426,037 33.596 18.77 18.75 18.77 18.47 19.05 2,858,788 18.688 -1.60%
2019-04-18 0 34.30 34.20 34.30 33.75 34.55 1,090,982 37,362,265 34.246 19.08 19.02 19.08 18.77 19.22 1,961,279 19.050 -0.15%
2019-04-17 0 34.35 34.35 34.45 34.10 34.80 1,434,247 49,417,210 34.455 19.11 19.11 19.16 18.97 19.36 2,578,373 19.166 -0.43%
2019-04-16 0 34.50 34.45 34.50 34.10 34.95 1,623,529 56,179,728 34.603 19.19 19.16 19.19 18.97 19.44 2,918,648 19.249 -0.14%
2019-04-15 0 34.55 34.55 34.60 34.35 35.40 1,455,473 50,674,320 34.816 19.22 19.22 19.25 19.11 19.69 2,616,531 19.367 0.73%
2019-04-12 0 34.30 34.20 34.30 33.90 34.35 957,270 32,721,748 34.182 19.08 19.02 19.08 18.86 19.11 1,720,902 19.014 0.29%
2019-04-11 0 34.20 34.15 34.20 34.00 34.60 1,795,366 61,642,245 34.334 19.02 19.00 19.02 18.91 19.25 3,227,563 19.099 -0.87%
2019-04-10 0 34.50 34.40 34.50 34.00 34.70 2,042,500 70,381,112 34.458 19.19 19.14 19.19 18.91 19.30 3,671,840 19.168 0.88%
2019-04-09 0 34.20 34.20 34.25 34.10 34.60 1,127,161 38,586,038 34.233 19.02 19.02 19.05 18.97 19.25 2,026,318 19.042 -0.58%
2019-04-08 0 34.40 34.25 34.40 34.05 35.40 1,682,976 57,868,537 34.385 19.14 19.05 19.14 18.94 19.69 3,025,517 19.127 0.29%
2019-04-04 0 34.30 34.30 34.35 33.95 35.00 1,063,000 36,387,903 34.231 19.08 19.08 19.11 18.89 19.47 1,910,975 19.042 -1.58%
2019-04-03 0 34.85 34.80 34.85 34.70 35.15 1,839,896 64,332,017 34.965 19.39 19.36 19.39 19.30 19.55 3,307,615 19.450 -1.27%
2019-04-02 0 35.30 35.25 35.30 35.00 36.55 1,592,717 56,349,058 35.379 19.64 19.61 19.64 19.47 20.33 2,863,257 19.680 -0.42%
2019-04-01 0 35.45 35.40 35.45 35.35 36.90 1,566,791 55,822,092 35.628 19.72 19.69 19.72 19.66 20.53 2,816,649 19.819 1.14%
2019-03-29 0 35.05 35.00 35.05 34.85 35.45 1,664,613 58,499,912 35.143 19.50 19.47 19.50 19.39 19.72 2,992,506 19.549 0.86%
2019-03-28 0 34.75 34.75 34.80 34.10 34.90 1,624,129 56,366,075 34.705 19.33 19.33 19.36 18.97 19.41 2,919,727 19.305 1.76%
2019-03-27 0 34.15 34.15 34.30 33.70 34.35 1,663,779 56,714,026 34.087 19.00 19.00 19.08 18.75 19.11 2,991,006 18.962 1.94%
2019-03-26 0 33.50 33.50 33.55 33.35 33.85 1,178,908 39,487,286 33.495 18.63 18.63 18.66 18.55 18.83 2,119,345 18.632 0.00%
2019-03-25 0 33.50 33.50 33.55 33.30 34.75 992,535 33,337,413 33.588 18.63 18.63 18.66 18.52 19.33 1,784,299 18.684 -2.19%
2019-03-22 0 34.25 34.20 34.25 33.35 35.75 2,581,073 88,833,252 34.417 19.05 19.02 19.05 18.55 19.89 4,640,043 19.145 2.85%
2019-03-21 0 33.30 33.30 33.35 33.25 34.55 1,143,110 38,353,408 33.552 18.52 18.52 18.55 18.50 19.22 2,054,990 18.664 -2.35%
2019-03-20 0 34.10 34.10 34.30 34.00 34.85 1,864,531 64,217,015 34.441 18.97 18.97 19.08 18.91 19.39 3,351,902 19.158 -0.44%
2019-03-19 0 34.25 34.20 34.25 32.75 34.35 2,897,091 98,910,530 34.141 19.05 19.02 19.05 18.22 19.11 5,208,154 18.991 5.38%
2019-03-18 0 32.50 32.50 32.65 31.90 32.80 1,004,600 32,682,006 32.532 18.08 18.08 18.16 17.74 18.25 1,805,988 18.096 1.72%
2019-03-15 0 31.95 31.95 32.05 31.95 32.75 6,121,090 196,305,919 32.070 17.77 17.77 17.83 17.77 18.22 11,003,997 17.840 0.47%
2019-03-14 0 31.80 31.75 31.80 31.25 32.10 2,801,794 88,998,524 31.765 17.69 17.66 17.69 17.38 17.86 5,036,837 17.670 -0.47%
2019-03-13 0 31.95 31.95 32.05 31.55 32.55 2,403,638 76,814,381 31.958 17.77 17.77 17.83 17.55 18.11 4,321,065 17.777 -1.24%
2019-03-12 0 32.35 32.35 32.40 32.25 32.55 1,038,214 33,639,574 32.401 18.00 18.00 18.02 17.94 18.11 1,866,417 18.024 0.94%
2019-03-11 0 32.05 32.05 32.10 31.85 32.40 1,774,147 56,790,080 32.010 17.83 17.83 17.86 17.72 18.02 3,189,417 17.806 -1.23%
2019-03-08 0 32.45 32.40 32.45 32.40 33.50 1,036,832 33,957,715 32.751 18.05 18.02 18.05 18.02 18.63 1,863,932 18.218 -2.55%
2019-03-07 0 33.30 33.25 33.30 32.85 33.35 1,060,000 35,215,335 33.222 18.52 18.50 18.52 18.27 18.55 1,905,582 18.480 1.06%
2019-03-06 0 32.95 32.95 33.00 32.85 33.85 1,437,349 47,718,441 33.199 18.33 18.33 18.36 18.27 18.83 2,583,949 18.467 -1.93%
2019-03-05 0 33.60 33.55 33.60 32.95 33.75 1,253,668 42,101,606 33.583 18.69 18.66 18.69 18.33 18.77 2,253,742 18.681 1.51%
2019-03-04 0 33.10 33.10 33.15 32.35 33.15 1,768,444 57,715,501 32.636 18.41 18.41 18.44 18.00 18.44 3,179,165 18.154 2.95%
2019-03-01 0 32.15 32.15 32.20 31.80 33.60 2,687,749 86,553,752 32.203 17.88 17.88 17.91 17.69 18.69 4,831,816 17.913 -1.98%
2019-02-28 0 32.80 32.80 32.85 32.80 33.90 1,880,659 62,315,471 33.135 18.25 18.25 18.27 18.25 18.86 3,380,896 18.432 -3.53%
2019-02-27 0 34.00 33.85 34.00 33.00 34.75 2,417,711 82,297,932 34.040 18.91 18.83 18.91 18.36 19.33 4,346,364 18.935 4.29%
2019-02-26 0 32.60 32.50 32.60 32.20 33.30 1,588,518 51,880,609 32.660 18.13 18.08 18.13 17.91 18.52 2,855,708 18.167 -0.76%
2019-02-25 0 32.85 32.85 32.95 32.75 33.40 1,343,328 44,277,147 32.961 18.27 18.27 18.33 18.22 18.58 2,414,926 18.335 -1.35%
2019-02-22 0 33.30 33.30 33.40 32.90 33.75 1,092,318 36,471,269 33.389 18.52 18.52 18.58 18.30 18.77 1,963,680 18.573 0.15%
2019-02-21 0 33.25 33.25 33.35 33.05 33.55 2,666,231 88,930,353 33.354 18.50 18.50 18.55 18.38 18.66 4,793,133 18.554 -0.30%
2019-02-20 0 33.35 33.35 33.45 33.10 33.90 1,024,279 34,201,200 33.391 18.55 18.55 18.61 18.41 18.86 1,841,365 18.574 -0.89%
2019-02-19 0 33.65 33.60 33.65 33.30 34.00 897,010 30,227,962 33.699 18.72 18.69 18.72 18.52 18.91 1,612,572 18.745 0.90%
2019-02-18 0 33.35 33.30 33.35 33.00 33.45 1,323,000 43,873,726 33.162 18.55 18.52 18.55 18.36 18.61 2,378,382 18.447 1.21%
2019-02-15 0 32.95 32.95 33.00 32.80 33.30 1,853,340 61,151,050 32.995 18.33 18.33 18.36 18.25 18.52 3,331,784 18.354 -0.90%
2019-02-14 0 33.25 33.20 33.25 32.60 33.30 1,599,098 52,839,139 33.043 18.50 18.47 18.50 18.13 18.52 2,874,728 18.381 2.31%
2019-02-13 0 32.50 32.50 32.55 32.45 32.90 969,000 31,595,854 32.607 18.08 18.08 18.11 18.05 18.30 1,741,989 18.138 -0.31%
2019-02-12 0 32.60 32.60 32.70 32.30 32.85 922,943 30,060,062 32.570 18.13 18.13 18.19 17.97 18.27 1,659,192 18.117 0.00%
2019-02-11 0 32.60 32.55 32.60 32.20 32.80 1,360,976 44,295,482 32.547 18.13 18.11 18.13 17.91 18.25 2,446,652 18.105 0.31%
2019-02-08 0 32.50 32.50 32.65 31.95 33.35 2,478,783 80,639,231 32.532 18.08 18.08 18.16 17.77 18.55 4,456,154 18.096 -2.69%
2019-02-04 0 33.40 33.35 33.40 32.55 33.40 870,887 28,846,365 33.123 18.58 18.55 18.58 18.11 18.58 1,565,610 18.425 0.91%
2019-02-01 0 33.10 33.00 33.10 32.30 33.10 1,536,541 50,443,140 32.829 18.41 18.36 18.41 17.97 18.41 2,762,268 18.261 2.16%
2019-01-31 0 32.40 32.35 32.40 31.90 32.60 2,089,142 67,397,128 32.261 18.02 18.00 18.02 17.74 18.13 3,755,689 17.945 1.57%
2019-01-30 0 31.90 31.85 31.90 31.25 32.50 1,630,071 52,103,253 31.964 17.74 17.72 17.74 17.38 18.08 2,930,409 17.780 0.63%
2019-01-29 0 31.70 31.60 31.70 31.05 31.75 1,851,164 58,368,344 31.531 17.63 17.58 17.63 17.27 17.66 3,327,872 17.539 0.63%
2019-01-28 0 31.50 31.45 31.50 30.95 32.00 1,947,048 61,098,872 31.380 17.52 17.49 17.52 17.22 17.80 3,500,244 17.456 -1.25%
2019-01-25 0 31.90 31.75 31.90 30.70 31.90 3,693,076 116,968,123 31.672 17.74 17.66 17.74 17.08 17.74 6,639,111 17.618 4.93%
2019-01-24 0 30.40 30.35 30.40 30.20 30.85 3,139,532 95,772,083 30.505 16.91 16.88 16.91 16.80 17.16 5,643,995 16.969 1.16%
2019-01-23 0 30.05 30.00 30.05 29.00 30.25 3,712,733 110,800,681 29.843 16.72 16.69 16.72 16.13 16.83 6,674,449 16.601 3.98%
2019-01-22 0 28.90 28.90 28.95 28.50 29.00 1,528,320 44,117,373 28.867 16.08 16.08 16.10 15.85 16.13 2,747,489 16.057 0.17%
2019-01-21 0 28.85 28.85 28.90 28.50 29.10 1,188,086 34,256,545 28.833 16.05 16.05 16.08 15.85 16.19 2,135,844 16.039 1.58%
2019-01-18 0 28.40 28.35 28.40 28.35 28.90 957,397 27,371,794 28.590 15.80 15.77 15.80 15.77 16.08 1,721,130 15.903 -0.87%
2019-01-17 0 28.65 28.60 28.65 28.25 28.90 1,945,874 55,705,548 28.628 15.94 15.91 15.94 15.71 16.08 3,498,134 15.924 0.53%
2019-01-16 0 28.50 28.45 28.50 28.20 28.80 2,008,500 57,162,782 28.460 15.85 15.83 15.85 15.69 16.02 3,610,718 15.831 0.35%
2019-01-15 0 28.40 28.35 28.40 27.70 28.40 1,830,928 51,687,190 28.230 15.80 15.77 15.80 15.41 15.80 3,291,493 15.703 1.79%
2019-01-14 0 27.90 27.90 27.95 27.60 28.20 1,747,125 48,686,741 27.867 15.52 15.52 15.55 15.35 15.69 3,140,839 15.501 0.36%
2019-01-11 0 27.80 27.80 27.85 27.70 28.30 1,465,264 40,816,907 27.856 15.46 15.46 15.49 15.41 15.74 2,634,132 15.495 -0.71%
2019-01-10 0 28.00 27.95 28.00 27.65 28.20 1,747,327 48,867,419 27.967 15.58 15.55 15.58 15.38 15.69 3,141,202 15.557 -1.23%
2019-01-09 0 28.35 28.30 28.35 28.15 28.90 1,276,252 36,310,441 28.451 15.77 15.74 15.77 15.66 16.08 2,294,342 15.826 0.71%
2019-01-08 0 28.15 28.10 28.15 27.50 28.35 2,390,098 67,229,115 28.128 15.66 15.63 15.66 15.30 15.77 4,296,724 15.647 2.18%
2019-01-07 0 27.55 27.50 27.55 27.05 27.75 841,460 23,180,814 27.548 15.32 15.30 15.32 15.05 15.44 1,512,708 15.324 1.66%
2019-01-04 0 27.10 27.05 27.10 26.60 27.30 927,705 25,140,756 27.100 15.07 15.05 15.07 14.80 15.19 1,667,753 15.075 0.37%
2019-01-03 0 27.00 26.95 27.00 26.55 27.95 1,176,742 31,885,045 27.096 15.02 14.99 15.02 14.77 15.55 2,115,451 15.072 1.69%
2019-01-02 0 26.55 26.45 26.55 26.40 27.00 770,698 20,463,964 26.553 14.77 14.71 14.77 14.69 15.02 1,385,498 14.770 -0.75%
2018-12-31 0 26.75 26.75 26.95 26.75 27.45 688,947 18,637,495 27.052 14.88 14.88 14.99 14.88 15.27 1,238,533 15.048 -0.37%
2018-12-28 0 26.85 26.80 26.85 26.55 27.00 1,019,170 27,249,746 26.737 14.94 14.91 14.94 14.77 15.02 1,832,181 14.873 0.37%
2018-12-27 0 26.75 26.70 26.75 26.60 27.15 1,637,976 43,932,137 26.821 14.88 14.85 14.88 14.80 15.10 2,944,620 14.919 -1.11%
2018-12-24 0 27.05 27.00 27.05 26.80 27.65 853,878 23,127,232 27.085 15.05 15.02 15.05 14.91 15.38 1,535,032 15.066 -2.17%
2018-12-21 0 27.65 27.65 27.70 27.55 28.65 3,410,665 94,805,730 27.797 15.38 15.38 15.41 15.32 15.94 6,131,416 15.462 -3.66%
2018-12-20 0 28.70 28.65 28.70 28.55 29.30 2,900,930 83,630,661 28.829 15.96 15.94 15.96 15.88 16.30 5,215,056 16.036 0.70%
2018-12-19 0 28.50 28.45 28.50 28.25 28.80 1,599,988 45,610,730 28.507 15.85 15.83 15.85 15.71 16.02 2,876,328 15.857 1.06%
2018-12-18 0 28.20 28.15 28.20 28.15 29.15 2,319,478 65,997,802 28.454 15.69 15.66 15.69 15.66 16.21 4,169,769 15.828 -0.88%
2018-12-17 0 28.45 28.35 28.45 28.25 28.60 1,955,548 55,621,953 28.443 15.83 15.77 15.83 15.71 15.91 3,515,525 15.822 0.53%
2018-12-14 0 28.30 28.25 28.30 27.80 28.50 2,001,157 56,386,886 28.177 15.74 15.71 15.74 15.46 15.85 3,597,517 15.674 -0.88%
2018-12-13 0 28.55 28.40 28.55 28.00 28.95 2,763,547 78,407,444 28.372 15.88 15.80 15.88 15.58 16.10 4,968,080 15.782 2.51%
2018-12-12 0 27.85 27.80 27.85 27.35 28.15 1,273,099 35,415,162 27.818 15.49 15.46 15.49 15.21 15.66 2,288,674 15.474 1.27%
2018-12-11 0 27.50 27.45 27.50 27.35 28.25 1,879,159 51,829,257 27.581 15.30 15.27 15.30 15.21 15.71 3,378,199 15.342 -1.26%
2018-12-10 0 27.85 27.85 27.90 27.40 28.10 2,041,639 56,408,579 27.629 15.49 15.49 15.52 15.24 15.63 3,670,292 15.369 -0.18%
2018-12-07 0 27.90 27.85 27.90 27.80 28.55 2,410,286 67,369,736 27.951 15.52 15.49 15.52 15.46 15.88 4,333,016 15.548 1.82%
2018-12-06 0 27.40 27.25 27.40 26.85 27.40 3,210,780 87,265,801 27.179 15.24 15.16 15.24 14.94 15.24 5,772,079 15.119 1.29%
2018-12-05 0 27.05 27.00 27.05 26.90 27.45 1,311,161 35,572,606 27.131 15.05 15.02 15.05 14.96 15.27 2,357,099 15.092 -1.28%
2018-12-04 0 27.40 27.35 27.40 27.00 27.70 2,625,028 71,953,060 27.410 15.24 15.21 15.24 15.02 15.41 4,719,062 15.247 0.37%
2018-12-03 0 27.30 27.25 27.30 27.15 27.60 1,565,711 42,745,367 27.301 15.19 15.16 15.19 15.10 15.35 2,814,708 15.186 1.68%
2018-11-30 0 26.85 26.85 26.90 26.50 27.05 2,781,020 74,657,964 26.846 14.94 14.94 14.96 14.74 15.05 4,999,491 14.933 -0.74%
2018-11-29 0 27.05 27.00 27.05 26.70 27.75 1,703,928 46,258,586 27.148 15.05 15.02 15.05 14.85 15.44 3,063,183 15.101 1.31%
2018-11-28 0 26.70 26.70 26.75 25.80 26.85 1,792,802 47,256,014 26.359 14.85 14.85 14.88 14.35 14.94 3,222,954 14.662 0.95%
2018-11-27 0 26.45 26.40 26.45 26.15 26.80 1,575,726 41,637,084 26.424 14.71 14.69 14.71 14.55 14.91 2,832,712 14.699 -0.94%
2018-11-26 0 26.70 26.65 26.70 26.35 27.25 1,039,000 27,878,925 26.832 14.85 14.82 14.85 14.66 15.16 1,867,830 14.926 1.71%
2018-11-23 0 26.25 26.20 26.25 26.05 26.85 508,845 13,354,367 26.244 14.60 14.57 14.60 14.49 14.94 914,760 14.599 -1.32%
2018-11-22 0 26.60 26.55 26.60 26.40 26.90 756,748 20,180,366 26.667 14.80 14.77 14.80 14.69 14.96 1,360,420 14.834 1.14%
2018-11-21 0 26.30 26.30 26.50 25.55 26.75 1,929,659 50,925,143 26.391 14.63 14.63 14.74 14.21 14.88 3,468,984 14.680 1.15%
2018-11-20 0 26.00 25.95 26.00 25.55 26.15 2,369,323 61,121,336 25.797 14.46 14.43 14.46 14.21 14.55 4,259,376 14.350 -2.44%
2018-11-19 0 26.65 26.60 26.65 26.50 27.00 2,102,940 56,086,894 26.671 14.82 14.80 14.82 14.74 15.02 3,780,494 14.836 1.14%
2018-11-16 0 26.35 26.30 26.35 25.95 26.70 2,459,929 64,868,452 26.370 14.66 14.63 14.66 14.43 14.85 4,422,260 14.669 0.96%
2018-11-15 0 26.10 26.05 26.10 25.10 26.15 2,053,000 53,115,884 25.872 14.52 14.49 14.52 13.96 14.55 3,690,716 14.392 2.96%
2018-11-14 0 25.35 25.35 25.40 25.05 25.60 1,321,500 33,432,575 25.299 14.10 14.10 14.13 13.93 14.24 2,375,685 14.073 -0.20%
2018-11-13 0 25.40 25.35 25.40 25.10 25.55 1,476,683 37,456,557 25.365 14.13 14.10 14.13 13.96 14.21 2,654,660 14.110 -0.59%
2018-11-12 0 25.55 25.45 25.55 25.00 25.60 817,500 20,798,328 25.441 14.21 14.16 14.21 13.91 14.24 1,469,635 14.152 1.59%
2018-11-09 0 25.15 25.15 25.20 25.05 25.40 1,271,000 32,005,206 25.181 13.99 13.99 14.02 13.93 14.13 2,284,900 14.007 -0.98%
2018-11-08 0 25.40 25.35 25.40 25.15 25.75 1,614,281 40,897,781 25.335 14.13 14.10 14.13 13.99 14.32 2,902,023 14.093 0.40%
2018-11-07 0 25.30 25.30 25.35 25.05 25.65 1,382,706 35,006,935 25.318 14.07 14.07 14.10 13.93 14.27 2,485,716 14.083 0.40%
2018-11-06 0 25.20 25.20 25.25 24.60 25.45 1,982,352 49,626,621 25.034 14.02 14.02 14.05 13.68 14.16 3,563,711 13.926 -0.79%
2018-11-05 0 25.40 25.40 25.45 25.15 26.05 1,229,387 31,289,781 25.452 14.13 14.13 14.16 13.99 14.49 2,210,092 14.158 -1.93%
2018-11-02 0 25.90 25.90 25.95 25.50 26.50 2,643,017 68,529,116 25.928 14.41 14.41 14.43 14.18 14.74 4,751,401 14.423 2.37%
2018-11-01 0 25.30 25.30 25.35 24.75 25.60 2,565,432 64,914,809 25.304 14.07 14.07 14.10 13.77 14.24 4,611,925 14.075 2.64%
2018-10-31 0 24.65 24.60 24.65 23.95 24.75 1,823,820 44,709,315 24.514 13.71 13.68 13.71 13.32 13.77 3,278,715 13.636 1.23%
2018-10-30 0 24.35 24.35 24.40 23.90 24.50 923,977 22,378,149 24.219 13.54 13.54 13.57 13.29 13.63 1,661,051 13.472 0.41%
2018-10-29 0 24.25 24.25 24.30 24.00 24.70 840,556 20,401,291 24.271 13.49 13.49 13.52 13.35 13.74 1,511,083 13.501 -0.21%
2018-10-26 0 24.30 24.25 24.30 24.05 24.65 1,357,219 32,972,906 24.294 13.52 13.49 13.52 13.38 13.71 2,439,898 13.514 0.21%
2018-10-25 0 24.25 24.25 24.30 23.85 24.50 2,683,657 65,103,582 24.259 13.49 13.49 13.52 13.27 13.63 4,824,460 13.494 -1.82%
2018-10-24 0 24.70 24.70 24.80 24.50 25.20 2,157,104 53,288,523 24.704 13.74 13.74 13.80 13.63 14.02 3,877,866 13.742 -0.60%
2018-10-23 0 24.85 24.85 24.90 24.80 25.60 2,042,997 51,061,968 24.994 13.82 13.82 13.85 13.80 14.24 3,672,734 13.903 -2.36%
2018-10-22 0 25.45 25.45 25.55 24.90 25.85 1,282,821 32,519,682 25.350 14.16 14.16 14.21 13.85 14.38 2,306,151 14.101 1.80%
2018-10-19 0 25.00 24.95 25.00 24.65 25.20 1,568,363 39,177,213 24.980 13.91 13.88 13.91 13.71 14.02 2,819,475 13.895 -0.40%
2018-10-18 0 25.10 25.00 25.10 24.95 25.90 2,385,483 60,119,838 25.202 13.96 13.91 13.96 13.88 14.41 4,288,427 14.019 0.20%
2018-10-16 0 25.05 25.05 25.10 24.60 25.50 2,684,572 67,076,593 24.986 13.93 13.93 13.96 13.68 14.18 4,826,105 13.899 -1.57%
2018-10-15 0 25.45 25.40 25.45 25.10 25.70 1,609,374 41,010,935 25.483 14.16 14.13 14.16 13.96 14.30 2,893,202 14.175 1.60%
2018-10-12 0 25.05 25.05 25.10 24.00 25.40 3,314,318 82,668,889 24.943 13.93 13.93 13.96 13.35 14.13 5,958,211 13.875 3.30%
2018-10-11 0 24.25 24.20 24.25 23.85 24.85 4,503,258 109,086,692 24.224 13.49 13.46 13.49 13.27 13.82 8,095,591 13.475 -4.53%
2018-10-10 0 25.40 25.40 25.50 25.20 25.75 3,600,948 91,681,693 25.460 14.13 14.13 14.18 14.02 14.32 6,473,491 14.163 0.40%
2018-10-09 0 25.30 25.25 25.30 24.70 25.65 2,387,794 60,376,887 25.286 14.07 14.05 14.07 13.74 14.27 4,292,582 14.065 -0.78%
2018-10-08 0 25.50 25.45 25.50 25.35 26.10 1,179,889 30,275,633 25.660 14.18 14.16 14.18 14.10 14.52 2,121,108 14.273 -1.92%
2018-10-05 0 26.00 25.95 26.00 25.15 26.10 2,402,300 61,719,902 25.692 14.46 14.43 14.46 13.99 14.52 4,318,659 14.291 0.78%
2018-10-04 0 25.80 25.70 25.80 25.50 26.10 2,864,784 73,645,377 25.707 14.35 14.30 14.35 14.18 14.52 5,150,075 14.300 -1.34%
2018-10-03 0 26.15 26.10 26.15 25.40 26.25 1,860,910 48,412,236 26.015 14.55 14.52 14.55 14.13 14.60 3,345,393 14.471 1.95%
2018-10-02 0 25.65 25.60 25.65 25.35 26.80 6,564,047 170,396,901 25.959 14.27 14.24 14.27 14.10 14.91 11,800,309 14.440 -3.39%
2018-09-28 0 26.55 26.50 26.55 26.35 27.70 7,041,923 189,582,462 26.922 14.77 14.74 14.77 14.66 15.41 12,659,396 14.976 -3.45%
2018-09-27 0 27.50 27.45 27.50 27.25 28.00 2,358,701 65,243,932 27.661 15.30 15.27 15.30 15.16 15.58 4,240,281 15.387 -0.36%
2018-09-26 0 27.60 27.55 27.60 27.35 27.80 2,888,261 79,693,523 27.592 15.35 15.32 15.35 15.21 15.46 5,192,281 15.348 0.91%
2018-09-24 0 27.35 27.35 27.45 27.15 27.55 1,743,824 47,732,841 27.373 15.21 15.21 15.27 15.10 15.32 3,134,905 15.226 -1.97%
2018-09-21 0 27.90 27.75 27.90 26.65 27.90 4,622,389 127,386,323 27.559 15.52 15.44 15.52 14.82 15.52 8,309,755 15.330 5.28%
2018-09-20 0 26.50 26.50 26.60 26.50 27.80 4,845,454 130,046,927 26.839 14.74 14.74 14.80 14.74 15.46 8,710,763 14.929 -4.16%
2018-09-19 0 27.65 27.65 27.70 27.15 27.90 2,027,500 56,142,541 27.691 15.38 15.38 15.41 15.10 15.52 3,644,874 15.403 -0.54%
2018-09-18 0 27.80 27.75 27.80 26.60 27.95 3,705,144 101,216,069 27.318 15.46 15.44 15.46 14.80 15.55 6,660,806 15.196 0.91%
2018-09-17 0 27.55 27.50 27.55 27.05 27.60 4,158,158 112,681,578 27.099 15.32 15.30 15.32 15.05 15.35 7,475,198 15.074 -0.18%
2018-09-14 0 27.60 27.55 27.60 27.10 27.65 9,363,700 253,899,605 27.115 15.35 15.32 15.35 15.07 15.38 16,833,298 15.083 0.73%
2018-09-13 0 27.40 27.35 27.40 26.90 28.45 3,121,288 85,387,598 27.357 15.24 15.21 15.24 14.96 15.83 5,611,197 15.217 -0.90%
2018-09-12 0 27.65 27.65 27.75 27.05 27.95 4,308,518 118,767,304 27.566 15.38 15.38 15.44 15.05 15.55 7,745,503 15.334 2.98%
2018-09-11 0 26.85 26.85 26.90 26.55 27.15 1,911,000 51,372,927 26.883 14.94 14.94 14.96 14.77 15.10 3,435,440 14.954 0.19%
2018-09-10 0 26.80 26.80 26.95 26.70 27.50 2,629,497 70,762,693 26.911 14.91 14.91 14.99 14.85 15.30 4,727,096 14.970 -3.60%
2018-09-07 0 27.80 27.75 27.80 27.30 28.30 3,348,232 93,006,232 27.778 15.46 15.44 15.46 15.19 15.74 6,019,179 15.452 -0.18%
2018-09-06 0 27.85 27.80 27.85 27.75 28.90 2,540,363 71,206,565 28.030 15.49 15.46 15.49 15.44 16.08 4,566,858 15.592 -1.94%
2018-09-05 0 28.40 28.40 28.45 28.20 29.30 5,182,372 147,809,333 28.522 15.80 15.80 15.83 15.69 16.30 9,316,447 15.865 -2.41%
2018-09-04 0 29.10 29.05 29.10 28.50 29.30 2,779,285 80,601,979 29.001 16.19 16.16 16.19 15.85 16.30 4,996,372 16.132 1.93%
2018-09-03 0 28.95 28.95 29.00 28.80 29.95 1,682,168 49,137,677 29.211 15.88 15.88 15.91 15.80 16.43 3,066,433 16.024 -2.69%
2018-08-31 0 29.75 29.70 29.75 29.35 30.50 5,749,919 172,759,359 30.046 16.32 16.29 16.32 16.10 16.73 10,481,559 16.482 -0.83%
2018-08-30 0 30.00 29.95 30.00 29.50 30.45 2,657,426 79,898,603 30.066 16.46 16.43 16.46 16.18 16.70 4,844,237 16.494 0.67%
2018-08-29 0 29.80 29.75 29.80 29.75 30.45 4,584,716 137,341,279 29.956 16.35 16.32 16.35 16.32 16.70 8,357,504 16.433 -1.65%
2018-08-28 0 30.30 30.25 30.30 30.10 31.10 4,461,580 135,370,364 30.341 16.62 16.59 16.62 16.51 17.06 8,133,039 16.644 -2.10%
2018-08-27 0 30.95 30.95 31.00 30.05 31.25 3,806,000 116,997,581 30.740 16.98 16.98 17.01 16.48 17.14 6,937,979 16.863 2.15%
2018-08-24 0 30.30 30.30 30.35 29.45 30.70 5,442,014 164,232,803 30.179 16.62 16.62 16.65 16.16 16.84 9,920,278 16.555 -2.10%
2018-08-23 0 30.95 30.90 30.95 30.15 32.00 8,868,399 272,923,428 30.775 16.98 16.95 16.98 16.54 17.55 16,166,254 16.882 -2.67%
2018-08-22 0 31.80 31.75 31.80 31.70 35.90 7,933,050 259,605,643 32.725 17.44 17.42 17.44 17.39 19.69 14,461,201 17.952 -13.11%
2018-08-21 0 36.60 36.55 36.60 35.55 38.60 3,868,775 141,898,376 36.678 20.08 20.05 20.08 19.50 21.17 7,052,411 20.121 -3.05%
2018-08-20 0 37.75 37.70 37.75 36.85 38.10 992,542 37,397,743 37.679 20.71 20.68 20.71 20.21 20.90 1,809,310 20.670 0.13%
2018-08-17 0 37.70 37.65 37.70 37.35 39.25 1,250,711 47,422,640 37.917 20.68 20.65 20.68 20.49 21.53 2,279,928 20.800 -2.84%
2018-08-16 0 38.80 38.75 38.80 37.75 39.60 2,732,571 106,247,171 38.882 21.28 21.26 21.28 20.71 21.72 4,981,219 21.330 3.19%
2018-08-15 0 37.60 37.55 37.60 37.05 39.10 2,363,360 89,127,534 37.712 20.63 20.60 20.63 20.32 21.45 4,308,182 20.688 -2.97%
2018-08-14 0 38.75 38.75 38.80 38.45 39.95 945,595 36,787,559 38.904 21.26 21.26 21.28 21.09 21.92 1,723,730 21.342 0.52%
2018-08-13 0 38.55 38.55 38.70 38.35 38.85 613,343 23,666,165 38.586 21.15 21.15 21.23 21.04 21.31 1,118,066 21.167 -1.03%
2018-08-10 0 38.95 38.90 38.95 38.40 39.70 1,072,785 41,805,936 38.970 21.37 21.34 21.37 21.07 21.78 1,955,586 21.378 0.39%
2018-08-09 0 38.80 38.75 38.80 38.50 39.70 1,126,738 43,755,457 38.834 21.28 21.26 21.28 21.12 21.78 2,053,937 21.303 -1.27%
2018-08-08 0 39.30 39.30 39.35 39.30 40.45 1,790,667 71,240,705 39.784 21.56 21.56 21.59 21.56 22.19 3,264,217 21.825 -0.38%
2018-08-07 0 39.45 39.45 39.55 39.30 40.45 557,527 22,047,421 39.545 21.64 21.64 21.70 21.56 22.19 1,016,319 21.693 0.38%
2018-08-06 0 39.30 39.30 39.40 38.85 40.00 785,833 30,947,580 39.382 21.56 21.56 21.61 21.31 21.94 1,432,499 21.604 -0.13%
2018-08-03 0 39.35 39.30 39.35 38.85 40.50 1,438,900 56,948,864 39.578 21.59 21.56 21.59 21.31 22.22 2,622,979 21.712 1.03%
2018-08-02 0 38.95 38.95 39.10 38.20 39.60 1,317,504 51,204,771 38.865 21.37 21.37 21.45 20.96 21.72 2,401,685 21.320 -1.14%
2018-08-01 0 39.40 39.30 39.40 39.10 41.10 2,197,383 88,336,307 40.201 21.61 21.56 21.61 21.45 22.55 4,005,622 22.053 -0.88%
2018-07-31 0 39.75 39.65 39.75 37.90 39.90 2,426,523 95,290,108 39.270 21.81 21.75 21.81 20.79 21.89 4,423,322 21.543 1.02%
2018-07-30 0 39.35 39.35 39.50 39.00 39.85 750,443 29,637,034 39.493 21.59 21.59 21.67 21.39 21.86 1,367,987 21.665 0.25%
2018-07-27 0 39.25 39.25 39.30 38.65 39.90 1,434,173 56,516,129 39.407 21.53 21.53 21.56 21.20 21.89 2,614,362 21.618 0.64%
2018-07-26 0 39.00 38.90 39.00 38.40 39.15 1,215,763 47,249,780 38.864 21.39 21.34 21.39 21.07 21.48 2,216,221 21.320 1.17%
2018-07-25 0 38.55 38.55 38.65 37.35 40.35 4,745,017 182,496,731 38.461 21.15 21.15 21.20 20.49 22.13 8,649,718 21.099 5.04%
2018-07-24 0 36.70 36.65 36.70 35.60 36.90 1,895,843 69,172,709 36.487 20.13 20.11 20.13 19.53 20.24 3,455,943 20.016 3.09%
2018-07-23 0 35.60 35.60 35.70 35.25 36.15 460,448 16,423,440 35.668 19.53 19.53 19.58 19.34 19.83 839,353 19.567 -2.20%
2018-07-20 0 36.40 36.30 36.40 34.90 36.40 1,069,156 38,370,380 35.888 19.97 19.91 19.97 19.15 19.97 1,948,970 19.688 2.97%
2018-07-19 0 35.35 35.35 35.40 35.20 35.90 1,534,943 54,516,559 35.517 19.39 19.39 19.42 19.31 19.69 2,798,056 19.484 -1.94%
2018-07-18 0 36.05 36.00 36.05 35.90 36.80 1,783,198 64,414,167 36.123 19.78 19.75 19.78 19.69 20.19 3,250,602 19.816 -0.83%
2018-07-17 0 36.35 36.25 36.35 36.10 37.00 1,075,998 39,137,564 36.373 19.94 19.89 19.94 19.80 20.30 1,961,443 19.953 -0.27%
2018-07-16 0 36.45 36.45 36.55 36.05 37.05 702,713 25,565,617 36.381 20.00 20.00 20.05 19.78 20.32 1,280,979 19.958 -0.95%
2018-07-13 0 36.80 36.75 36.80 36.65 37.70 608,000 22,400,737 36.843 20.19 20.16 20.19 20.11 20.68 1,108,327 20.211 -0.94%
2018-07-12 0 37.15 37.10 37.15 36.90 38.15 1,789,227 66,617,994 37.233 20.38 20.35 20.38 20.24 20.93 3,261,592 20.425 0.54%
2018-07-11 0 36.95 36.95 37.00 36.70 37.25 1,037,317 38,326,671 36.948 20.27 20.27 20.30 20.13 20.43 1,890,931 20.269 -0.27%
2018-07-10 0 37.05 37.00 37.05 36.90 38.20 2,545,506 94,898,391 37.281 20.32 20.30 20.32 20.24 20.96 4,640,217 20.451 0.41%
2018-07-09 0 36.90 36.90 36.95 36.80 38.05 812,728 30,081,456 37.013 20.24 20.24 20.27 20.19 20.87 1,481,526 20.304 0.82%
2018-07-06 0 36.60 36.50 36.60 35.85 36.90 1,354,247 49,325,504 36.423 20.08 20.02 20.08 19.67 20.24 2,468,664 19.981 0.69%
2018-07-05 0 36.35 36.30 36.35 35.85 37.35 1,144,534 41,660,613 36.400 19.94 19.91 19.94 19.67 20.49 2,086,377 19.968 -0.14%
2018-07-04 0 36.40 36.40 36.50 36.00 37.40 1,089,796 39,634,312 36.369 19.97 19.97 20.02 19.75 20.52 1,986,595 19.951 -1.75%
2018-07-03 0 37.05 37.05 37.10 36.10 38.00 3,290,525 121,974,323 37.068 20.32 20.32 20.35 19.80 20.85 5,998,316 20.335 -1.33%
2018-06-29 0 37.55 37.55 37.65 37.50 38.20 2,733,084 102,978,100 37.678 20.60 20.60 20.65 20.57 20.96 4,982,154 20.669 -1.70%
2018-06-28 0 38.20 38.10 38.20 36.90 38.90 2,587,811 98,651,343 38.122 20.96 20.90 20.96 20.24 21.34 4,717,335 20.913 -0.52%
2018-06-27 0 38.40 38.40 38.50 38.40 40.40 1,929,351 75,401,582 39.081 21.07 21.07 21.12 21.07 22.16 3,517,025 21.439 -4.24%
2018-06-26 0 40.10 40.05 40.10 39.50 41.20 3,344,076 134,157,953 40.118 22.00 21.97 22.00 21.67 22.60 6,095,935 22.008 -2.91%
2018-06-25 0 41.30 41.20 41.30 40.95 42.95 1,850,522 77,004,738 41.612 22.66 22.60 22.66 22.46 23.56 3,373,327 22.828 -2.71%
2018-06-22 0 42.45 42.45 42.50 42.30 42.95 1,726,691 73,576,217 42.611 23.29 23.29 23.31 23.20 23.56 3,147,595 23.375 -1.28%
2018-06-21 0 43.00 42.90 43.00 42.60 44.25 2,875,274 123,692,374 43.019 23.59 23.53 23.59 23.37 24.27 5,241,353 23.599 -0.46%
2018-06-20 0 43.20 43.15 43.20 41.35 44.45 4,310,044 185,706,838 43.087 23.70 23.67 23.70 22.68 24.38 7,856,803 23.636 3.35%
2018-06-19 0 41.80 41.65 41.80 41.30 44.90 4,091,459 172,047,429 42.050 22.93 22.85 22.93 22.66 24.63 7,458,343 23.068 -0.71%
2018-06-15 0 42.10 42.10 42.15 41.60 42.80 1,982,351 83,709,930 42.228 23.09 23.09 23.12 22.82 23.48 3,613,639 23.165 -1.75%
2018-06-14 0 42.85 42.80 42.85 41.95 43.00 1,797,735 76,883,107 42.767 23.51 23.48 23.51 23.01 23.59 3,277,101 23.461 1.54%
2018-06-13 0 42.20 42.15 42.20 41.80 42.35 969,350 40,821,106 42.112 23.15 23.12 23.15 22.93 23.23 1,767,033 23.101 0.12%
2018-06-12 0 42.15 42.05 42.15 41.90 42.75 1,701,714 71,651,801 42.106 23.12 23.07 23.12 22.99 23.45 3,102,064 23.098 0.24%
2018-06-11 0 42.05 42.05 42.10 41.45 42.20 981,945 41,149,437 41.906 23.07 23.07 23.09 22.74 23.15 1,789,993 22.989 1.69%
2018-06-08 0 41.35 41.25 41.35 41.00 41.65 900,749 37,134,476 41.226 22.68 22.63 22.68 22.49 22.85 1,641,980 22.616 -1.43%
2018-06-07 0 41.95 41.85 41.95 41.20 42.00 1,397,934 58,204,001 41.636 23.01 22.96 23.01 22.60 23.04 2,548,302 22.840 1.08%
2018-06-06 0 41.50 41.45 41.50 40.75 41.75 3,188,439 131,005,455 41.088 22.77 22.74 22.77 22.35 22.90 5,812,223 22.540 0.73%
2018-06-05 0 41.20 41.20 41.35 41.05 41.95 1,933,891 79,929,440 41.331 22.60 22.60 22.68 22.52 23.01 3,525,301 22.673 -0.24%
2018-06-04 0 41.30 41.30 41.35 40.80 42.00 2,665,269 110,178,621 41.339 22.66 22.66 22.68 22.38 23.04 4,858,534 22.677 -0.72%
2018-06-01 0 41.60 41.40 41.60 41.00 42.15 1,624,361 67,335,056 41.453 22.82 22.71 22.82 22.49 23.12 2,961,057 22.740 -0.83%
2018-05-31 0 41.95 41.95 42.00 39.40 42.15 5,871,033 244,124,069 41.581 23.01 23.01 23.04 21.61 23.12 10,702,339 22.810 5.80%
2018-05-30 0 39.65 39.50 39.65 38.85 39.95 1,805,478 71,207,808 39.440 21.75 21.67 21.75 21.31 21.92 3,291,216 21.636 -1.49%
2018-05-29 0 40.25 40.20 40.25 39.85 40.50 859,074 34,515,224 40.177 22.08 22.05 22.08 21.86 22.22 1,566,011 22.040 0.75%
2018-05-28 0 39.95 39.90 39.95 39.30 40.00 595,718 23,665,767 39.726 21.92 21.89 21.92 21.56 21.94 1,085,938 21.793 1.27%
2018-05-25 0 39.45 39.40 39.45 39.15 39.90 1,522,258 60,223,017 39.562 21.64 21.61 21.64 21.48 21.89 2,774,933 21.703 0.90%
2018-05-24 0 39.10 39.10 39.15 38.35 39.20 2,199,107 85,564,257 38.909 21.45 21.45 21.48 21.04 21.50 4,008,764 21.344 -0.26%
2018-05-23 0 39.20 39.15 39.20 38.55 39.90 1,935,373 75,659,381 39.093 21.50 21.48 21.50 21.15 21.89 3,528,002 21.445 1.69%
2018-05-21 0 39.60 39.55 39.60 38.85 41.00 1,415,494 55,928,706 39.512 21.15 21.12 21.15 20.75 21.90 2,650,593 21.100 -3.41%
2018-05-18 0 41.00 41.00 41.05 40.25 41.40 880,556 36,138,136 41.040 21.90 21.90 21.92 21.49 22.11 1,648,891 21.917 1.99%
2018-05-17 0 40.20 40.10 40.20 40.05 41.05 942,000 38,070,218 40.414 21.47 21.41 21.47 21.39 21.92 1,763,948 21.582 -0.12%
2018-05-16 0 40.25 40.25 40.30 39.95 42.75 2,006,588 82,312,083 41.021 21.49 21.49 21.52 21.33 22.83 3,757,450 21.906 -1.59%
2018-05-15 0 40.90 40.75 40.90 38.95 41.80 2,506,057 102,278,267 40.812 21.84 21.76 21.84 20.80 22.32 4,692,734 21.795 4.47%
2018-05-14 0 39.15 39.05 39.15 38.35 39.50 1,578,500 61,676,287 39.073 20.91 20.85 20.91 20.48 21.09 2,955,831 20.866 1.16%
2018-05-11 0 38.70 38.65 38.70 38.10 38.85 1,358,080 52,440,688 38.614 20.67 20.64 20.67 20.35 20.75 2,543,082 20.621 1.04%
2018-05-10 0 38.30 38.15 38.30 37.65 38.35 1,399,500 53,258,141 38.055 20.45 20.37 20.45 20.11 20.48 2,620,643 20.323 0.79%
2018-05-09 0 38.00 38.00 38.10 37.60 39.45 1,439,500 54,809,242 38.075 20.29 20.29 20.35 20.08 21.07 2,695,545 20.333 -0.39%
2018-05-08 0 38.15 38.10 38.15 37.55 38.30 1,031,386 39,174,085 37.982 20.37 20.35 20.37 20.05 20.45 1,931,329 20.283 1.60%
2018-05-07 0 37.55 37.55 37.60 37.20 37.85 556,824 20,889,659 37.516 20.05 20.05 20.08 19.87 20.21 1,042,684 20.034 -1.31%
2018-05-04 0 38.05 37.95 38.05 37.25 38.15 1,249,500 47,149,187 37.734 20.32 20.27 20.32 19.89 20.37 2,339,760 20.151 0.40%
2018-05-03 0 37.90 37.90 38.05 37.60 38.60 1,792,470 68,018,275 37.947 20.24 20.24 20.32 20.08 20.61 3,356,502 20.265 -1.17%
2018-05-02 0 38.35 38.35 38.40 37.55 38.50 2,119,983 81,106,331 38.258 20.48 20.48 20.51 20.05 20.56 3,969,788 20.431 1.72%
2018-04-30 0 37.70 37.65 37.70 37.10 38.30 2,384,947 90,046,437 37.756 20.13 20.11 20.13 19.81 20.45 4,465,948 20.163 0.53%
2018-04-27 0 37.50 37.50 37.55 36.95 37.90 1,094,045 41,016,919 37.491 20.03 20.03 20.05 19.73 20.24 2,048,661 20.021 0.94%
2018-04-26 0 37.15 37.15 37.20 36.65 37.45 2,281,534 84,891,007 37.208 19.84 19.84 19.87 19.57 20.00 4,272,302 19.870 0.81%
2018-04-25 0 36.85 36.70 36.85 36.00 36.90 1,189,000 43,574,875 36.648 19.68 19.60 19.68 19.23 19.71 2,226,470 19.571 1.10%
2018-04-24 0 36.45 36.30 36.45 35.65 36.50 945,073 34,343,541 36.340 19.47 19.39 19.47 19.04 19.49 1,769,703 19.406 2.24%
2018-04-23 0 35.65 35.50 35.65 35.20 35.95 967,820 34,392,536 35.536 19.04 18.96 19.04 18.80 19.20 1,812,298 18.977 -0.83%
2018-04-20 0 35.95 35.95 36.00 35.70 36.80 1,423,927 51,338,758 36.054 19.20 19.20 19.23 19.06 19.65 2,666,384 19.254 -3.10%
2018-04-19 0 37.10 36.95 37.10 36.70 37.45 1,897,700 70,337,835 37.065 19.81 19.73 19.81 19.60 20.00 3,553,551 19.794 1.50%
2018-04-18 0 36.55 36.45 36.55 36.15 37.25 1,188,000 43,419,706 36.549 19.52 19.47 19.52 19.31 19.89 2,224,597 19.518 0.83%
2018-04-17 0 36.25 36.15 36.25 35.70 36.50 2,490,836 89,905,373 36.094 19.36 19.31 19.36 19.06 19.49 4,664,232 19.275 0.97%
2018-04-16 0 35.90 35.90 35.95 35.50 36.80 990,500 35,545,562 35.886 19.17 19.17 19.20 18.96 19.65 1,854,767 19.164 -1.64%
2018-04-13 0 36.50 36.35 36.50 36.25 36.85 586,000 21,404,387 36.526 19.49 19.41 19.49 19.36 19.68 1,097,318 19.506 -0.68%
2018-04-12 0 36.75 36.70 36.75 36.40 37.05 1,474,205 54,213,068 36.774 19.63 19.60 19.63 19.44 19.79 2,760,532 19.639 1.24%
2018-04-11 0 36.30 36.20 36.30 35.60 36.30 979,409 35,297,900 36.040 19.39 19.33 19.39 19.01 19.39 1,833,999 19.246 0.28%
2018-04-10 0 36.20 36.20 36.25 36.05 36.60 1,416,858 51,427,901 36.297 19.33 19.33 19.36 19.25 19.55 2,653,147 19.384 0.14%
2018-04-09 0 36.15 36.15 36.20 35.50 36.80 1,303,008 47,183,305 36.211 19.31 19.31 19.33 18.96 19.65 2,439,956 19.338 1.83%
2018-04-06 0 35.50 35.50 35.55 35.25 36.20 762,959 27,150,330 35.586 18.96 18.96 18.98 18.82 19.33 1,428,684 19.004 -0.84%
2018-04-04 0 35.80 35.75 35.80 35.55 37.00 1,301,308 47,086,267 36.184 19.12 19.09 19.12 18.98 19.76 2,436,773 19.323 0.70%
2018-04-03 0 35.55 35.50 35.55 34.70 35.60 966,994 34,086,575 35.250 18.98 18.96 18.98 18.53 19.01 1,810,751 18.825 0.57%
2018-03-29 0 35.35 35.35 35.40 35.25 35.95 1,288,055 45,727,148 35.501 18.88 18.88 18.90 18.82 19.20 2,411,956 18.959 -0.14%
2018-03-28 0 35.40 35.40 35.50 35.20 35.95 1,206,165 42,777,228 35.465 18.90 18.90 18.96 18.80 19.20 2,258,612 18.940 -1.67%
2018-03-27 0 36.00 35.95 36.00 35.65 36.40 655,706 23,565,567 35.939 19.23 19.20 19.23 19.04 19.44 1,227,847 19.193 -0.83%
2018-03-26 0 36.30 36.30 36.35 35.65 36.30 1,664,514 59,991,926 36.042 19.39 19.39 19.41 19.04 19.39 3,116,897 19.247 1.54%
2018-03-23 0 35.75 35.70 35.75 35.20 36.20 1,455,788 51,799,511 35.582 19.09 19.06 19.09 18.80 19.33 2,726,046 19.002 -1.24%
2018-03-22 0 36.20 36.10 36.20 35.40 36.35 2,630,246 94,833,208 36.055 19.33 19.28 19.33 18.90 19.41 4,925,285 19.254 1.12%
2018-03-21 0 35.80 35.75 35.80 35.65 36.45 1,841,757 66,183,613 35.935 19.12 19.09 19.12 19.04 19.47 3,448,794 19.190 0.00%
2018-03-20 0 35.80 35.75 35.80 35.10 36.15 2,686,434 95,816,323 35.667 19.12 19.09 19.12 18.74 19.31 5,030,500 19.047 0.85%
2018-03-19 0 35.50 35.40 35.50 34.70 35.95 1,602,698 56,509,666 35.259 18.96 18.90 18.96 18.53 19.20 3,001,143 18.829 0.42%
2018-03-16 0 35.35 35.35 35.40 34.20 35.75 6,241,523 219,879,000 35.228 18.88 18.88 18.90 18.26 19.09 11,687,606 18.813 2.91%
2018-03-15 0 34.35 34.35 34.40 34.30 34.80 1,088,434 37,517,438 34.469 18.34 18.34 18.37 18.32 18.58 2,038,154 18.408 -1.01%
2018-03-14 0 34.70 34.65 34.70 34.05 35.10 1,212,586 42,011,295 34.646 18.53 18.50 18.53 18.18 18.74 2,270,636 18.502 1.46%
2018-03-13 0 34.20 34.20 34.25 34.15 34.70 1,373,702 47,086,453 34.277 18.26 18.26 18.29 18.24 18.53 2,572,335 18.305 -1.01%
2018-03-12 0 34.55 34.55 34.65 34.50 35.40 1,261,200 43,872,337 34.786 18.45 18.45 18.50 18.42 18.90 2,361,668 18.577 0.88%
2018-03-09 0 34.25 34.20 34.25 34.05 35.20 1,564,128 53,859,602 34.434 18.29 18.26 18.29 18.18 18.80 2,928,918 18.389 -1.72%
2018-03-08 0 34.85 34.80 34.85 34.30 34.85 1,175,632 40,763,930 34.674 18.61 18.58 18.61 18.32 18.61 2,201,438 18.517 1.31%
2018-03-07 0 34.40 34.40 34.50 34.30 35.00 1,578,144 54,491,231 34.529 18.37 18.37 18.42 18.32 18.69 2,955,164 18.439 -1.85%
2018-03-06 0 35.05 35.05 35.10 34.75 35.45 975,627 34,235,191 35.090 18.72 18.72 18.74 18.56 18.93 1,826,917 18.739 0.57%
2018-03-05 0 34.85 34.85 34.90 34.55 35.85 1,249,234 43,719,979 34.997 18.61 18.61 18.64 18.45 19.14 2,339,261 18.690 -2.11%
2018-03-02 0 35.60 35.60 35.70 34.90 36.00 679,757 24,153,056 35.532 19.01 19.01 19.06 18.64 19.23 1,272,884 18.975 0.00%
2018-03-01 0 35.60 35.55 35.60 35.00 35.75 1,084,759 38,404,279 35.404 19.01 18.98 19.01 18.69 19.09 2,031,273 18.907 0.14%
2018-02-28 0 35.55 35.55 35.60 34.95 35.70 1,621,972 57,411,993 35.396 18.98 18.98 19.01 18.66 19.06 3,037,234 18.903 0.14%
2018-02-27 0 35.50 35.50 35.55 35.40 36.70 1,191,109 42,665,198 35.820 18.96 18.96 18.98 18.90 19.60 2,230,419 19.129 -2.20%
2018-02-26 0 36.30 36.25 36.30 35.50 36.50 1,229,488 44,563,017 36.245 19.39 19.36 19.39 18.96 19.49 2,302,286 19.356 2.54%
2018-02-23 0 35.40 35.30 35.40 35.05 35.90 918,425 32,534,058 35.424 18.90 18.85 18.90 18.72 19.17 1,719,803 18.917 0.00%
2018-02-22 0 35.40 35.20 35.40 34.95 35.80 1,044,209 36,937,606 35.374 18.90 18.80 18.90 18.66 19.12 1,955,341 18.891 0.28%
2018-02-21 0 35.30 35.20 35.30 34.60 35.30 536,423 18,812,645 35.071 18.85 18.80 18.85 18.48 18.85 1,004,482 18.729 0.86%
2018-02-20 0 35.00 35.00 35.10 34.80 36.05 826,809 29,302,007 35.440 18.69 18.69 18.74 18.58 19.25 1,548,247 18.926 -0.85%
2018-02-15 0 35.30 35.25 35.30 34.00 35.60 1,473,925 51,625,705 35.026 18.85 18.82 18.85 18.16 19.01 2,760,008 18.705 1.58%
2018-02-14 0 34.75 34.70 34.75 33.65 35.00 2,067,408 71,496,858 34.583 18.56 18.53 18.56 17.97 18.69 3,871,339 18.468 3.58%
2018-02-13 0 33.55 33.55 33.60 33.35 34.35 1,510,388 50,958,787 33.739 17.92 17.92 17.94 17.81 18.34 2,828,287 18.018 -0.74%
2018-02-12 0 33.80 33.75 33.80 33.10 34.15 1,344,804 45,321,659 33.701 18.05 18.02 18.05 17.68 18.24 2,518,222 17.997 -0.59%
2018-02-09 0 34.00 33.95 34.00 33.20 34.35 1,919,373 64,609,375 33.662 18.16 18.13 18.16 17.73 18.34 3,594,135 17.976 -1.31%
2018-02-08 0 34.45 34.45 34.50 34.20 35.65 1,530,400 52,971,917 34.613 18.40 18.40 18.42 18.26 19.04 2,865,761 18.484 -2.41%
2018-02-07 0 35.30 35.25 35.30 34.75 36.85 2,497,427 89,168,703 35.704 18.85 18.82 18.85 18.56 19.68 4,676,574 19.067 1.00%
2018-02-06 0 34.95 34.95 35.00 34.60 36.00 2,543,552 89,219,334 35.077 18.66 18.66 18.69 18.48 19.23 4,762,945 18.732 -4.12%
2018-02-05 0 36.45 36.45 36.50 35.80 37.40 1,304,157 47,649,077 36.536 19.47 19.47 19.49 19.12 19.97 2,442,108 19.511 -3.06%
2018-02-02 0 37.60 37.55 37.60 36.85 38.00 1,224,857 45,834,312 37.420 20.08 20.05 20.08 19.68 20.29 2,293,614 19.983 -0.27%
2018-02-01 0 37.70 37.70 37.75 37.60 38.50 1,617,823 61,375,545 37.937 20.13 20.13 20.16 20.08 20.56 3,029,465 20.260 0.80%
2018-01-31 0 37.40 37.40 37.45 37.10 38.45 2,235,884 83,896,659 37.523 19.97 19.97 20.00 19.81 20.53 4,186,820 20.038 0.67%
2018-01-30 0 37.15 37.05 37.15 36.90 37.50 1,529,850 56,831,950 37.149 19.84 19.79 19.84 19.71 20.03 2,864,731 19.838 0.27%
2018-01-29 0 37.05 37.00 37.05 36.80 37.85 1,335,734 49,467,170 37.034 19.79 19.76 19.79 19.65 20.21 2,501,238 19.777 0.14%
2018-01-26 0 37.00 36.95 37.00 34.90 37.00 2,682,349 97,920,765 36.506 19.76 19.73 19.76 18.64 19.76 5,022,851 19.495 6.47%
2018-01-25 0 34.75 34.70 34.75 34.60 35.75 1,555,873 54,255,012 34.871 18.56 18.53 18.56 18.48 19.09 2,913,460 18.622 -1.56%
2018-01-24 0 35.30 35.25 35.30 34.85 35.40 1,131,246 39,835,127 35.213 18.85 18.82 18.85 18.61 18.90 2,118,322 18.805 0.43%
2018-01-23 0 35.15 35.10 35.15 34.80 35.65 2,544,372 89,047,991 34.998 18.77 18.74 18.77 18.58 19.04 4,764,481 18.690 1.59%
2018-01-22 0 34.60 34.55 34.60 33.80 34.90 1,961,395 67,430,452 34.379 18.48 18.45 18.48 18.05 18.64 3,672,823 18.359 2.98%
2018-01-19 0 33.60 33.60 33.70 33.15 34.60 5,004,692 169,202,103 33.809 17.94 17.94 18.00 17.70 18.48 9,371,569 18.055 -0.74%
2018-01-18 0 33.85 33.85 33.90 33.85 35.00 2,582,047 88,507,852 34.278 18.08 18.08 18.10 18.08 18.69 4,835,029 18.306 -3.29%
2018-01-17 0 35.00 34.95 35.00 34.75 36.20 2,243,445 78,951,140 35.192 18.69 18.66 18.69 18.56 19.33 4,200,978 18.794 -1.96%
2018-01-16 0 35.70 35.70 35.75 35.60 36.25 782,557 28,007,782 35.790 19.06 19.06 19.09 19.01 19.36 1,465,382 19.113 0.42%
2018-01-15 0 35.55 35.55 35.60 35.40 36.75 2,551,024 91,877,161 36.016 18.98 18.98 19.01 18.90 19.63 4,776,937 19.233 -3.00%
2018-01-12 0 36.65 36.60 36.65 35.75 36.65 1,193,106 43,300,858 36.293 19.57 19.55 19.57 19.09 19.57 2,234,159 19.381 1.38%
2018-01-11 0 36.15 36.10 36.15 35.45 36.55 1,025,965 36,899,152 35.965 19.31 19.28 19.31 18.93 19.52 1,921,178 19.207 0.00%
2018-01-10 0 36.15 36.10 36.15 35.95 36.60 1,594,029 57,717,013 36.208 19.31 19.28 19.31 19.20 19.55 2,984,910 19.336 -0.96%
2018-01-09 0 36.50 36.45 36.50 36.25 37.15 1,312,099 48,055,268 36.625 19.49 19.47 19.49 19.36 19.84 2,456,980 19.559 -0.27%
2018-01-08 0 36.60 36.55 36.60 36.30 37.10 1,083,393 39,750,340 36.691 19.55 19.52 19.55 19.39 19.81 2,028,715 19.594 -0.68%
2018-01-05 0 36.85 36.80 36.85 36.00 37.00 2,096,455 76,957,849 36.709 19.68 19.65 19.68 19.23 19.76 3,925,731 19.603 1.80%
2018-01-04 0 36.20 36.15 36.20 35.85 36.40 713,133 25,798,852 36.177 19.33 19.31 19.33 19.14 19.44 1,335,382 19.319 0.28%
2018-01-03 0 36.10 36.05 36.10 35.60 36.50 1,496,792 53,881,318 35.998 19.28 19.25 19.28 19.01 19.49 2,802,828 19.224 1.12%
2018-01-02 0 35.70 35.65 35.70 35.30 35.85 824,420 29,366,301 35.621 19.06 19.04 19.06 18.85 19.14 1,543,773 19.022 1.56%
2017-12-29 0 35.15 35.15 35.35 35.10 35.50 1,135,290 40,027,054 35.257 18.77 18.77 18.88 18.74 18.96 2,125,895 18.828 -0.85%
2017-12-28 0 35.45 35.40 35.45 35.10 35.80 1,211,758 43,041,668 35.520 18.93 18.90 18.93 18.74 19.12 2,269,086 18.969 -0.28%
2017-12-27 0 35.55 35.55 35.60 34.50 35.80 1,825,657 64,880,366 35.538 18.98 18.98 19.01 18.42 19.12 3,418,646 18.978 3.04%
2017-12-22 0 34.50 34.50 34.55 34.30 35.20 1,352,000 46,830,425 34.638 18.42 18.42 18.45 18.32 18.80 2,531,697 18.498 1.62%
2017-12-21 0 33.95 33.95 34.00 33.75 34.30 1,330,187 45,201,111 33.981 18.13 18.13 18.16 18.02 18.32 2,490,851 18.147 0.00%
2017-12-20 0 33.95 33.90 33.95 32.90 34.00 1,552,567 52,282,364 33.675 18.13 18.10 18.13 17.57 18.16 2,907,270 17.983 2.57%
2017-12-19 0 33.10 33.05 33.10 32.90 34.90 1,586,330 52,873,007 33.330 17.68 17.65 17.68 17.57 18.64 2,970,493 17.799 -1.78%
2017-12-18 0 33.70 33.65 33.70 33.10 33.75 709,071 23,852,192 33.639 18.00 17.97 18.00 17.68 18.02 1,327,776 17.964 1.20%
2017-12-15 0 33.30 33.20 33.30 32.45 33.30 2,020,614 66,843,653 33.081 17.78 17.73 17.78 17.33 17.78 3,783,714 17.666 1.37%
2017-12-14 0 32.85 32.85 33.00 32.50 33.30 1,569,313 51,747,282 32.974 17.54 17.54 17.62 17.36 17.78 2,938,628 17.609 0.00%
2017-12-13 0 32.85 32.85 32.90 32.30 33.60 2,073,070 68,585,609 33.084 17.54 17.54 17.57 17.25 17.94 3,881,941 17.668 -0.90%
2017-12-12 0 33.15 33.10 33.15 32.75 33.15 515,639 17,035,200 33.037 17.70 17.68 17.70 17.49 17.70 965,563 17.643 -0.15%
2017-12-11 0 33.20 33.20 33.25 32.40 33.20 1,048,500 34,622,062 33.021 17.73 17.73 17.76 17.30 17.73 1,963,376 17.634 0.15%
2017-12-08 0 33.15 33.05 33.15 32.70 33.15 1,408,146 46,564,031 33.068 17.70 17.65 17.70 17.46 17.70 2,636,833 17.659 2.31%
2017-12-07 0 32.40 32.40 32.45 32.10 33.10 1,698,669 55,073,826 32.422 17.30 17.30 17.33 17.14 17.68 3,180,854 17.314 -1.97%
2017-12-06 0 33.05 33.00 33.05 32.40 33.80 1,876,335 61,778,009 32.925 17.65 17.62 17.65 17.30 18.05 3,513,544 17.583 -1.49%
2017-12-05 0 33.55 33.55 33.60 33.30 34.30 1,167,202 39,189,798 33.576 17.92 17.92 17.94 17.78 18.32 2,185,652 17.930 -2.47%
2017-12-04 0 34.40 34.35 34.40 33.05 34.40 2,202,702 74,723,510 33.924 18.37 18.34 18.37 17.65 18.37 4,124,684 18.116 -0.43%
2017-12-01 0 34.55 34.50 34.55 34.00 34.75 2,575,690 88,798,047 34.475 18.45 18.42 18.45 18.16 18.56 4,823,126 18.411 0.14%
2017-11-30 0 34.50 34.40 34.50 33.45 34.80 4,546,913 156,207,713 34.355 18.42 18.37 18.42 17.86 18.58 8,514,352 18.346 0.00%
2017-11-29 0 34.50 34.40 34.50 34.25 34.60 1,072,517 36,983,257 34.483 18.42 18.37 18.42 18.29 18.48 2,008,349 18.415 0.29%
2017-11-28 0 34.40 34.40 34.50 34.05 35.00 2,077,235 71,611,100 34.474 18.37 18.37 18.42 18.18 18.69 3,889,740 18.410 -0.58%
2017-11-27 0 34.60 34.55 34.65 34.35 34.95 925,009 32,028,794 34.625 18.48 18.45 18.50 18.34 18.66 1,732,132 18.491 -0.29%
2017-11-24 0 34.70 34.65 34.70 34.55 35.00 768,008 26,701,441 34.767 18.53 18.50 18.53 18.45 18.69 1,438,139 18.567 0.00%
2017-11-23 0 34.70 34.60 34.70 34.05 35.10 1,029,032 35,696,608 34.690 18.53 18.48 18.53 18.18 18.74 1,926,921 18.525 1.61%
2017-11-22 0 34.15 34.15 34.20 33.40 34.45 3,550,953 121,015,541 34.080 18.24 18.24 18.26 17.84 18.40 6,649,361 18.200 1.04%
2017-11-21 0 33.80 33.75 33.80 33.40 34.30 1,649,601 55,747,408 33.794 18.05 18.02 18.05 17.84 18.32 3,088,971 18.047 -0.59%
2017-11-20 0 34.00 34.00 34.05 33.50 34.55 2,715,244 92,281,342 33.986 18.16 18.16 18.18 17.89 18.45 5,084,448 18.150 0.74%
2017-11-17 0 33.75 33.75 33.80 33.55 34.25 2,817,822 95,363,747 33.843 18.02 18.02 18.05 17.92 18.29 5,276,531 18.073 -1.17%
2017-11-16 0 34.15 34.10 34.15 33.50 35.20 3,662,707 124,518,948 33.996 18.24 18.21 18.24 17.89 18.80 6,858,626 18.155 -3.39%
2017-11-15 0 35.35 35.25 35.35 34.10 35.50 4,396,750 153,233,954 34.852 18.88 18.82 18.88 18.21 18.96 8,233,164 18.612 0.71%
2017-11-14 0 35.10 35.00 35.10 34.60 35.45 2,097,748 73,788,574 35.175 18.74 18.69 18.74 18.48 18.93 3,928,152 18.785 0.00%
2017-11-13 0 35.10 35.10 35.15 34.75 35.30 643,813 22,599,820 35.103 18.74 18.74 18.77 18.56 18.85 1,205,576 18.746 0.43%
2017-11-10 0 34.95 34.95 35.00 34.70 35.40 2,295,477 80,297,049 34.981 18.66 18.66 18.69 18.53 18.90 4,298,411 18.681 -0.43%
2017-11-09 0 35.10 35.10 35.15 34.90 35.75 3,438,378 121,493,935 35.335 18.74 18.74 18.77 18.64 19.09 6,438,558 18.870 -0.43%
2017-11-08 0 35.25 35.15 35.25 34.90 35.35 1,425,610 50,075,126 35.125 18.82 18.77 18.82 18.64 18.88 2,669,536 18.758 -0.28%
2017-11-07 0 35.35 35.25 35.35 35.05 35.45 1,577,000 55,591,850 35.252 18.88 18.82 18.88 18.72 18.93 2,953,022 18.825 -0.14%
2017-11-06 0 35.40 35.30 35.40 34.85 35.50 1,954,556 68,848,779 35.225 18.90 18.85 18.90 18.61 18.96 3,660,017 18.811 0.14%
2017-11-03 0 35.35 35.25 35.35 35.00 35.80 861,819 30,401,419 35.276 18.88 18.82 18.88 18.69 19.12 1,613,805 18.838 -0.42%
2017-11-02 0 35.50 35.50 35.55 35.00 35.90 2,375,481 84,145,327 35.422 18.96 18.96 18.98 18.69 19.17 4,448,223 18.917 1.87%
2017-11-01 0 34.85 34.85 34.90 34.60 35.10 1,753,957 61,186,113 34.885 18.61 18.61 18.64 18.48 18.74 3,284,384 18.629 -0.71%
2017-10-31 0 35.10 35.05 35.10 34.60 35.20 1,246,208 43,647,023 35.024 18.74 18.72 18.74 18.48 18.80 2,333,595 18.704 0.14%
2017-10-30 0 35.05 34.95 35.05 34.05 35.05 1,916,890 66,642,454 34.766 18.72 18.66 18.72 18.18 18.72 3,589,485 18.566 1.01%
2017-10-27 0 34.70 34.70 34.75 34.40 35.10 1,517,300 52,712,868 34.741 18.53 18.53 18.56 18.37 18.74 2,841,230 18.553 0.14%
2017-10-26 0 34.65 34.60 34.65 34.35 34.75 1,056,668 36,499,408 34.542 18.50 18.48 18.50 18.34 18.56 1,978,671 18.446 -0.72%
2017-10-25 0 34.90 34.75 34.90 34.20 34.90 1,573,445 54,423,689 34.589 18.64 18.56 18.64 18.26 18.64 2,946,365 18.471 0.72%
2017-10-24 0 34.65 34.65 34.70 34.10 35.00 1,376,000 47,635,508 34.619 18.50 18.50 18.53 18.21 18.69 2,576,638 18.487 -1.28%
2017-10-23 0 35.10 35.00 35.10 34.65 35.15 1,812,654 63,333,371 34.940 18.74 18.69 18.74 18.50 18.77 3,394,297 18.659 0.72%
2017-10-20 0 34.85 34.85 34.90 34.35 34.95 2,329,321 80,989,270 34.769 18.61 18.61 18.64 18.34 18.66 4,361,786 18.568 0.29%
2017-10-19 0 34.75 34.60 34.75 34.30 34.90 2,046,113 70,905,159 34.654 18.56 18.48 18.56 18.32 18.64 3,831,463 18.506 0.00%
2017-10-18 0 34.75 34.75 34.80 34.40 35.20 2,118,922 73,646,677 34.757 18.56 18.56 18.58 18.37 18.80 3,967,802 18.561 0.43%
2017-10-17 0 34.60 34.45 34.60 33.90 34.60 2,531,764 86,872,999 34.313 18.48 18.40 18.48 18.10 18.48 4,740,872 18.324 1.17%
2017-10-16 0 34.20 34.15 34.20 33.25 34.40 1,507,500 51,510,155 34.169 18.26 18.24 18.26 17.76 18.37 2,822,879 18.247 2.70%
2017-10-13 0 33.30 33.30 33.35 33.25 34.30 895,229 29,966,903 33.474 17.78 17.78 17.81 17.76 18.32 1,676,367 17.876 -1.91%
2017-10-12 0 33.95 33.90 33.95 33.30 34.25 1,595,196 53,900,977 33.790 18.13 18.10 18.13 17.78 18.29 2,987,095 18.045 2.41%
2017-10-11 0 33.15 33.15 33.25 33.15 34.25 1,870,810 62,471,594 33.393 17.70 17.70 17.76 17.70 18.29 3,503,198 17.833 -3.21%
2017-10-10 0 34.25 33.90 34.25 32.80 34.25 1,609,464 54,316,717 33.748 18.29 18.10 18.29 17.52 18.29 3,013,813 18.023 1.33%
2017-10-09 0 33.80 33.80 33.85 33.25 33.90 817,472 27,509,282 33.652 18.05 18.05 18.08 17.76 18.10 1,530,763 17.971 0.30%
2017-10-06 0 33.70 33.45 33.70 33.30 34.00 1,785,758 59,984,237 33.590 18.00 17.86 18.00 17.78 18.16 3,343,933 17.938 -0.30%
2017-10-04 0 33.80 33.70 33.80 33.05 34.35 2,241,619 75,216,722 33.555 18.05 18.00 18.05 17.65 18.34 4,197,559 17.919 -1.31%
2017-10-03 0 34.25 34.05 34.25 32.65 34.25 3,632,769 122,317,632 33.671 18.29 18.18 18.29 17.44 18.29 6,802,566 17.981 5.87%
2017-09-29 0 32.35 32.30 32.35 31.65 32.40 1,226,446 39,502,868 32.209 17.28 17.25 17.28 16.90 17.30 2,296,590 17.201 -0.46%
2017-09-28 0 32.50 32.20 32.50 32.05 32.80 2,690,673 87,099,282 32.371 17.36 17.20 17.36 17.12 17.52 5,038,438 17.287 0.31%
2017-09-27 0 32.40 32.05 32.40 31.85 32.65 2,389,817 76,790,907 32.133 17.30 17.12 17.30 17.01 17.44 4,475,068 17.160 1.57%
2017-09-26 0 31.90 31.80 31.90 31.45 32.05 1,540,959 48,912,331 31.741 17.04 16.98 17.04 16.80 17.12 2,885,533 16.951 0.31%
2017-09-25 0 31.80 31.60 31.80 31.55 32.60 1,620,500 51,492,895 31.776 16.98 16.88 16.98 16.85 17.41 3,034,478 16.969 -2.75%
2017-09-22 0 32.70 32.55 32.70 32.10 32.75 2,187,720 71,151,572 32.523 17.46 17.38 17.46 17.14 17.49 4,096,630 17.368 -0.61%
2017-09-21 0 32.90 32.80 32.90 32.25 32.90 2,585,805 84,295,541 32.599 17.57 17.52 17.57 17.22 17.57 4,842,066 17.409 2.17%
2017-09-20 0 32.20 32.10 32.20 31.60 32.40 1,350,412 43,323,260 32.082 17.20 17.14 17.20 16.88 17.30 2,528,723 17.132 -0.31%
2017-09-19 0 32.30 32.20 32.30 31.80 32.50 2,137,094 68,739,409 32.165 17.25 17.20 17.25 16.98 17.36 4,001,830 17.177 -0.15%
2017-09-18 0 32.35 32.30 32.35 31.90 32.55 2,488,204 80,351,303 32.293 17.28 17.25 17.28 17.04 17.38 4,659,303 17.245 2.54%
2017-09-15 0 31.55 31.55 31.60 31.30 32.30 3,324,470 105,269,433 31.665 16.85 16.85 16.88 16.72 17.25 6,225,258 16.910 -0.32%
2017-09-14 0 31.65 31.60 31.65 31.40 32.20 1,929,272 61,252,681 31.749 16.90 16.88 16.90 16.77 17.20 3,612,671 16.955 -1.09%
2017-09-13 0 32.00 31.95 32.00 31.55 32.30 2,561,599 81,921,018 31.980 17.09 17.06 17.09 16.85 17.25 4,796,739 17.078 0.31%
2017-09-12 0 31.90 31.80 31.90 31.30 32.60 2,116,636 67,547,449 31.913 17.04 16.98 17.04 16.72 17.41 3,963,521 17.042 -0.31%
2017-09-11 0 32.00 31.95 32.00 31.70 32.35 4,080,820 131,029,197 32.109 17.09 17.06 17.09 16.93 17.28 7,641,567 17.147 0.79%
2017-09-08 0 31.75 31.70 31.75 31.40 32.65 5,527,220 176,126,071 31.865 16.96 16.93 16.96 16.77 17.44 10,350,033 17.017 1.60%
2017-09-07 0 31.25 31.20 31.25 30.85 31.75 4,055,878 127,322,083 31.392 16.69 16.66 16.69 16.47 16.96 7,594,861 16.764 1.63%
2017-09-06 0 30.75 30.70 30.75 30.55 30.95 3,047,393 93,682,097 30.742 16.42 16.39 16.42 16.31 16.53 5,706,416 16.417 0.00%
2017-09-05 0 30.75 30.70 30.75 30.60 30.95 2,975,540 91,498,956 30.750 16.42 16.39 16.42 16.34 16.53 5,571,867 16.422 0.49%
2017-09-04 0 30.60 30.55 30.60 30.40 30.95 1,236,500 37,899,800 30.651 16.34 16.31 16.34 16.23 16.53 2,315,416 16.368 -0.65%
2017-09-01 0 30.80 30.70 30.80 30.25 30.80 1,285,100 39,303,212 30.584 16.45 16.39 16.45 16.15 16.45 2,406,423 16.333 0.82%
2017-08-31 0 31.00 30.95 31.00 29.95 31.00 2,449,670 75,659,303 30.886 16.31 16.29 16.31 15.76 16.31 4,654,714 16.254 0.81%
2017-08-30 0 30.75 30.70 30.75 30.55 31.20 3,010,500 92,854,000 30.843 16.18 16.16 16.18 16.08 16.42 5,720,369 16.232 0.65%
2017-08-29 0 30.55 30.50 30.55 30.20 30.60 2,759,000 83,965,194 30.433 16.08 16.05 16.08 15.89 16.10 5,242,484 16.016 1.16%
2017-08-28 0 30.20 30.15 30.20 30.05 30.60 3,048,095 92,127,546 30.225 15.89 15.87 15.89 15.81 16.10 5,791,805 15.907 0.67%
2017-08-25 0 30.00 29.95 30.00 29.85 30.70 3,670,417 110,511,506 30.109 15.79 15.76 15.79 15.71 16.16 6,974,304 15.846 -0.99%
2017-08-24 0 30.30 30.25 30.30 28.95 30.50 9,067,567 273,240,046 30.134 15.95 15.92 15.95 15.24 16.05 17,229,641 15.859 4.66%
2017-08-22 0 28.95 28.90 28.95 28.25 29.85 6,136,208 178,532,089 29.095 15.24 15.21 15.24 14.87 15.71 11,659,650 15.312 3.76%
2017-08-21 0 27.90 27.85 27.90 26.90 28.25 4,246,478 118,151,069 27.823 14.68 14.66 14.68 14.16 14.87 8,068,900 14.643 2.01%
2017-08-18 0 27.35 27.35 27.40 26.85 27.35 1,369,000 37,175,280 27.155 14.39 14.39 14.42 14.13 14.39 2,601,291 14.291 -0.18%
2017-08-17 0 27.40 27.35 27.40 27.10 27.85 2,196,480 60,158,223 27.388 14.42 14.39 14.42 14.26 14.66 4,173,618 14.414 -0.36%
2017-08-16 0 27.50 27.45 27.50 27.35 27.95 2,003,500 55,216,937 27.560 14.47 14.45 14.47 14.39 14.71 3,806,929 14.504 -1.26%
2017-08-15 0 27.85 27.85 27.90 27.50 27.90 2,185,314 60,688,776 27.771 14.66 14.66 14.68 14.47 14.68 4,152,401 14.615 0.18%
2017-08-14 0 27.80 27.80 27.85 27.65 28.00 1,771,005 49,335,675 27.857 14.63 14.63 14.66 14.55 14.74 3,365,156 14.661 0.18%
2017-08-11 0 27.75 27.75 27.80 27.45 27.85 1,591,935 44,034,972 27.661 14.60 14.60 14.63 14.45 14.66 3,024,898 14.558 -1.25%
2017-08-10 0 28.10 28.05 28.10 27.85 28.40 1,840,014 51,532,264 28.006 14.79 14.76 14.79 14.66 14.95 3,496,283 14.739 -1.06%
2017-08-09 0 28.40 28.35 28.40 27.80 28.70 1,705,640 48,164,265 28.238 14.95 14.92 14.95 14.63 15.10 3,240,954 14.861 0.89%
2017-08-08 0 28.15 28.05 28.15 27.55 28.35 1,133,720 31,817,866 28.065 14.81 14.76 14.81 14.50 14.92 2,154,226 14.770 0.18%
2017-08-07 0 28.10 28.10 28.15 27.95 28.60 1,386,736 38,951,140 28.088 14.79 14.79 14.81 14.71 15.05 2,634,992 14.782 -0.88%
2017-08-04 0 28.35 28.30 28.35 28.00 28.50 2,863,004 81,203,514 28.363 14.92 14.89 14.92 14.74 15.00 5,440,107 14.927 0.71%
2017-08-03 0 28.15 28.10 28.15 27.90 28.30 1,278,501 36,017,243 28.171 14.81 14.79 14.81 14.68 14.89 2,429,330 14.826 0.90%
2017-08-02 0 27.90 27.85 27.90 27.65 28.05 3,144,500 87,797,169 27.921 14.68 14.66 14.68 14.55 14.76 5,974,988 14.694 0.36%
2017-08-01 0 27.80 27.80 27.85 27.50 27.95 3,480,735 96,603,517 27.754 14.63 14.63 14.66 14.47 14.71 6,613,882 14.606 1.46%
2017-07-31 0 27.40 27.30 27.40 27.15 27.55 839,941 22,969,262 27.346 14.42 14.37 14.42 14.29 14.50 1,596,005 14.392 0.18%
2017-07-28 0 27.35 27.30 27.35 27.20 27.90 6,835,500 189,104,625 27.665 14.39 14.37 14.39 14.31 14.68 12,988,402 14.559 0.55%
2017-07-27 0 27.20 27.20 27.25 26.70 27.50 2,341,552 63,774,833 27.236 14.31 14.31 14.34 14.05 14.47 4,449,275 14.334 0.93%
2017-07-26 0 26.95 26.90 26.95 26.40 26.95 2,379,194 63,924,935 26.868 14.18 14.16 14.18 13.89 14.18 4,520,800 14.140 1.51%
2017-07-25 0 26.55 26.55 26.60 26.10 26.70 1,221,825 32,375,370 26.498 13.97 13.97 14.00 13.74 14.05 2,321,638 13.945 0.57%
2017-07-24 0 26.40 26.35 26.40 26.10 26.60 1,199,255 31,548,445 26.307 13.89 13.87 13.89 13.74 14.00 2,278,752 13.845 -0.38%
2017-07-21 0 26.50 26.50 26.60 26.30 26.85 2,053,622 54,541,814 26.559 13.95 13.95 14.00 13.84 14.13 3,902,168 13.977 0.00%
2017-07-20 0 26.50 26.50 26.55 26.50 26.95 1,075,514 28,672,152 26.659 13.95 13.95 13.97 13.95 14.18 2,043,626 14.030 -0.38%
2017-07-19 0 26.60 26.60 26.65 26.50 26.90 1,707,533 45,467,926 26.628 14.00 14.00 14.03 13.95 14.16 3,244,551 14.014 -1.12%
2017-07-18 0 26.90 26.85 26.90 26.65 27.10 622,260 16,696,205 26.832 14.16 14.13 14.16 14.03 14.26 1,182,381 14.121 0.19%
2017-07-17 0 26.85 26.85 26.90 26.80 27.30 1,331,103 35,971,879 27.024 14.13 14.13 14.16 14.10 14.37 2,529,281 14.222 -0.19%
2017-07-14 0 26.90 26.85 26.90 26.55 27.35 3,151,000 84,967,012 26.965 14.16 14.13 14.16 13.97 14.39 5,987,339 14.191 1.32%
2017-07-13 0 26.55 26.55 26.60 26.40 26.70 1,874,832 49,915,003 26.624 13.97 13.97 14.00 13.89 14.05 3,562,442 14.011 0.57%
2017-07-12 0 26.40 26.35 26.40 26.30 26.60 825,418 21,827,977 26.445 13.89 13.87 13.89 13.84 14.00 1,568,409 13.917 -0.56%
2017-07-11 0 26.55 26.50 26.55 26.10 26.55 1,270,000 33,547,575 26.415 13.97 13.95 13.97 13.74 13.97 2,413,177 13.902 0.38%
2017-07-10 0 26.45 26.40 26.45 26.30 26.60 813,508 21,523,763 26.458 13.92 13.89 13.92 13.84 14.00 1,545,779 13.924 -0.19%
2017-07-07 0 26.50 26.50 26.55 26.30 26.70 1,444,454 38,308,345 26.521 13.95 13.95 13.97 13.84 14.05 2,744,664 13.957 -0.75%
2017-07-06 0 26.70 26.50 26.70 26.35 26.70 2,211,628 58,773,836 26.575 14.05 13.95 14.05 13.87 14.05 4,202,401 13.986 0.75%
2017-07-05 0 26.50 26.40 26.50 26.05 26.55 742,500 19,615,837 26.419 13.95 13.89 13.95 13.71 13.97 1,410,853 13.904 1.15%
2017-07-04 0 26.20 26.20 26.25 26.05 26.70 598,645 15,753,416 26.315 13.79 13.79 13.81 13.71 14.05 1,137,509 13.849 -1.13%
2017-07-03 0 26.50 26.50 26.55 26.25 26.70 759,920 20,157,846 26.526 13.95 13.95 13.97 13.81 14.05 1,443,954 13.960 0.00%
2017-06-30 0 26.50 26.50 26.55 26.40 26.70 1,469,725 39,091,933 26.598 13.95 13.95 13.97 13.89 14.05 2,792,682 13.998 -0.38%
2017-06-29 0 26.60 26.55 26.60 26.15 26.70 1,440,585 38,229,834 26.538 14.00 13.97 14.00 13.76 14.05 2,737,312 13.966 0.95%
2017-06-28 0 26.35 26.30 26.35 26.10 26.45 830,469 21,868,596 26.333 13.87 13.84 13.87 13.74 13.92 1,578,007 13.858 -0.19%
2017-06-27 0 26.40 26.40 26.45 26.05 26.80 1,452,956 38,573,165 26.548 13.89 13.89 13.92 13.71 14.10 2,760,819 13.972 0.00%
2017-06-26 0 26.40 26.40 26.45 26.20 26.60 989,274 26,178,632 26.462 13.89 13.89 13.92 13.79 14.00 1,879,758 13.927 0.00%
2017-06-23 0 26.40 26.35 26.40 26.00 26.45 1,029,908 27,101,789 26.315 13.89 13.87 13.89 13.68 13.92 1,956,969 13.849 0.96%
2017-06-22 0 26.15 26.15 26.20 26.05 26.45 1,763,149 46,229,575 26.220 13.76 13.76 13.79 13.71 13.92 3,350,229 13.799 -0.95%
2017-06-21 0 26.40 26.40 26.50 25.75 26.80 2,629,930 69,589,006 26.460 13.89 13.89 13.95 13.55 14.10 4,997,233 13.926 -1.12%
2017-06-20 0 26.70 26.70 26.80 26.60 27.00 2,098,981 56,160,321 26.756 14.05 14.05 14.10 14.00 14.21 3,988,356 14.081 -1.11%
2017-06-19 0 27.00 26.95 27.00 26.70 27.10 3,060,618 82,044,792 26.807 14.21 14.18 14.21 14.05 14.26 5,815,601 14.108 1.31%
2017-06-16 0 26.65 26.65 26.70 26.65 27.30 15,101,985 403,797,298 26.738 14.03 14.03 14.05 14.03 14.37 28,695,876 14.072 -2.38%
2017-06-15 0 27.30 27.30 27.35 27.10 27.60 1,213,497 33,171,749 27.336 14.37 14.37 14.39 14.26 14.53 2,305,813 14.386 -0.18%
2017-06-14 0 27.35 27.35 27.45 27.15 27.60 1,505,751 41,257,229 27.400 14.39 14.39 14.45 14.29 14.53 2,861,137 14.420 -0.91%
2017-06-13 0 27.60 27.55 27.60 27.20 27.75 1,728,487 47,622,095 27.551 14.53 14.50 14.53 14.31 14.60 3,284,366 14.500 0.55%
2017-06-12 0 27.45 27.40 27.45 27.25 27.75 1,318,500 36,108,650 27.386 14.45 14.42 14.45 14.34 14.60 2,505,334 14.413 -0.90%
2017-06-09 0 27.70 27.65 27.70 27.20 27.85 2,576,288 70,901,910 27.521 14.58 14.55 14.58 14.31 14.66 4,895,306 14.484 0.00%
2017-06-08 0 27.70 27.70 27.75 27.60 27.80 1,473,384 40,907,361 27.764 14.58 14.58 14.60 14.53 14.63 2,799,635 14.612 -0.36%
2017-06-07 0 27.80 27.80 27.85 27.45 28.20 4,032,225 112,276,128 27.845 14.63 14.63 14.66 14.45 14.84 7,661,789 14.654 1.46%
2017-06-06 0 27.40 27.40 27.45 26.95 27.45 3,684,827 100,708,368 27.331 14.42 14.42 14.45 14.18 14.45 7,001,685 14.383 1.67%
2017-06-05 0 26.95 26.90 26.95 26.75 27.20 1,992,298 53,661,811 26.935 14.18 14.16 14.18 14.08 14.31 3,785,644 14.175 -0.37%
2017-06-02 0 27.05 27.00 27.05 26.55 27.80 5,384,927 145,386,319 26.999 14.24 14.21 14.24 13.97 14.63 10,232,112 14.209 -2.87%
2017-06-01 0 27.85 27.65 27.85 27.30 27.85 1,478,714 40,930,046 27.679 14.66 14.55 14.66 14.37 14.66 2,809,763 14.567 1.09%
2017-05-31 0 27.55 27.55 27.60 27.25 27.90 3,099,719 85,234,397 27.497 14.50 14.50 14.53 14.34 14.68 5,889,898 14.471 -0.72%
2017-05-29 0 27.75 27.70 27.75 27.45 27.90 674,500 18,673,857 27.685 14.60 14.58 14.60 14.45 14.68 1,281,644 14.570 0.18%
2017-05-26 0 27.70 27.70 27.75 27.40 27.80 675,606 18,652,123 27.608 14.58 14.58 14.60 14.42 14.63 1,283,746 14.529 0.00%
2017-05-25 0 27.70 27.65 27.70 27.50 28.00 647,463 17,991,869 27.788 14.58 14.55 14.58 14.47 14.74 1,230,270 14.624 0.36%
2017-05-24 0 27.60 27.55 27.60 27.30 27.75 1,748,847 48,212,209 27.568 14.53 14.50 14.53 14.37 14.60 3,323,053 14.508 -0.72%
2017-05-23 0 27.80 27.80 27.85 27.50 28.20 1,609,550 44,658,737 27.746 14.63 14.63 14.66 14.47 14.84 3,058,369 14.602 -1.94%
2017-05-22 0 28.35 28.30 28.35 28.15 28.75 1,057,500 29,925,832 28.299 14.92 14.89 14.92 14.81 15.13 2,009,397 14.893 -0.53%
2017-05-19 0 28.50 28.45 28.50 27.75 28.85 2,525,400 71,610,441 28.356 15.00 14.97 15.00 14.60 15.18 4,798,612 14.923 1.42%
2017-05-18 0 28.10 28.00 28.10 27.40 28.10 1,688,800 47,197,722 27.947 14.79 14.74 14.79 14.42 14.79 3,208,955 14.708 1.08%
2017-05-17 0 27.80 27.80 27.85 27.30 28.20 1,252,956 34,900,948 27.855 14.63 14.63 14.66 14.37 14.84 2,380,791 14.659 0.18%
2017-05-16 0 27.75 27.65 27.75 27.40 28.00 1,622,484 44,989,332 27.729 14.60 14.55 14.60 14.42 14.74 3,082,946 14.593 1.09%
2017-05-15 0 28.25 28.25 28.30 28.05 28.75 2,578,611 72,781,416 28.225 14.45 14.45 14.47 14.34 14.70 5,042,517 14.434 -0.88%
2017-05-12 0 28.50 28.50 28.60 28.45 28.90 1,309,889 37,441,534 28.584 14.57 14.57 14.63 14.55 14.78 2,561,510 14.617 -1.38%
2017-05-11 0 28.90 28.85 28.90 28.75 29.45 1,758,748 50,882,234 28.931 14.78 14.75 14.78 14.70 15.06 3,439,261 14.795 -1.03%
2017-05-10 0 29.20 29.15 29.20 28.90 29.35 2,146,912 62,546,481 29.133 14.93 14.91 14.93 14.78 15.01 4,198,323 14.898 1.92%
2017-05-09 0 28.65 28.60 28.65 28.20 28.85 1,863,771 53,219,443 28.555 14.65 14.63 14.65 14.42 14.75 3,644,636 14.602 0.00%
2017-05-08 0 28.65 28.60 28.65 28.45 29.00 2,292,637 65,841,559 28.719 14.65 14.63 14.65 14.55 14.83 4,483,290 14.686 -0.17%
2017-05-05 0 28.70 28.65 28.70 28.35 29.30 1,366,500 39,236,374 28.713 14.68 14.65 14.68 14.50 14.98 2,672,214 14.683 -1.03%
2017-05-04 0 29.00 28.95 29.00 28.70 29.55 1,942,156 56,276,284 28.976 14.83 14.80 14.83 14.68 15.11 3,797,919 14.818 -1.36%
2017-05-02 0 29.40 29.30 29.40 29.00 29.55 2,499,268 73,305,864 29.331 15.03 14.98 15.03 14.83 15.11 4,887,361 14.999 1.03%
2017-04-28 0 29.10 29.00 29.10 28.65 29.15 1,449,516 42,033,167 28.998 14.88 14.83 14.88 14.65 14.91 2,834,553 14.829 1.22%
2017-04-27 0 28.75 28.70 28.75 28.15 28.80 1,353,317 38,695,819 28.593 14.70 14.68 14.70 14.40 14.73 2,646,434 14.622 1.23%
2017-04-26 0 28.40 28.35 28.40 28.25 28.60 857,283 24,334,391 28.385 14.52 14.50 14.52 14.45 14.63 1,676,431 14.516 -1.05%
2017-04-25 0 28.70 28.60 28.70 27.80 28.70 1,203,697 34,301,320 28.497 14.68 14.63 14.68 14.22 14.68 2,353,850 14.572 2.50%
2017-04-24 0 28.00 28.00 28.05 27.75 28.25 2,563,985 71,853,717 28.024 14.32 14.32 14.34 14.19 14.45 5,013,916 14.331 -0.36%
2017-04-21 0 28.10 28.10 28.30 26.55 29.15 6,684,351 186,910,626 27.962 14.37 14.37 14.47 13.58 14.91 13,071,361 14.299 -4.10%
2017-04-20 0 29.30 29.30 29.35 29.30 29.80 3,483,516 102,294,357 29.365 14.98 14.98 15.01 14.98 15.24 6,812,074 15.017 -1.51%
2017-04-19 0 29.75 29.70 29.75 28.95 29.75 1,697,567 49,951,812 29.426 15.21 15.19 15.21 14.80 15.21 3,319,621 15.047 0.17%
2017-04-18 0 29.70 29.70 29.75 29.30 29.95 1,837,182 54,488,309 29.659 15.19 15.19 15.21 14.98 15.32 3,592,640 15.167 -1.00%
2017-04-13 0 30.00 29.85 30.00 29.25 30.20 1,757,326 52,426,273 29.833 15.34 15.26 15.34 14.96 15.44 3,436,481 15.256 0.17%
2017-04-12 0 29.95 29.80 29.95 28.60 29.95 2,377,755 70,354,326 29.589 15.32 15.24 15.32 14.63 15.32 4,649,740 15.131 2.22%
2017-04-11 0 29.30 29.25 29.30 28.70 30.00 2,740,018 79,752,076 29.106 14.98 14.96 14.98 14.68 15.34 5,358,151 14.884 -2.01%
2017-04-10 0 29.90 29.80 29.90 28.95 29.90 2,040,767 60,273,336 29.535 15.29 15.24 15.29 14.80 15.29 3,990,754 15.103 2.22%
2017-04-07 0 29.25 29.10 29.25 28.25 29.25 3,245,231 93,715,484 28.878 14.96 14.88 14.96 14.45 14.96 6,346,104 14.767 0.86%
2017-04-06 0 29.00 28.95 29.00 28.65 29.50 3,488,551 101,519,278 29.101 14.83 14.80 14.83 14.65 15.09 6,821,920 14.881 0.17%
2017-04-05 0 28.95 28.90 28.95 27.65 29.00 6,363,135 181,369,173 28.503 14.80 14.78 14.80 14.14 14.83 12,443,217 14.576 4.51%
2017-04-03 0 27.70 27.65 27.70 26.90 27.80 2,162,160 59,676,099 27.600 14.17 14.14 14.17 13.76 14.22 4,228,140 14.114 2.78%
2017-03-31 0 26.95 26.95 27.00 26.80 27.20 2,904,681 78,336,988 26.969 13.78 13.78 13.81 13.70 13.91 5,680,153 13.791 -0.19%
2017-03-30 0 27.00 26.95 27.00 26.90 27.25 2,399,860 64,788,884 26.997 13.81 13.78 13.81 13.76 13.93 4,692,967 13.806 0.00%
2017-03-29 0 27.00 27.00 27.05 26.70 27.00 3,003,395 80,843,746 26.917 13.81 13.81 13.83 13.65 13.81 5,873,189 13.765 0.00%
2017-03-28 0 27.00 27.00 27.05 26.95 27.25 2,337,488 63,382,030 27.115 13.81 13.81 13.83 13.78 13.93 4,570,997 13.866 0.37%
2017-03-27 0 26.90 26.85 26.90 26.45 27.35 2,169,196 58,282,357 26.868 13.76 13.73 13.76 13.53 13.99 4,241,899 13.740 -1.65%
2017-03-24 0 27.35 27.30 27.35 27.00 27.75 2,633,010 72,073,218 27.373 13.99 13.96 13.99 13.81 14.19 5,148,895 13.998 0.00%
2017-03-23 0 27.35 27.20 27.35 26.90 27.85 3,631,746 99,476,339 27.391 13.99 13.91 13.99 13.76 14.24 7,101,940 14.007 1.30%
2017-03-22 0 27.00 26.95 27.00 26.40 27.20 3,467,701 93,026,863 26.827 13.81 13.78 13.81 13.50 13.91 6,781,148 13.718 0.56%
2017-03-21 0 26.85 26.85 26.90 26.45 27.50 3,116,031 84,112,488 26.993 13.73 13.73 13.76 13.53 14.06 6,093,451 13.804 0.19%
2017-03-20 0 26.80 26.75 26.80 25.60 26.80 3,647,868 96,342,963 26.411 13.70 13.68 13.70 13.09 13.70 7,133,467 13.506 4.28%
2017-03-17 0 25.70 25.60 25.70 25.35 26.10 6,383,068 163,891,229 25.676 13.14 13.09 13.14 12.96 13.35 12,482,197 13.130 0.39%
2017-03-16 0 25.60 25.60 25.65 25.45 25.95 2,293,581 58,742,369 25.612 13.09 13.09 13.12 13.01 13.27 4,485,136 13.097 -0.19%
2017-03-15 0 25.65 25.60 25.65 25.40 26.00 2,932,220 75,169,628 25.636 13.12 13.09 13.12 12.99 13.30 5,734,006 13.109 -0.19%
2017-03-14 0 25.70 25.60 25.70 25.25 25.80 2,605,531 66,771,154 25.627 13.14 13.09 13.14 12.91 13.19 5,095,160 13.105 0.00%
2017-03-13 0 25.70 25.55 25.70 25.45 25.80 1,496,715 38,345,773 25.620 13.14 13.07 13.14 13.01 13.19 2,926,851 13.101 0.98%
2017-03-10 0 25.45 25.40 25.45 24.85 25.60 4,991,920 125,442,120 25.129 13.01 12.99 13.01 12.71 13.09 9,761,783 12.850 2.00%
2017-03-09 0 24.95 24.90 24.95 24.65 25.00 1,424,341 35,376,611 24.837 12.76 12.73 12.76 12.61 12.78 2,785,323 12.701 0.00%
2017-03-08 0 24.95 24.90 24.95 24.50 25.00 2,102,581 52,323,972 24.886 12.76 12.73 12.76 12.53 12.78 4,111,632 12.726 1.01%
2017-03-07 0 24.70 24.65 24.70 24.35 24.80 985,805 24,321,939 24.672 12.63 12.61 12.63 12.45 12.68 1,927,758 12.617 0.82%
2017-03-06 0 24.50 24.45 24.50 24.15 24.60 1,233,621 30,072,247 24.377 12.53 12.50 12.53 12.35 12.58 2,412,367 12.466 0.20%
2017-03-03 0 24.45 24.35 24.45 24.00 24.60 1,327,628 32,183,581 24.241 12.50 12.45 12.50 12.27 12.58 2,596,199 12.396 -0.41%
2017-03-02 0 24.55 24.55 24.60 24.30 25.35 2,950,825 72,645,485 24.619 12.55 12.55 12.58 12.43 12.96 5,770,388 12.589 0.61%
2017-03-01 0 24.40 24.30 24.40 24.20 24.80 2,345,809 57,079,303 24.332 12.48 12.43 12.48 12.38 12.68 4,587,269 12.443 2.52%
2017-02-28 0 23.80 23.80 23.85 23.65 24.10 1,632,840 38,958,022 23.859 12.17 12.17 12.20 12.09 12.32 3,193,046 12.201 -0.63%
2017-02-27 0 23.95 23.95 24.00 23.65 24.20 1,522,500 36,300,575 23.843 12.25 12.25 12.27 12.09 12.38 2,977,274 12.193 -0.83%
2017-02-24 0 24.15 24.05 24.15 23.85 24.55 1,099,213 26,414,642 24.031 12.35 12.30 12.35 12.20 12.55 2,149,529 12.289 -1.02%
2017-02-23 0 24.40 24.35 24.40 23.90 24.50 3,176,015 77,350,000 24.354 12.48 12.45 12.48 12.22 12.53 6,210,751 12.454 1.67%
2017-02-22 0 24.00 23.95 24.00 23.70 24.15 1,935,811 46,441,501 23.991 12.27 12.25 12.27 12.12 12.35 3,785,511 12.268 1.05%
2017-02-21 0 23.75 23.65 23.75 23.50 23.80 629,012 14,904,353 23.695 12.15 12.09 12.15 12.02 12.17 1,230,044 12.117 0.64%
2017-02-20 0 23.60 23.60 23.65 23.50 23.80 1,316,000 31,082,940 23.619 12.07 12.07 12.09 12.02 12.17 2,573,460 12.078 -0.42%
2017-02-17 0 23.70 23.55 23.70 23.25 23.70 2,154,846 50,738,275 23.546 12.12 12.04 12.12 11.89 12.12 4,213,838 12.041 1.94%
2017-02-16 0 23.25 23.25 23.35 23.20 23.65 896,133 20,924,124 23.349 11.89 11.89 11.94 11.86 12.09 1,752,403 11.940 -0.43%
2017-02-15 0 23.35 23.30 23.35 23.25 23.60 1,298,418 30,360,349 23.383 11.94 11.92 11.94 11.89 12.07 2,539,078 11.957 0.00%
2017-02-14 0 23.35 23.30 23.35 23.25 23.60 1,128,648 26,441,499 23.428 11.94 11.92 11.94 11.89 12.07 2,207,090 11.980 -0.85%
2017-02-13 0 23.55 23.40 23.55 23.05 23.55 1,141,516 26,703,222 23.393 12.04 11.97 12.04 11.79 12.04 2,232,254 11.962 1.07%
2017-02-10 0 23.30 23.20 23.30 23.15 23.50 3,332,493 77,521,928 23.262 11.92 11.86 11.92 11.84 12.02 6,516,746 11.896 1.97%
2017-02-09 0 22.85 22.85 22.90 22.75 23.15 3,665,612 84,212,800 22.974 11.68 11.68 11.71 11.63 11.84 7,168,166 11.748 2.01%
2017-02-08 0 22.40 22.35 22.40 22.15 22.60 2,349,460 52,661,249 22.414 11.45 11.43 11.45 11.33 11.56 4,594,409 11.462 1.59%
2017-02-07 0 22.05 22.05 22.10 22.00 22.40 1,229,500 27,234,592 22.151 11.28 11.28 11.30 11.25 11.45 2,404,308 11.327 0.00%
2017-02-06 0 22.05 21.95 22.05 21.80 22.10 832,951 18,264,102 21.927 11.28 11.22 11.28 11.15 11.30 1,628,850 11.213 0.00%
2017-02-03 0 22.05 21.90 22.05 21.65 22.15 1,435,023 31,506,748 21.956 11.28 11.20 11.28 11.07 11.33 2,806,212 11.228 1.38%
2017-02-02 0 21.75 21.75 21.90 21.75 22.15 484,972 10,593,043 21.843 11.12 11.12 11.20 11.12 11.33 948,371 11.170 -1.58%
2017-02-01 0 22.10 21.90 22.10 21.45 22.15 1,524,418 33,198,204 21.778 11.30 11.20 11.30 10.97 11.33 2,981,025 11.137 0.23%
2017-01-27 0 22.05 22.00 22.05 21.95 22.25 285,620 6,312,009 22.099 11.28 11.25 11.28 11.22 11.38 558,535 11.301 0.68%
2017-01-26 0 21.90 21.85 21.90 21.40 22.10 1,320,301 28,925,976 21.909 11.20 11.17 11.20 10.94 11.30 2,581,871 11.203 1.86%
2017-01-25 0 21.50 21.45 21.50 21.45 21.75 1,357,534 29,273,984 21.564 10.99 10.97 10.99 10.97 11.12 2,654,681 11.027 -0.23%
2017-01-24 0 21.55 21.50 21.55 21.40 21.70 1,369,307 29,543,157 21.575 11.02 10.99 11.02 10.94 11.10 2,677,703 11.033 0.23%
2017-01-23 0 21.50 21.45 21.50 21.15 21.75 1,785,952 38,208,578 21.394 10.99 10.97 10.99 10.82 11.12 3,492,459 10.940 -0.46%
2017-01-20 0 21.60 21.60 21.70 21.50 21.80 760,063 16,472,939 21.673 11.05 11.05 11.10 10.99 11.15 1,486,316 11.083 -1.14%
2017-01-19 0 21.85 21.85 21.90 21.75 22.20 930,172 20,356,959 21.885 11.17 11.17 11.20 11.12 11.35 1,818,967 11.191 -1.13%
2017-01-18 0 22.10 22.10 22.15 21.80 22.20 1,205,087 26,602,642 22.075 11.30 11.30 11.33 11.15 11.35 2,356,568 11.289 1.14%
2017-01-17 0 21.85 21.85 21.95 21.70 22.10 491,603 10,757,478 21.882 11.17 11.17 11.22 11.10 11.30 961,338 11.190 -1.13%
2017-01-16 0 22.10 22.05 22.15 21.85 22.35 371,455 8,193,619 22.058 11.30 11.28 11.33 11.17 11.43 726,386 11.280 0.00%
2017-01-13 0 22.10 22.10 22.15 21.95 22.40 1,197,004 26,542,726 22.174 11.30 11.30 11.33 11.22 11.45 2,340,761 11.339 0.45%
2017-01-12 0 22.00 22.00 22.05 21.80 22.20 831,223 18,307,325 22.025 11.25 11.25 11.28 11.15 11.35 1,625,471 11.263 -0.45%
2017-01-11 0 22.10 22.05 22.10 21.90 22.25 1,253,205 27,680,287 22.088 11.30 11.28 11.30 11.20 11.38 2,450,663 11.295 1.14%
2017-01-10 0 21.85 21.80 21.85 21.45 22.20 1,551,989 33,893,385 21.839 11.17 11.15 11.17 10.97 11.35 3,034,941 11.168 0.69%
2017-01-09 0 21.70 21.65 21.70 21.40 21.70 300,942 6,502,916 21.609 11.10 11.07 11.10 10.94 11.10 588,497 11.050 0.70%
2017-01-06 0 21.55 21.55 21.65 21.20 21.70 954,232 20,617,019 21.606 11.02 11.02 11.07 10.84 11.10 1,866,017 11.049 0.47%
2017-01-05 0 21.45 21.40 21.45 21.00 21.65 1,102,776 23,604,038 21.404 10.97 10.94 10.97 10.74 11.07 2,156,497 10.946 1.18%
2017-01-04 0 21.20 21.20 21.25 21.10 21.75 879,129 18,674,797 21.242 10.84 10.84 10.87 10.79 11.12 1,719,152 10.863 -1.17%
2017-01-03 0 21.45 21.40 21.45 20.90 21.70 575,138 12,380,069 21.525 10.97 10.94 10.97 10.69 11.10 1,124,692 11.008 1.90%
2016-12-30 0 21.05 21.00 21.05 20.80 21.20 514,559 10,833,355 21.054 10.76 10.74 10.76 10.64 10.84 1,006,229 10.766 0.72%
2016-12-29 0 20.90 20.70 20.90 20.55 20.90 648,692 13,478,962 20.779 10.69 10.59 10.69 10.51 10.69 1,268,528 10.626 0.00%
2016-12-28 0 20.90 20.90 20.95 20.40 20.95 1,027,524 21,339,671 20.768 10.69 10.69 10.71 10.43 10.71 2,009,340 10.620 0.00%
2016-12-23 0 20.90 20.90 20.95 20.60 21.00 606,355 12,667,935 20.892 10.69 10.69 10.71 10.53 10.74 1,185,737 10.684 -0.24%
2016-12-22 0 20.95 20.95 21.00 20.65 21.10 851,404 17,818,624 20.929 10.71 10.71 10.74 10.56 10.79 1,664,935 10.702 -0.48%
2016-12-21 0 21.05 21.00 21.05 20.85 21.20 1,374,500 28,924,325 21.044 10.76 10.74 10.76 10.66 10.84 2,687,858 10.761 0.72%
2016-12-20 0 20.90 20.90 21.05 20.75 21.45 1,447,526 30,413,626 21.011 10.69 10.69 10.76 10.61 10.97 2,830,661 10.744 -1.42%
2016-12-19 0 21.20 21.20 21.30 20.95 21.45 1,038,457 22,055,601 21.239 10.84 10.84 10.89 10.71 10.97 2,030,720 10.861 -1.17%
2016-12-16 0 21.45 21.45 21.50 21.15 21.65 2,803,097 60,047,504 21.422 10.97 10.97 10.99 10.82 11.07 5,481,503 10.955 -1.15%
2016-12-15 0 21.70 21.60 21.70 21.25 22.20 1,967,514 42,506,299 21.604 11.10 11.05 11.10 10.87 11.35 3,847,507 11.048 -0.91%
2016-12-14 0 21.90 21.90 22.00 21.75 22.35 1,336,730 29,342,063 21.951 11.20 11.20 11.25 11.12 11.43 2,613,998 11.225 -1.57%
2016-12-13 0 22.25 21.95 22.25 21.60 22.35 1,579,094 34,860,842 22.076 11.38 11.22 11.38 11.05 11.43 3,087,945 11.289 2.30%
2016-12-12 0 21.75 21.75 21.80 21.60 22.00 1,437,789 31,253,484 21.737 11.12 11.12 11.15 11.05 11.25 2,811,621 11.116 -1.81%
2016-12-09 0 22.15 22.15 22.20 21.95 22.55 1,803,901 39,925,739 22.133 11.33 11.33 11.35 11.22 11.53 3,527,559 11.318 -0.23%
2016-12-08 0 22.20 22.10 22.20 21.70 22.30 1,168,006 25,826,447 22.112 11.35 11.30 11.35 11.10 11.40 2,284,055 11.307 1.83%
2016-12-07 0 21.80 21.70 21.80 21.25 21.80 1,615,553 35,025,382 21.680 11.15 11.10 11.15 10.87 11.15 3,159,241 11.087 2.35%
2016-12-06 0 21.30 21.30 21.35 21.15 21.60 947,246 20,256,974 21.385 10.89 10.89 10.92 10.82 11.05 1,852,355 10.936 -1.16%
2016-12-05 0 21.55 21.40 21.55 21.05 21.65 810,136 17,383,610 21.458 11.02 10.94 11.02 10.76 11.07 1,584,235 10.973 0.00%
2016-12-02 0 21.55 21.55 21.60 21.40 21.90 2,331,854 50,514,737 21.663 11.02 11.02 11.05 10.94 11.20 4,559,980 11.078 0.00%
2016-12-01 0 21.55 21.55 21.60 21.35 21.90 1,935,688 41,807,083 21.598 11.02 11.02 11.05 10.92 11.20 3,785,270 11.045 -2.93%
2016-11-30 0 22.20 22.10 22.20 20.95 22.20 4,066,269 88,574,031 21.783 11.35 11.30 11.35 10.71 11.35 7,951,657 11.139 6.22%
2016-11-29 0 20.90 20.85 20.90 20.70 21.05 1,389,141 29,057,759 20.918 10.69 10.66 10.69 10.59 10.76 2,716,489 10.697 0.24%
2016-11-28 0 20.85 20.85 21.00 20.80 21.20 1,477,238 30,942,450 20.946 10.66 10.66 10.74 10.64 10.84 2,888,764 10.711 -0.24%
2016-11-25 0 20.90 20.90 20.95 20.80 21.05 732,179 15,337,105 20.947 10.69 10.69 10.71 10.64 10.76 1,431,788 10.712 0.00%
2016-11-24 0 20.90 20.90 20.95 20.80 21.10 1,059,000 22,154,275 20.920 10.69 10.69 10.71 10.64 10.79 2,070,892 10.698 -1.42%
2016-11-23 0 21.20 21.20 21.30 21.05 21.35 1,361,456 28,901,570 21.228 10.84 10.84 10.89 10.76 10.92 2,662,350 10.856 -0.24%
2016-11-22 0 21.25 21.25 21.30 20.95 21.30 1,478,000 31,262,875 21.152 10.87 10.87 10.89 10.71 10.89 2,890,254 10.817 1.19%
2016-11-21 0 21.00 21.00 21.10 20.75 21.20 1,207,280 25,395,169 21.035 10.74 10.74 10.79 10.61 10.84 2,360,856 10.757 1.20%
2016-11-18 0 20.75 20.75 20.80 20.55 20.95 2,844,830 59,010,767 20.743 10.61 10.61 10.64 10.51 10.71 5,563,113 10.608 -1.43%
2016-11-17 0 21.05 20.95 21.05 20.50 21.15 3,371,048 70,277,494 20.847 10.76 10.71 10.76 10.48 10.82 6,592,141 10.661 -0.47%
2016-11-16 0 21.15 21.15 21.25 21.05 21.60 1,917,600 40,749,542 21.250 10.82 10.82 10.87 10.76 11.05 3,749,899 10.867 -0.24%
2016-11-15 0 21.20 21.15 21.20 20.55 21.25 3,269,906 68,757,894 21.027 10.84 10.82 10.84 10.51 10.87 6,394,356 10.753 -0.24%
2016-11-14 0 21.25 21.25 21.30 21.15 21.85 3,492,437 74,377,062 21.297 10.87 10.87 10.89 10.82 11.17 6,829,519 10.891 -2.97%
2016-11-11 0 21.90 21.90 21.95 21.60 22.10 2,863,940 62,479,446 21.816 11.20 11.20 11.22 11.05 11.30 5,600,483 11.156 -1.57%
2016-11-10 0 22.25 22.20 22.25 22.15 22.60 2,385,362 53,201,475 22.303 11.38 11.35 11.38 11.33 11.56 4,664,615 11.405 -0.67%
2016-11-09 0 22.40 22.30 22.40 21.40 22.70 3,446,900 75,873,562 22.012 11.45 11.40 11.45 10.94 11.61 6,740,471 11.256 -0.88%
2016-11-08 0 22.60 22.60 22.65 22.60 23.15 1,949,842 44,264,455 22.702 11.56 11.56 11.58 11.56 11.84 3,812,949 11.609 -1.09%
2016-11-07 0 22.85 22.85 22.90 22.70 24.00 9,790,700 224,655,557 22.946 11.68 11.68 11.71 11.61 12.27 19,145,878 11.734 -6.92%
2016-11-04 0 24.55 24.55 24.65 24.50 24.85 585,005 14,425,334 24.658 12.55 12.55 12.61 12.53 12.71 1,143,987 12.610 -1.21%
2016-11-03 0 24.85 24.80 24.85 24.45 24.85 1,033,928 25,556,108 24.717 12.71 12.68 12.71 12.50 12.71 2,021,864 12.640 1.64%
2016-11-02 0 24.45 24.40 24.45 24.15 24.90 1,298,135 31,624,353 24.361 12.50 12.48 12.50 12.35 12.73 2,538,525 12.458 -0.81%
2016-11-01 0 24.65 24.60 24.65 24.50 25.00 1,410,469 34,823,205 24.689 12.61 12.58 12.61 12.53 12.78 2,758,196 12.625 0.41%
2016-10-31 0 24.55 24.55 24.70 24.30 24.80 1,055,952 25,949,213 24.574 12.55 12.55 12.63 12.43 12.68 2,064,932 12.567 -0.81%
2016-10-28 0 24.75 24.70 24.75 24.45 25.20 1,416,796 34,899,536 24.633 12.66 12.63 12.66 12.50 12.89 2,770,568 12.597 -0.60%
2016-10-27 0 24.90 24.80 24.90 24.70 25.25 1,240,331 30,830,533 24.857 12.73 12.68 12.73 12.63 12.91 2,425,488 12.711 -0.40%
2016-10-26 0 25.00 24.90 25.00 24.85 25.20 1,667,769 41,701,364 25.004 12.78 12.73 12.78 12.71 12.89 3,261,350 12.787 0.20%
2016-10-25 0 24.95 24.90 24.95 24.75 25.15 1,217,250 30,326,762 24.914 12.76 12.73 12.76 12.66 12.86 2,380,353 12.740 0.60%
2016-10-24 0 24.80 24.80 24.85 24.70 25.25 1,911,950 47,496,256 24.842 12.68 12.68 12.71 12.63 12.91 3,738,850 12.703 2.27%
2016-10-20 0 24.25 24.25 24.35 24.15 24.60 1,578,618 38,311,979 24.269 12.40 12.40 12.45 12.35 12.58 3,087,014 12.411 -0.61%
2016-10-19 0 24.40 24.40 24.45 24.05 24.60 1,614,184 39,151,359 24.255 12.48 12.48 12.50 12.30 12.58 3,156,564 12.403 -0.20%
2016-10-18 0 24.45 24.40 24.45 24.10 24.55 1,607,008 39,167,475 24.373 12.50 12.48 12.50 12.32 12.55 3,142,531 12.464 0.82%
2016-10-17 0 24.25 24.20 24.25 24.00 24.40 1,901,297 46,064,707 24.228 12.40 12.38 12.40 12.27 12.48 3,718,018 12.390 0.41%
2016-10-14 0 24.15 24.10 24.15 23.90 24.35 1,168,387 28,227,209 24.159 12.35 12.32 12.35 12.22 12.45 2,284,800 12.354 -0.41%
2016-10-13 0 24.25 24.15 24.25 24.00 24.45 1,829,904 44,244,986 24.179 12.40 12.35 12.40 12.27 12.50 3,578,408 12.364 0.41%
2016-10-12 0 24.15 24.00 24.15 23.65 24.60 3,486,600 83,292,038 23.889 12.35 12.27 12.35 12.09 12.58 6,818,105 12.216 -1.63%
2016-10-11 0 24.55 24.50 24.55 24.00 25.25 2,937,077 71,445,048 24.325 12.55 12.53 12.55 12.27 12.91 5,743,503 12.439 -1.21%
2016-10-07 0 24.85 24.85 24.90 24.60 25.20 3,538,028 87,865,047 24.834 12.71 12.71 12.73 12.58 12.89 6,918,673 12.700 -1.39%
2016-10-06 0 25.20 25.20 25.25 25.00 25.40 2,464,845 62,163,988 25.220 12.89 12.89 12.91 12.78 12.99 4,820,046 12.897 0.60%
2016-10-05 0 25.05 25.05 25.15 24.90 25.30 944,049 23,650,146 25.052 12.81 12.81 12.86 12.73 12.94 1,846,104 12.811 -0.99%
2016-10-04 0 25.30 25.10 25.30 24.65 25.40 2,287,371 57,305,005 25.053 12.94 12.84 12.94 12.61 12.99 4,472,992 12.811 0.40%
2016-10-03 0 25.20 25.15 25.20 24.80 25.55 1,043,618 26,164,733 25.071 12.89 12.86 12.89 12.68 13.07 2,040,813 12.821 -0.79%
2016-09-30 0 25.40 25.25 25.40 24.70 25.50 2,839,951 71,489,389 25.173 12.99 12.91 12.99 12.63 13.04 5,553,572 12.873 -0.39%
2016-09-29 0 25.50 25.45 25.50 25.00 26.00 1,047,151 26,623,292 25.425 13.04 13.01 13.04 12.78 13.30 2,047,721 13.001 0.39%
2016-09-28 0 25.40 25.25 25.40 25.00 25.50 1,095,954 27,606,013 25.189 12.99 12.91 12.99 12.78 13.04 2,143,156 12.881 -0.20%
2016-09-27 0 25.45 25.25 25.45 24.75 25.45 1,215,887 30,686,733 25.238 13.01 12.91 13.01 12.66 13.01 2,377,687 12.906 1.39%
2016-09-26 0 25.10 25.05 25.10 24.85 25.35 1,541,500 38,709,561 25.112 12.84 12.81 12.84 12.71 12.96 3,014,429 12.841 -0.79%
2016-09-23 0 25.30 25.20 25.30 25.05 25.60 2,707,652 68,385,570 25.256 12.94 12.89 12.94 12.81 13.09 5,294,859 12.915 -0.39%
2016-09-22 0 25.40 25.35 25.45 24.85 25.60 3,189,883 80,406,610 25.207 12.99 12.96 13.01 12.71 13.09 6,237,870 12.890 2.83%
2016-09-21 0 24.70 24.70 24.80 24.70 25.00 1,928,731 47,848,537 24.808 12.63 12.63 12.68 12.63 12.78 3,771,666 12.686 -1.20%
2016-09-20 0 25.00 24.90 25.00 24.15 25.00 2,772,272 68,798,010 24.816 12.78 12.73 12.78 12.35 12.78 5,421,224 12.690 3.73%
2016-09-19 0 24.10 24.10 24.20 23.50 24.30 2,303,515 55,455,747 24.074 12.32 12.32 12.38 12.02 12.43 4,504,562 12.311 1.26%
2016-09-15 0 23.80 23.80 23.85 23.55 24.00 3,991,389 94,923,009 23.782 12.17 12.17 12.20 12.04 12.27 7,805,228 12.161 1.49%
2016-09-14 0 23.45 23.45 23.50 23.20 23.85 2,953,258 69,209,711 23.435 11.99 11.99 12.02 11.86 12.20 5,775,146 11.984 1.08%
2016-09-13 0 23.20 23.20 23.30 23.05 23.65 2,670,854 62,341,403 23.341 11.86 11.86 11.92 11.79 12.09 5,222,900 11.936 -0.43%
2016-09-12 0 23.30 23.25 23.30 23.15 23.60 2,672,255 62,216,254 23.282 11.92 11.89 11.92 11.84 12.07 5,225,640 11.906 -2.31%
2016-09-09 0 23.85 23.80 23.85 23.75 24.20 3,027,811 72,596,200 23.976 12.20 12.17 12.20 12.15 12.38 5,920,935 12.261 1.06%
2016-09-08 0 23.60 23.55 23.60 23.35 23.75 2,649,208 62,523,308 23.601 12.07 12.04 12.07 11.94 12.15 5,180,571 12.069 0.43%
2016-09-07 0 23.50 23.50 23.55 23.25 23.70 1,871,592 44,055,772 23.539 12.02 12.02 12.04 11.89 12.12 3,659,930 12.037 0.21%
2016-09-06 0 23.45 23.40 23.45 22.90 23.65 1,459,331 34,221,565 23.450 11.99 11.97 11.99 11.71 12.09 2,853,746 11.992 1.74%
2016-09-05 0 23.05 23.05 23.10 22.55 23.25 2,273,520 52,425,010 23.059 11.79 11.79 11.81 11.53 11.89 4,445,907 11.792 1.99%
2016-09-02 0 22.60 22.55 22.60 22.25 22.70 1,572,482 35,517,540 22.587 11.56 11.53 11.56 11.38 11.61 3,075,015 11.550 1.12%
2016-09-01 0 22.65 22.60 22.65 22.35 22.85 1,765,738 39,877,357 22.584 11.43 11.40 11.43 11.28 11.53 3,499,278 11.396 0.44%
2016-08-31 0 22.55 22.55 22.75 22.45 22.75 2,476,582 55,928,312 22.583 11.38 11.38 11.48 11.33 11.48 4,908,004 11.395 -0.22%
2016-08-30 0 22.60 22.60 22.75 22.40 22.80 1,066,451 24,126,753 22.623 11.40 11.40 11.48 11.30 11.50 2,113,456 11.416 -0.44%
2016-08-29 0 22.70 22.60 22.70 22.45 22.95 566,500 12,802,962 22.600 11.45 11.40 11.45 11.33 11.58 1,122,670 11.404 -0.44%
2016-08-26 0 22.80 22.80 22.90 22.55 22.95 1,161,530 26,412,973 22.740 11.50 11.50 11.56 11.38 11.58 2,301,880 11.475 -0.44%
2016-08-25 0 22.90 22.75 22.90 22.65 23.00 1,868,599 42,667,324 22.834 11.56 11.48 11.56 11.43 11.61 3,703,125 11.522 1.10%
2016-08-24 0 22.65 22.50 22.65 22.30 22.85 1,437,459 32,498,305 22.608 11.43 11.35 11.43 11.25 11.53 2,848,706 11.408 -0.22%
2016-08-23 0 22.70 22.65 22.70 22.35 22.70 2,518,624 56,686,258 22.507 11.45 11.43 11.45 11.28 11.45 4,991,322 11.357 0.89%
2016-08-22 0 22.50 22.35 22.50 22.15 22.70 1,201,500 26,836,095 22.335 11.35 11.28 11.35 11.18 11.45 2,381,091 11.271 -0.88%
2016-08-19 0 22.70 22.60 22.70 22.30 22.90 1,863,561 42,129,560 22.607 11.45 11.40 11.45 11.25 11.56 3,693,141 11.408 -0.22%
2016-08-18 0 22.75 22.65 22.75 22.40 23.05 3,213,045 73,230,200 22.792 11.48 11.43 11.48 11.30 11.63 6,367,501 11.501 0.22%
2016-08-17 0 22.70 22.65 22.70 22.05 22.75 2,793,767 62,952,552 22.533 11.45 11.43 11.45 11.13 11.48 5,536,591 11.370 2.02%
2016-08-16 0 22.25 22.25 22.35 22.10 22.60 1,659,965 37,209,282 22.416 11.23 11.23 11.28 11.15 11.40 3,289,661 11.311 -0.22%
2016-08-15 0 22.30 22.20 22.30 22.00 22.40 987,000 21,938,707 22.228 11.25 11.20 11.25 11.10 11.30 1,956,002 11.216 -0.22%
2016-08-12 0 22.35 22.20 22.35 21.90 22.40 856,300 18,976,122 22.161 11.28 11.20 11.28 11.05 11.30 1,696,986 11.182 0.68%
2016-08-11 0 22.20 22.05 22.25 21.90 22.30 1,493,626 32,955,344 22.064 11.20 11.13 11.23 11.05 11.25 2,960,016 11.134 0.45%
2016-08-10 0 22.10 22.00 22.10 21.80 22.35 1,485,519 32,711,256 22.020 11.15 11.10 11.15 11.00 11.28 2,943,950 11.111 -0.67%
2016-08-09 0 22.25 22.15 22.25 22.05 22.40 2,018,250 44,827,712 22.211 11.23 11.18 11.23 11.13 11.30 3,999,698 11.208 0.91%
2016-08-08 0 22.05 22.05 22.10 21.35 22.30 2,511,854 55,328,900 22.027 11.13 11.13 11.15 10.77 11.25 4,977,905 11.115 3.28%
2016-08-05 0 21.35 21.30 21.35 21.10 21.45 2,105,075 44,857,107 21.309 10.77 10.75 10.77 10.65 10.82 4,171,765 10.753 1.43%
2016-08-04 0 21.05 21.00 21.05 20.85 21.50 952,000 19,980,200 20.988 10.62 10.60 10.62 10.52 10.85 1,886,641 10.590 -0.24%
2016-08-03 0 21.10 21.05 21.10 20.75 21.30 3,626,570 76,152,681 20.999 10.65 10.62 10.65 10.47 10.75 7,187,011 10.596 -1.17%
2016-08-01 0 21.35 21.25 21.35 21.20 21.50 3,448,132 73,462,354 21.305 10.77 10.72 10.77 10.70 10.85 6,833,389 10.751 0.71%
2016-07-29 0 21.20 21.15 21.20 21.00 21.60 2,328,708 49,367,338 21.199 10.70 10.67 10.70 10.60 10.90 4,614,953 10.697 -0.93%
2016-07-28 0 21.40 21.30 21.40 21.00 21.60 2,443,000 52,095,725 21.324 10.80 10.75 10.80 10.60 10.90 4,841,453 10.760 1.90%
2016-07-27 0 21.00 20.95 21.00 20.75 21.20 1,753,869 36,800,800 20.983 10.60 10.57 10.60 10.47 10.70 3,475,757 10.588 0.00%
2016-07-26 0 21.00 20.95 21.00 20.90 21.30 3,760,132 79,168,936 21.055 10.60 10.57 10.60 10.55 10.75 7,451,699 10.624 0.24%
2016-07-25 0 20.95 20.90 20.95 20.75 21.00 1,241,137 25,944,246 20.904 10.57 10.55 10.57 10.47 10.60 2,459,642 10.548 0.48%
2016-07-22 0 20.85 20.80 20.90 20.70 21.05 1,910,573 39,897,577 20.883 10.52 10.50 10.55 10.45 10.62 3,786,307 10.537 0.24%
2016-07-21 0 20.80 20.80 20.85 20.40 21.05 4,659,006 96,731,765 20.762 10.50 10.50 10.52 10.29 10.62 9,233,057 10.477 2.46%
2016-07-20 0 20.30 20.25 20.30 19.98 20.40 3,413,672 69,160,879 20.260 10.24 10.22 10.24 10.08 10.29 6,765,097 10.223 1.70%
2016-07-19 0 19.96 19.90 19.94 19.78 20.15 2,574,965 51,382,461 19.955 10.07 10.04 10.06 9.981 10.17 5,102,976 10.069 -0.10%
2016-07-18 0 19.98 19.96 20.00 19.86 20.10 2,946,250 58,838,282 19.971 10.08 10.07 10.09 10.02 10.14 5,838,776 10.077 0.91%
2016-07-15 0 19.80 19.78 19.80 19.72 19.98 2,543,968 50,520,867 19.859 9.991 9.981 9.991 9.951 10.08 5,041,548 10.021 0.20%
2016-07-14 0 19.76 19.66 19.76 19.58 19.78 1,088,587 21,401,665 19.660 9.971 9.920 9.971 9.880 9.981 2,157,324 9.9205 0.41%
2016-07-13 0 19.68 19.58 19.68 19.56 19.82 1,055,523 20,743,123 19.652 9.931 9.880 9.931 9.870 10.00 2,091,799 9.9164 0.20%
2016-07-12 0 19.64 19.62 19.68 19.38 19.72 1,124,621 21,999,967 19.562 9.910 9.900 9.931 9.779 9.951 2,228,735 9.8711 0.61%
2016-07-11 0 19.52 19.46 19.56 19.30 19.56 1,312,780 25,542,442 19.457 9.850 9.820 9.870 9.739 9.870 2,601,622 9.8179 1.67%
2016-07-08 0 19.20 19.20 19.26 19.08 19.30 703,881 13,533,894 19.228 9.688 9.688 9.719 9.628 9.739 1,394,927 9.7022 -0.31%
2016-07-07 0 19.26 19.18 19.28 18.98 19.38 909,668 17,466,427 19.201 9.719 9.678 9.729 9.577 9.779 1,802,749 9.6888 0.73%
2016-07-06 0 19.12 19.06 19.14 18.90 19.22 743,087 14,151,391 19.044 9.648 9.618 9.658 9.537 9.698 1,472,624 9.6096 -0.62%
2016-07-05 0 19.24 19.24 19.32 19.18 19.48 897,459 17,308,484 19.286 9.709 9.709 9.749 9.678 9.830 1,778,553 9.7318 -0.82%
2016-07-04 0 19.40 19.40 19.42 19.24 19.84 2,485,616 48,500,851 19.513 9.789 9.789 9.799 9.709 10.01 4,925,908 9.8461 1.68%
2016-06-30 0 19.08 19.02 19.16 18.92 19.24 1,509,581 28,877,440 19.129 9.628 9.598 9.668 9.547 9.709 2,991,635 9.6527 1.06%
2016-06-29 0 18.88 18.86 18.90 18.50 19.00 1,562,956 29,529,285 18.893 9.527 9.517 9.537 9.335 9.587 3,097,412 9.5335 2.05%
2016-06-28 0 18.50 18.50 18.54 18.40 18.56 1,881,620 34,786,497 18.488 9.335 9.335 9.355 9.285 9.365 3,728,929 9.3288 0.00%
2016-06-27 0 18.50 18.48 18.50 18.28 18.56 1,219,120 22,491,965 18.449 9.335 9.325 9.335 9.224 9.365 2,416,010 9.3096 0.22%
2016-06-24 0 18.46 18.48 18.50 17.94 18.84 4,095,101 75,159,433 18.353 9.315 9.325 9.335 9.053 9.507 8,115,529 9.2612 -1.39%
2016-06-23 0 18.72 18.72 18.78 18.70 18.90 907,304 17,039,914 18.781 9.446 9.446 9.476 9.436 9.537 1,798,064 9.4768 0.21%
2016-06-22 0 18.68 18.68 18.74 18.60 18.84 2,268,458 42,445,324 18.711 9.426 9.426 9.456 9.386 9.507 4,495,551 9.4416 -0.11%
2016-06-21 0 18.70 18.70 18.72 18.60 18.96 1,402,642 26,260,257 18.722 9.436 9.436 9.446 9.386 9.567 2,779,707 9.4471 -0.85%
2016-06-20 0 18.86 18.84 18.88 18.80 19.02 2,737,087 51,624,282 18.861 9.517 9.507 9.527 9.486 9.598 5,424,264 9.5173 -0.21%
2016-06-17 0 18.90 18.86 18.88 18.80 19.18 2,439,706 46,098,285 18.895 9.537 9.517 9.527 9.486 9.678 4,834,925 9.5344 -0.63%
2016-06-16 0 19.02 19.00 19.04 18.92 19.16 1,765,204 33,533,191 18.997 9.598 9.587 9.608 9.547 9.668 3,498,220 9.5858 -0.83%
2016-06-15 0 19.18 19.18 19.26 18.76 19.26 2,174,400 41,526,318 19.098 9.678 9.678 9.719 9.466 9.719 4,309,151 9.6368 0.95%
2016-06-14 0 19.00 18.98 19.02 18.80 19.02 1,244,087 23,583,706 18.957 9.587 9.577 9.598 9.486 9.598 2,465,489 9.5655 0.74%
2016-06-13 0 18.86 18.82 18.88 18.70 19.10 1,418,150 26,661,900 18.800 9.517 9.497 9.527 9.436 9.638 2,810,441 9.4867 -1.98%
2016-06-10 0 19.24 19.20 19.28 19.14 19.50 1,057,387 20,361,955 19.257 9.709 9.688 9.729 9.658 9.840 2,095,493 9.7170 -0.82%
2016-06-08 0 19.40 19.36 19.42 19.30 19.54 1,512,300 29,396,959 19.439 9.789 9.769 9.799 9.739 9.860 2,997,024 9.8087 -0.72%
2016-06-07 0 19.54 19.48 19.50 19.32 19.64 1,701,462 33,193,535 19.509 9.860 9.830 9.840 9.749 9.910 3,371,898 9.8442 0.31%
2016-06-06 0 19.48 19.46 19.48 19.38 19.70 1,170,536 22,788,073 19.468 9.830 9.820 9.830 9.779 9.941 2,319,728 9.8236 -0.61%
2016-06-03 0 19.60 19.58 19.60 19.46 19.74 1,237,765 24,243,923 19.587 9.890 9.880 9.890 9.820 9.961 2,452,960 9.8835 -0.10%
2016-06-02 0 19.62 19.58 19.66 19.52 19.66 1,047,738 20,537,519 19.602 9.900 9.880 9.920 9.850 9.920 2,076,371 9.8911 0.51%
2016-06-01 0 19.52 19.46 19.58 19.34 19.58 1,694,435 32,945,555 19.443 9.850 9.820 9.880 9.759 9.880 3,357,973 9.8111 0.51%
2016-05-31 0 19.42 19.36 19.40 19.14 19.64 1,667,231 32,420,566 19.446 9.799 9.769 9.789 9.658 9.910 3,304,061 9.8123 1.15%
2016-05-30 0 19.20 19.14 19.24 19.06 19.30 1,011,974 19,374,683 19.145 9.688 9.658 9.709 9.618 9.739 2,005,495 9.6608 0.42%
2016-05-27 0 19.12 19.10 19.16 19.00 19.22 1,044,500 19,964,105 19.114 9.648 9.638 9.668 9.587 9.698 2,069,954 9.6447 0.10%
2016-05-26 0 19.10 19.10 19.20 18.94 19.24 1,491,402 28,530,466 19.130 9.638 9.638 9.688 9.557 9.709 2,955,609 9.6530 0.42%
2016-05-25 0 19.02 19.00 19.06 18.88 19.36 1,684,547 32,201,260 19.116 9.598 9.587 9.618 9.527 9.769 3,338,377 9.6458 -0.42%
2016-05-24 0 19.10 19.12 19.16 18.88 19.38 791,087 15,059,311 19.036 9.638 9.648 9.668 9.527 9.779 1,567,749 9.6057 -1.04%
2016-05-23 0 19.30 19.18 19.32 19.16 19.50 613,950 11,846,351 19.295 9.739 9.678 9.749 9.668 9.840 1,216,705 9.7364 1.37%
2016-05-20 0 19.04 19.10 19.12 18.78 19.34 1,593,287 30,488,409 19.136 9.608 9.638 9.648 9.476 9.759 3,157,521 9.6558 0.42%
2016-05-19 0 18.96 18.90 19.02 18.88 19.08 862,985 16,362,855 18.961 9.567 9.537 9.598 9.527 9.628 1,710,234 9.5676 -1.25%
2016-05-18 0 19.20 19.18 19.22 18.98 19.22 1,459,806 27,929,886 19.133 9.688 9.678 9.698 9.577 9.698 2,892,993 9.6543 -1.23%
2016-05-17 0 19.44 19.40 19.44 19.00 19.50 693,500 13,355,685 19.258 9.809 9.789 9.809 9.587 9.840 1,374,354 9.7178 2.10%
2016-05-16 0 19.04 19.02 19.06 18.84 19.88 805,500 15,324,185 19.024 9.608 9.598 9.618 9.507 10.03 1,596,312 9.5997 -0.10%
2016-05-13 0 19.06 19.00 19.12 18.96 19.20 2,045,020 38,943,832 19.043 9.618 9.587 9.648 9.567 9.688 4,052,750 9.6092 -0.73%
2016-05-12 0 19.20 19.18 19.20 19.12 19.36 1,293,443 24,879,460 19.235 9.688 9.678 9.688 9.648 9.769 2,563,301 9.7060 -1.34%
2016-05-11 0 19.46 19.44 19.52 19.30 19.86 1,204,150 23,411,901 19.443 9.820 9.809 9.850 9.739 10.02 2,386,343 9.8108 -0.46%
2016-05-10 0 20.15 20.05 20.20 20.05 20.30 1,077,364 21,718,383 20.159 9.865 9.816 9.889 9.816 9.938 2,200,609 9.8693 0.25%
2016-05-09 0 20.10 20.10 20.25 20.05 20.70 1,364,000 27,663,174 20.281 9.840 9.840 9.914 9.816 10.13 2,786,088 9.9290 -0.99%
2016-05-06 0 20.30 20.25 20.35 20.25 20.75 2,979,875 60,677,887 20.363 9.938 9.914 9.963 9.914 10.16 6,086,653 9.9690 -2.64%
2016-05-05 0 20.85 20.80 20.85 20.55 20.85 1,672,111 34,694,408 20.749 10.21 10.18 10.21 10.06 10.21 3,415,432 10.158 -0.71%
2016-05-04 0 21.00 20.90 21.00 20.70 21.05 1,581,292 33,014,258 20.878 10.28 10.23 10.28 10.13 10.31 3,229,926 10.221 -0.47%
2016-05-03 0 21.10 21.05 21.10 20.85 21.30 2,268,812 47,985,666 21.150 10.33 10.31 10.33 10.21 10.43 4,634,245 10.355 -0.24%
2016-04-29 0 21.15 21.10 21.20 21.00 21.30 1,155,720 24,442,887 21.149 10.35 10.33 10.38 10.28 10.43 2,360,658 10.354 -0.94%
2016-04-28 0 21.35 21.35 21.40 21.20 21.75 2,243,995 47,981,060 21.382 10.45 10.45 10.48 10.38 10.65 4,583,555 10.468 -0.93%
2016-04-27 0 21.55 21.50 21.65 21.50 21.75 887,738 19,168,453 21.592 10.55 10.53 10.60 10.53 10.65 1,813,282 10.571 -1.60%
2016-04-26 0 21.90 21.70 21.90 21.50 21.90 1,299,917 28,248,040 21.731 10.72 10.62 10.72 10.53 10.72 2,655,193 10.639 0.23%
2016-04-25 0 21.85 21.75 21.85 21.65 21.95 809,880 17,659,116 21.805 10.70 10.65 10.70 10.60 10.75 1,654,250 10.675 1.16%
2016-04-22 0 21.60 21.55 21.70 21.40 21.70 913,480 19,694,452 21.560 10.57 10.55 10.62 10.48 10.62 1,865,862 10.555 -0.92%
2016-04-21 0 21.80 21.80 21.85 21.65 21.90 1,652,018 35,979,218 21.779 10.67 10.67 10.70 10.60 10.72 3,374,390 10.662 0.46%
2016-04-20 0 21.70 21.65 21.70 21.45 21.90 3,366,286 72,681,809 21.591 10.62 10.60 10.62 10.50 10.72 6,875,931 10.570 -0.69%
2016-04-19 0 21.85 21.80 21.90 21.40 22.25 1,186,156 25,944,352 21.873 10.70 10.67 10.72 10.48 10.89 2,422,827 10.708 -0.23%
2016-04-18 0 21.90 21.80 21.95 21.50 22.00 1,130,009 24,682,019 21.842 10.72 10.67 10.75 10.53 10.77 2,308,141 10.693 -0.68%
2016-04-15 0 22.05 22.05 22.15 21.55 22.15 815,985 17,888,306 21.922 10.80 10.80 10.84 10.55 10.84 1,666,720 10.733 0.46%
2016-04-14 0 21.95 21.85 21.95 21.85 22.30 2,397,362 52,676,540 21.973 10.75 10.70 10.75 10.70 10.92 4,896,820 10.757 1.15%
2016-04-13 0 21.70 21.70 21.80 21.25 21.80 2,304,104 49,876,615 21.647 10.62 10.62 10.67 10.40 10.67 4,706,332 10.598 2.36%
2016-04-12 0 21.20 21.15 21.25 20.80 21.35 2,003,437 42,468,288 21.198 10.38 10.35 10.40 10.18 10.45 4,092,194 10.378 -0.47%
2016-04-11 0 21.30 21.15 21.35 20.90 21.40 1,667,866 35,302,217 21.166 10.43 10.35 10.45 10.23 10.48 3,406,761 10.362 1.67%
2016-04-08 0 20.95 20.85 21.00 20.70 21.05 1,554,784 32,522,607 20.918 10.26 10.21 10.28 10.13 10.31 3,175,781 10.241 -0.24%
2016-04-07 0 21.00 20.95 21.00 20.85 21.20 1,208,082 25,325,596 20.963 10.28 10.26 10.28 10.21 10.38 2,467,612 10.263 0.24%
2016-04-06 0 20.95 20.85 21.00 20.65 21.25 1,376,000 28,778,551 20.915 10.26 10.21 10.28 10.11 10.40 2,810,599 10.239 -0.48%
2016-04-05 0 21.05 21.00 21.05 20.70 21.50 1,367,647 28,637,071 20.939 10.31 10.28 10.31 10.13 10.53 2,793,538 10.251 -0.94%
2016-04-01 0 21.25 21.10 21.20 20.85 21.35 2,171,282 45,855,208 21.119 10.40 10.33 10.38 10.21 10.45 4,435,032 10.339 -0.23%
2016-03-31 0 21.30 21.15 21.40 21.15 21.55 2,759,331 58,707,442 21.276 10.43 10.35 10.48 10.35 10.55 5,636,173 10.416 1.19%
2016-03-30 0 21.05 21.00 21.10 20.75 21.15 2,240,864 46,887,134 20.924 10.31 10.28 10.33 10.16 10.35 4,577,159 10.244 2.68%
2016-03-29 0 20.50 20.45 20.50 20.30 20.80 1,500,896 30,742,166 20.483 10.04 10.01 10.04 9.938 10.18 3,065,710 10.028 -0.97%
2016-03-24 0 20.70 20.70 20.75 20.50 21.10 2,466,129 51,050,305 20.701 10.13 10.13 10.16 10.04 10.33 5,037,283 10.134 -2.36%
2016-03-23 0 21.20 21.20 21.30 21.15 21.65 3,298,647 70,230,018 21.291 10.38 10.38 10.43 10.35 10.60 6,737,773 10.423 -0.24%
2016-03-22 0 21.25 21.25 21.35 20.95 21.50 2,488,583 52,950,413 21.277 10.40 10.40 10.45 10.26 10.53 5,083,147 10.417 0.24%
2016-03-21 0 21.20 21.15 21.20 20.75 21.35 2,625,708 55,450,868 21.118 10.38 10.35 10.38 10.16 10.45 5,363,237 10.339 0.47%
2016-03-18 0 21.10 21.00 21.05 20.65 21.50 10,065,141 212,736,902 21.136 10.33 10.28 10.31 10.11 10.53 20,558,924 10.348 0.48%
2016-03-17 0 21.00 20.85 20.90 20.80 21.05 3,243,423 67,982,745 20.960 10.28 10.21 10.23 10.18 10.31 6,624,973 10.262 1.94%
2016-03-16 0 20.60 20.55 20.65 20.45 20.80 1,610,359 33,282,102 20.668 10.09 10.06 10.11 10.01 10.18 3,289,298 10.118 -0.24%
2016-03-15 0 20.65 20.60 20.65 20.30 20.85 2,624,976 54,260,990 20.671 10.11 10.09 10.11 9.938 10.21 5,361,741 10.120 1.47%
2016-03-14 0 20.35 20.15 20.30 19.96 20.70 4,096,000 82,788,298 20.212 9.963 9.865 9.938 9.772 10.13 8,366,436 9.8953 3.72%
2016-03-11 0 19.62 19.62 19.70 19.36 19.72 1,225,690 24,014,035 19.592 9.605 9.605 9.645 9.478 9.654 2,503,578 9.5919 1.13%
2016-03-10 0 19.40 19.40 19.42 19.40 19.76 1,923,968 37,641,942 19.565 9.498 9.498 9.508 9.498 9.674 3,929,872 9.5784 -1.12%
2016-03-09 0 19.62 19.60 19.72 19.34 19.72 3,668,350 71,911,588 19.603 9.605 9.596 9.654 9.468 9.654 7,492,923 9.5973 -0.81%
2016-03-08 0 19.78 19.76 19.80 19.60 20.20 3,897,700 77,678,792 19.929 9.684 9.674 9.694 9.596 9.889 7,961,391 9.7569 -0.90%
2016-03-07 0 19.96 19.88 19.96 19.82 20.40 1,990,230 39,727,242 19.961 9.772 9.733 9.772 9.703 9.987 4,065,218 9.7725 1.32%
2016-03-04 0 19.70 19.62 19.70 19.48 19.76 1,957,013 38,347,760 19.595 9.645 9.605 9.645 9.537 9.674 3,997,369 9.5933 1.44%
2016-03-03 0 19.42 19.36 19.44 19.32 19.64 1,761,241 34,257,434 19.451 9.508 9.478 9.517 9.459 9.615 3,597,488 9.5226 0.31%
2016-03-02 0 19.36 19.28 19.44 18.78 19.62 2,993,842 58,101,297 19.407 9.478 9.439 9.517 9.194 9.605 6,115,182 9.5012 3.64%
2016-03-01 0 18.68 18.66 18.78 18.36 18.78 2,083,133 38,850,241 18.650 9.145 9.135 9.194 8.989 9.194 4,254,980 9.1305 2.30%
2016-02-29 0 18.26 18.26 18.34 18.12 18.50 2,466,636 45,145,311 18.302 8.940 8.940 8.979 8.871 9.057 5,038,318 8.9604 -1.30%
2016-02-26 0 18.50 18.44 18.58 18.12 18.58 1,091,080 20,074,487 18.399 9.057 9.028 9.096 8.871 9.096 2,228,626 9.0076 1.76%
2016-02-25 0 18.18 18.14 18.26 18.04 18.66 1,565,087 28,607,954 18.279 8.900 8.881 8.940 8.832 9.135 3,196,826 8.9489 -2.05%
2016-02-24 0 18.56 18.54 18.56 18.40 18.82 1,786,662 33,345,258 18.663 9.087 9.077 9.087 9.008 9.214 3,649,412 9.1372 -1.49%
2016-02-23 0 18.84 18.82 18.84 18.82 19.26 2,729,555 51,814,272 18.983 9.224 9.214 9.224 9.214 9.429 5,575,353 9.2935 -1.36%
2016-02-22 0 19.10 19.08 19.12 18.66 19.16 2,096,169 39,783,915 18.979 9.351 9.341 9.361 9.135 9.380 4,281,607 9.2918 1.49%
2016-02-19 0 18.82 18.78 18.82 18.48 18.90 1,681,793 31,539,168 18.753 9.214 9.194 9.214 9.047 9.253 3,435,208 9.1812 1.40%
2016-02-18 0 18.56 18.54 18.64 18.36 18.80 1,684,012 31,325,114 18.601 9.087 9.077 9.126 8.989 9.204 3,439,741 9.1068 2.09%
2016-02-17 0 18.18 18.24 18.28 18.08 18.56 1,861,150 33,979,960 18.258 8.900 8.930 8.949 8.852 9.087 3,801,560 8.9384 -0.87%
2016-02-16 0 18.34 18.32 18.38 18.06 18.56 1,997,601 36,615,994 18.330 8.979 8.969 8.998 8.842 9.087 4,080,273 8.9739 0.66%
2016-02-15 0 18.22 18.20 18.24 17.76 18.26 1,786,000 32,330,300 18.102 8.920 8.910 8.930 8.695 8.940 3,648,060 8.8623 3.88%
2016-02-12 0 17.54 17.50 17.56 17.50 17.90 2,056,532 36,278,217 17.640 8.587 8.568 8.597 8.568 8.763 4,200,645 8.6363 -1.79%
2016-02-11 0 17.86 17.82 17.88 17.66 18.96 3,601,403 64,548,159 17.923 8.744 8.724 8.754 8.646 9.282 7,356,178 8.7747 -1.11%
2016-02-05 0 18.06 17.96 18.02 17.12 18.10 3,700,000 65,908,220 17.813 8.842 8.793 8.822 8.382 8.861 7,557,571 8.7208 5.86%
2016-02-04 0 17.06 17.04 17.14 17.02 17.46 2,176,897 37,579,173 17.263 8.352 8.342 8.391 8.333 8.548 4,446,501 8.4514 0.59%
2016-02-03 0 16.96 16.90 17.00 16.66 17.08 3,137,526 52,792,513 16.826 8.303 8.274 8.323 8.156 8.362 6,408,669 8.2377 -1.28%
2016-02-02 0 17.18 17.16 17.20 17.16 17.46 2,030,285 35,055,551 17.266 8.411 8.401 8.421 8.401 8.548 4,147,033 8.4532 -1.83%
2016-02-01 0 17.50 17.50 17.56 17.40 18.32 1,759,157 30,890,874 17.560 8.568 8.568 8.597 8.519 8.969 3,593,231 8.5970 -2.13%
2016-01-29 0 17.88 17.78 17.90 17.20 18.16 2,569,500 45,474,175 17.698 8.754 8.705 8.763 8.421 8.891 5,248,427 8.6643 2.05%
2016-01-28 0 17.52 17.52 17.56 17.14 17.62 1,280,965 22,313,923 17.420 8.577 8.577 8.597 8.391 8.626 2,616,482 8.5282 1.39%
2016-01-27 0 17.28 17.26 17.28 17.20 17.56 1,931,454 33,401,851 17.294 8.460 8.450 8.460 8.421 8.597 3,945,162 8.4665 0.70%
2016-01-26 0 17.16 17.14 17.26 17.12 17.88 2,375,314 41,242,950 17.363 8.401 8.391 8.450 8.382 8.754 4,851,785 8.5006 -4.03%
2016-01-25 0 17.88 17.88 17.94 17.60 17.96 1,464,821 26,146,664 17.850 8.754 8.754 8.783 8.617 8.793 2,992,024 8.7388 1.48%
2016-01-22 0 17.62 17.62 17.64 17.48 17.98 4,050,095 71,386,536 17.626 8.626 8.626 8.636 8.558 8.803 8,272,671 8.6292 0.23%
2016-01-21 0 17.58 17.56 17.64 17.46 18.40 3,673,890 65,973,465 17.957 8.607 8.597 8.636 8.548 9.008 7,504,239 8.7915 -4.46%
2016-01-20 0 18.40 18.40 18.42 18.30 19.40 2,562,794 47,494,627 18.532 9.008 9.008 9.018 8.959 9.498 5,234,729 9.0730 -5.15%
2016-01-19 0 19.40 19.40 19.46 18.62 19.46 945,511 18,133,176 19.178 9.498 9.498 9.527 9.116 9.527 1,931,288 9.3892 1.57%
2016-01-18 0 19.10 19.08 19.12 19.06 19.40 3,513,735 67,443,281 19.194 9.351 9.341 9.361 9.331 9.498 7,177,109 9.3970 -1.55%
2016-01-15 0 19.40 19.40 19.42 19.20 19.42 3,203,702 61,766,122 19.280 9.498 9.498 9.508 9.400 9.508 6,543,839 9.4388 0.00%
2016-01-14 0 19.40 19.40 19.44 19.10 19.50 1,919,854 37,062,336 19.305 9.498 9.498 9.517 9.351 9.547 3,921,468 9.4511 -0.51%
2016-01-13 0 19.50 19.42 19.50 19.14 19.72 2,672,430 52,074,757 19.486 9.547 9.508 9.547 9.370 9.654 5,458,670 9.5398 1.46%
2016-01-12 0 19.22 19.24 19.28 18.86 19.30 5,667,505 108,010,601 19.058 9.410 9.419 9.439 9.233 9.449 11,576,371 9.3303 -0.83%
2016-01-11 0 19.38 19.38 19.48 19.12 19.80 2,266,387 43,963,657 19.398 9.488 9.488 9.537 9.361 9.694 4,629,292 9.4968 -2.32%
2016-01-08 0 19.84 19.84 19.86 19.82 20.20 3,561,226 70,952,620 19.924 9.713 9.713 9.723 9.703 9.889 7,274,113 9.7541 -2.02%
2016-01-07 0 20.25 20.20 20.30 19.84 20.65 3,663,445 73,912,537 20.176 9.914 9.889 9.938 9.713 10.11 7,482,904 9.8775 -2.17%
2016-01-06 0 20.70 20.65 20.70 20.50 20.95 1,390,941 28,715,337 20.645 10.13 10.11 10.13 10.04 10.26 2,841,118 10.107 -0.48%
2016-01-05 0 20.80 20.85 20.90 20.75 21.20 1,217,380 25,422,825 20.883 10.18 10.21 10.23 10.16 10.38 2,486,604 10.224 -0.48%
2016-01-04 0 20.90 20.85 20.90 20.65 21.25 934,152 19,501,644 20.876 10.23 10.21 10.23 10.11 10.40 1,908,087 10.221 -1.18%
2015-12-31 0 21.15 21.20 21.25 21.10 21.60 1,565,692 33,190,929 21.199 10.35 10.38 10.40 10.33 10.57 3,198,062 10.378 -1.63%
2015-12-30 0 21.50 21.40 21.50 21.40 21.60 866,749 18,608,444 21.469 10.53 10.48 10.53 10.48 10.57 1,770,410 10.511 0.47%
2015-12-29 0 21.40 21.35 21.45 21.35 22.00 918,385 19,801,950 21.562 10.48 10.45 10.50 10.45 10.77 1,875,881 10.556 0.47%
2015-12-28 0 21.30 21.25 21.35 21.25 21.70 505,936 10,838,188 21.422 10.43 10.40 10.45 10.40 10.62 1,033,418 10.488 -0.47%
2015-12-24 0 21.40 21.40 21.45 21.35 21.60 334,692 7,186,762 21.473 10.48 10.48 10.50 10.45 10.57 683,637 10.513 0.94%
2015-12-23 0 21.20 21.15 21.30 21.10 21.35 1,042,756 22,119,513 21.213 10.38 10.35 10.43 10.33 10.45 2,129,920 10.385 0.95%
2015-12-22 0 21.00 21.00 21.15 20.85 21.25 1,616,884 33,951,225 20.998 10.28 10.28 10.35 10.21 10.40 3,302,626 10.280 -0.94%
2015-12-21 0 21.20 21.20 21.25 21.00 21.35 1,039,371 22,031,259 21.197 10.38 10.38 10.40 10.28 10.45 2,123,005 10.377 -0.24%
2015-12-18 0 21.25 21.20 21.40 20.95 21.40 1,366,692 29,051,048 21.256 10.40 10.38 10.48 10.26 10.48 2,791,587 10.407 -0.47%
2015-12-17 0 21.35 21.25 21.45 21.20 21.55 773,934 16,524,372 21.351 10.45 10.40 10.50 10.38 10.55 1,580,827 10.453 0.95%
2015-12-16 0 21.15 21.15 21.20 20.90 21.45 1,730,251 36,725,462 21.226 10.35 10.35 10.38 10.23 10.50 3,534,188 10.391 1.68%
2015-12-15 0 20.80 20.75 20.80 20.65 21.05 3,108,441 64,698,462 20.814 10.18 10.16 10.18 10.11 10.31 6,349,261 10.190 -0.24%
2015-12-14 0 20.85 20.80 21.00 20.50 21.10 2,155,146 44,822,961 20.798 10.21 10.18 10.28 10.04 10.33 4,402,073 10.182 -1.65%
2015-12-11 0 21.20 21.20 21.25 21.00 21.30 2,050,543 43,315,272 21.124 10.38 10.38 10.40 10.28 10.43 4,188,412 10.342 -0.70%
2015-12-10 0 21.35 21.35 21.45 21.30 21.70 2,130,906 45,732,225 21.461 10.45 10.45 10.50 10.43 10.62 4,352,560 10.507 -1.39%
2015-12-09 0 21.65 21.60 21.65 21.30 21.80 2,392,988 51,771,857 21.635 10.60 10.57 10.60 10.43 10.67 4,887,886 10.592 0.70%
2015-12-08 0 21.50 21.40 21.55 21.25 21.65 2,313,669 49,640,434 21.455 10.53 10.48 10.55 10.40 10.60 4,725,870 10.504 0.47%
2015-12-07 0 21.40 21.40 21.45 21.30 21.60 1,166,500 25,005,669 21.436 10.48 10.48 10.50 10.43 10.57 2,382,678 10.495 0.00%
2015-12-04 0 21.40 21.35 21.50 21.25 21.55 1,850,850 39,556,889 21.372 10.48 10.45 10.53 10.40 10.55 3,780,522 10.463 -0.70%
2015-12-03 0 21.55 21.55 21.70 21.40 21.70 1,818,588 39,211,529 21.562 10.55 10.55 10.62 10.48 10.62 3,714,624 10.556 -0.92%
2015-12-02 0 21.75 21.70 21.75 21.60 22.20 2,977,248 64,934,146 21.810 10.65 10.62 10.65 10.57 10.87 6,081,287 10.678 0.23%
2015-12-01 0 21.70 21.70 21.75 21.40 21.90 4,998,238 108,103,130 21.628 10.62 10.62 10.65 10.48 10.72 10,209,335 10.589 -0.69%
2015-11-30 0 21.85 21.95 22.00 21.55 22.30 4,641,207 101,398,758 21.847 10.70 10.75 10.77 10.55 10.92 9,480,068 10.696 -1.58%
2015-11-27 0 22.20 22.15 22.20 22.05 22.45 1,659,500 36,830,537 22.194 10.87 10.84 10.87 10.80 10.99 3,389,673 10.866 -1.11%
2015-11-26 0 22.45 22.45 22.50 22.35 22.65 2,240,221 50,243,414 22.428 10.99 10.99 11.02 10.94 11.09 4,575,846 10.980 0.45%
2015-11-25 0 22.35 22.30 22.35 22.30 22.65 1,412,113 31,670,300 22.428 10.94 10.92 10.94 10.92 11.09 2,884,363 10.980 0.00%
2015-11-24 0 22.35 22.35 22.40 22.10 22.45 3,020,000 67,288,600 22.281 10.94 10.94 10.97 10.82 10.99 6,168,612 10.908 0.45%
2015-11-23 0 22.25 22.15 22.25 22.05 22.50 5,309,574 118,062,466 22.236 10.89 10.84 10.89 10.80 11.02 10,845,266 10.886 0.00%
2015-11-20 0 22.25 22.20 22.30 21.75 22.30 2,258,504 49,702,986 22.007 10.89 10.87 10.92 10.65 10.92 4,613,190 10.774 2.53%
2015-11-19 0 21.70 21.65 21.70 21.40 21.90 1,745,000 37,923,200 21.732 10.62 10.60 10.62 10.48 10.72 3,564,314 10.640 0.93%
2015-11-18 0 21.50 21.45 21.50 21.30 21.90 2,993,674 64,381,949 21.506 10.53 10.50 10.53 10.43 10.72 6,114,839 10.529 -1.38%
2015-11-17 0 21.80 21.70 21.85 21.65 22.10 2,976,793 64,997,420 21.835 10.67 10.62 10.70 10.60 10.82 6,080,358 10.690 0.69%
2015-11-16 0 21.65 21.55 21.65 21.40 21.70 3,032,900 65,574,898 21.621 10.60 10.55 10.60 10.48 10.62 6,194,962 10.585 -0.46%
2015-11-13 0 21.75 21.65 21.75 21.65 22.40 21,144,472 456,571,165 21.593 10.65 10.60 10.65 10.60 10.97 43,189,419 10.571 -2.90%
2015-11-12 0 22.40 22.30 22.40 22.10 22.45 1,383,526 30,863,456 22.308 10.97 10.92 10.97 10.82 10.99 2,825,972 10.921 0.90%
2015-11-11 0 22.20 22.10 22.20 22.00 22.25 1,550,193 34,399,482 22.190 10.87 10.82 10.87 10.77 10.89 3,166,404 10.864 1.14%
2015-11-10 0 21.95 21.90 22.10 21.90 22.35 3,099,500 68,415,125 22.073 10.75 10.72 10.82 10.72 10.94 6,330,998 10.806 -2.66%
2015-11-09 0 22.55 22.50 22.60 22.40 23.10 3,727,500 84,548,984 22.682 11.04 11.02 11.06 10.97 11.31 7,613,742 11.105 -1.96%
2015-11-06 0 23.00 22.95 23.05 22.75 23.30 1,035,232 23,791,855 22.982 11.26 11.24 11.28 11.14 11.41 2,114,551 11.251 0.22%
2015-11-05 0 22.95 23.05 23.10 22.90 23.40 789,628 18,165,557 23.005 11.24 11.28 11.31 11.21 11.46 1,612,884 11.263 -0.86%
2015-11-04 0 23.15 23.15 23.20 22.75 23.55 2,436,684 56,595,536 23.226 11.33 11.33 11.36 11.14 11.53 4,977,139 11.371 0.43%
2015-11-03 0 23.05 22.95 23.10 22.80 23.20 783,370 18,050,081 23.042 11.28 11.24 11.31 11.16 11.36 1,600,101 11.281 1.10%
2015-11-02 0 22.80 22.80 22.90 22.75 23.40 1,106,480 25,411,503 22.966 11.16 11.16 11.21 11.14 11.46 2,260,081 11.244 -0.87%
2015-10-30 0 23.00 22.95 23.15 22.90 23.15 1,614,690 37,230,315 23.057 11.26 11.24 11.33 11.21 11.33 3,298,144 11.288 -0.43%
2015-10-29 0 23.10 23.05 23.10 22.90 23.25 948,000 21,873,327 23.073 11.31 11.28 11.31 11.21 11.38 1,936,372 11.296 -0.43%
2015-10-28 0 23.20 23.10 23.20 23.00 23.30 1,099,000 25,422,337 23.132 11.36 11.31 11.36 11.26 11.41 2,244,803 11.325 0.00%
2015-10-27 0 23.20 23.15 23.20 22.90 23.45 1,637,346 37,821,734 23.099 11.36 11.33 11.36 11.21 11.48 3,344,421 11.309 -0.85%
2015-10-26 0 23.40 23.30 23.55 23.00 23.65 2,145,211 50,074,610 23.343 11.46 11.41 11.53 11.26 11.58 4,381,780 11.428 0.65%
2015-10-23 0 23.25 23.20 23.35 23.15 23.70 2,310,281 53,934,191 23.345 11.38 11.36 11.43 11.33 11.60 4,718,949 11.429 0.65%
2015-10-22 0 23.10 23.05 23.10 22.70 23.55 848,129 19,678,297 23.202 11.31 11.28 11.31 11.11 11.53 1,732,377 11.359 0.65%
2015-10-20 0 22.95 22.95 23.20 22.85 23.20 1,228,388 28,325,548 23.059 11.24 11.24 11.36 11.19 11.36 2,509,089 11.289 -0.65%
2015-10-19 0 23.10 23.05 23.20 22.90 23.45 1,132,506 26,201,312 23.136 11.31 11.28 11.36 11.21 11.48 2,313,242 11.327 -0.86%
2015-10-16 0 23.30 23.20 23.35 22.80 23.40 2,074,480 48,041,939 23.159 11.41 11.36 11.43 11.16 11.46 4,237,305 11.338 2.19%
2015-10-15 0 22.80 22.65 22.85 22.35 23.10 1,328,091 30,255,843 22.781 11.16 11.09 11.19 10.94 11.31 2,712,741 11.153 1.79%
2015-10-14 0 22.40 22.25 22.40 22.05 22.40 1,326,105 29,534,566 22.272 10.97 10.89 10.97 10.80 10.97 2,708,685 10.904 0.22%
2015-10-13 0 22.35 22.30 22.45 22.25 22.85 1,573,165 35,379,401 22.489 10.94 10.92 10.99 10.89 11.19 3,213,326 11.010 -2.83%
2015-10-12 0 23.00 22.90 23.00 22.65 23.05 1,002,404 22,910,201 22.855 11.26 11.21 11.26 11.09 11.28 2,047,497 11.189 1.55%
2015-10-09 0 22.65 22.50 22.70 22.35 22.95 2,472,436 56,085,913 22.684 11.09 11.02 11.11 10.94 11.24 5,050,165 11.106 1.57%
2015-10-08 0 22.30 22.25 22.40 21.90 23.00 1,846,553 41,205,110 22.315 10.92 10.89 10.97 10.72 11.26 3,771,745 10.925 0.68%
2015-10-07 0 22.15 22.05 22.25 21.35 22.40 2,071,477 45,771,615 22.096 10.84 10.80 10.89 10.45 10.97 4,231,172 10.818 2.55%
2015-10-06 0 21.60 21.50 21.60 21.45 22.00 909,167 19,641,881 21.604 10.57 10.53 10.57 10.50 10.77 1,857,053 10.577 0.00%
2015-10-05 0 21.60 21.60 21.65 21.20 21.75 2,239,384 48,416,748 21.621 10.57 10.57 10.60 10.38 10.65 4,574,136 10.585 2.61%
2015-10-02 0 21.05 21.05 21.10 21.05 22.05 3,206,468 68,423,272 21.339 10.31 10.31 10.33 10.31 10.80 6,549,489 10.447 -0.71%
2015-09-30 0 21.20 21.20 21.35 21.00 21.90 2,257,542 47,920,453 21.227 10.38 10.38 10.45 10.28 10.72 4,611,225 10.392 -0.93%
2015-09-29 0 21.40 21.30 21.45 21.05 21.90 2,634,000 56,055,189 21.281 10.48 10.43 10.50 10.31 10.72 5,380,174 10.419 -2.28%
2015-09-25 0 21.90 21.85 21.95 21.50 22.00 1,975,101 43,065,589 21.804 10.72 10.70 10.75 10.53 10.77 4,034,315 10.675 2.34%
2015-09-24 0 21.40 21.40 21.55 21.30 21.85 1,790,371 38,471,876 21.488 10.48 10.48 10.55 10.43 10.70 3,656,988 10.520 -0.23%
2015-09-23 0 21.45 21.40 21.55 21.10 21.75 2,844,075 61,047,923 21.465 10.50 10.48 10.55 10.33 10.65 5,809,270 10.509 -2.50%
2015-09-22 0 22.00 21.95 22.00 21.80 22.35 1,808,500 39,993,795 22.114 10.77 10.75 10.77 10.67 10.94 3,694,018 10.827 -0.23%
2015-09-21 0 22.05 21.85 21.95 21.50 22.20 3,475,822 76,143,720 21.907 10.80 10.70 10.75 10.53 10.87 7,099,668 10.725 0.00%
2015-09-18 0 22.05 22.05 22.10 21.55 22.50 11,779,805 261,027,250 22.159 10.80 10.80 10.82 10.55 11.02 24,061,274 10.848 1.61%
2015-09-17 0 21.70 21.60 21.65 21.45 22.05 2,976,200 64,793,730 21.771 10.62 10.57 10.60 10.50 10.80 6,079,147 10.658 0.23%
2015-09-16 0 21.65 21.65 21.70 21.55 22.10 2,845,310 62,069,597 21.815 10.60 10.60 10.62 10.55 10.82 5,811,793 10.680 -0.46%
2015-09-15 0 21.75 21.70 21.80 21.55 22.00 2,682,000 58,195,275 21.698 10.65 10.62 10.67 10.55 10.77 5,478,218 10.623 -0.68%
2015-09-14 0 21.90 21.90 21.95 21.75 22.50 2,134,000 46,707,575 21.887 10.72 10.72 10.75 10.65 11.02 4,358,880 10.715 -2.45%
2015-09-11 0 22.45 22.35 22.45 22.20 22.65 1,329,572 29,877,261 22.471 10.99 10.94 10.99 10.87 11.09 2,715,766 11.001 1.35%
2015-09-10 0 22.15 22.10 22.15 21.95 22.45 1,572,000 34,767,937 22.117 10.84 10.82 10.84 10.75 10.99 3,210,946 10.828 -2.21%
2015-09-09 0 22.65 22.65 22.70 22.35 23.00 2,065,174 46,898,594 22.709 11.09 11.09 11.11 10.94 11.26 4,218,297 11.118 1.57%
2015-09-08 0 22.30 22.25 22.50 21.35 22.45 1,731,919 38,203,433 22.058 10.92 10.89 11.02 10.45 10.99 3,537,595 10.799 3.24%
2015-09-07 0 21.60 21.55 21.60 21.20 22.40 2,068,500 44,503,950 21.515 10.57 10.55 10.57 10.38 10.97 4,225,091 10.533 -2.48%
2015-09-04 0 22.15 22.15 22.25 21.80 22.35 1,542,400 34,086,980 22.100 10.84 10.84 10.89 10.67 10.94 3,150,486 10.820 1.14%
2015-09-02 0 21.90 21.90 21.95 21.25 22.15 2,280,372 49,906,446 21.885 10.72 10.72 10.75 10.40 10.84 4,657,858 10.714 -1.79%
2015-09-01 0 22.60 22.55 22.60 22.45 23.20 2,156,706 49,017,876 22.728 10.92 10.89 10.92 10.85 11.21 4,464,523 10.979 -2.59%
2015-08-31 0 23.20 23.20 23.25 22.70 23.40 1,884,896 43,349,508 22.998 11.21 11.21 11.23 10.97 11.30 3,901,858 11.110 0.22%
2015-08-28 0 23.15 23.15 23.20 23.00 23.60 2,014,754 46,911,669 23.284 11.18 11.18 11.21 11.11 11.40 4,170,673 11.248 -0.22%
2015-08-27 0 23.20 23.15 23.25 22.55 23.45 1,858,293 42,929,714 23.102 11.21 11.18 11.23 10.89 11.33 3,846,788 11.160 1.75%
2015-08-26 0 22.80 22.75 22.80 21.90 23.10 2,340,589 53,080,272 22.678 11.01 10.99 11.01 10.58 11.16 4,845,173 10.955 1.11%
2015-08-25 0 22.55 22.55 22.70 22.30 23.55 2,039,268 46,440,985 22.773 10.89 10.89 10.97 10.77 11.38 4,221,418 11.001 -2.17%
2015-08-24 0 23.05 23.05 23.10 23.00 23.55 2,715,048 63,318,275 23.321 11.13 11.13 11.16 11.11 11.38 5,620,327 11.266 -3.35%
2015-08-21 0 23.85 23.80 23.95 23.35 24.40 1,255,100 29,912,084 23.832 11.52 11.50 11.57 11.28 11.79 2,598,139 11.513 -2.85%
2015-08-20 0 24.55 24.50 24.70 24.00 24.80 1,322,000 32,300,027 24.433 11.86 11.84 11.93 11.59 11.98 2,736,627 11.803 0.20%
2015-08-19 0 24.50 24.40 24.60 24.25 24.90 1,310,635 32,146,978 24.528 11.84 11.79 11.88 11.71 12.03 2,713,100 11.849 0.62%
2015-08-18 0 24.35 24.35 24.55 24.35 25.35 915,866 22,625,458 24.704 11.76 11.76 11.86 11.76 12.25 1,895,903 11.934 -2.60%
2015-08-17 0 25.00 24.90 25.05 24.80 25.60 756,360 18,922,801 25.018 12.08 12.03 12.10 11.98 12.37 1,565,715 12.086 -1.38%
2015-08-14 0 25.35 25.30 25.35 25.30 25.55 769,326 19,561,413 25.427 12.25 12.22 12.25 12.22 12.34 1,592,555 12.283 0.20%
2015-08-13 0 25.30 25.20 25.30 25.15 25.75 1,470,539 37,192,424 25.292 12.22 12.17 12.22 12.15 12.44 3,044,112 12.218 -1.17%
2015-08-12 0 25.60 25.50 25.70 25.40 26.40 2,108,633 54,263,743 25.734 12.37 12.32 12.42 12.27 12.75 4,365,009 12.432 -3.03%
2015-08-11 0 26.40 26.35 26.40 26.35 27.10 1,173,500 31,375,512 26.737 12.75 12.73 12.75 12.73 13.09 2,429,222 12.916 -1.12%
2015-08-10 0 26.70 26.60 26.75 26.60 27.10 768,500 20,589,245 26.791 12.90 12.85 12.92 12.85 13.09 1,590,845 12.942 -0.37%
2015-08-07 0 26.80 26.75 26.80 26.60 27.20 2,629,415 70,702,256 26.889 12.95 12.92 12.95 12.85 13.14 5,443,061 12.989 -1.65%
2015-08-06 0 27.25 27.25 27.35 26.90 27.65 1,059,941 28,823,823 27.194 13.16 13.16 13.21 12.99 13.36 2,194,147 13.137 -1.98%
2015-08-05 0 27.80 27.70 27.90 27.60 28.40 1,118,766 31,132,667 27.828 13.43 13.38 13.48 13.33 13.72 2,315,919 13.443 -1.24%
2015-08-04 0 28.15 28.05 28.20 27.80 28.60 763,404 21,474,104 28.129 13.60 13.55 13.62 13.43 13.82 1,580,296 13.589 -1.57%
2015-08-03 0 28.60 28.55 28.70 28.25 28.80 769,838 21,959,249 28.525 13.82 13.79 13.86 13.65 13.91 1,593,615 13.780 -1.21%
2015-07-31 0 28.95 28.80 28.95 28.30 29.40 1,676,503 48,297,473 28.808 13.99 13.91 13.99 13.67 14.20 3,470,471 13.917 2.12%
2015-07-30 0 28.35 28.30 28.35 28.15 29.15 1,145,496 32,808,820 28.642 13.70 13.67 13.70 13.60 14.08 2,371,252 13.836 1.43%
2015-07-29 0 27.95 27.85 27.90 27.85 28.45 786,174 21,982,790 27.962 13.50 13.45 13.48 13.45 13.74 1,627,432 13.508 -1.24%
2015-07-28 0 28.30 28.10 28.30 27.70 28.45 1,123,666 31,523,152 28.054 13.67 13.57 13.67 13.38 13.74 2,326,062 13.552 0.00%
2015-07-27 0 28.30 28.20 28.35 28.20 29.00 894,097 25,382,230 28.389 13.67 13.62 13.70 13.62 14.01 1,850,839 13.714 -2.58%
2015-07-24 0 29.05 29.00 29.05 28.65 29.90 1,073,996 31,216,149 29.065 14.03 14.01 14.03 13.84 14.44 2,223,242 14.041 -2.35%
2015-07-23 0 29.75 29.65 29.80 29.30 29.80 602,900 17,897,035 29.685 14.37 14.32 14.40 14.15 14.40 1,248,043 14.340 0.34%
2015-07-22 0 29.65 29.60 29.65 28.70 29.90 1,766,363 51,697,583 29.268 14.32 14.30 14.32 13.86 14.44 3,656,487 14.139 2.24%
2015-07-21 0 29.00 29.00 29.05 28.80 29.50 995,058 29,004,035 29.148 14.01 14.01 14.03 13.91 14.25 2,059,835 14.081 0.87%
2015-07-20 0 28.75 28.70 28.75 28.20 28.90 804,336 23,042,973 28.648 13.89 13.86 13.89 13.62 13.96 1,665,028 13.839 0.35%
2015-07-17 0 28.65 28.65 28.70 28.30 28.85 1,401,004 40,148,019 28.657 13.84 13.84 13.86 13.67 13.94 2,900,170 13.843 0.35%
2015-07-16 0 28.55 28.55 28.65 28.00 28.80 859,133 24,585,225 28.616 13.79 13.79 13.84 13.53 13.91 1,778,462 13.824 -0.17%
2015-07-15 0 28.60 28.55 28.60 27.80 28.80 1,570,712 44,709,572 28.465 13.82 13.79 13.82 13.43 13.91 3,251,477 13.751 0.88%
2015-07-14 0 28.35 28.35 28.45 28.20 28.95 1,390,500 39,464,303 28.381 13.70 13.70 13.74 13.62 13.99 2,878,426 13.710 0.53%
2015-07-13 0 28.20 28.20 28.25 27.35 28.60 1,745,030 48,991,443 28.075 13.62 13.62 13.65 13.21 13.82 3,612,326 13.562 1.99%
2015-07-10 0 27.65 27.60 27.85 27.55 28.50 1,028,014 28,638,645 27.858 13.36 13.33 13.45 13.31 13.77 2,128,056 13.458 0.18%
2015-07-09 0 27.60 27.55 27.75 26.65 28.25 1,558,928 43,117,757 27.659 13.33 13.31 13.41 12.87 13.65 3,227,083 13.361 1.47%
2015-07-08 0 27.20 27.20 27.25 26.50 28.05 3,486,798 94,038,056 26.970 13.14 13.14 13.16 12.80 13.55 7,217,900 13.028 -3.20%
2015-07-07 0 28.10 28.10 28.15 27.75 28.85 1,542,652 43,322,276 28.083 13.57 13.57 13.60 13.41 13.94 3,193,391 13.566 -1.40%
2015-07-06 0 28.50 28.45 28.75 27.50 30.15 2,461,797 70,175,644 28.506 13.77 13.74 13.89 13.28 14.56 5,096,081 13.771 -5.63%
2015-07-03 0 30.20 30.25 30.30 29.60 30.75 1,476,683 44,570,505 30.183 14.59 14.61 14.64 14.30 14.85 3,056,831 14.581 -0.82%
2015-07-02 0 30.45 30.30 30.55 30.20 31.20 2,141,282 65,541,749 30.609 14.71 14.64 14.76 14.59 15.07 4,432,594 14.786 0.16%
2015-06-30 0 30.40 30.40 30.50 29.95 30.60 1,983,023 60,247,817 30.382 14.69 14.69 14.73 14.47 14.78 4,104,988 14.677 0.66%
2015-06-29 0 30.20 30.15 30.40 29.85 30.80 1,164,293 35,154,623 30.194 14.59 14.56 14.69 14.42 14.88 2,410,163 14.586 -0.33%
2015-06-26 0 30.30 30.25 30.30 30.25 30.85 1,852,381 56,582,510 30.546 14.64 14.61 14.64 14.61 14.90 3,834,550 14.756 -1.62%
2015-06-25 0 30.80 30.65 30.80 29.95 30.85 2,216,333 67,701,485 30.547 14.88 14.81 14.88 14.47 14.90 4,587,955 14.756 1.99%
2015-06-24 0 30.20 30.15 30.20 29.90 30.45 1,092,349 32,966,291 30.179 14.59 14.56 14.59 14.44 14.71 2,261,234 14.579 -0.33%
2015-06-23 0 30.30 30.25 30.30 29.85 30.50 2,061,281 62,156,313 30.154 14.64 14.61 14.64 14.42 14.73 4,266,987 14.567 0.66%
2015-06-22 0 30.10 30.10 30.30 30.10 30.80 2,347,492 71,441,051 30.433 14.54 14.54 14.64 14.54 14.88 4,859,462 14.701 0.33%
2015-06-19 0 30.00 30.00 30.20 29.95 31.05 2,526,959 76,672,464 30.342 14.49 14.49 14.59 14.47 15.00 5,230,971 14.657 -1.64%
2015-06-18 0 30.50 30.45 30.55 30.45 31.20 3,358,284 103,070,110 30.691 14.73 14.71 14.76 14.71 15.07 6,951,868 14.826 -0.81%
2015-06-17 0 30.75 30.70 30.75 28.85 31.25 1,718,080 52,744,540 30.700 14.85 14.83 14.85 13.94 15.10 3,556,538 14.830 1.32%
2015-06-16 0 30.35 30.35 30.45 30.15 31.00 2,621,500 80,035,580 30.530 14.66 14.66 14.71 14.56 14.98 5,426,677 14.749 -0.33%
2015-06-15 0 30.45 30.45 30.50 30.00 30.80 6,755,878 203,633,655 30.142 14.71 14.71 14.73 14.49 14.88 13,985,110 14.561 -1.30%
2015-06-12 0 30.85 30.75 30.80 30.40 31.20 1,636,436 50,423,959 30.813 14.90 14.85 14.88 14.69 15.07 3,387,530 14.885 0.16%
2015-06-11 0 30.80 30.80 30.90 30.25 31.35 1,280,232 39,337,214 30.727 14.88 14.88 14.93 14.61 15.14 2,650,164 14.843 0.16%
2015-06-10 0 30.75 30.70 30.75 30.45 31.40 2,589,012 79,947,450 30.880 14.85 14.83 14.85 14.71 15.17 5,359,425 14.917 0.00%
2015-06-09 0 30.75 30.75 30.85 30.75 31.45 2,806,832 86,716,432 30.895 14.85 14.85 14.90 14.85 15.19 5,810,326 14.925 -1.91%
2015-06-08 0 31.35 31.30 31.40 31.30 32.15 1,658,288 52,392,717 31.594 15.14 15.12 15.17 15.12 15.53 3,432,765 15.263 -1.88%
2015-06-05 0 31.95 32.05 32.10 31.85 33.05 1,587,264 51,085,996 32.185 15.43 15.48 15.51 15.39 15.97 3,285,741 15.548 -2.14%
2015-06-04 0 32.65 32.55 32.65 32.20 33.45 1,188,000 38,750,937 32.619 15.77 15.72 15.77 15.56 16.16 2,459,238 15.757 -1.95%
2015-06-03 0 33.30 33.10 33.30 32.55 33.45 1,308,726 43,427,162 33.183 16.09 15.99 16.09 15.72 16.16 2,709,149 16.030 1.68%
2015-06-02 0 32.75 32.75 32.85 32.10 33.20 1,296,018 42,237,078 32.590 15.82 15.82 15.87 15.51 16.04 2,682,842 15.743 0.00%
2015-06-01 0 32.75 32.75 32.80 31.70 32.80 1,201,243 38,931,327 32.409 15.82 15.82 15.84 15.31 15.84 2,486,652 15.656 1.24%
2015-05-29 0 32.35 32.30 32.50 32.15 33.45 3,709,808 120,753,647 32.550 15.63 15.60 15.70 15.53 16.16 7,679,546 15.724 -3.00%
2015-05-28 0 33.35 33.20 33.25 32.60 34.40 1,734,466 58,067,569 33.479 16.11 16.04 16.06 15.75 16.62 3,590,458 16.173 -1.62%
2015-05-27 0 33.90 33.85 33.90 33.85 34.40 1,945,667 66,285,248 34.068 16.38 16.35 16.38 16.35 16.62 4,027,658 16.458 0.00%
2015-05-26 0 33.90 33.85 33.90 33.50 34.20 1,562,280 52,938,924 33.886 16.38 16.35 16.38 16.18 16.52 3,234,022 16.369 1.19%
2015-05-22 0 33.50 33.45 33.50 32.45 33.50 2,694,690 89,807,471 33.328 16.18 16.16 16.18 15.68 16.18 5,578,185 16.100 2.92%
2015-05-21 0 32.55 32.50 32.60 32.35 32.85 1,048,191 34,178,685 32.607 15.72 15.70 15.75 15.63 15.87 2,169,824 15.752 -0.31%
2015-05-20 0 32.65 32.50 32.65 32.35 32.85 1,127,147 36,679,529 32.542 15.77 15.70 15.77 15.63 15.87 2,333,268 15.720 0.31%
2015-05-19 0 32.55 32.55 32.60 32.25 32.70 1,253,948 40,795,299 32.533 15.72 15.72 15.75 15.58 15.80 2,595,755 15.716 -0.15%
2015-05-18 0 32.60 32.55 32.60 32.25 32.90 730,200 23,787,245 32.576 15.75 15.72 15.75 15.58 15.89 1,511,562 15.737 -0.31%
2015-05-15 0 32.70 32.70 32.85 32.35 32.95 858,584 28,117,401 32.749 15.80 15.80 15.87 15.63 15.92 1,777,325 15.820 0.77%
2015-05-14 0 32.45 32.30 32.45 32.10 32.45 983,967 31,789,453 32.307 15.68 15.60 15.68 15.51 15.68 2,036,876 15.607 0.78%
2015-05-13 0 32.20 32.15 32.30 31.85 32.30 1,144,027 36,738,352 32.113 15.56 15.53 15.60 15.39 15.60 2,368,211 15.513 -0.62%
2015-05-12 0 32.40 32.40 32.45 31.65 32.50 1,874,358 60,408,214 32.229 15.65 15.65 15.68 15.29 15.70 3,880,044 15.569 1.57%
2015-05-11 0 31.90 31.85 31.90 31.65 32.25 1,210,733 38,768,788 32.021 15.41 15.39 15.41 15.29 15.58 2,506,297 15.469 0.79%
2015-05-08 0 32.25 32.10 32.20 31.75 32.85 1,972,888 63,568,279 32.221 15.29 15.22 15.27 15.05 15.57 4,161,429 15.276 0.47%
2015-05-07 0 32.10 32.05 32.15 31.80 32.60 1,653,453 53,210,318 32.181 15.22 15.19 15.24 15.08 15.46 3,487,642 15.257 -1.68%
2015-05-06 0 32.65 32.60 32.75 32.60 33.35 1,830,263 60,277,855 32.934 15.48 15.46 15.53 15.46 15.81 3,860,589 15.614 -1.06%
2015-05-05 0 33.00 32.85 33.00 32.60 33.25 5,534,759 182,165,176 32.913 15.64 15.57 15.64 15.46 15.76 11,674,514 15.604 1.85%
2015-05-04 0 32.40 32.35 32.40 31.15 33.00 3,162,912 101,976,965 32.241 15.36 15.34 15.36 14.77 15.64 6,671,557 15.285 2.21%
2015-04-30 0 31.70 31.50 31.75 30.65 31.90 3,938,336 123,630,353 31.392 15.03 14.93 15.05 14.53 15.12 8,307,166 14.882 1.44%
2015-04-29 0 31.25 31.20 31.30 30.80 31.95 4,430,191 139,086,999 31.395 14.82 14.79 14.84 14.60 15.15 9,344,640 14.884 -1.11%
2015-04-28 0 31.60 31.50 31.55 31.50 33.45 4,004,570 128,459,806 32.078 14.98 14.93 14.96 14.93 15.86 8,446,874 15.208 -0.32%
2015-04-27 0 31.70 31.55 31.60 30.75 31.70 3,140,228 98,177,299 31.264 15.03 14.96 14.98 14.58 15.03 6,623,710 14.822 3.26%
2015-04-24 0 30.70 30.70 30.75 30.35 30.95 2,248,380 69,223,842 30.788 14.55 14.55 14.58 14.39 14.67 4,742,527 14.596 1.49%
2015-04-23 0 30.25 30.15 30.35 30.15 31.00 2,631,909 80,466,554 30.573 14.34 14.29 14.39 14.29 14.70 5,551,508 14.495 -0.82%
2015-04-22 0 30.50 30.50 30.55 30.25 30.90 2,200,635 67,045,369 30.466 14.46 14.46 14.48 14.34 14.65 4,641,818 14.444 0.16%
2015-04-21 0 30.45 30.45 30.55 30.20 31.10 3,636,962 110,607,083 30.412 14.44 14.44 14.48 14.32 14.74 7,671,475 14.418 0.66%
2015-04-20 0 30.25 30.15 30.30 29.55 30.60 4,062,296 122,639,442 30.190 14.34 14.29 14.36 14.01 14.51 8,568,635 14.313 -0.82%
2015-04-17 0 30.50 30.35 30.55 30.30 30.60 2,654,497 80,943,216 30.493 14.46 14.39 14.48 14.36 14.51 5,599,153 14.456 0.66%
2015-04-16 0 30.30 30.25 30.30 29.90 30.50 4,458,451 134,471,880 30.161 14.36 14.34 14.36 14.18 14.46 9,404,249 14.299 1.68%
2015-04-15 0 29.80 29.70 29.85 29.70 30.75 3,651,210 109,366,373 29.953 14.13 14.08 14.15 14.08 14.58 7,701,528 14.201 0.51%
2015-04-14 0 29.65 29.50 29.70 28.95 30.25 4,242,208 126,006,302 29.703 14.06 13.99 14.08 13.72 14.34 8,948,125 14.082 1.54%
2015-04-13 0 29.20 29.00 29.25 29.00 29.50 5,150,229 150,703,883 29.262 13.84 13.75 13.87 13.75 13.99 10,863,422 13.873 1.39%
2015-04-10 0 28.80 28.60 28.80 28.15 28.90 4,928,548 141,321,537 28.674 13.65 13.56 13.65 13.35 13.70 10,395,828 13.594 0.70%
2015-04-09 0 28.60 28.55 28.75 27.95 29.35 2,877,582 82,112,324 28.535 13.56 13.54 13.63 13.25 13.91 6,069,708 13.528 2.88%
2015-04-08 0 27.80 27.80 27.95 27.25 27.95 3,795,867 104,962,365 27.652 13.18 13.18 13.25 12.92 13.25 8,006,655 13.109 2.21%
2015-04-02 0 27.20 27.00 27.20 26.70 27.25 1,685,170 45,564,173 27.038 12.90 12.80 12.90 12.66 12.92 3,554,543 12.819 0.55%
2015-04-01 0 27.05 26.95 27.05 26.50 27.20 1,965,766 53,064,442 26.994 12.82 12.78 12.82 12.56 12.90 4,146,407 12.798 0.37%
2015-03-31 0 26.95 26.80 26.95 26.75 27.10 2,838,420 76,441,384 26.931 12.78 12.71 12.78 12.68 12.85 5,987,103 12.768 0.75%
2015-03-30 0 26.75 26.60 26.75 26.25 26.75 1,172,783 31,225,453 26.625 12.68 12.61 12.68 12.44 12.68 2,473,761 12.623 0.94%
2015-03-27 0 26.50 26.35 26.40 26.20 26.55 2,304,391 60,816,963 26.392 12.56 12.49 12.52 12.42 12.59 4,860,672 12.512 1.73%
2015-03-26 0 26.05 25.95 26.05 25.75 26.15 1,780,524 46,328,690 26.020 12.35 12.30 12.35 12.21 12.40 3,755,674 12.336 0.39%
2015-03-25 0 25.95 25.90 26.00 25.60 26.05 1,251,353 32,469,899 25.948 12.30 12.28 12.33 12.14 12.35 2,639,490 12.302 0.78%
2015-03-24 0 25.75 25.70 25.90 25.70 26.10 1,021,065 26,378,825 25.835 12.21 12.18 12.28 12.18 12.37 2,153,741 12.248 -0.39%
2015-03-23 0 25.85 25.80 25.95 25.55 26.40 1,303,892 33,951,270 26.038 12.26 12.23 12.30 12.11 12.52 2,750,310 12.345 0.00%
2015-03-20 0 25.85 25.85 25.90 25.05 26.05 2,724,265 70,315,816 25.811 12.26 12.26 12.28 11.88 12.35 5,746,315 12.237 1.57%
2015-03-19 0 25.45 25.40 25.50 24.35 25.70 4,812,333 121,969,656 25.345 12.07 12.04 12.09 11.54 12.18 10,150,695 12.016 5.17%
2015-03-18 0 24.20 24.20 24.35 24.15 24.90 1,319,494 32,296,047 24.476 11.47 11.47 11.54 11.45 11.80 2,783,220 11.604 -0.41%
2015-03-17 0 24.30 24.25 24.30 24.20 24.90 2,294,781 55,914,639 24.366 11.52 11.50 11.52 11.47 11.80 4,840,401 11.552 -1.22%
2015-03-16 0 24.60 24.60 24.65 24.55 25.00 1,261,564 31,229,021 24.754 11.66 11.66 11.69 11.64 11.85 2,661,028 11.736 -0.61%
2015-03-13 0 24.75 24.70 24.85 24.70 25.10 927,301 23,083,264 24.893 11.73 11.71 11.78 11.71 11.90 1,955,964 11.801 -0.60%
2015-03-12 0 24.90 24.80 24.95 24.65 25.00 1,315,614 32,626,408 24.799 11.80 11.76 11.83 11.69 11.85 2,775,036 11.757 -0.20%
2015-03-11 0 24.95 24.85 24.95 24.80 25.30 1,773,258 44,346,170 25.008 11.83 11.78 11.83 11.76 11.99 3,740,348 11.856 -1.19%
2015-03-10 0 25.25 25.15 25.30 25.10 25.45 1,784,506 45,076,825 25.260 11.97 11.92 11.99 11.90 12.07 3,764,074 11.976 0.60%
2015-03-09 0 25.10 25.10 25.20 25.05 25.50 1,238,848 31,251,542 25.226 11.90 11.90 11.95 11.88 12.09 2,613,113 11.960 -1.57%
2015-03-06 0 25.50 25.45 25.50 25.25 25.85 3,048,118 77,669,203 25.481 12.09 12.07 12.09 11.97 12.26 6,429,421 12.080 -1.16%
2015-03-05 0 25.80 25.70 25.90 25.60 26.15 972,100 25,077,081 25.797 12.23 12.18 12.28 12.14 12.40 2,050,459 12.230 -0.58%
2015-03-04 0 25.95 25.85 26.00 25.80 26.20 1,187,184 30,824,484 25.964 12.30 12.26 12.33 12.23 12.42 2,504,137 12.309 -0.76%
2015-03-03 0 26.15 25.95 26.15 25.60 26.15 1,217,648 31,691,551 26.027 12.40 12.30 12.40 12.14 12.40 2,568,395 12.339 1.95%
2015-03-02 0 25.65 25.65 25.80 25.45 26.15 1,994,594 51,231,868 25.685 12.16 12.16 12.23 12.07 12.40 4,207,214 12.177 -0.97%
2015-02-27 0 25.90 25.85 25.95 25.85 26.25 2,090,365 54,337,147 25.994 12.28 12.26 12.30 12.26 12.44 4,409,225 12.324 -0.96%
2015-02-26 0 26.15 26.10 26.15 26.00 26.30 1,234,389 32,259,681 26.134 12.40 12.37 12.40 12.33 12.47 2,603,707 12.390 -0.19%
2015-02-25 0 26.20 26.10 26.30 25.90 26.35 1,853,399 48,437,450 26.134 12.42 12.37 12.47 12.28 12.49 3,909,390 12.390 -0.19%
2015-02-24 0 26.25 26.20 26.30 26.05 26.45 1,223,158 32,096,488 26.241 12.44 12.42 12.47 12.35 12.54 2,580,018 12.440 -1.13%
2015-02-23 0 26.55 26.45 26.60 26.05 26.60 1,249,736 32,957,338 26.371 12.59 12.54 12.61 12.35 12.61 2,636,079 12.502 1.92%
2015-02-18 0 26.05 26.00 26.20 26.00 26.60 1,170,216 30,698,949 26.234 12.35 12.33 12.42 12.33 12.61 2,468,347 12.437 -1.33%
2015-02-17 0 26.40 26.35 26.45 26.05 26.50 1,533,270 40,255,124 26.254 12.52 12.49 12.54 12.35 12.56 3,234,139 12.447 0.19%
2015-02-16 0 26.35 26.35 26.45 26.15 26.80 1,693,500 44,624,462 26.350 12.49 12.49 12.54 12.40 12.71 3,572,114 12.492 -1.13%
2015-02-13 0 26.65 26.55 26.65 26.55 26.85 1,478,304 39,489,358 26.713 12.63 12.59 12.63 12.59 12.73 3,118,199 12.664 -0.56%
2015-02-12 0 26.80 26.65 26.80 26.60 27.30 2,817,734 75,644,155 26.846 12.71 12.63 12.71 12.61 12.94 5,943,470 12.727 -0.37%
2015-02-11 0 26.90 26.80 26.90 26.40 26.95 1,168,516 31,314,228 26.798 12.75 12.71 12.75 12.52 12.78 2,464,761 12.705 0.19%
2015-02-10 0 26.85 26.70 26.85 26.60 27.00 1,370,567 36,732,510 26.801 12.73 12.66 12.73 12.61 12.80 2,890,949 12.706 0.75%
2015-02-09 0 26.65 26.50 26.65 26.30 26.95 2,485,962 66,258,011 26.653 12.63 12.56 12.63 12.47 12.78 5,243,661 12.636 -0.74%
2015-02-06 0 26.85 26.80 26.90 26.75 27.15 1,039,805 27,897,664 26.830 12.73 12.71 12.75 12.68 12.87 2,193,270 12.720 -0.56%
2015-02-05 0 27.00 27.00 27.05 26.90 27.30 2,241,124 60,556,373 27.021 12.80 12.80 12.82 12.75 12.94 4,727,222 12.810 0.00%
2015-02-04 0 27.00 26.95 27.00 26.90 27.25 2,332,309 63,009,941 27.016 12.80 12.78 12.80 12.75 12.92 4,919,559 12.808 -0.55%
2015-02-03 0 27.15 27.10 27.20 27.05 27.65 2,544,833 69,351,331 27.252 12.87 12.85 12.90 12.82 13.11 5,367,838 12.920 -1.09%
2015-02-02 0 27.45 27.35 27.45 27.30 27.75 1,531,290 42,080,896 27.481 13.01 12.97 13.01 12.94 13.16 3,229,963 13.028 -0.18%
2015-01-30 0 27.50 27.45 27.65 27.45 27.90 2,218,850 61,299,140 27.627 13.04 13.01 13.11 13.01 13.23 4,680,239 13.097 0.18%
2015-01-29 0 27.45 27.45 27.50 27.35 27.70 1,149,635 31,599,377 27.486 13.01 13.01 13.04 12.97 13.13 2,424,935 13.031 -0.90%
2015-01-28 0 27.70 27.65 27.70 27.15 27.75 1,685,479 46,311,090 27.477 13.13 13.11 13.13 12.87 13.16 3,555,195 13.026 1.09%
2015-01-27 0 27.40 27.25 27.40 27.25 27.80 1,215,110 33,370,643 27.463 12.99 12.92 12.99 12.92 13.18 2,563,042 13.020 -1.26%
2015-01-26 0 27.75 27.65 27.80 27.65 28.00 1,401,928 38,980,098 27.805 13.16 13.11 13.18 13.11 13.27 2,957,099 13.182 -0.54%
2015-01-23 0 27.90 27.75 27.90 27.55 28.10 2,713,310 75,536,355 27.839 13.23 13.16 13.23 13.06 13.32 5,723,208 13.198 0.72%
2015-01-22 0 27.70 27.65 27.80 27.65 28.00 2,125,393 58,965,926 27.744 13.13 13.11 13.18 13.11 13.27 4,483,110 13.153 0.36%
2015-01-21 0 27.60 27.50 27.60 27.20 27.65 1,347,795 37,044,514 27.485 13.08 13.04 13.08 12.90 13.11 2,842,915 13.030 1.28%
2015-01-20 0 27.25 27.20 27.35 27.00 27.50 912,971 24,882,420 27.254 12.92 12.90 12.97 12.80 13.04 1,925,737 12.921 -0.18%
2015-01-19 0 27.30 27.25 27.35 27.10 27.60 1,339,500 36,531,500 27.272 12.94 12.92 12.97 12.85 13.08 2,825,419 12.930 -0.55%
2015-01-16 0 27.45 27.45 27.50 27.15 27.85 2,720,365 74,270,228 27.302 13.01 13.01 13.04 12.87 13.20 5,738,089 12.943 -0.90%
2015-01-15 0 27.70 27.65 27.75 27.45 28.10 2,420,316 67,016,059 27.689 13.13 13.11 13.16 13.01 13.32 5,105,193 13.127 -0.18%
2015-01-14 0 27.75 27.70 27.75 27.60 27.95 1,822,660 50,540,569 27.729 13.16 13.13 13.16 13.08 13.25 3,844,552 13.146 -0.36%
2015-01-13 0 27.85 27.75 27.90 27.50 27.95 2,431,590 67,312,518 27.683 13.20 13.16 13.23 13.04 13.25 5,128,973 13.124 0.54%
2015-01-12 0 27.70 27.60 27.75 27.35 27.95 2,051,148 56,766,243 27.675 13.13 13.08 13.16 12.97 13.25 4,326,504 13.121 -0.18%
2015-01-09 0 27.75 27.70 27.85 27.65 28.10 1,586,884 44,185,548 27.844 13.16 13.13 13.20 13.11 13.32 3,347,228 13.201 -0.72%
2015-01-08 0 27.95 27.95 28.10 27.85 28.60 1,724,297 48,405,411 28.073 13.25 13.25 13.32 13.20 13.56 3,637,074 13.309 -0.53%
2015-01-07 0 28.10 28.00 28.20 27.85 28.20 2,494,140 69,943,168 28.043 13.32 13.27 13.37 13.20 13.37 5,260,911 13.295 0.00%
2015-01-06 0 28.10 27.95 28.10 27.75 28.25 1,366,730 38,223,199 27.967 13.32 13.25 13.32 13.16 13.39 2,882,855 13.259 -0.71%
2015-01-05 0 28.30 28.35 28.40 28.15 28.55 1,303,190 36,916,958 28.328 13.42 13.44 13.46 13.35 13.54 2,748,830 13.430 -0.53%
2015-01-02 0 28.45 28.40 28.55 28.15 28.55 1,130,500 32,151,637 28.440 13.49 13.46 13.54 13.35 13.54 2,384,573 13.483 1.07%
2014-12-31 0 28.15 28.10 28.30 27.85 28.30 430,600 12,102,740 28.107 13.35 13.32 13.42 13.20 13.42 908,268 13.325 0.54%
2014-12-30 0 28.00 27.95 28.05 27.75 28.50 1,519,985 42,507,818 27.966 13.27 13.25 13.30 13.16 13.51 3,206,117 13.258 -0.53%
2014-12-29 0 28.15 28.10 28.20 27.90 28.45 831,799 23,406,119 28.139 13.35 13.32 13.37 13.23 13.49 1,754,521 13.340 0.72%
2014-12-24 0 27.95 27.95 28.00 27.70 28.05 562,761 15,690,940 27.882 13.25 13.25 13.27 13.13 13.30 1,187,037 13.219 -0.71%
2014-12-23 0 28.15 28.05 28.15 27.75 28.40 1,335,049 37,503,468 28.091 13.35 13.30 13.35 13.16 13.46 2,816,030 13.318 -0.35%
2014-12-22 0 28.25 28.20 28.25 28.05 28.60 1,429,372 40,376,828 28.248 13.39 13.37 13.39 13.30 13.56 3,014,987 13.392 0.18%
2014-12-19 0 28.20 28.10 28.30 27.60 28.75 3,298,010 92,838,094 28.150 13.37 13.32 13.42 13.08 13.63 6,956,521 13.345 1.81%
2014-12-18 0 27.70 27.60 27.75 27.60 28.25 2,602,547 72,711,270 27.939 13.13 13.08 13.16 13.08 13.39 5,489,574 13.245 -0.18%
2014-12-17 0 27.75 27.70 27.85 27.45 28.00 3,768,441 104,927,005 27.844 13.16 13.13 13.20 13.01 13.27 7,948,805 13.200 -0.89%
2014-12-16 0 28.00 27.95 28.00 27.80 28.35 2,793,020 78,345,705 28.051 13.27 13.25 13.27 13.18 13.44 5,891,341 13.298 -1.58%
2014-12-15 0 28.45 28.45 28.50 27.90 28.90 3,302,223 94,093,871 28.494 13.49 13.49 13.51 13.23 13.70 6,965,407 13.509 -0.18%
2014-12-12 0 28.50 28.40 28.55 27.80 29.00 5,378,727 153,072,963 28.459 13.51 13.46 13.54 13.18 13.75 11,345,395 13.492 3.26%
2014-12-11 0 27.60 27.50 27.65 27.30 27.65 1,770,795 48,753,778 27.532 13.08 13.04 13.11 12.94 13.11 3,735,153 13.053 -0.72%
2014-12-10 0 27.80 27.65 27.80 27.10 28.00 2,658,758 73,893,868 27.793 13.18 13.11 13.18 12.85 13.27 5,608,141 13.176 1.65%
2014-12-09 0 27.35 27.30 27.35 27.25 27.90 1,795,281 49,207,508 27.409 12.97 12.94 12.97 12.92 13.23 3,786,801 12.994 -1.26%
2014-12-08 0 27.70 27.65 27.70 27.60 27.95 1,224,030 33,891,806 27.689 13.13 13.11 13.13 13.08 13.25 2,581,857 13.127 -0.54%
2014-12-05 0 27.85 27.80 27.95 27.65 28.20 2,896,300 80,975,885 27.958 13.20 13.18 13.25 13.11 13.37 6,109,190 13.255 0.72%
2014-12-04 0 27.65 27.60 27.70 27.50 28.05 1,160,537 32,093,412 27.654 13.11 13.08 13.13 13.04 13.30 2,447,931 13.110 -0.18%
2014-12-03 0 27.70 27.65 27.75 27.55 28.05 2,000,584 55,703,042 27.843 13.13 13.11 13.16 13.06 13.30 4,219,849 13.200 -0.54%
2014-12-02 0 27.85 27.80 27.90 27.50 28.30 1,204,901 33,593,918 27.881 13.20 13.18 13.23 13.04 13.42 2,541,508 13.218 -0.18%
2014-12-01 0 27.90 27.80 27.90 27.40 28.05 2,233,150 62,069,897 27.795 13.23 13.18 13.23 12.99 13.30 4,710,402 13.177 -0.18%
2014-11-28 0 27.95 27.90 27.95 27.55 28.20 2,354,500 66,029,970 28.044 13.25 13.23 13.25 13.06 13.37 4,966,367 13.295 0.54%
2014-11-27 0 27.80 27.75 27.85 27.75 28.20 2,605,398 72,815,201 27.948 13.18 13.16 13.20 13.16 13.37 5,495,588 13.250 -0.36%
2014-11-26 0 27.90 27.80 27.95 27.55 28.55 5,634,289 157,457,959 27.946 13.23 13.18 13.25 13.06 13.54 11,884,454 13.249 1.64%
2014-11-25 0 27.45 27.45 27.50 27.10 27.60 2,073,480 56,684,132 27.338 13.01 13.01 13.04 12.85 13.08 4,373,609 12.960 0.37%
2014-11-24 0 27.35 27.30 27.40 27.05 27.75 3,631,769 99,538,831 27.408 12.97 12.94 12.99 12.82 13.16 7,660,521 12.994 1.86%
2014-11-21 0 26.85 26.85 27.00 26.50 27.00 1,578,428 42,262,682 26.775 12.73 12.73 12.80 12.56 12.80 3,329,392 12.694 0.75%
2014-11-20 0 26.65 26.65 26.70 26.50 27.10 746,894 19,936,334 26.692 12.63 12.63 12.66 12.56 12.85 1,575,430 12.655 -0.74%
2014-11-19 0 26.85 26.80 26.85 26.80 27.45 2,168,265 58,602,676 27.027 12.73 12.71 12.73 12.71 13.01 4,573,540 12.813 0.00%
2014-11-18 0 26.85 26.75 26.90 26.70 27.20 1,903,006 51,228,877 26.920 12.73 12.68 12.75 12.66 12.90 4,014,027 12.762 0.19%
2014-11-17 0 26.80 26.80 26.95 26.45 27.00 2,583,192 69,278,446 26.819 12.71 12.71 12.78 12.54 12.80 5,448,749 12.715 0.19%
2014-11-14 0 26.75 26.70 26.75 26.00 26.80 1,065,181 28,346,925 26.612 12.68 12.66 12.68 12.33 12.71 2,246,795 12.617 2.29%
2014-11-13 0 26.15 26.10 26.20 26.05 26.70 1,236,861 32,434,136 26.223 12.40 12.37 12.42 12.35 12.66 2,608,921 12.432 -1.51%
2014-11-12 0 26.55 26.50 26.70 26.50 26.90 713,703 19,018,964 26.648 12.59 12.56 12.66 12.56 12.75 1,505,420 12.634 -0.75%
2014-11-11 0 26.75 26.65 26.80 26.55 26.95 1,809,000 48,325,250 26.714 12.68 12.63 12.71 12.59 12.78 3,815,739 12.665 0.19%
2014-11-10 0 26.70 26.55 26.75 26.00 26.75 1,416,000 37,630,525 26.575 12.66 12.59 12.68 12.33 12.68 2,986,781 12.599 2.10%
2014-11-07 0 26.15 26.20 26.30 25.85 26.35 1,051,658 27,515,384 26.164 12.40 12.42 12.47 12.26 12.49 2,218,271 12.404 -0.38%
2014-11-06 0 26.25 26.25 26.30 26.05 26.40 865,030 22,689,786 26.230 12.44 12.44 12.47 12.35 12.52 1,824,615 12.435 -0.57%
2014-11-05 0 26.40 26.40 26.45 26.10 26.55 1,278,590 33,652,902 26.320 12.52 12.52 12.54 12.37 12.59 2,696,941 12.478 -0.19%
2014-11-04 0 26.45 26.45 26.50 26.20 26.65 911,930 24,120,355 26.450 12.54 12.54 12.56 12.42 12.63 1,923,542 12.540 -0.19%
2014-11-03 0 26.50 26.50 26.55 26.25 26.75 818,686 21,746,172 26.562 12.56 12.56 12.59 12.44 12.68 1,726,861 12.593 -0.38%
2014-10-31 0 26.60 26.45 26.65 25.95 26.70 2,730,535 72,361,479 26.501 12.61 12.54 12.63 12.30 12.66 5,759,541 12.564 1.33%
2014-10-30 0 26.25 26.20 26.35 25.85 26.40 936,766 24,500,961 26.155 12.44 12.42 12.49 12.26 12.52 1,975,928 12.400 0.96%
2014-10-29 0 26.00 26.00 26.10 25.70 26.10 687,113 17,827,699 25.946 12.33 12.33 12.37 12.18 12.37 1,449,333 12.301 0.58%
2014-10-28 0 25.85 25.85 25.90 25.70 26.15 780,830 20,168,586 25.830 12.26 12.26 12.28 12.18 12.40 1,647,011 12.246 -1.34%
2014-10-27 0 26.20 26.05 26.20 25.85 26.80 755,728 19,775,648 26.168 12.42 12.35 12.42 12.26 12.71 1,594,063 12.406 0.00%
2014-10-24 0 26.20 26.05 26.10 25.90 26.35 965,738 25,268,218 26.165 12.42 12.35 12.37 12.28 12.49 2,037,039 12.404 0.77%
2014-10-23 0 26.00 25.95 26.00 25.75 26.30 780,600 20,285,489 25.987 12.33 12.30 12.33 12.21 12.47 1,646,526 12.320 0.39%
2014-10-22 0 25.90 25.80 25.95 25.65 25.95 844,560 21,840,519 25.860 12.28 12.23 12.30 12.16 12.30 1,781,438 12.260 0.39%
2014-10-21 0 25.80 25.65 25.80 25.50 26.05 1,306,021 33,535,324 25.677 12.23 12.16 12.23 12.09 12.35 2,754,801 12.173 -0.58%
2014-10-20 0 25.95 25.90 25.95 25.70 26.20 1,609,183 41,789,893 25.970 12.30 12.28 12.30 12.18 12.42 3,394,263 12.312 0.97%
2014-10-17 0 25.70 25.60 25.75 25.55 26.10 1,717,636 44,253,546 25.764 12.18 12.14 12.21 12.11 12.37 3,623,024 12.215 -0.58%
2014-10-16 0 25.85 25.80 25.95 25.55 25.95 902,800 23,301,413 25.810 12.26 12.23 12.30 12.11 12.30 1,904,284 12.236 0.00%
2014-10-15 0 25.85 25.85 25.90 25.75 26.10 1,187,000 30,762,638 25.916 12.26 12.26 12.28 12.21 12.37 2,503,749 12.287 -0.58%
2014-10-14 0 26.00 25.90 26.00 25.65 26.10 1,302,000 33,812,875 25.970 12.33 12.28 12.33 12.16 12.37 2,746,320 12.312 0.39%
2014-10-13 0 25.90 25.85 25.90 25.50 25.95 686,013 17,684,997 25.779 12.28 12.26 12.28 12.09 12.30 1,447,013 12.222 0.19%
2014-10-10 0 25.85 25.80 25.95 25.60 26.00 1,140,228 29,425,627 25.807 12.26 12.23 12.30 12.14 12.33 2,405,093 12.235 0.00%
2014-10-09 0 25.85 25.85 25.95 25.75 26.20 753,500 19,535,050 25.926 12.26 12.26 12.30 12.21 12.42 1,589,364 12.291 -0.39%
2014-10-08 0 25.95 25.90 26.00 25.70 26.25 984,115 25,516,960 25.929 12.30 12.28 12.33 12.18 12.44 2,075,802 12.293 -0.38%
2014-10-07 0 26.05 25.85 26.10 25.70 26.35 3,083,097 80,195,091 26.011 12.35 12.26 12.37 12.18 12.49 6,503,203 12.332 -0.76%
2014-10-06 0 26.25 26.10 26.25 25.80 26.40 993,993 25,927,883 26.085 12.44 12.37 12.44 12.23 12.52 2,096,638 12.366 1.74%
2014-10-03 0 25.80 25.75 26.00 25.10 26.00 1,398,889 36,064,156 25.781 12.23 12.21 12.33 11.90 12.33 2,950,688 12.222 -1.15%
2014-09-30 0 26.10 26.00 26.05 25.70 26.80 3,190,952 83,005,699 26.013 12.37 12.33 12.35 12.18 12.71 6,730,702 12.332 0.00%
2014-09-29 0 26.10 26.05 26.25 25.75 26.30 1,718,614 44,981,888 26.173 12.37 12.35 12.44 12.21 12.47 3,625,087 12.408 -1.69%
2014-09-26 0 26.55 26.55 26.65 26.45 26.90 1,783,817 47,681,909 26.730 12.59 12.59 12.63 12.54 12.75 3,762,620 12.673 -1.85%
2014-09-25 0 27.05 26.95 27.05 26.80 27.30 2,443,250 65,904,750 26.974 12.82 12.78 12.82 12.71 12.94 5,153,568 12.788 0.93%
2014-09-24 0 26.80 26.75 26.85 26.60 27.45 2,215,000 59,303,921 26.774 12.71 12.68 12.73 12.61 13.01 4,672,118 12.693 1.13%
2014-09-23 0 26.50 26.45 26.55 26.40 26.60 2,001,210 53,097,948 26.533 12.56 12.54 12.59 12.52 12.61 4,221,169 12.579 -0.56%
2014-09-22 0 26.65 26.65 26.80 26.55 27.10 3,442,853 91,793,523 26.662 12.63 12.63 12.71 12.59 12.85 7,262,039 12.640 -2.02%
2014-09-19 0 27.20 27.05 27.35 27.05 27.60 3,836,891 104,450,095 27.223 12.90 12.82 12.97 12.82 13.08 8,093,187 12.906 -1.45%
2014-09-18 0 27.60 27.50 27.65 27.05 27.65 2,147,751 58,806,839 27.381 13.08 13.04 13.11 12.82 13.11 4,530,269 12.981 0.00%
2014-09-17 0 27.60 27.45 27.60 27.30 27.65 3,735,480 102,511,125 27.443 13.08 13.01 13.08 12.94 13.11 7,879,280 13.010 -0.54%
2014-09-16 0 27.75 27.70 27.80 27.70 28.10 1,099,485 30,577,511 27.811 13.16 13.13 13.18 13.13 13.32 2,319,153 13.185 -0.54%
2014-09-15 0 27.90 27.85 28.00 27.70 28.25 1,624,259 45,436,164 27.973 13.23 13.20 13.27 13.13 13.39 3,426,063 13.262 -1.24%
2014-09-12 0 28.25 28.20 28.35 28.00 28.50 1,386,520 39,250,439 28.309 13.39 13.37 13.44 13.27 13.51 2,924,598 13.421 -0.35%
2014-09-11 0 28.35 28.30 28.35 28.10 28.95 3,435,500 97,619,211 28.415 13.44 13.42 13.44 13.32 13.72 7,246,529 13.471 -1.73%
2014-09-10 0 28.85 28.70 28.85 28.40 28.90 2,129,501 61,126,273 28.705 13.68 13.61 13.68 13.46 13.70 4,491,775 13.608 0.17%
2014-09-08 0 28.80 28.80 28.90 28.60 29.00 2,007,959 57,799,421 28.785 13.65 13.65 13.70 13.56 13.75 4,235,405 13.647 0.17%
2014-09-05 0 28.75 28.65 28.80 28.50 29.30 2,925,764 84,111,655 28.749 13.63 13.58 13.65 13.51 13.89 6,171,339 13.629 -1.03%
2014-09-04 0 29.05 29.00 29.05 28.75 29.15 2,590,000 75,189,116 29.031 13.77 13.75 13.77 13.63 13.82 5,463,109 13.763 0.52%
2014-09-03 0 28.90 28.95 29.00 28.45 29.10 5,218,700 150,332,352 28.806 13.70 13.72 13.75 13.49 13.80 11,007,848 13.657 1.23%
2014-09-02 0 28.85 28.80 28.85 28.40 28.90 1,888,500 54,159,293 28.678 13.54 13.51 13.54 13.32 13.56 4,025,286 13.455 1.05%
2014-09-01 0 28.55 28.50 28.55 28.15 28.75 1,996,193 57,067,881 28.588 13.39 13.37 13.39 13.21 13.49 4,254,831 13.412 -0.87%
2014-08-29 0 28.80 28.75 28.80 28.70 29.00 2,868,782 82,785,076 28.857 13.51 13.49 13.51 13.46 13.61 6,114,731 13.539 -0.86%
2014-08-28 0 29.05 29.10 29.15 29.05 29.55 3,415,202 99,937,204 29.262 13.63 13.65 13.68 13.63 13.86 7,279,410 13.729 -0.51%
2014-08-27 0 29.20 29.05 29.15 28.65 29.25 5,206,066 151,147,180 29.033 13.70 13.63 13.68 13.44 13.72 11,096,588 13.621 0.86%
2014-08-26 0 28.95 28.90 29.00 28.55 29.10 5,479,500 158,307,196 28.891 13.58 13.56 13.61 13.39 13.65 11,679,406 13.554 1.40%
2014-08-25 0 28.55 28.55 28.65 28.20 29.00 6,124,577 175,313,780 28.625 13.39 13.39 13.44 13.23 13.61 13,054,370 13.430 1.60%
2014-08-22 0 28.10 28.05 28.10 27.75 28.30 3,060,242 85,811,612 28.041 13.18 13.16 13.18 13.02 13.28 6,522,823 13.156 1.81%
2014-08-21 0 27.60 27.55 27.70 27.35 27.90 1,780,000 49,100,448 27.585 12.95 12.93 13.00 12.83 13.09 3,794,022 12.942 -0.90%
2014-08-20 0 27.85 27.80 27.95 26.90 27.95 4,995,094 137,843,061 27.596 13.07 13.04 13.11 12.62 13.11 10,646,907 12.947 3.53%
2014-08-19 0 26.90 26.90 26.95 26.55 26.95 2,329,000 62,264,850 26.735 12.62 12.62 12.64 12.46 12.64 4,964,200 12.543 1.13%
2014-08-18 0 26.60 26.55 26.65 26.45 26.75 1,463,500 38,826,450 26.530 12.48 12.46 12.50 12.41 12.55 3,119,411 12.447 -0.37%
2014-08-15 0 26.70 26.65 26.70 26.45 26.90 2,274,753 60,828,953 26.741 12.53 12.50 12.53 12.41 12.62 4,848,574 12.546 -0.74%
2014-08-14 0 26.90 26.80 26.95 26.80 27.50 1,560,170 42,157,602 27.021 12.62 12.57 12.64 12.57 12.90 3,325,460 12.677 -1.10%
2014-08-13 0 27.20 27.15 27.25 26.95 27.45 875,534 23,804,338 27.188 12.76 12.74 12.78 12.64 12.88 1,866,177 12.756 0.55%
2014-08-12 0 27.05 27.05 27.10 26.90 27.30 1,570,558 42,601,377 27.125 12.69 12.69 12.71 12.62 12.81 3,347,602 12.726 0.93%
2014-08-11 0 26.80 26.80 26.95 26.70 26.95 1,781,500 47,791,437 26.827 12.57 12.57 12.64 12.53 12.64 3,797,219 12.586 0.19%
2014-08-08 0 26.75 26.60 26.70 26.35 26.80 2,596,100 69,073,372 26.607 12.55 12.48 12.53 12.36 12.57 5,533,517 12.483 -0.56%
2014-08-07 0 26.90 26.80 26.90 26.75 27.00 1,685,500 45,300,645 26.877 12.62 12.57 12.62 12.55 12.67 3,592,598 12.609 -0.19%
2014-08-06 0 26.95 26.95 27.00 26.60 27.35 3,408,995 91,644,906 26.883 12.64 12.64 12.67 12.48 12.83 7,266,180 12.613 -1.46%
2014-08-05 0 27.35 27.25 27.35 26.90 27.70 3,042,685 82,819,789 27.219 12.83 12.78 12.83 12.62 13.00 6,485,400 12.770 -1.08%
2014-08-04 0 27.65 27.60 27.65 27.45 28.05 2,924,250 80,767,925 27.620 12.97 12.95 12.97 12.88 13.16 6,232,960 12.958 -1.78%
2014-08-01 0 28.15 28.15 28.20 27.90 28.40 1,962,116 55,286,143 28.177 13.21 13.21 13.23 13.09 13.32 4,182,197 13.219 -1.23%
2014-07-31 0 28.50 28.45 28.50 28.45 28.80 1,765,514 50,552,025 28.633 13.37 13.35 13.37 13.35 13.51 3,763,145 13.433 -0.18%
2014-07-30 0 28.55 28.60 28.70 28.25 29.15 3,100,413 89,060,484 28.725 13.39 13.42 13.46 13.25 13.68 6,608,446 13.477 1.96%
2014-07-29 0 28.00 27.95 28.05 27.15 28.10 1,787,671 49,239,300 27.544 13.14 13.11 13.16 12.74 13.18 3,810,372 12.922 0.90%
2014-07-28 0 27.75 27.75 27.85 27.40 28.20 2,148,000 59,625,196 27.758 13.02 13.02 13.07 12.85 13.23 4,578,404 13.023 -1.60%
2014-07-25 0 28.20 28.10 28.30 28.05 28.75 2,961,883 83,589,671 28.222 13.23 13.18 13.28 13.16 13.49 6,313,173 13.241 -1.40%
2014-07-24 0 28.60 28.55 28.60 28.05 28.85 1,982,332 56,509,481 28.507 13.42 13.39 13.42 13.16 13.54 4,225,287 13.374 1.60%
2014-07-23 0 28.15 28.00 28.20 27.95 28.20 2,146,645 60,247,956 28.066 13.21 13.14 13.23 13.11 13.23 4,575,516 13.167 0.90%
2014-07-22 0 27.90 27.90 28.00 27.50 28.15 1,823,897 50,935,261 27.927 13.09 13.09 13.14 12.90 13.21 3,887,587 13.102 1.09%
2014-07-21 0 27.60 27.55 27.60 27.50 27.95 677,170 18,727,247 27.655 12.95 12.93 12.95 12.90 13.11 1,443,369 12.975 -1.08%
2014-07-18 0 27.90 27.85 27.95 27.30 28.00 1,067,473 29,579,943 27.710 13.09 13.07 13.11 12.81 13.14 2,275,290 13.001 0.90%
2014-07-17 0 27.65 27.65 27.70 27.65 28.00 1,128,700 31,374,679 27.797 12.97 12.97 13.00 12.97 13.14 2,405,793 13.041 -1.07%
2014-07-16 0 27.95 27.85 28.00 27.80 28.00 966,033 26,960,253 27.908 13.11 13.07 13.14 13.04 13.14 2,059,073 13.093 0.18%
2014-07-15 0 27.90 27.70 27.90 27.55 27.90 1,793,257 49,747,348 27.741 13.09 13.00 13.09 12.93 13.09 3,822,279 13.015 0.36%
2014-07-14 0 27.80 27.70 27.75 27.60 27.90 1,357,500 37,667,674 27.748 13.04 13.00 13.02 12.95 13.09 2,893,474 13.018 0.00%
2014-07-11 0 27.80 27.60 27.80 27.60 28.00 762,500 21,179,008 27.776 13.04 12.95 13.04 12.95 13.14 1,625,248 13.031 -0.18%
2014-07-10 0 27.85 27.75 27.80 27.60 28.05 857,404 23,833,606 27.797 13.07 13.02 13.04 12.95 13.16 1,827,533 13.041 0.54%
2014-07-09 0 27.70 27.70 27.75 27.30 28.20 2,172,000 60,010,812 27.629 13.00 13.00 13.02 12.81 13.23 4,629,559 12.963 -1.77%
2014-07-08 0 28.20 28.05 28.25 27.55 28.25 1,376,998 38,708,224 28.111 13.23 13.16 13.25 12.93 13.25 2,935,034 13.188 0.71%
2014-07-07 0 28.00 27.90 27.95 27.60 28.15 1,260,500 35,245,800 27.962 13.14 13.09 13.11 12.95 13.21 2,686,722 13.119 0.90%
2014-07-04 0 27.75 27.70 27.75 27.55 27.95 1,231,014 34,118,487 27.716 13.02 13.00 13.02 12.93 13.11 2,623,873 13.003 -0.36%
2014-07-03 0 27.85 27.80 27.85 27.45 27.85 1,148,000 31,830,112 27.727 13.07 13.04 13.07 12.88 13.07 2,446,931 13.008 1.27%
2014-07-02 0 27.50 27.45 27.50 27.25 27.80 1,678,284 46,170,079 27.510 12.90 12.88 12.90 12.78 13.04 3,577,217 12.907 1.48%
2014-06-30 0 27.10 27.10 27.30 26.90 27.30 1,562,297 42,290,502 27.069 12.71 12.71 12.81 12.62 12.81 3,329,994 12.700 0.93%
2014-06-27 0 26.85 26.70 26.90 26.70 27.25 851,612 22,901,637 26.892 12.60 12.53 12.62 12.53 12.78 1,815,188 12.617 -0.56%
2014-06-26 0 27.00 26.90 27.05 26.75 27.20 1,291,500 34,908,800 27.030 12.67 12.62 12.69 12.55 12.76 2,752,797 12.681 0.93%
2014-06-25 0 26.75 26.60 26.75 26.50 27.05 1,056,337 28,258,368 26.751 12.55 12.48 12.55 12.43 12.69 2,251,554 12.551 0.00%
2014-06-24 0 26.75 26.75 26.80 26.55 27.10 804,041 21,517,066 26.761 12.55 12.55 12.57 12.46 12.71 1,713,792 12.555 0.00%
2014-06-23 0 26.75 26.70 26.85 26.45 27.30 1,899,579 51,229,600 26.969 12.55 12.53 12.60 12.41 12.81 4,048,901 12.653 0.38%
2014-06-20 0 26.65 26.60 26.90 26.60 27.00 1,554,436 41,635,930 26.785 12.50 12.48 12.62 12.48 12.67 3,313,238 12.567 -0.19%
2014-06-19 0 26.70 26.55 26.60 26.35 26.80 2,292,119 60,946,609 26.590 12.53 12.46 12.48 12.36 12.57 4,885,589 12.475 1.52%
2014-06-18 0 26.30 26.35 26.45 26.00 26.65 2,010,705 52,783,757 26.251 12.34 12.36 12.41 12.20 12.50 4,285,763 12.316 -0.38%
2014-06-17 0 26.40 26.30 26.35 26.20 26.80 1,740,686 45,867,550 26.350 12.39 12.34 12.36 12.29 12.57 3,710,225 12.362 -0.94%
2014-06-16 0 26.65 26.50 26.65 25.95 26.80 2,732,195 72,395,262 26.497 12.50 12.43 12.50 12.17 12.57 5,823,599 12.431 1.14%
2014-06-13 0 26.35 26.30 26.40 26.20 26.50 2,339,388 61,688,737 26.370 12.36 12.34 12.39 12.29 12.43 4,986,342 12.372 -0.19%
2014-06-12 0 26.40 26.40 26.50 25.80 26.60 3,837,479 100,693,545 26.240 12.39 12.39 12.43 12.10 12.48 8,179,482 12.311 -0.75%
2014-06-11 0 26.60 26.45 26.55 26.35 26.75 2,307,500 61,132,683 26.493 12.48 12.41 12.46 12.36 12.55 4,918,374 12.429 -0.19%
2014-06-10 0 26.65 26.45 26.70 26.15 26.85 3,631,405 96,706,667 26.631 12.50 12.41 12.53 12.27 12.60 7,740,241 12.494 1.52%
2014-06-09 0 26.25 26.15 26.30 26.05 26.65 1,052,500 27,687,197 26.306 12.32 12.27 12.34 12.22 12.50 2,243,375 12.342 0.57%
2014-06-06 0 26.10 26.00 26.05 26.00 26.55 2,146,187 56,234,622 26.202 12.25 12.20 12.22 12.20 12.46 4,574,539 12.293 0.97%
2014-06-05 0 25.85 25.80 25.85 25.75 26.30 1,853,000 48,250,554 26.039 12.13 12.10 12.13 12.08 12.34 3,949,619 12.217 0.19%
2014-06-04 0 25.80 25.65 25.85 25.50 25.85 863,622 22,181,334 25.684 12.10 12.03 12.13 11.96 12.13 1,840,787 12.050 0.39%
2014-06-03 0 25.70 25.55 25.75 25.50 26.20 2,886,867 74,230,252 25.713 12.06 11.99 12.08 11.96 12.29 6,153,279 12.064 0.78%
2014-05-30 0 25.50 25.50 25.65 25.15 25.70 3,753,843 95,471,393 25.433 11.96 11.96 12.03 11.80 12.06 8,001,214 11.932 1.80%
2014-05-29 0 25.05 25.05 25.10 25.00 25.40 949,485 23,855,066 25.124 11.75 11.75 11.78 11.73 11.92 2,023,802 11.787 -0.20%
2014-05-28 0 25.10 25.15 25.20 24.95 25.50 2,130,500 53,738,120 25.223 11.78 11.80 11.82 11.71 11.96 4,541,103 11.834 0.80%
2014-05-27 0 24.90 24.75 24.95 24.65 24.95 617,279 15,317,010 24.814 11.68 11.61 11.71 11.56 11.71 1,315,713 11.642 0.00%
2014-05-26 0 24.90 24.85 24.90 24.65 25.10 724,500 18,064,900 24.934 11.68 11.66 11.68 11.56 11.78 1,544,252 11.698 0.20%
2014-05-23 0 24.85 24.75 24.85 24.40 25.00 2,415,825 59,926,052 24.806 11.66 11.61 11.66 11.45 11.73 5,149,265 11.638 2.47%
2014-05-22 0 24.25 24.25 24.30 24.15 24.90 1,167,769 28,451,266 24.364 11.38 11.38 11.40 11.33 11.68 2,489,068 11.430 -1.82%
2014-05-21 0 24.70 24.60 24.70 24.30 24.90 1,740,507 42,801,340 24.591 11.59 11.54 11.59 11.40 11.68 3,709,843 11.537 0.82%
2014-05-20 0 24.50 24.40 24.50 24.40 24.70 553,360 13,563,565 24.511 11.49 11.45 11.49 11.45 11.59 1,179,472 11.500 0.41%
2014-05-19 0 24.40 24.35 24.40 24.05 24.70 941,742 22,929,531 24.348 11.45 11.42 11.45 11.28 11.59 2,007,298 11.423 -0.81%
2014-05-16 0 24.60 24.60 24.65 24.40 25.35 2,064,500 50,748,300 24.581 11.54 11.54 11.56 11.45 11.89 4,400,426 11.533 0.82%
2014-05-15 0 24.40 24.30 24.40 24.00 24.65 1,115,100 26,994,821 24.208 11.45 11.40 11.45 11.26 11.56 2,376,805 11.358 -0.20%
2014-05-14 0 24.45 24.35 24.45 24.00 24.80 2,902,086 70,955,139 24.450 11.47 11.42 11.47 11.26 11.64 6,185,718 11.471 1.88%
2014-05-13 0 24.00 24.00 24.05 23.80 24.30 1,368,446 32,903,677 24.045 11.26 11.26 11.28 11.17 11.40 2,916,806 11.281 1.69%
2014-05-12 0 23.60 23.60 23.65 22.95 24.00 1,918,687 45,187,499 23.551 11.07 11.07 11.10 10.77 11.26 4,089,629 11.049 1.07%
2014-05-09 0 23.35 23.30 23.45 23.05 23.55 1,822,744 42,361,180 23.240 10.95 10.93 11.00 10.81 11.05 3,885,129 10.903 0.00%
2014-05-08 0 23.35 23.35 23.40 23.00 23.85 2,415,425 56,612,590 23.438 10.95 10.95 10.98 10.79 11.19 5,148,413 10.996 -0.43%
2014-05-07 0 24.00 23.95 24.10 23.70 24.55 3,369,716 81,065,690 24.057 11.00 10.98 11.05 10.86 11.25 7,350,917 11.028 -1.64%
2014-05-05 0 24.40 24.35 24.50 24.35 25.10 2,914,241 71,344,738 24.481 11.19 11.16 11.23 11.16 11.51 6,357,314 11.222 -2.01%
2014-05-02 0 24.90 24.90 25.00 24.70 25.60 4,802,668 119,709,238 24.926 11.41 11.41 11.46 11.32 11.74 10,476,851 11.426 -2.16%
2014-04-30 0 25.45 25.30 25.55 25.05 25.80 2,698,177 68,307,385 25.316 11.67 11.60 11.71 11.48 11.83 5,885,978 11.605 -1.17%
2014-04-29 0 25.75 25.75 25.80 25.70 26.30 952,708 24,709,461 25.936 11.80 11.80 11.83 11.78 12.06 2,078,299 11.889 -0.19%
2014-04-28 0 25.80 25.65 25.70 25.45 26.25 1,076,014 27,685,954 25.730 11.83 11.76 11.78 11.67 12.03 2,347,287 11.795 -0.58%
2014-04-25 0 25.95 25.90 26.00 25.60 26.10 1,394,403 35,974,918 25.800 11.90 11.87 11.92 11.74 11.96 3,041,841 11.827 -0.76%
2014-04-24 0 26.15 26.10 26.20 25.80 26.20 1,701,535 44,262,872 26.013 11.99 11.96 12.01 11.83 12.01 3,711,839 11.925 -0.76%
2014-04-23 0 26.35 26.25 26.40 26.05 26.60 1,180,887 31,115,218 26.349 12.08 12.03 12.10 11.94 12.19 2,576,063 12.079 -0.57%
2014-04-22 0 26.50 26.40 26.55 25.70 26.60 995,500 26,307,731 26.427 12.15 12.10 12.17 11.78 12.19 2,171,648 12.114 -0.56%
2014-04-17 0 26.65 26.60 26.65 26.20 26.95 792,503 21,061,116 26.575 12.22 12.19 12.22 12.01 12.35 1,728,817 12.182 0.95%
2014-04-16 0 26.40 26.35 26.40 26.10 27.00 1,666,195 44,157,711 26.502 12.10 12.08 12.10 11.96 12.38 3,634,746 12.149 -1.68%
2014-04-15 0 26.85 26.75 26.85 26.65 27.10 1,834,499 49,221,743 26.831 12.31 12.26 12.31 12.22 12.42 4,001,895 12.300 0.00%
2014-04-14 0 26.85 26.80 26.95 26.80 27.15 984,000 26,520,910 26.952 12.31 12.29 12.35 12.29 12.45 2,146,561 12.355 -0.74%
2014-04-11 0 27.05 26.85 27.25 26.75 27.25 3,277,416 88,597,489 27.033 12.40 12.31 12.49 12.26 12.49 7,149,568 12.392 0.74%
2014-04-10 0 26.85 26.80 26.95 26.70 27.10 1,132,413 30,464,936 26.903 12.31 12.29 12.35 12.24 12.42 2,470,319 12.332 0.19%
2014-04-09 0 26.80 26.65 27.00 26.60 27.10 2,134,075 57,315,168 26.857 12.29 12.22 12.38 12.19 12.42 4,655,409 12.312 -0.19%
2014-04-08 0 26.85 26.75 26.85 26.00 26.95 2,070,268 55,257,558 26.691 12.31 12.26 12.31 11.92 12.35 4,516,217 12.235 0.56%
2014-04-07 0 26.70 26.60 26.75 26.55 26.90 1,275,000 34,046,637 26.703 12.24 12.19 12.26 12.17 12.33 2,781,368 12.241 0.56%
2014-04-04 0 26.55 26.50 26.70 26.25 26.75 1,250,015 33,113,642 26.491 12.17 12.15 12.24 12.03 12.26 2,726,864 12.143 -0.38%
2014-04-03 0 26.65 26.60 26.65 26.05 26.95 2,247,000 59,324,392 26.402 12.22 12.19 12.22 11.94 12.35 4,901,751 12.103 0.19%
2014-04-02 0 26.60 26.55 26.75 25.90 26.75 3,182,261 84,363,007 26.510 12.19 12.17 12.26 11.87 12.26 6,941,990 12.153 2.11%
2014-04-01 0 26.05 25.95 26.05 25.40 26.05 1,189,639 30,672,736 25.783 11.94 11.90 11.94 11.64 11.94 2,595,156 11.819 0.97%
2014-03-31 0 25.80 25.70 26.00 24.30 26.20 2,931,823 74,982,400 25.575 11.83 11.78 11.92 11.14 12.01 6,395,669 11.724 4.88%
2014-03-28 0 24.60 24.60 24.65 24.10 24.75 1,278,014 31,329,056 24.514 11.28 11.28 11.30 11.05 11.35 2,787,943 11.237 0.00%
2014-03-27 0 24.60 24.55 24.75 24.15 24.85 1,735,500 42,542,879 24.513 11.28 11.25 11.35 11.07 11.39 3,785,932 11.237 0.00%
2014-03-26 0 24.60 24.55 24.80 24.25 25.00 2,552,039 62,669,752 24.557 11.28 11.25 11.37 11.12 11.46 5,567,183 11.257 0.41%
2014-03-25 0 24.50 24.40 24.60 23.50 24.75 1,960,935 47,683,179 24.317 11.23 11.19 11.28 10.77 11.35 4,277,711 11.147 1.87%
2014-03-24 0 24.05 24.00 24.05 22.85 24.10 2,575,690 60,870,827 23.633 11.02 11.00 11.02 10.47 11.05 5,618,777 10.833 3.22%
2014-03-21 0 23.30 23.10 23.35 22.80 23.50 2,180,100 50,620,323 23.219 10.68 10.59 10.70 10.45 10.77 4,755,811 10.644 1.53%
2014-03-20 0 22.95 22.90 23.00 22.80 23.70 980,000 22,485,683 22.945 10.52 10.50 10.54 10.45 10.86 2,137,835 10.518 -3.77%
2014-03-19 0 23.85 23.90 23.95 23.30 23.95 1,083,095 25,602,919 23.639 10.93 10.96 10.98 10.68 10.98 2,362,734 10.836 1.49%
2014-03-18 0 23.50 23.45 23.50 23.15 23.70 2,677,142 62,840,182 23.473 10.77 10.75 10.77 10.61 10.86 5,840,091 10.760 3.30%
2014-03-17 0 22.75 22.75 22.80 22.55 23.55 1,966,700 44,969,970 22.866 10.43 10.43 10.45 10.34 10.80 4,290,287 10.482 -2.15%
2014-03-14 0 23.25 23.25 23.40 23.25 24.30 1,925,152 45,249,372 23.504 10.66 10.66 10.73 10.66 11.14 4,199,651 10.775 -4.52%
2014-03-13 0 24.35 24.30 24.45 24.25 25.10 1,134,091 27,806,954 24.519 11.16 11.14 11.21 11.12 11.51 2,473,980 11.240 -2.01%
2014-03-12 0 24.85 24.80 24.95 24.75 25.50 847,288 21,140,145 24.950 11.39 11.37 11.44 11.35 11.69 1,848,329 11.437 -2.17%
2014-03-11 0 25.40 25.30 25.50 24.95 25.80 1,304,354 33,022,374 25.317 11.64 11.60 11.69 11.44 11.83 2,845,402 11.606 1.80%
2014-03-10 0 24.95 24.90 24.95 24.90 25.45 563,570 14,141,158 25.092 11.44 11.41 11.44 11.41 11.67 1,229,408 11.502 -1.77%
2014-03-07 0 25.40 25.35 25.40 25.15 25.80 724,302 18,341,304 25.323 11.64 11.62 11.64 11.53 11.83 1,580,039 11.608 -0.59%
2014-03-06 0 25.55 25.45 25.60 25.35 25.75 740,216 18,879,014 25.505 11.71 11.67 11.74 11.62 11.80 1,614,755 11.692 0.99%
2014-03-05 0 25.30 25.30 25.40 25.25 25.95 662,312 16,929,526 25.561 11.60 11.60 11.64 11.57 11.90 1,444,810 11.717 -0.98%
2014-03-04 0 25.55 25.50 25.60 25.25 25.60 858,749 21,852,277 25.447 11.71 11.69 11.74 11.57 11.74 1,873,331 11.665 0.99%
2014-03-03 0 25.30 25.25 25.30 25.20 25.75 1,308,260 33,267,111 25.429 11.60 11.57 11.60 11.55 11.80 2,853,923 11.657 -1.17%
2014-02-28 0 25.60 25.45 25.65 25.30 25.70 1,741,924 44,392,258 25.485 11.74 11.67 11.76 11.60 11.78 3,799,946 11.682 1.39%
2014-02-27 0 25.25 25.20 25.30 25.20 25.45 2,066,455 52,223,879 25.272 11.57 11.55 11.60 11.55 11.67 4,507,899 11.585 -0.79%
2014-02-26 0 25.45 25.30 25.35 25.20 25.65 785,520 19,967,562 25.420 11.67 11.60 11.62 11.55 11.76 1,713,584 11.653 0.00%
2014-02-25 0 25.45 25.40 25.45 25.35 25.80 671,000 17,095,000 25.477 11.67 11.64 11.67 11.62 11.83 1,463,763 11.679 0.59%
2014-02-24 0 25.30 25.30 25.50 25.20 26.15 1,622,831 41,614,394 25.643 11.60 11.60 11.69 11.55 11.99 3,540,149 11.755 -2.13%
2014-02-21 0 25.85 25.80 25.90 25.75 26.15 890,500 23,095,250 25.935 11.85 11.83 11.87 11.80 11.99 1,942,594 11.889 0.78%
2014-02-20 0 25.65 25.60 25.70 25.40 26.05 1,267,829 32,533,859 25.661 11.76 11.74 11.78 11.64 11.94 2,765,724 11.763 1.18%
2014-02-19 0 25.35 25.30 25.40 25.25 26.10 2,120,000 53,919,205 25.434 11.62 11.60 11.64 11.57 11.96 4,624,705 11.659 -2.12%
2014-02-18 0 25.90 25.85 26.05 25.85 26.40 827,500 21,540,781 26.031 11.87 11.85 11.94 11.85 12.10 1,805,162 11.933 -0.77%
2014-02-17 0 26.10 26.05 26.20 26.00 26.45 1,234,500 32,364,742 26.217 11.96 11.94 12.01 11.92 12.12 2,693,018 12.018 0.00%
2014-02-14 0 26.10 26.15 26.20 26.05 26.70 1,176,500 30,723,900 26.115 11.96 11.99 12.01 11.94 12.24 2,566,493 11.971 0.38%
2014-02-13 0 26.00 25.90 26.00 25.70 26.55 1,599,891 41,631,885 26.022 11.92 11.87 11.92 11.78 12.17 3,490,106 11.929 1.17%
2014-02-12 0 25.70 25.70 25.75 25.50 26.80 3,066,000 79,686,332 25.990 11.78 11.78 11.80 11.69 12.29 6,688,371 11.914 0.98%
2014-02-11 0 25.45 25.40 25.45 25.30 25.80 430,903 10,984,099 25.491 11.67 11.64 11.67 11.60 11.83 940,000 11.685 0.59%
2014-02-10 0 25.30 25.25 25.30 25.25 25.70 563,850 14,345,580 25.442 11.60 11.57 11.60 11.57 11.78 1,230,019 11.663 -1.94%
2014-02-07 0 25.80 25.70 25.90 25.05 25.90 1,274,367 32,548,636 25.541 11.83 11.78 11.87 11.48 11.87 2,779,987 11.708 2.58%
2014-02-06 0 25.15 25.10 25.15 24.50 25.15 1,745,500 43,527,650 24.937 11.53 11.51 11.53 11.23 11.53 3,807,747 11.431 -1.18%
2014-02-05 0 25.45 25.30 25.45 24.90 25.55 1,571,001 39,634,997 25.229 11.67 11.60 11.67 11.41 11.71 3,427,083 11.565 3.46%
2014-02-04 0 24.60 24.55 24.65 24.55 26.00 1,393,672 34,785,574 24.960 11.28 11.25 11.30 11.25 11.92 3,040,246 11.442 -1.40%
2014-01-30 0 24.95 24.85 25.00 24.55 25.40 1,463,641 36,293,948 24.797 11.44 11.39 11.46 11.25 11.64 3,192,881 11.367 -1.58%
2014-01-29 0 25.35 25.25 25.35 24.80 25.80 1,493,548 37,918,503 25.388 11.62 11.57 11.62 11.37 11.83 3,258,122 11.638 3.47%
2014-01-28 0 24.50 24.40 24.55 23.75 24.70 1,123,653 27,159,944 24.171 11.23 11.19 11.25 10.89 11.32 2,451,209 11.080 -0.41%
2014-01-27 0 24.60 24.60 24.70 24.30 25.05 1,781,774 43,791,555 24.578 11.28 11.28 11.32 11.14 11.48 3,886,877 11.267 -1.99%
2014-01-24 0 25.10 25.10 25.25 25.00 26.30 1,612,500 41,075,312 25.473 11.51 11.51 11.57 11.46 12.06 3,517,612 11.677 -3.83%
2014-01-23 0 26.10 26.00 26.10 25.85 26.75 1,466,500 38,295,162 26.113 11.96 11.92 11.96 11.85 12.26 3,199,118 11.971 -0.57%
2014-01-22 0 26.25 26.00 26.25 25.50 26.75 3,624,535 94,794,683 26.154 12.03 11.92 12.03 11.69 12.26 7,906,795 11.989 5.21%
2014-01-21 0 24.95 24.85 24.90 24.85 25.85 1,682,817 42,559,235 25.290 11.44 11.39 11.41 11.39 11.85 3,671,006 11.593 -1.96%
2014-01-20 0 25.45 25.35 25.45 25.20 26.50 1,466,343 37,469,740 25.553 11.67 11.62 11.67 11.55 12.15 3,198,776 11.714 -2.68%
2014-01-17 0 26.15 26.10 26.20 25.95 26.50 1,745,442 45,699,654 26.182 11.99 11.96 12.01 11.90 12.15 3,807,620 12.002 0.58%
2014-01-16 0 26.00 25.95 26.00 25.95 26.80 1,523,379 39,845,991 26.156 11.92 11.90 11.92 11.90 12.29 3,323,198 11.990 -1.33%
2014-01-15 0 26.35 26.30 26.45 25.55 26.75 1,790,752 47,338,347 26.435 12.08 12.06 12.12 11.71 12.26 3,906,462 12.118 1.35%
2014-01-14 0 26.00 25.95 26.00 25.70 26.20 1,258,318 32,716,161 26.000 11.92 11.90 11.92 11.78 12.01 2,744,976 11.919 -0.57%
2014-01-13 0 26.15 26.10 26.20 25.95 26.60 1,164,365 30,470,382 26.169 11.99 11.96 12.01 11.90 12.19 2,540,021 11.996 -0.57%
2014-01-10 0 26.30 26.25 26.30 26.15 26.55 2,154,000 56,565,180 26.261 12.06 12.03 12.06 11.99 12.17 4,698,875 12.038 0.38%
2014-01-09 0 26.20 26.15 26.20 26.10 26.85 1,994,016 52,813,991 26.486 12.01 11.99 12.01 11.96 12.31 4,349,876 12.141 -1.69%
2014-01-08 0 26.65 26.60 26.65 26.60 27.50 1,965,862 52,930,242 26.925 12.22 12.19 12.22 12.19 12.61 4,288,459 12.342 0.00%
2014-01-07 0 26.65 26.60 26.75 26.60 27.00 1,091,799 29,270,048 26.809 12.22 12.19 12.26 12.19 12.38 2,381,721 12.289 -0.56%
2014-01-06 0 26.80 26.70 26.75 26.70 27.40 1,887,500 50,875,069 26.954 12.29 12.24 12.26 12.24 12.56 4,117,515 12.356 -0.92%
2014-01-03 0 27.05 27.00 27.05 26.90 27.50 1,565,000 42,569,293 27.201 12.40 12.38 12.40 12.33 12.61 3,413,992 12.469 0.19%
2014-01-02 0 27.00 27.00 27.15 26.85 27.20 1,898,503 51,232,306 26.986 12.38 12.38 12.45 12.31 12.47 4,141,517 12.370 0.37%
2013-12-31 0 26.90 26.80 26.95 26.70 27.50 638,837 17,232,812 26.975 12.33 12.29 12.35 12.24 12.61 1,393,600 12.366 0.37%
2013-12-30 0 26.80 26.70 26.80 26.70 27.00 740,500 19,918,137 26.898 12.29 12.24 12.29 12.24 12.38 1,615,375 12.330 -0.19%
2013-12-27 0 26.85 26.80 26.90 26.80 27.10 817,476 22,035,439 26.955 12.31 12.29 12.33 12.29 12.42 1,783,295 12.357 -0.74%
2013-12-24 0 27.05 26.95 27.10 26.65 27.10 674,086 18,183,606 26.975 12.40 12.35 12.42 12.22 12.42 1,470,495 12.366 0.74%
2013-12-23 0 26.85 26.80 26.95 26.80 27.15 815,771 21,962,515 26.922 12.31 12.29 12.35 12.29 12.45 1,779,576 12.341 0.56%
2013-12-20 0 26.70 26.65 26.75 26.60 27.20 4,579,269 123,233,516 26.911 12.24 12.22 12.26 12.19 12.47 9,989,514 12.336 0.00%
2013-12-19 0 26.70 26.70 26.75 26.50 28.50 3,584,203 96,816,971 27.012 12.24 12.24 12.26 12.15 13.06 7,818,813 12.383 -4.47%
2013-12-18 0 27.95 28.00 28.05 27.35 28.05 1,878,817 52,271,362 27.821 12.81 12.84 12.86 12.54 12.86 4,098,573 12.754 2.19%
2013-12-17 0 27.35 27.30 27.35 27.20 27.80 1,151,068 31,616,193 27.467 12.54 12.51 12.54 12.47 12.74 2,511,014 12.591 0.18%
2013-12-16 0 27.30 27.30 27.35 27.10 27.90 1,637,600 44,720,077 27.308 12.51 12.51 12.54 12.42 12.79 3,572,367 12.518 -2.50%
2013-12-13 0 28.00 27.90 27.95 27.35 28.20 2,237,350 62,545,687 27.955 12.84 12.79 12.81 12.54 12.93 4,880,700 12.815 0.54%
2013-12-12 0 27.85 27.80 27.85 27.00 27.90 2,323,812 64,344,983 27.689 12.77 12.74 12.77 12.38 12.79 5,069,314 12.693 2.58%
2013-12-11 0 27.15 27.15 27.20 27.10 27.80 1,482,500 40,550,387 27.353 12.45 12.45 12.47 12.42 12.74 3,234,022 12.539 -1.99%
2013-12-10 0 27.70 27.65 27.70 27.25 28.15 2,142,789 59,103,263 27.582 12.70 12.67 12.70 12.49 12.90 4,674,419 12.644 -0.18%
2013-12-09 0 27.75 27.65 27.80 27.60 28.85 1,470,000 40,935,237 27.847 12.72 12.67 12.74 12.65 13.23 3,206,753 12.765 -1.94%
2013-12-06 0 28.30 28.25 28.40 28.05 28.55 755,000 21,268,063 28.170 12.97 12.95 13.02 12.86 13.09 1,647,006 12.913 0.00%
2013-12-05 0 28.30 28.25 28.30 28.05 28.70 2,302,000 65,054,029 28.260 12.97 12.95 12.97 12.86 13.16 5,021,732 12.955 -1.39%
2013-12-04 0 28.70 28.60 28.70 28.50 30.10 3,212,500 92,354,132 28.748 13.16 13.11 13.16 13.06 13.80 7,007,956 13.178 -3.04%
2013-12-03 0 29.60 29.55 29.65 29.55 30.10 1,695,844 50,377,554 29.706 13.57 13.55 13.59 13.55 13.80 3,699,424 13.618 -0.84%
2013-12-02 0 29.85 29.80 29.90 29.50 30.90 3,753,118 112,559,815 29.991 13.68 13.66 13.71 13.52 14.16 8,187,295 13.748 -2.77%
2013-11-29 0 30.70 30.60 30.85 30.50 31.45 2,451,704 75,722,315 30.886 14.07 14.03 14.14 13.98 14.42 5,348,306 14.158 -1.44%
2013-11-28 0 31.15 31.10 31.15 30.50 32.20 2,297,552 72,808,545 31.690 14.28 14.26 14.28 13.98 14.76 5,012,029 14.527 5.81%
2013-11-27 0 34.55 34.50 34.65 34.40 35.70 3,741,692 130,145,297 34.782 13.50 13.48 13.53 13.44 13.94 9,579,139 13.586 -2.12%
2013-11-26 0 35.30 35.20 35.25 35.20 36.60 5,001,512 178,857,840 35.761 13.79 13.75 13.77 13.75 14.30 12,804,416 13.968 -0.56%
2013-11-25 0 35.50 35.40 35.55 35.30 36.20 2,739,000 97,655,137 35.654 13.87 13.83 13.89 13.79 14.14 7,012,138 13.927 0.28%
2013-11-22 0 35.40 35.40 35.45 35.00 35.50 2,972,000 104,771,425 35.253 13.83 13.83 13.85 13.67 13.87 7,608,644 13.770 1.43%
2013-11-21 0 34.90 34.75 34.80 34.75 35.40 1,631,600 56,990,360 34.929 13.63 13.57 13.59 13.57 13.83 4,177,074 13.644 0.58%
2013-11-20 0 34.70 34.60 34.65 34.55 35.05 2,239,500 77,446,760 34.582 13.55 13.52 13.53 13.50 13.69 5,733,364 13.508 1.31%
2013-11-19 0 34.25 34.15 34.35 34.15 34.50 1,786,300 61,358,474 34.349 13.38 13.34 13.42 13.34 13.48 4,573,123 13.417 0.74%
2013-11-18 0 34.00 34.00 34.05 33.75 34.25 2,298,717 78,211,892 34.024 13.28 13.28 13.30 13.18 13.38 5,884,966 13.290 1.19%
2013-11-15 0 33.60 33.40 33.60 32.95 33.65 2,194,258 72,974,468 33.257 13.12 13.05 13.12 12.87 13.14 5,617,540 12.990 2.13%
2013-11-14 0 32.90 32.80 32.90 32.60 33.15 736,384 24,185,246 32.843 12.85 12.81 12.85 12.73 12.95 1,885,223 12.829 0.30%
2013-11-13 0 32.80 32.70 32.85 32.55 33.00 1,049,400 34,360,081 32.743 12.81 12.77 12.83 12.71 12.89 2,686,578 12.790 -0.76%
2013-11-12 0 33.05 32.95 33.00 32.85 33.40 616,000 20,347,300 33.031 12.91 12.87 12.89 12.83 13.05 1,577,027 12.902 0.00%
2013-11-11 0 33.05 33.00 33.05 32.65 33.30 594,459 19,570,375 32.921 12.91 12.89 12.91 12.75 13.01 1,521,880 12.859 -0.15%
2013-11-08 0 33.10 33.00 33.20 32.40 33.25 1,377,129 45,398,281 32.966 12.93 12.89 12.97 12.66 12.99 3,525,600 12.877 1.38%
2013-11-07 0 32.65 32.65 32.70 32.20 33.25 1,518,700 49,316,777 32.473 12.75 12.75 12.77 12.58 12.99 3,888,037 12.684 -0.91%
2013-11-06 0 32.95 32.90 33.00 32.40 33.50 1,648,962 54,087,740 32.801 12.87 12.85 12.89 12.66 13.09 4,221,522 12.812 -0.60%
2013-11-05 0 33.15 33.05 33.15 32.80 33.55 791,023 26,196,365 33.117 12.95 12.91 12.95 12.81 13.10 2,025,105 12.936 -1.19%
2013-11-04 0 33.55 33.45 33.50 33.15 33.75 391,500 13,081,125 33.413 13.10 13.07 13.09 12.95 13.18 1,002,283 13.051 0.00%
2013-11-01 0 33.55 33.55 33.60 32.85 33.65 1,166,930 38,937,500 33.367 13.10 13.10 13.12 12.83 13.14 2,987,468 13.034 -0.15%
2013-10-31 0 33.60 33.55 33.70 33.20 33.95 1,549,260 52,077,632 33.615 13.12 13.10 13.16 12.97 13.26 3,966,274 13.130 0.45%
2013-10-30 0 33.45 33.40 33.45 33.05 33.60 893,000 29,744,175 33.308 13.07 13.05 13.07 12.91 13.12 2,286,177 13.010 0.30%
2013-10-29 0 33.35 33.30 33.35 32.95 33.55 1,189,355 39,576,604 33.276 13.03 13.01 13.03 12.87 13.10 3,044,878 12.998 0.15%
2013-10-28 0 33.30 33.25 33.30 33.15 33.80 631,571 21,006,193 33.260 13.01 12.99 13.01 12.95 13.20 1,616,891 12.992 0.30%
2013-10-25 0 33.20 33.10 33.25 33.00 33.50 957,194 31,835,349 33.259 12.97 12.93 12.99 12.89 13.09 2,450,521 12.991 0.61%
2013-10-24 0 33.00 33.00 33.05 32.80 33.40 682,000 22,529,975 33.035 12.89 12.89 12.91 12.81 13.05 1,745,994 12.904 -0.90%
2013-10-23 0 33.30 33.25 33.35 32.60 33.40 1,413,343 46,733,536 33.066 13.01 12.99 13.03 12.73 13.05 3,618,312 12.916 1.22%
2013-10-22 0 32.90 32.85 32.90 32.40 33.05 1,701,500 55,943,314 32.879 12.85 12.83 12.85 12.66 12.91 4,356,025 12.843 0.00%
2013-10-21 0 32.90 32.90 32.95 32.85 33.60 4,361,668 144,437,681 33.115 12.85 12.85 12.87 12.83 13.12 11,166,345 12.935 -2.23%
2013-10-18 0 33.65 33.50 33.65 32.95 33.90 2,125,182 71,261,466 33.532 13.14 13.09 13.14 12.87 13.24 5,440,697 13.098 0.00%
2013-10-17 0 33.65 33.50 33.70 33.50 34.05 1,124,716 37,918,236 33.714 13.14 13.09 13.16 13.09 13.30 2,879,395 13.169 0.90%
2013-10-16 0 33.35 33.30 33.45 33.20 33.65 1,561,428 52,346,127 33.525 13.03 13.01 13.07 12.97 13.14 3,997,426 13.095 0.76%
2013-10-15 0 33.10 33.00 33.15 33.00 33.75 501,003 16,668,174 33.270 12.93 12.89 12.95 12.89 13.18 1,282,622 12.995 -0.75%
2013-10-11 0 33.35 33.25 33.50 33.25 33.85 1,797,310 59,900,045 33.328 13.03 12.99 13.09 12.99 13.22 4,601,309 13.018 0.45%
2013-10-10 0 33.20 33.00 33.15 32.95 33.30 1,687,007 55,842,776 33.102 12.97 12.89 12.95 12.87 13.01 4,318,922 12.930 0.15%
2013-10-09 0 33.15 33.05 33.15 32.95 33.55 2,187,421 72,538,533 33.162 12.95 12.91 12.95 12.87 13.10 5,600,036 12.953 0.30%
2013-10-08 0 33.05 33.00 33.10 33.00 33.35 2,430,702 80,442,114 33.094 12.91 12.89 12.93 12.89 13.03 6,222,862 12.927 -0.30%
2013-10-07 0 33.15 33.15 33.25 33.15 33.85 1,913,576 63,723,138 33.301 12.95 12.95 12.99 12.95 13.22 4,898,963 13.007 -1.34%
2013-10-04 0 33.60 33.45 33.65 33.30 34.00 1,127,505 37,801,529 33.527 13.12 13.07 13.14 13.01 13.28 2,886,536 13.096 -0.30%
2013-10-03 0 33.70 33.65 33.70 33.65 34.40 1,772,467 59,985,324 33.843 13.16 13.14 13.16 13.14 13.44 4,537,709 13.219 -0.15%
2013-10-02 0 33.75 33.70 33.75 33.45 34.20 1,541,262 52,064,139 33.780 13.18 13.16 13.18 13.07 13.36 3,945,799 13.195 2.12%
2013-09-30 0 33.05 33.00 33.30 32.90 33.50 824,000 27,298,969 33.130 12.91 12.89 13.01 12.85 13.09 2,109,530 12.941 -1.49%
2013-09-27 0 33.55 33.40 33.60 32.80 33.60 1,874,000 62,239,396 33.212 13.10 13.05 13.12 12.81 13.12 4,797,644 12.973 0.30%
2013-09-26 0 33.45 33.40 33.60 32.80 33.70 2,212,905 73,585,489 33.253 13.07 13.05 13.12 12.81 13.16 5,665,278 12.989 0.30%
2013-09-25 0 33.35 33.30 33.45 32.80 33.70 2,409,030 80,440,126 33.391 13.03 13.01 13.07 12.81 13.16 6,167,379 13.043 1.68%
2013-09-24 0 32.80 32.75 32.90 32.30 33.05 1,397,595 45,867,984 32.819 12.81 12.79 12.85 12.62 12.91 3,577,995 12.819 -0.30%
2013-09-23 0 32.90 32.90 33.00 32.10 33.40 669,560 22,021,965 32.890 12.85 12.85 12.89 12.54 13.05 1,714,147 12.847 0.30%
2013-09-19 0 32.80 32.70 32.85 32.50 33.35 2,930,070 96,476,474 32.926 12.81 12.77 12.83 12.69 13.03 7,501,298 12.861 2.50%
2013-09-18 0 32.00 31.95 32.05 31.50 32.35 1,033,230 33,028,087 31.966 12.50 12.48 12.52 12.30 12.64 2,645,181 12.486 0.00%
2013-09-17 0 32.00 31.90 32.05 31.50 32.30 959,539 30,707,960 32.003 12.50 12.46 12.52 12.30 12.62 2,456,524 12.501 1.27%
2013-09-16 0 31.60 31.60 31.65 31.20 32.00 908,960 28,806,740 31.692 12.34 12.34 12.36 12.19 12.50 2,327,037 12.379 1.61%
2013-09-13 0 31.10 30.95 31.10 30.80 31.40 814,062 25,306,256 31.086 12.15 12.09 12.15 12.03 12.27 2,084,087 12.143 0.48%
2013-09-12 0 30.95 30.85 31.00 30.70 31.70 2,148,727 66,716,595 31.049 12.09 12.05 12.11 11.99 12.38 5,500,975 12.128 -1.59%
2013-09-11 0 31.45 31.40 31.45 31.35 32.00 761,699 24,005,208 31.515 12.28 12.27 12.28 12.25 12.50 1,950,032 12.310 -0.16%
2013-09-10 0 31.50 31.50 31.55 31.50 32.40 945,036 30,065,904 31.815 12.30 12.30 12.32 12.30 12.66 2,419,395 12.427 -1.25%
2013-09-09 0 31.90 31.75 31.90 31.70 32.20 465,500 14,884,928 31.976 12.46 12.40 12.46 12.38 12.58 1,191,731 12.490 0.95%
2013-09-06 0 31.60 31.45 31.60 31.45 32.30 1,420,064 45,061,807 31.732 12.34 12.28 12.34 12.28 12.62 3,635,519 12.395 -0.94%
2013-09-05 0 31.90 31.90 31.95 31.60 32.10 865,530 27,562,079 31.844 12.46 12.46 12.48 12.34 12.54 2,215,851 12.439 1.43%
2013-09-04 0 31.45 31.45 31.50 31.35 32.45 789,607 25,008,537 31.672 12.28 12.28 12.30 12.25 12.68 2,021,480 12.371 -0.32%
2013-09-03 0 31.55 31.55 31.60 31.35 33.00 377,302 11,982,277 31.758 12.32 12.32 12.34 12.25 12.89 965,934 12.405 -0.00%
2013-09-02 0 31.90 31.90 31.95 31.70 32.50 1,485,015 47,070,897 31.697 12.32 12.32 12.34 12.25 12.56 3,843,975 12.245 1.59%
2013-08-30 0 31.40 31.40 31.60 31.05 31.90 1,475,499 46,433,922 31.470 12.13 12.13 12.21 12.00 12.32 3,819,343 12.158 1.29%
2013-08-29 0 31.00 30.95 31.10 30.30 31.30 3,006,631 92,601,954 30.799 11.98 11.96 12.01 11.71 12.09 7,782,693 11.898 -0.64%
2013-08-28 0 31.20 31.20 31.25 30.90 32.00 1,191,634 37,279,258 31.284 12.05 12.05 12.07 11.94 12.36 3,084,556 12.086 -3.41%
2013-08-27 0 32.30 32.25 32.30 32.00 32.70 1,800,462 58,069,876 32.253 12.48 12.46 12.48 12.36 12.63 4,660,513 12.460 -0.77%
2013-08-26 0 32.55 32.55 32.60 32.35 33.15 1,359,045 44,298,421 32.595 12.57 12.57 12.59 12.50 12.81 3,517,901 12.592 -0.91%
2013-08-23 0 32.85 32.65 32.85 32.20 33.45 1,444,015 47,209,139 32.693 12.69 12.61 12.69 12.44 12.92 3,737,847 12.630 1.08%
2013-08-22 0 32.50 32.50 32.55 32.30 32.75 1,276,039 41,493,617 32.518 12.56 12.56 12.57 12.48 12.65 3,303,039 12.562 -0.15%
2013-08-21 0 32.55 32.60 32.75 32.15 33.40 1,374,675 44,968,357 32.712 12.57 12.59 12.65 12.42 12.90 3,558,359 12.637 -0.76%
2013-08-20 0 32.80 32.60 32.85 32.15 33.25 1,280,360 41,935,458 32.753 12.67 12.59 12.69 12.42 12.85 3,314,224 12.653 -1.06%
2013-08-19 0 33.15 33.00 33.15 32.50 33.25 3,392,533 112,499,081 33.161 12.81 12.75 12.81 12.56 12.85 8,781,604 12.811 -0.90%
2013-08-16 0 33.45 33.40 33.65 33.00 33.75 2,525,339 84,672,970 33.529 12.92 12.90 13.00 12.75 13.04 6,536,864 12.953 -1.18%
2013-08-15 0 33.85 33.85 33.90 32.85 34.70 1,881,510 63,253,562 33.619 13.08 13.08 13.10 12.69 13.41 4,870,307 12.988 0.89%
2013-08-13 0 33.55 33.55 33.70 33.35 33.85 1,162,271 39,021,058 33.573 12.96 12.96 13.02 12.88 13.08 3,008,550 12.970 0.00%
2013-08-12 0 33.55 33.55 33.65 32.95 33.75 1,721,500 57,610,053 33.465 12.96 12.96 13.00 12.73 13.04 4,456,119 12.928 1.05%
2013-08-09 0 33.20 33.15 33.25 33.00 33.65 679,023 22,569,284 33.238 12.83 12.81 12.85 12.75 13.00 1,757,658 12.841 -0.15%
2013-08-08 0 33.25 33.25 33.30 32.50 33.60 2,681,000 89,280,195 33.301 12.85 12.85 12.86 12.56 12.98 6,939,794 12.865 -0.60%
2013-08-07 0 33.45 33.45 33.50 33.20 33.70 2,018,547 67,615,525 33.497 12.92 12.92 12.94 12.83 13.02 5,225,028 12.941 -1.04%
2013-08-06 0 33.80 33.70 33.85 33.10 33.95 2,078,511 70,046,992 33.701 13.06 13.02 13.08 12.79 13.12 5,380,246 13.019 0.15%
2013-08-05 0 33.75 33.75 33.90 33.55 34.55 1,060,848 36,031,715 33.965 13.04 13.04 13.10 12.96 13.35 2,746,015 13.121 -1.17%
2013-08-02 0 34.15 34.00 34.15 33.65 34.55 5,029,036 170,837,649 33.970 13.19 13.13 13.19 13.00 13.35 13,017,708 13.123 3.17%
2013-08-01 0 33.10 32.85 33.15 32.60 33.55 3,509,213 116,059,310 33.073 12.79 12.69 12.81 12.59 12.96 9,083,631 12.777 3.76%
2013-07-31 0 31.90 31.95 32.00 31.85 32.60 954,668 30,658,903 32.115 12.32 12.34 12.36 12.30 12.59 2,471,167 12.407 -1.24%
2013-07-30 0 32.30 32.30 32.50 32.15 32.65 364,056 11,808,250 32.435 12.48 12.48 12.56 12.42 12.61 942,362 12.530 -0.92%
2013-07-29 0 32.60 32.50 32.65 32.00 32.75 437,215 14,159,535 32.386 12.59 12.56 12.61 12.36 12.65 1,131,735 12.511 0.93%
2013-07-26 0 32.30 32.30 32.50 32.05 32.90 782,500 25,459,875 32.537 12.48 12.48 12.56 12.38 12.71 2,025,509 12.570 -0.31%
2013-07-25 0 32.40 32.35 32.55 32.10 32.75 1,452,366 47,121,678 32.445 12.52 12.50 12.57 12.40 12.65 3,759,463 12.534 -0.15%
2013-07-24 0 32.45 32.35 32.45 31.60 32.50 2,135,023 68,065,485 31.880 12.54 12.50 12.54 12.21 12.56 5,526,527 12.316 2.69%
2013-07-23 0 31.60 31.50 31.65 30.45 32.00 2,295,680 72,267,207 31.480 12.21 12.17 12.23 11.76 12.36 5,942,390 12.161 2.60%
2013-07-22 0 30.80 30.70 30.90 30.35 31.60 764,953 23,636,433 30.899 11.90 11.86 11.94 11.72 12.21 1,980,088 11.937 -0.48%
2013-07-19 0 30.95 30.90 30.95 30.75 31.20 621,015 19,207,197 30.929 11.96 11.94 11.96 11.88 12.05 1,607,503 11.948 0.16%
2013-07-18 0 30.90 30.90 31.05 30.85 31.50 1,243,036 38,547,308 31.011 11.94 11.94 12.00 11.92 12.17 3,217,611 11.980 -0.80%
2013-07-17 0 31.15 31.10 31.25 31.10 31.60 562,645 17,587,848 31.259 12.03 12.01 12.07 12.01 12.21 1,456,412 12.076 0.48%
2013-07-16 0 31.00 30.95 31.00 30.80 31.55 597,003 18,500,111 30.988 11.98 11.96 11.98 11.90 12.19 1,545,348 11.971 0.00%
2013-07-15 0 31.00 31.00 31.10 30.75 31.20 351,104 10,914,392 31.086 11.98 11.98 12.01 11.88 12.05 908,836 12.009 0.16%
2013-07-12 0 30.95 30.90 30.95 30.70 31.25 649,152 20,075,220 30.925 11.96 11.94 11.96 11.86 12.07 1,680,336 11.947 0.16%
2013-07-11 0 30.90 30.80 30.90 30.50 31.30 1,635,500 50,411,396 30.823 11.94 11.90 11.94 11.78 12.09 4,233,507 11.908 1.31%
2013-07-10 0 30.50 30.50 30.60 30.30 30.85 1,403,000 42,813,450 30.516 11.78 11.78 11.82 11.71 11.92 3,631,679 11.789 0.00%
2013-07-09 0 30.50 30.50 30.75 30.15 30.75 848,182 25,925,656 30.566 11.78 11.78 11.88 11.65 11.88 2,195,527 11.808 1.16%
2013-07-08 0 30.15 30.00 30.15 29.25 30.70 1,351,000 40,238,699 29.784 11.65 11.59 11.65 11.30 11.86 3,497,076 11.506 -1.47%
2013-07-05 0 30.60 30.50 30.70 29.95 30.80 959,751 29,303,242 30.532 11.82 11.78 11.86 11.57 11.90 2,484,325 11.795 2.51%
2013-07-04 0 29.85 29.80 29.85 29.80 30.80 798,181 24,104,866 30.200 11.53 11.51 11.53 11.51 11.90 2,066,099 11.667 -0.83%
2013-07-03 0 30.10 30.10 30.20 29.35 31.55 1,739,378 52,414,434 30.134 11.63 11.63 11.67 11.34 12.19 4,502,397 11.641 -2.11%
2013-07-02 0 30.75 30.60 30.95 30.25 32.00 2,872,024 88,404,605 30.781 11.88 11.82 11.96 11.69 12.36 7,434,261 11.892 1.15%
2013-06-28 0 30.40 30.35 30.70 29.50 30.70 1,958,194 59,424,013 30.346 11.74 11.72 11.86 11.40 11.86 5,068,804 11.723 2.01%
2013-06-27 0 29.80 29.85 29.90 29.10 29.95 1,271,188 37,786,093 29.725 11.51 11.53 11.55 11.24 11.57 3,290,482 11.483 0.68%
2013-06-26 0 29.60 29.60 29.65 28.90 30.05 2,068,253 61,318,999 29.648 11.44 11.44 11.45 11.16 11.61 5,353,693 11.454 2.60%
2013-06-25 0 28.85 28.85 28.90 28.00 29.65 2,093,254 60,236,461 28.776 11.15 11.15 11.16 10.82 11.45 5,418,408 11.117 -1.37%
2013-06-24 0 29.25 29.15 29.30 28.80 29.80 2,224,629 65,050,121 29.241 11.30 11.26 11.32 11.13 11.51 5,758,473 11.296 0.17%
2013-06-21 0 29.20 29.20 29.40 28.80 29.90 2,779,747 81,664,638 29.378 11.28 11.28 11.36 11.13 11.55 7,195,402 11.350 -1.52%
2013-06-20 0 29.65 29.50 29.70 29.25 30.00 2,352,826 69,645,339 29.601 11.45 11.40 11.47 11.30 11.59 6,090,313 11.435 -2.47%
2013-06-19 0 30.40 30.25 30.40 29.80 30.80 1,313,312 39,758,120 30.273 11.74 11.69 11.74 11.51 11.90 3,399,521 11.695 0.00%
2013-06-18 0 30.40 30.35 30.50 30.25 30.75 1,540,060 46,937,843 30.478 11.74 11.72 11.78 11.69 11.88 3,986,460 11.774 0.33%
2013-06-17 0 30.30 30.30 30.35 29.90 30.65 2,765,530 83,749,904 30.283 11.71 11.71 11.72 11.55 11.84 7,158,601 11.699 1.34%
2013-06-14 0 29.90 29.75 29.95 29.60 30.50 3,413,866 102,176,981 29.930 11.55 11.49 11.57 11.44 11.78 8,836,825 11.563 1.18%
2013-06-13 0 29.55 29.50 29.55 28.60 29.90 5,839,470 171,816,531 29.423 11.42 11.40 11.42 11.05 11.55 15,115,524 11.367 -1.50%
2013-06-11 0 30.00 29.95 30.00 29.60 30.65 5,186,547 155,815,833 30.042 11.59 11.57 11.59 11.44 11.84 13,425,426 11.606 -1.80%
2013-06-10 0 30.55 30.40 30.55 30.25 31.45 1,750,030 53,871,301 30.783 11.80 11.74 11.80 11.69 12.15 4,529,969 11.892 0.66%
2013-06-07 0 30.35 30.30 30.50 30.10 30.55 1,474,305 44,677,022 30.304 11.72 11.71 11.78 11.63 11.80 3,816,253 11.707 0.00%
2013-06-06 0 30.35 30.40 30.60 30.30 30.85 3,646,226 111,267,369 30.516 11.72 11.74 11.82 11.71 11.92 9,438,291 11.789 -1.46%
2013-06-05 0 30.80 30.75 31.00 30.35 31.65 3,090,926 95,329,513 30.842 11.90 11.88 11.98 11.72 12.23 8,000,891 11.915 -2.53%
2013-06-04 0 31.60 31.60 31.65 30.75 31.70 2,017,041 63,122,588 31.295 12.21 12.21 12.23 11.88 12.25 5,221,130 12.090 -0.47%
2013-06-03 0 31.75 31.70 31.75 31.50 32.40 1,717,754 54,553,927 31.759 12.27 12.25 12.27 12.17 12.52 4,446,423 12.269 0.79%
2013-05-31 0 31.50 31.65 32.00 30.85 32.10 8,566,625 269,551,903 31.465 12.17 12.23 12.36 11.92 12.40 22,174,790 12.156 -0.32%
2013-05-30 0 31.60 31.60 31.85 31.55 32.75 4,528,918 144,780,506 31.968 12.21 12.21 12.30 12.19 12.65 11,723,147 12.350 -3.81%
2013-05-29 0 32.85 32.80 32.95 32.55 33.15 1,713,000 56,222,891 32.821 12.69 12.67 12.73 12.57 12.81 4,434,117 12.680 -0.76%
2013-05-28 0 33.10 33.10 33.15 32.80 33.35 1,693,694 55,918,191 33.016 12.79 12.79 12.81 12.67 12.88 4,384,143 12.755 -0.30%
2013-05-27 0 33.20 33.20 33.25 33.20 33.50 1,165,501 38,797,680 33.288 12.83 12.83 12.85 12.83 12.94 3,016,910 12.860 -1.19%
2013-05-24 0 33.60 33.55 33.60 32.85 34.20 1,954,142 65,584,864 33.562 12.98 12.96 12.98 12.69 13.21 5,058,315 12.966 -0.88%
2013-05-23 0 33.90 33.90 34.00 33.00 34.20 1,496,420 50,833,120 33.970 13.10 13.10 13.13 12.75 13.21 3,873,497 13.123 -0.15%
2013-05-22 0 33.95 33.95 34.00 33.55 34.45 1,608,470 54,678,516 33.994 13.12 13.12 13.13 12.96 13.31 4,163,540 13.133 -1.02%
2013-05-21 0 34.30 34.25 34.40 34.15 34.55 1,280,492 44,037,838 34.391 13.25 13.23 13.29 13.19 13.35 3,314,566 13.286 -0.72%
2013-05-20 0 34.55 34.50 34.65 33.80 35.00 3,188,940 110,176,559 34.550 13.35 13.33 13.39 13.06 13.52 8,254,602 13.347 2.22%
2013-05-16 0 33.80 33.80 33.85 33.60 34.40 2,688,788 90,897,237 33.806 13.06 13.06 13.08 12.98 13.29 6,959,953 13.060 -1.60%
2013-05-15 0 34.35 34.35 34.40 34.25 35.00 2,641,530 90,889,122 34.408 13.27 13.27 13.29 13.23 13.52 6,837,626 13.292 -1.01%
2013-05-14 0 34.70 34.60 34.75 34.30 35.50 661,212 22,926,119 34.673 13.41 13.37 13.42 13.25 13.71 1,711,554 13.395 -0.29%
2013-05-13 0 34.80 34.75 34.80 34.65 35.55 2,410,359 83,867,511 34.795 13.44 13.42 13.44 13.39 13.73 6,239,237 13.442 -1.97%
2013-05-10 0 35.50 35.45 35.50 35.30 35.70 502,500 17,854,425 35.531 13.71 13.70 13.71 13.64 13.79 1,300,726 13.727 -0.56%
2013-05-09 0 35.70 35.55 35.70 35.50 36.05 465,119 16,608,123 35.707 13.79 13.73 13.79 13.71 13.93 1,203,965 13.795 0.56%
2013-05-08 0 35.50 35.45 35.60 35.30 36.00 567,846 20,236,484 35.637 13.71 13.70 13.75 13.64 13.91 1,469,875 13.767 0.14%
2013-05-07 0 35.45 35.35 35.55 35.05 35.85 1,375,145 48,970,122 35.611 13.70 13.66 13.73 13.54 13.85 3,559,576 13.757 0.00%
2013-05-06 0 36.00 35.95 36.00 35.80 36.30 1,650,035 59,378,688 35.986 13.70 13.68 13.70 13.62 13.81 4,337,397 13.690 1.27%
2013-05-03 0 35.55 35.60 35.70 35.50 36.35 1,101,000 39,572,579 35.942 13.52 13.54 13.58 13.50 13.83 2,894,165 13.673 -0.42%
2013-05-02 0 35.70 35.55 35.70 35.20 35.70 2,503,466 88,874,037 35.500 13.58 13.52 13.58 13.39 13.58 6,580,785 13.505 1.71%
2013-04-30 0 35.10 35.10 35.20 35.05 35.60 1,558,100 54,911,997 35.243 13.35 13.35 13.39 13.33 13.54 4,095,730 13.407 -0.14%
2013-04-29 0 35.15 35.05 35.15 35.00 35.50 2,315,500 81,374,383 35.143 13.37 13.33 13.37 13.31 13.50 6,086,685 13.369 -0.42%
2013-04-26 0 35.30 35.15 35.40 34.95 35.70 2,586,500 90,953,600 35.165 13.43 13.37 13.47 13.30 13.58 6,799,054 13.377 0.28%
2013-04-25 0 35.20 35.10 35.25 34.65 35.35 2,163,000 76,074,527 35.171 13.39 13.35 13.41 13.18 13.45 5,685,813 13.380 0.28%
2013-04-24 0 35.10 34.95 35.15 34.50 35.15 2,267,500 79,310,170 34.977 13.35 13.30 13.37 13.12 13.37 5,960,509 13.306 2.18%
2013-04-23 0 34.35 34.35 34.45 34.05 34.85 1,480,783 50,966,634 34.419 13.07 13.07 13.11 12.95 13.26 3,892,489 13.094 0.00%
2013-04-22 0 34.35 34.30 34.40 33.80 34.65 2,274,667 78,043,790 34.310 13.07 13.05 13.09 12.86 13.18 5,979,348 13.052 1.18%
2013-04-19 0 33.95 33.90 33.95 33.55 34.25 1,180,977 40,001,676 33.872 12.92 12.90 12.92 12.76 13.03 3,104,399 12.885 0.30%
2013-04-18 0 33.85 33.75 33.95 33.55 34.05 1,469,956 49,660,824 33.784 12.88 12.84 12.92 12.76 12.95 3,864,029 12.852 -0.88%
2013-04-17 0 34.15 34.10 34.15 33.55 34.45 2,342,168 79,916,869 34.121 12.99 12.97 12.99 12.76 13.11 6,156,786 12.980 2.71%
2013-04-16 0 33.25 33.25 33.35 33.00 33.65 4,000,843 133,498,157 33.368 12.65 12.65 12.69 12.55 12.80 10,516,895 12.694 -2.35%
2013-04-15 0 34.05 33.95 34.05 33.80 34.50 2,201,893 74,881,366 34.008 12.95 12.92 12.95 12.86 13.12 5,788,050 12.937 -1.02%
2013-04-12 0 34.40 34.30 34.50 34.30 34.75 1,352,928 46,709,821 34.525 13.09 13.05 13.12 13.05 13.22 3,556,401 13.134 0.00%
2013-04-11 0 34.40 34.40 34.45 34.20 35.00 1,807,347 62,464,728 34.562 13.09 13.09 13.11 13.01 13.31 4,750,918 13.148 0.29%
2013-04-10 0 34.30 34.20 34.40 34.00 34.60 2,966,802 101,713,038 34.284 13.05 13.01 13.09 12.93 13.16 7,798,743 13.042 0.59%
2013-04-09 0 34.10 33.90 34.10 33.75 34.40 1,381,963 47,131,777 34.105 12.97 12.90 12.97 12.84 13.09 3,632,724 12.974 0.15%
2013-04-08 0 34.05 34.00 34.05 33.60 34.25 2,206,900 75,097,876 34.029 12.95 12.93 12.95 12.78 13.03 5,801,211 12.945 -1.30%
2013-04-05 0 34.50 34.40 34.60 33.95 34.65 2,448,728 83,904,267 34.264 13.12 13.09 13.16 12.92 13.18 6,436,897 13.035 -0.86%
2013-04-03 0 34.80 34.65 34.80 34.30 35.00 1,905,352 65,781,306 34.524 13.24 13.18 13.24 13.05 13.31 5,008,541 13.134 0.14%
2013-04-02 0 34.75 34.70 34.75 34.10 34.95 2,707,500 93,522,227 34.542 13.22 13.20 13.22 12.97 13.30 7,117,123 13.140 0.87%
2013-03-28 0 34.45 34.30 34.55 33.80 34.55 5,069,723 173,861,259 34.294 13.11 13.05 13.14 12.86 13.14 13,326,628 13.046 -0.58%
2013-03-27 0 34.65 34.60 34.70 33.85 34.75 2,706,760 93,313,748 34.474 13.18 13.16 13.20 12.88 13.22 7,115,178 13.115 2.21%
2013-03-26 0 33.90 33.80 33.90 33.55 34.05 2,380,500 80,287,592 33.727 12.90 12.86 12.90 12.76 12.95 6,257,548 12.831 -0.15%
2013-03-25 0 33.95 33.95 34.00 33.45 34.65 3,115,000 105,580,994 33.894 12.92 12.92 12.93 12.73 13.18 8,188,306 12.894 -1.59%
2013-03-22 0 34.50 34.50 34.55 34.30 34.75 3,117,085 107,975,269 34.640 13.12 13.12 13.14 13.05 13.22 8,193,787 13.178 -0.86%
2013-03-21 0 34.80 34.80 34.95 34.35 35.35 3,697,287 128,540,511 34.766 13.24 13.24 13.30 13.07 13.45 9,718,947 13.226 -0.43%
2013-03-20 0 34.95 34.95 35.05 34.20 35.10 3,009,775 104,872,474 34.844 13.30 13.30 13.33 13.01 13.35 7,911,705 13.255 0.72%
2013-03-19 0 34.70 34.60 34.80 34.20 35.20 3,870,546 133,691,380 34.541 13.20 13.16 13.24 13.01 13.39 10,174,387 13.140 -0.43%
2013-03-18 0 34.85 34.80 34.85 34.05 35.45 5,501,464 190,140,783 34.562 13.26 13.24 13.26 12.95 13.49 14,461,532 13.148 -1.27%
2013-03-15 0 35.30 34.25 34.60 34.25 37.20 6,315,806 228,425,779 36.167 13.43 13.03 13.16 13.03 14.15 16,602,168 13.759 -2.49%
2013-03-14 0 36.20 36.00 36.40 35.25 36.65 5,292,068 189,572,769 35.822 13.77 13.70 13.85 13.41 13.94 13,911,099 13.627 -1.36%
2013-03-13 0 36.70 36.45 36.60 36.10 37.60 2,824,500 103,810,875 36.754 13.96 13.87 13.92 13.73 14.30 7,424,678 13.982 -2.26%
2013-03-12 0 37.55 37.50 37.60 37.35 38.15 1,481,000 55,737,962 37.635 14.28 14.27 14.30 14.21 14.51 3,893,060 14.317 -0.79%
2013-03-11 0 37.85 37.80 37.90 37.50 38.00 2,015,230 76,102,310 37.764 14.40 14.38 14.42 14.27 14.46 5,297,374 14.366 0.53%
2013-03-08 0 37.65 37.60 37.65 37.50 38.45 2,128,900 80,502,182 37.814 14.32 14.30 14.32 14.27 14.63 5,596,175 14.385 -0.13%
2013-03-07 0 37.70 37.65 37.70 37.30 38.10 1,828,710 68,883,508 37.668 14.34 14.32 14.34 14.19 14.49 4,807,075 14.330 0.40%
2013-03-06 0 37.55 37.55 37.60 37.35 38.55 2,943,775 111,291,938 37.806 14.28 14.28 14.30 14.21 14.67 7,738,212 14.382 -1.31%
2013-03-05 0 38.05 38.05 38.25 37.95 39.00 1,487,378 56,869,795 38.235 14.48 14.48 14.55 14.44 14.84 3,909,826 14.545 -2.31%
2013-03-04 0 38.95 38.80 39.00 38.25 39.70 2,919,450 113,523,775 38.885 14.82 14.76 14.84 14.55 15.10 7,674,270 14.793 -2.26%
2013-03-01 0 39.85 39.60 39.85 39.50 40.50 1,680,257 67,099,041 39.934 15.16 15.06 15.16 15.03 15.41 4,416,841 15.192 -0.13%
2013-02-28 0 39.90 39.75 39.95 39.55 40.10 2,169,279 86,485,735 39.868 15.18 15.12 15.20 15.05 15.25 5,702,318 15.167 0.88%
2013-02-27 0 39.55 39.35 39.55 39.30 40.05 1,290,738 51,019,983 39.528 15.05 14.97 15.05 14.95 15.24 3,392,924 15.037 1.15%
2013-02-26 0 39.10 38.90 39.15 38.65 39.95 1,809,650 71,044,384 39.259 14.87 14.80 14.89 14.70 15.20 4,756,972 14.935 -0.76%
2013-02-25 0 39.40 39.15 39.40 38.45 39.50 2,185,650 85,310,037 39.032 14.99 14.89 14.99 14.63 15.03 5,745,352 14.849 -1.01%
2013-02-22 0 39.80 39.75 39.80 39.70 41.40 820,000 32,850,452 40.062 15.14 15.12 15.14 15.10 15.75 2,155,509 15.240 -0.62%
2013-02-21 0 40.05 39.80 40.05 39.25 40.30 1,150,901 46,036,275 40.000 15.24 15.14 15.24 14.93 15.33 3,025,339 15.217 0.25%
2013-02-20 0 39.95 39.90 40.00 39.65 40.15 1,059,145 42,340,822 39.976 15.20 15.18 15.22 15.08 15.27 2,784,142 15.208 0.50%
2013-02-19 0 39.75 39.65 39.75 39.35 41.00 1,544,515 61,426,591 39.771 15.12 15.08 15.12 14.97 15.60 4,060,020 15.130 -0.75%
2013-02-18 0 40.05 40.00 40.05 39.75 40.20 922,700 37,152,051 40.264 15.24 15.22 15.24 15.12 15.29 2,425,474 15.317 -0.74%
2013-02-15 0 40.35 40.35 40.40 40.05 40.95 2,831,841 114,649,861 40.486 15.35 15.35 15.37 15.24 15.58 7,443,975 15.402 0.25%
2013-02-14 0 40.25 40.25 40.40 39.75 41.50 2,423,549 97,781,327 40.346 15.31 15.31 15.37 15.12 15.79 6,370,710 15.349 2.68%
2013-02-08 0 39.20 39.15 39.25 38.85 39.60 1,955,200 76,696,982 39.227 14.91 14.89 14.93 14.78 15.06 5,139,575 14.923 -0.13%
2013-02-07 0 39.25 39.15 39.25 39.00 40.80 4,151,978 163,473,542 39.372 14.93 14.89 14.93 14.84 15.52 10,914,179 14.978 -2.85%
2013-02-06 0 40.40 40.40 40.60 40.15 41.35 2,583,500 105,103,700 40.683 15.37 15.37 15.45 15.27 15.73 6,791,168 15.477 -0.86%
2013-02-05 0 40.75 40.60 40.75 39.85 41.10 2,870,500 116,117,412 40.452 15.50 15.45 15.50 15.16 15.64 7,545,597 15.389 -2.04%
2013-02-04 0 41.60 41.45 41.60 41.45 42.20 1,012,348 42,229,818 41.715 15.83 15.77 15.83 15.77 16.05 2,661,129 15.869 -0.72%
2013-02-01 0 41.90 41.75 41.85 41.70 42.60 1,279,222 53,701,496 41.980 15.94 15.88 15.92 15.86 16.21 3,362,652 15.970 0.00%
2013-01-31 0 41.90 41.75 42.00 41.30 42.90 2,379,017 99,932,426 42.006 15.94 15.88 15.98 15.71 16.32 6,253,650 15.980 -0.36%
2013-01-30 0 42.05 41.95 42.00 41.95 43.50 1,320,097 55,809,118 42.277 16.00 15.96 15.98 15.96 16.55 3,470,099 16.083 -0.47%
2013-01-29 0 42.25 42.10 42.30 41.90 42.50 813,891 34,440,035 42.315 16.07 16.02 16.09 15.94 16.17 2,139,451 16.098 0.60%
2013-01-28 0 42.00 41.95 42.10 41.45 42.20 1,133,466 47,594,149 41.990 15.98 15.96 16.02 15.77 16.05 2,979,508 15.974 0.72%
2013-01-25 0 41.70 41.70 41.75 41.40 41.80 1,309,032 54,589,513 41.702 15.86 15.86 15.88 15.75 15.90 3,441,013 15.864 -0.36%
2013-01-24 0 41.85 41.85 42.00 41.75 42.25 2,031,852 85,560,413 42.110 15.92 15.92 15.98 15.88 16.07 5,341,068 16.019 -1.30%
2013-01-23 0 42.40 42.35 42.45 41.50 43.10 2,142,988 91,168,593 42.543 16.13 16.11 16.15 15.79 16.40 5,633,208 16.184 -1.05%
2013-01-22 0 42.85 42.85 42.95 42.30 43.30 1,010,050 43,315,845 42.885 16.30 16.30 16.34 16.09 16.47 2,655,088 16.314 0.23%
2013-01-21 0 42.75 42.75 42.85 42.40 43.00 831,622 35,525,637 42.718 16.26 16.26 16.30 16.13 16.36 2,186,060 16.251 0.35%
2013-01-18 0 42.60 42.60 42.65 42.00 42.90 931,927 39,707,309 42.608 16.21 16.21 16.22 15.98 16.32 2,449,728 16.209 0.47%
2013-01-17 0 42.40 42.30 42.40 42.15 43.00 1,507,000 63,927,200 42.420 16.13 16.09 16.13 16.03 16.36 3,961,405 16.138 -0.24%
2013-01-16 0 42.50 42.50 42.55 42.10 42.80 1,534,571 65,093,156 42.418 16.17 16.17 16.19 16.02 16.28 4,033,880 16.137 0.95%
2013-01-15 0 42.10 42.05 42.10 41.70 42.35 1,973,310 82,910,758 42.016 16.02 16.00 16.02 15.86 16.11 5,187,180 15.984 0.48%
2013-01-14 0 41.90 41.90 41.95 41.20 42.00 2,952,401 123,404,199 41.798 15.94 15.94 15.96 15.67 15.98 7,760,887 15.901 1.45%
2013-01-11 0 41.30 41.15 41.35 41.15 41.50 1,213,500 50,154,600 41.331 15.71 15.65 15.73 15.65 15.79 3,189,891 15.723 0.12%
2013-01-10 0 41.25 41.00 41.30 41.00 41.60 1,948,435 80,399,374 41.264 15.69 15.60 15.71 15.60 15.83 5,121,792 15.698 0.24%
2013-01-09 0 41.15 41.00 41.25 40.85 41.25 2,801,589 115,007,874 41.051 15.65 15.60 15.69 15.54 15.69 7,364,452 15.617 0.37%
2013-01-08 0 41.00 40.80 41.00 40.70 41.95 1,917,186 78,553,312 40.973 15.60 15.52 15.60 15.48 15.96 5,039,649 15.587 0.49%
2013-01-07 0 40.80 40.70 40.95 40.60 41.10 2,160,600 88,259,216 40.849 15.52 15.48 15.58 15.45 15.64 5,679,504 15.540 0.25%
2013-01-04 0 40.70 40.60 40.65 40.65 41.15 2,526,367 103,312,932 40.894 15.48 15.45 15.46 15.46 15.65 6,640,985 15.557 0.12%
2013-01-03 0 40.65 40.60 40.65 40.45 41.00 2,176,799 88,509,032 40.660 15.46 15.45 15.46 15.39 15.60 5,722,086 15.468 0.37%
2013-01-02 0 40.50 40.50 40.55 40.30 41.00 943,500 38,333,462 40.629 15.41 15.41 15.43 15.33 15.60 2,480,150 15.456 0.62%
2012-12-31 0 40.25 40.20 40.30 40.20 40.40 533,000 21,458,037 40.259 15.31 15.29 15.33 15.29 15.37 1,401,081 15.315 0.00%
2012-12-28 0 40.25 40.20 40.25 40.10 40.50 425,500 17,132,071 40.263 15.31 15.29 15.31 15.25 15.41 1,118,499 15.317 0.00%
2012-12-27 0 40.25 40.25 40.35 40.20 40.50 497,500 20,091,967 40.386 15.31 15.31 15.35 15.29 15.41 1,307,763 15.364 0.00%
2012-12-24 0 40.25 40.20 40.25 39.60 40.40 532,280 21,343,004 40.097 15.31 15.29 15.31 15.06 15.37 1,399,188 15.254 0.25%
2012-12-21 0 40.15 40.10 40.45 40.10 40.50 2,332,116 93,702,201 40.179 15.27 15.25 15.39 15.25 15.41 6,130,363 15.285 0.12%
2012-12-20 0 40.10 39.95 40.10 39.05 40.20 1,866,500 74,643,110 39.991 15.25 15.20 15.25 14.86 15.29 4,906,412 15.213 -0.37%
2012-12-19 0 40.25 40.20 40.35 39.80 40.35 1,061,621 42,610,426 40.137 15.31 15.29 15.35 15.14 15.35 2,790,651 15.269 0.12%
2012-12-18 0 40.20 40.10 40.30 39.80 40.50 800,233 32,132,236 40.154 15.29 15.25 15.33 15.14 15.41 2,103,548 15.275 -0.25%
2012-12-17 0 40.30 40.20 40.35 40.10 40.50 572,925 23,090,913 40.304 15.33 15.29 15.35 15.25 15.41 1,506,031 15.332 0.00%
2012-12-14 0 40.30 40.25 40.40 40.00 40.45 724,866 29,233,843 40.330 15.33 15.31 15.37 15.22 15.39 1,905,433 15.342 0.25%
2012-12-13 0 40.20 40.05 40.30 39.75 40.40 2,845,194 114,054,040 40.087 15.29 15.24 15.33 15.12 15.37 7,479,075 15.250 1.90%
2012-12-12 0 39.45 39.45 39.50 39.30 39.90 2,546,737 100,886,330 39.614 15.01 15.01 15.03 14.95 15.18 6,694,531 15.070 -1.25%
2012-12-11 0 39.95 39.90 40.05 39.80 40.40 611,544 24,492,841 40.051 15.20 15.18 15.24 15.14 15.37 1,607,547 15.236 -0.62%
2012-12-10 0 40.20 40.15 40.30 40.05 40.40 1,451,092 58,211,677 40.116 15.29 15.27 15.33 15.24 15.37 3,814,442 15.261 0.50%
2012-12-07 0 40.00 39.90 40.00 39.55 40.30 1,659,094 66,286,922 39.954 15.22 15.18 15.22 15.05 15.33 4,361,210 15.199 0.63%
2012-12-06 0 39.75 39.60 39.85 39.55 40.00 1,088,887 43,383,725 39.842 15.12 15.06 15.16 15.05 15.22 2,862,324 15.157 -0.50%
2012-12-05 0 39.95 39.90 40.00 39.55 40.00 1,299,906 51,928,844 39.948 15.20 15.18 15.22 15.05 15.22 3,417,024 15.197 0.13%
2012-12-04 0 39.90 39.85 40.00 39.75 40.00 933,775 37,246,762 39.888 15.18 15.16 15.22 15.12 15.22 2,454,586 15.174 0.38%
2012-12-03 0 39.75 39.60 39.75 39.55 40.50 1,320,107 52,722,336 39.938 15.12 15.06 15.12 15.05 15.41 3,470,125 15.193 0.51%
2012-11-30 0 39.55 39.35 39.55 39.35 40.00 1,121,755 44,492,923 39.664 15.05 14.97 15.05 14.97 15.22 2,948,723 15.089 -0.13%
2012-11-29 0 39.60 39.45 39.65 39.30 40.00 847,664 33,543,626 39.572 15.06 15.01 15.08 14.95 15.22 2,228,229 15.054 -0.50%
2012-11-28 0 39.80 39.60 39.80 39.35 39.95 1,235,936 49,052,012 39.688 15.14 15.06 15.14 14.97 15.20 3,248,868 15.098 0.63%
2012-11-27 0 39.55 39.50 39.65 39.45 40.00 649,680 25,818,645 39.741 15.05 15.03 15.08 15.01 15.22 1,707,794 15.118 0.25%
2012-11-26 0 39.45 39.35 39.40 39.30 39.80 815,199 32,239,953 39.549 15.01 14.97 14.99 14.95 15.14 2,142,889 15.045 0.51%
2012-11-23 0 39.25 39.20 39.30 39.00 39.50 716,500 28,197,200 39.354 14.93 14.91 14.95 14.84 15.03 1,883,442 14.971 0.64%
2012-11-22 0 39.00 38.85 39.00 38.60 39.20 503,100 19,613,800 38.986 14.84 14.78 14.84 14.68 14.91 1,322,484 14.831 0.52%
2012-11-21 0 38.80 38.65 38.90 38.60 39.30 695,293 27,061,369 38.921 14.76 14.70 14.80 14.68 14.95 1,827,696 14.806 -0.26%
2012-11-20 0 38.90 38.65 38.90 38.20 39.00 1,729,500 67,199,892 38.855 14.80 14.70 14.80 14.53 14.84 4,546,284 14.781 0.65%
2012-11-19 0 38.65 38.65 38.85 38.55 39.00 954,791 37,022,098 38.775 14.70 14.70 14.78 14.67 14.84 2,509,830 14.751 -1.15%
2012-11-16 0 39.10 39.10 39.20 38.70 39.30 643,500 25,145,451 39.076 14.87 14.87 14.91 14.72 14.95 1,691,549 14.865 -0.38%
2012-11-15 0 39.25 39.10 39.25 38.60 39.35 747,000 29,233,640 39.135 14.93 14.87 14.93 14.68 14.97 1,963,616 14.888 0.26%
2012-11-14 0 39.15 38.95 39.00 38.70 39.15 767,848 29,948,012 39.003 14.89 14.82 14.84 14.72 14.89 2,018,419 14.837 0.64%
2012-11-13 0 38.90 38.90 38.95 38.65 39.10 593,500 23,081,400 38.890 14.80 14.80 14.82 14.70 14.87 1,560,115 14.795 -0.38%
2012-11-12 0 39.05 38.90 39.10 38.55 39.55 531,000 20,676,575 38.939 14.86 14.80 14.87 14.67 15.05 1,395,824 14.813 0.13%
2012-11-09 0 39.00 38.95 39.10 38.75 39.55 902,908 35,347,852 39.149 14.84 14.82 14.87 14.74 15.05 2,373,447 14.893 -0.64%
2012-11-08 0 39.25 39.10 39.25 39.00 39.35 672,932 26,398,833 39.230 14.93 14.87 14.93 14.84 14.97 1,768,916 14.924 0.00%
2012-11-07 0 39.25 39.20 39.30 39.00 39.50 915,655 35,990,324 39.306 14.93 14.91 14.95 14.84 15.03 2,406,955 14.953 0.00%
2012-11-06 0 39.25 39.05 39.25 38.80 39.50 911,000 35,573,662 39.049 14.93 14.86 14.93 14.76 15.03 2,394,718 14.855 0.26%
2012-11-05 0 39.15 39.00 39.05 38.80 39.80 472,200 18,533,046 39.248 14.89 14.84 14.86 14.76 15.14 1,241,258 14.931 -0.38%
2012-11-02 0 39.30 39.25 39.30 39.00 39.45 894,975 35,163,105 39.289 14.95 14.93 14.95 14.84 15.01 2,352,594 14.947 0.64%
2012-11-01 0 39.05 39.00 39.10 38.40 39.25 1,216,505 47,320,242 38.899 14.86 14.84 14.87 14.61 14.93 3,197,790 14.798 1.56%
2012-10-31 0 38.45 38.40 38.55 38.30 38.80 838,361 32,298,708 38.526 14.63 14.61 14.67 14.57 14.76 2,203,774 14.656 0.00%
2012-10-30 0 38.45 38.40 38.45 37.95 38.80 1,508,852 57,670,415 38.221 14.63 14.61 14.63 14.44 14.76 3,966,274 14.540 -1.03%
2012-10-29 0 38.85 38.65 38.85 37.65 38.85 4,255,638 163,088,402 38.323 14.78 14.70 14.78 14.32 14.78 11,186,667 14.579 -3.24%
2012-10-26 0 40.15 40.05 40.15 40.00 40.40 1,284,701 51,541,755 40.120 15.27 15.24 15.27 15.22 15.37 3,377,055 15.262 0.50%
2012-10-25 0 39.95 39.85 40.05 39.55 40.25 2,104,519 84,243,248 40.030 15.20 15.16 15.24 15.05 15.31 5,532,085 15.228 -0.25%
2012-10-24 0 40.05 40.00 40.05 39.90 41.00 1,819,407 73,001,381 40.124 15.24 15.22 15.24 15.18 15.60 4,782,620 15.264 0.38%
2012-10-22 0 39.90 39.85 40.00 39.35 40.05 840,801 33,571,460 39.928 15.18 15.16 15.22 14.97 15.24 2,210,188 15.189 0.63%
2012-10-19 0 39.65 39.45 39.75 39.45 40.40 943,500 37,560,112 39.809 15.08 15.01 15.12 15.01 15.37 2,480,150 15.144 -0.38%
2012-10-18 0 39.80 39.65 39.85 39.40 40.35 1,821,905 72,323,347 39.697 15.14 15.08 15.16 14.99 15.35 4,789,187 15.101 -0.25%
2012-10-17 0 39.90 39.80 39.85 39.70 40.10 559,838 22,293,249 39.821 15.18 15.14 15.16 15.10 15.25 1,471,629 15.149 0.38%
2012-10-16 0 39.75 39.75 39.85 39.40 40.35 654,000 25,989,325 39.739 15.12 15.12 15.16 14.99 15.35 1,719,150 15.118 0.00%
2012-10-15 0 39.75 39.65 39.85 39.30 40.50 1,041,000 41,334,341 39.706 15.12 15.08 15.16 14.95 15.41 2,736,445 15.105 -0.25%
2012-10-12 0 39.85 39.85 39.90 39.60 40.00 1,103,152 43,939,914 39.831 15.16 15.16 15.18 15.06 15.22 2,899,822 15.153 0.38%
2012-10-11 0 39.70 39.60 39.70 39.25 40.45 2,839,361 112,858,636 39.748 15.10 15.06 15.10 14.93 15.39 7,463,742 15.121 -1.98%
2012-10-10 0 40.50 40.20 40.45 39.60 40.50 2,101,566 84,569,122 40.241 15.41 15.29 15.39 15.06 15.41 5,524,323 15.309 0.50%
2012-10-09 0 40.30 40.30 40.35 40.15 40.85 950,744 38,454,854 40.447 15.33 15.33 15.35 15.27 15.54 2,499,192 15.387 0.12%
2012-10-08 0 40.25 40.10 40.25 40.05 40.70 1,058,500 42,534,925 40.184 15.31 15.25 15.31 15.24 15.48 2,782,447 15.287 -0.49%
2012-10-05 0 40.45 40.15 40.20 39.80 40.95 2,474,040 100,395,406 40.580 15.39 15.27 15.29 15.14 15.58 6,503,434 15.437 0.50%
2012-10-04 0 40.25 40.20 40.30 39.85 40.85 2,159,226 87,088,943 40.333 15.31 15.29 15.33 15.16 15.54 5,675,892 15.344 -0.25%
2012-10-03 0 40.35 40.10 40.20 39.20 40.95 5,247,047 211,925,069 40.389 15.35 15.25 15.29 14.91 15.58 13,792,754 15.365 2.93%
2012-09-28 0 39.20 39.00 39.30 38.65 39.60 2,544,861 99,316,273 39.026 14.91 14.84 14.95 14.70 15.06 6,689,599 14.846 -0.13%
2012-09-27 0 39.25 39.25 39.45 39.00 39.80 1,008,195 39,607,074 39.285 14.93 14.93 15.01 14.84 15.14 2,650,212 14.945 -0.51%
2012-09-26 0 39.45 39.35 39.55 38.75 39.55 1,042,003 40,905,255 39.256 15.01 14.97 15.05 14.74 15.05 2,739,082 14.934 0.25%
2012-09-25 0 39.35 39.25 39.45 38.90 39.65 494,950 19,449,925 39.297 14.97 14.93 15.01 14.80 15.08 1,301,060 14.949 -0.13%
2012-09-24 0 39.40 39.35 39.60 39.20 39.90 1,747,275 69,277,083 39.649 14.99 14.97 15.06 14.91 15.18 4,593,009 15.083 -1.01%
2012-09-21 0 39.80 39.50 39.70 39.15 40.00 4,470,027 177,704,160 39.755 15.14 15.03 15.10 14.89 15.22 11,750,225 15.123 0.25%
2012-09-20 0 39.70 39.70 39.75 38.90 39.80 1,338,284 52,787,613 39.444 15.10 15.10 15.12 14.80 15.14 3,517,907 15.005 0.25%
2012-09-19 0 39.60 39.50 39.60 38.70 39.80 1,784,750 70,739,202 39.635 15.06 15.03 15.06 14.72 15.14 4,691,518 15.078 0.76%
2012-09-18 0 39.30 39.15 39.30 39.15 39.65 2,356,500 92,560,737 39.279 14.95 14.89 14.95 14.89 15.08 6,194,460 14.943 0.64%
2012-09-17 0 39.05 38.85 39.00 38.80 39.45 2,179,011 84,977,413 38.998 14.86 14.78 14.84 14.76 15.01 5,727,900 14.836 0.64%
2012-09-14 0 38.80 38.75 39.05 38.75 39.40 5,786,000 225,951,252 39.051 14.76 14.74 14.86 14.74 14.99 15,209,483 14.856 1.31%
2012-09-13 0 38.30 38.20 38.35 37.50 38.55 1,466,854 56,152,951 38.281 14.57 14.53 14.59 14.27 14.67 3,855,875 14.563 0.39%
2012-09-12 0 38.15 38.05 38.15 38.00 38.70 1,921,872 73,688,201 38.342 14.51 14.48 14.51 14.46 14.72 5,051,967 14.586 0.93%
2012-09-11 0 37.80 37.75 37.85 37.60 38.00 1,009,098 38,168,047 37.824 14.38 14.36 14.40 14.30 14.46 2,652,585 14.389 0.13%
2012-09-10 0 37.75 37.70 37.85 36.95 37.95 3,007,407 112,796,859 37.506 14.36 14.34 14.40 14.06 14.44 7,905,480 14.268 2.03%
2012-09-07 0 37.00 37.00 37.20 36.40 37.85 2,442,154 90,242,513 36.952 14.08 14.08 14.15 13.85 14.40 6,419,616 14.057 1.79%
2012-09-06 0 36.35 36.30 36.40 36.05 36.90 1,911,954 69,761,056 36.487 13.83 13.81 13.85 13.71 14.04 5,025,896 13.880 -0.55%
2012-09-05 0 36.55 36.55 36.65 36.30 37.30 1,218,859 44,821,322 36.773 13.90 13.90 13.94 13.81 14.19 3,203,978 13.989 0.41%
2012-09-04 0 36.80 36.80 36.85 36.80 37.50 463,356 17,133,226 36.976 13.85 13.85 13.87 13.85 14.11 1,231,395 13.914 -0.14%
2012-09-03 0 36.85 36.85 36.90 36.80 37.10 965,319 35,601,179 36.880 13.87 13.87 13.88 13.85 13.96 2,565,390 13.877 0.00%
2012-08-31 0 36.85 36.85 36.95 36.35 37.00 2,104,589 77,367,895 36.762 13.87 13.87 13.90 13.68 13.92 5,593,064 13.833 0.55%
2012-08-30 0 36.65 36.65 36.75 36.55 37.55 3,122,900 115,422,900 36.960 13.79 13.79 13.83 13.75 14.13 8,299,282 13.908 -2.91%
2012-08-29 0 37.75 37.75 37.90 37.60 38.00 755,919 28,539,863 37.755 14.20 14.20 14.26 14.15 14.30 2,008,897 14.207 0.13%
2012-08-28 0 37.70 37.70 37.80 37.25 38.05 854,540 32,119,370 37.587 14.19 14.19 14.22 14.02 14.32 2,270,988 14.143 -0.66%
2012-08-27 0 37.95 37.85 38.00 37.80 38.20 374,400 14,207,384 37.947 14.28 14.24 14.30 14.22 14.37 994,989 14.279 0.40%
2012-08-24 0 37.80 37.70 37.85 37.60 38.35 885,000 33,551,012 37.911 14.22 14.19 14.24 14.15 14.43 2,351,937 14.265 -0.92%
2012-08-23 0 38.15 38.10 38.20 37.65 38.45 1,417,000 53,907,337 38.043 14.36 14.34 14.37 14.17 14.47 3,765,757 14.315 1.60%
2012-08-22 0 37.55 37.55 37.80 37.25 38.50 1,404,500 53,200,340 37.878 14.13 14.13 14.22 14.02 14.49 3,732,538 14.253 -0.66%
2012-08-21 0 37.80 37.75 37.85 37.65 38.10 1,976,500 74,675,499 37.782 14.22 14.20 14.24 14.17 14.34 5,252,660 14.217 -0.79%
2012-08-20 0 38.10 37.95 38.10 37.85 38.30 1,221,500 46,360,841 37.954 14.34 14.28 14.34 14.24 14.41 3,246,205 14.282 -0.52%
2012-08-17 0 38.30 38.20 38.35 38.20 38.50 1,961,165 75,098,407 38.293 14.41 14.37 14.43 14.37 14.49 5,211,906 14.409 0.92%
2012-08-16 0 37.95 37.90 37.95 37.50 38.45 1,336,604 50,930,503 38.104 14.28 14.26 14.28 14.11 14.47 3,552,100 14.338 -0.13%
2012-08-15 0 38.00 37.85 38.00 37.10 38.00 1,814,944 68,686,941 37.845 14.30 14.24 14.30 13.96 14.30 4,823,316 14.241 1.06%
2012-08-14 0 37.60 37.55 37.60 37.20 38.20 797,084 29,975,098 37.606 14.15 14.13 14.15 14.00 14.37 2,118,296 14.151 0.40%
2012-08-13 0 37.45 37.35 37.50 37.30 38.10 1,068,854 40,256,170 37.663 14.09 14.05 14.11 14.04 14.34 2,840,540 14.172 -1.06%
2012-08-10 0 37.85 37.70 37.90 37.55 38.20 1,673,789 63,420,469 37.890 14.24 14.19 14.26 14.13 14.37 4,448,188 14.258 0.66%
2012-08-09 0 37.60 37.55 37.65 37.40 38.25 1,695,992 64,123,895 37.809 14.15 14.13 14.17 14.07 14.39 4,507,194 14.227 0.13%
2012-08-08 0 37.55 37.35 37.60 37.35 38.45 3,270,420 123,028,354 37.619 14.13 14.05 14.15 14.05 14.47 8,691,325 14.155 1.90%
2012-08-07 0 36.85 36.85 37.05 36.80 37.25 2,158,198 79,977,563 37.058 13.87 13.87 13.94 13.85 14.02 5,735,533 13.944 0.14%
2012-08-06 0 36.80 36.80 36.95 36.35 37.40 4,579,421 169,419,389 36.996 13.85 13.85 13.90 13.68 14.07 12,170,069 13.921 2.36%
2012-08-03 0 35.95 35.85 36.00 35.50 36.05 1,555,193 55,891,308 35.939 13.53 13.49 13.55 13.36 13.57 4,133,013 13.523 0.00%
2012-08-02 0 35.95 35.85 35.95 35.70 36.45 2,671,913 96,185,126 35.999 13.53 13.49 13.53 13.43 13.72 7,100,759 13.546 0.28%
2012-08-01 0 35.85 35.75 35.85 35.40 36.00 1,597,871 57,186,267 35.789 13.49 13.45 13.49 13.32 13.55 4,246,432 13.467 0.56%
2012-07-31 0 35.65 35.50 35.55 35.50 36.15 1,339,891 47,877,173 35.732 13.41 13.36 13.38 13.36 13.60 3,560,836 13.445 0.99%
2012-07-30 0 35.30 35.20 35.50 35.15 35.75 1,220,100 43,150,322 35.366 13.28 13.25 13.36 13.23 13.45 3,242,484 13.308 -0.56%
2012-07-27 0 35.50 35.35 35.45 34.95 36.10 1,058,000 37,583,912 35.524 13.36 13.30 13.34 13.15 13.58 2,811,694 13.367 1.00%
2012-07-26 0 35.15 35.05 35.25 34.90 35.60 710,000 25,016,330 35.234 13.23 13.19 13.26 13.13 13.40 1,886,865 13.258 0.00%
2012-07-25 0 35.15 35.00 35.25 34.20 35.55 1,347,000 47,205,025 35.045 13.23 13.17 13.26 12.87 13.38 3,579,728 13.187 -0.14%
2012-07-24 0 35.20 35.30 35.35 35.10 36.00 713,901 25,356,922 35.519 13.25 13.28 13.30 13.21 13.55 1,897,232 13.365 -0.28%
2012-07-23 0 35.30 35.40 35.45 35.05 36.00 851,540 30,242,362 35.515 13.28 13.32 13.34 13.19 13.55 2,263,015 13.364 -0.70%
2012-07-20 0 35.55 35.45 35.70 35.20 36.30 1,281,530 45,519,465 35.520 13.38 13.34 13.43 13.25 13.66 3,405,738 13.366 -0.56%
2012-07-19 0 35.75 35.70 35.75 35.55 35.95 1,586,971 56,656,321 35.701 13.45 13.43 13.45 13.38 13.53 4,217,465 13.434 -0.28%
2012-07-18 0 35.85 35.75 35.85 35.40 36.00 1,006,843 35,982,590 35.738 13.49 13.45 13.49 13.32 13.55 2,675,742 13.448 0.28%
2012-07-17 0 35.75 35.80 35.85 35.35 36.30 2,342,000 83,942,027 35.842 13.45 13.47 13.49 13.30 13.66 6,223,997 13.487 0.70%
2012-07-16 0 35.50 35.40 35.50 35.25 35.85 581,231 20,669,281 35.561 13.36 13.32 13.36 13.26 13.49 1,544,654 13.381 -0.14%
2012-07-13 0 35.55 35.55 35.60 35.00 35.75 1,209,520 43,000,399 35.552 13.38 13.38 13.40 13.17 13.45 3,214,367 13.378 1.14%
2012-07-12 0 35.15 35.10 35.15 34.75 35.50 1,611,000 56,750,025 35.227 13.23 13.21 13.23 13.08 13.36 4,281,323 13.255 0.00%
2012-07-11 0 35.15 35.15 35.25 34.35 35.40 1,892,946 66,395,621 35.075 13.23 13.23 13.26 12.93 13.32 5,030,610 13.198 0.43%
2012-07-10 0 35.00 34.80 35.00 34.45 35.00 1,739,981 60,777,959 34.930 13.17 13.09 13.17 12.96 13.17 4,624,097 13.144 1.16%
2012-07-09 0 34.60 34.55 34.60 33.80 35.05 1,646,336 56,853,877 34.534 13.02 13.00 13.02 12.72 13.19 4,375,231 12.994 -2.12%
2012-07-06 0 35.35 35.25 35.45 34.25 35.45 3,537,354 124,325,202 35.146 13.30 13.26 13.34 12.89 13.34 9,400,717 13.225 3.21%
2012-07-05 0 34.25 34.25 34.30 33.85 34.50 2,301,500 78,892,475 34.279 12.89 12.89 12.91 12.74 12.98 6,116,366 12.899 -0.15%
2012-07-04 0 34.30 34.20 34.35 34.00 34.35 3,350,250 114,482,993 34.171 12.91 12.87 12.93 12.79 12.93 8,903,478 12.858 2.08%
2012-07-03 0 33.60 33.55 33.60 33.35 34.05 2,224,219 74,875,971 33.664 12.64 12.62 12.64 12.55 12.81 5,910,987 12.667 1.66%
2012-06-29 0 33.05 32.85 33.10 32.35 33.85 2,735,946 90,534,051 33.091 12.44 12.36 12.46 12.17 12.74 7,270,930 12.452 0.76%
2012-06-28 0 32.80 32.75 32.85 32.70 33.50 3,024,776 99,824,969 33.002 12.34 12.32 12.36 12.30 12.61 8,038,512 12.418 1.23%
2012-06-27 0 32.40 32.30 32.45 31.65 33.00 2,111,868 68,670,473 32.516 12.19 12.15 12.21 11.91 12.42 5,612,408 12.235 1.73%
2012-06-26 0 31.85 31.90 32.00 31.40 32.00 1,565,000 49,712,540 31.765 11.98 12.00 12.04 11.82 12.04 4,159,076 11.953 0.31%
2012-06-25 0 31.75 31.70 31.75 31.65 32.20 2,567,100 81,838,697 31.880 11.95 11.93 11.95 11.91 12.12 6,822,213 11.996 -1.24%
2012-06-22 0 32.15 32.10 32.15 31.45 32.75 2,830,130 90,760,259 32.069 12.10 12.08 12.10 11.83 12.32 7,521,230 12.067 -0.92%
2012-06-21 0 32.45 32.45 32.50 31.65 32.75 2,279,543 73,836,061 32.391 12.21 12.21 12.23 11.91 12.32 6,058,014 12.188 -0.31%
2012-06-20 0 32.55 32.45 32.55 31.40 33.05 7,500,036 243,586,924 32.478 12.25 12.21 12.25 11.82 12.44 19,931,767 12.221 4.49%
2012-06-19 0 31.15 31.10 31.25 29.90 31.65 3,830,557 118,607,055 30.963 11.72 11.70 11.76 11.25 11.91 10,179,921 11.651 3.49%
2012-06-18 0 30.10 29.95 30.15 29.85 30.20 2,264,143 67,998,003 30.033 11.33 11.27 11.35 11.23 11.36 6,017,087 11.301 0.84%
2012-06-15 0 29.85 29.60 29.90 29.50 30.60 2,528,490 75,825,282 29.988 11.23 11.14 11.25 11.10 11.51 6,719,604 11.284 -0.17%
2012-06-14 0 29.90 29.85 30.05 29.85 31.05 2,836,898 85,592,611 30.171 11.25 11.23 11.31 11.23 11.68 7,539,216 11.353 -0.66%
2012-06-13 0 30.10 30.10 30.20 29.85 30.70 1,713,020 51,616,665 30.132 11.33 11.33 11.36 11.23 11.55 4,552,447 11.338 -1.31%
2012-06-12 0 30.50 30.45 30.50 29.65 32.15 801,474 24,258,035 30.267 11.48 11.46 11.48 11.16 12.10 2,129,962 11.389 0.83%
2012-06-11 0 30.25 30.25 30.35 30.20 30.70 2,461,587 74,402,184 30.225 11.38 11.38 11.42 11.36 11.55 6,541,806 11.373 1.17%
2012-06-08 0 29.90 29.85 30.05 29.80 30.70 1,704,448 51,197,358 30.038 11.25 11.23 11.31 11.21 11.55 4,529,666 11.303 -1.64%
2012-06-07 0 30.40 30.40 30.55 30.35 31.40 2,214,866 67,993,309 30.699 11.44 11.44 11.50 11.42 11.82 5,886,131 11.551 0.00%
2012-06-06 0 30.40 30.35 30.45 30.05 30.75 2,571,756 78,036,940 30.344 11.44 11.42 11.46 11.31 11.57 6,834,586 11.418 0.33%
2012-06-05 0 30.30 30.25 30.30 30.05 31.50 1,224,021 37,309,930 30.481 11.40 11.38 11.40 11.31 11.85 3,252,905 11.470 -0.16%
2012-06-04 0 30.35 30.30 30.45 29.80 30.60 1,530,213 46,281,818 30.245 11.42 11.40 11.46 11.21 11.51 4,066,627 11.381 -1.78%
2012-06-01 0 30.90 30.80 30.90 30.65 31.25 1,284,650 39,737,425 30.932 11.63 11.59 11.63 11.53 11.76 3,414,030 11.639 0.00%
2012-05-31 0 30.90 31.15 31.20 30.60 31.20 1,669,726 51,618,036 30.914 11.63 11.72 11.74 11.51 11.74 4,437,391 11.633 -1.59%
2012-05-30 0 31.40 31.10 31.40 30.60 31.40 1,822,100 56,495,894 31.006 11.82 11.70 11.82 11.51 11.82 4,842,333 11.667 0.32%
2012-05-29 0 31.30 31.25 31.35 30.80 31.95 1,176,827 36,744,189 31.223 11.78 11.76 11.80 11.59 12.02 3,127,484 11.749 0.97%
2012-05-28 0 31.00 30.80 30.95 30.35 31.05 1,378,000 42,408,275 30.775 11.66 11.59 11.65 11.42 11.68 3,662,112 11.580 0.98%
2012-05-25 0 30.70 30.70 30.75 30.15 31.50 3,600,474 110,185,646 30.603 11.55 11.55 11.57 11.35 11.85 9,568,462 11.516 -2.07%
2012-05-24 0 31.35 31.30 31.45 30.80 32.00 676,997 21,213,544 31.335 11.80 11.78 11.83 11.59 12.04 1,799,158 11.791 -1.88%
2012-05-23 0 31.95 31.80 32.00 31.20 32.20 1,265,476 40,277,116 31.828 12.02 11.97 12.04 11.74 12.12 3,363,074 11.976 -1.54%
2012-05-22 0 32.45 32.10 32.45 32.00 33.00 1,286,974 41,581,168 32.309 12.21 12.08 12.21 12.04 12.42 3,420,206 12.158 1.25%
2012-05-21 0 32.05 32.05 32.15 30.90 32.55 724,292 23,161,525 31.978 12.06 12.06 12.10 11.63 12.25 1,924,847 12.033 0.94%
2012-05-18 0 31.75 31.70 31.75 30.55 32.20 833,924 26,273,151 31.505 11.95 11.93 11.95 11.50 12.12 2,216,200 11.855 -1.24%
2012-05-17 0 32.15 32.00 32.10 31.45 32.70 1,557,115 50,194,082 32.235 12.10 12.04 12.08 11.83 12.30 4,138,121 12.130 2.39%
2012-05-16 0 31.40 31.25 31.40 31.05 32.55 2,422,635 76,127,771 31.424 11.82 11.76 11.82 11.68 12.25 6,438,289 11.824 -4.12%
2012-05-15 0 32.75 32.75 32.85 32.10 33.40 1,750,833 57,325,794 32.742 12.32 12.32 12.36 12.08 12.57 4,652,937 12.320 0.15%
2012-05-14 0 32.70 32.50 32.75 32.40 34.00 926,500 30,407,250 32.819 12.30 12.23 12.32 12.19 12.79 2,462,226 12.349 -1.51%
2012-05-11 0 33.20 32.90 33.20 32.70 34.10 1,255,000 41,504,762 33.072 12.49 12.38 12.49 12.30 12.83 3,335,233 12.444 -1.04%
2012-05-10 0 33.55 33.65 33.70 33.50 34.90 1,438,027 48,810,182 33.942 12.62 12.66 12.68 12.61 13.13 3,821,638 12.772 -1.61%
2012-05-09 0 34.10 34.10 34.20 34.10 34.90 1,561,816 53,472,500 34.237 12.83 12.83 12.87 12.83 13.13 4,150,614 12.883 -2.01%
2012-05-08 0 34.80 34.55 34.75 34.20 34.85 1,761,900 60,641,210 34.418 13.09 13.00 13.08 12.87 13.11 4,682,348 12.951 0.58%
2012-05-07 0 34.60 34.55 34.60 34.20 34.90 1,370,000 47,332,994 34.550 13.02 13.00 13.02 12.87 13.13 3,640,852 13.001 -1.93%
2012-05-04 0 35.75 35.60 35.75 35.35 35.95 1,060,815 37,866,034 35.695 13.28 13.22 13.28 13.13 13.35 2,856,733 13.255 -0.42%
2012-05-03 0 35.90 35.70 35.90 35.55 36.15 873,299 31,302,073 35.843 13.33 13.26 13.33 13.20 13.42 2,351,759 13.310 0.70%
2012-05-02 0 35.65 35.70 35.95 34.05 36.15 1,855,992 66,504,358 35.832 13.24 13.26 13.35 12.64 13.42 4,998,113 13.306 0.56%
2012-04-30 0 35.45 35.30 35.35 34.60 35.60 1,148,433 40,407,274 35.185 13.16 13.11 13.13 12.85 13.22 3,092,684 13.065 2.31%
2012-04-27 0 34.65 34.60 34.85 34.55 35.00 1,526,034 52,986,556 34.722 12.87 12.85 12.94 12.83 13.00 4,109,549 12.894 -0.86%
2012-04-26 0 34.95 34.95 35.10 34.30 35.10 1,369,883 47,644,130 34.780 12.98 12.98 13.03 12.74 13.03 3,689,040 12.915 0.87%
2012-04-25 0 34.65 34.60 34.70 34.05 35.10 1,630,287 56,169,732 34.454 12.87 12.85 12.89 12.64 13.03 4,390,298 12.794 -0.86%
2012-04-24 0 34.95 34.90 34.95 34.15 34.95 1,764,542 61,123,158 34.640 12.98 12.96 12.98 12.68 12.98 4,751,841 12.863 1.01%
2012-04-23 0 34.60 34.55 34.60 34.40 35.30 461,519 16,002,245 34.673 12.85 12.83 12.85 12.77 13.11 1,242,852 12.875 -1.00%
2012-04-20 0 34.95 34.85 34.95 34.60 35.00 997,455 34,740,752 34.829 12.98 12.94 12.98 12.85 13.00 2,686,107 12.933 -1.27%
2012-04-19 0 35.40 35.20 35.45 34.80 35.45 647,968 22,828,746 35.231 13.15 13.07 13.16 12.92 13.16 1,744,952 13.083 0.71%
2012-04-18 0 35.15 35.00 35.15 34.75 35.60 753,189 26,401,821 35.053 13.05 13.00 13.05 12.90 13.22 2,028,308 13.017 0.43%
2012-04-17 0 35.00 34.80 35.05 34.40 35.45 1,574,271 55,077,183 34.986 13.00 12.92 13.02 12.77 13.16 4,239,449 12.992 -1.82%
2012-04-16 0 35.65 35.65 35.70 35.30 36.10 1,127,134 40,198,899 35.665 13.24 13.24 13.26 13.11 13.41 3,035,327 13.244 -0.28%
2012-04-13 0 35.75 35.75 35.80 35.30 36.10 1,302,833 46,596,889 35.766 13.28 13.28 13.29 13.11 13.41 3,508,477 13.281 1.71%
2012-04-12 0 35.15 35.05 35.35 35.05 36.20 1,118,833 39,651,543 35.440 13.05 13.02 13.13 13.02 13.44 3,012,973 13.160 1.01%
2012-04-11 0 34.80 34.75 35.00 34.35 35.00 965,741 33,512,014 34.701 12.92 12.90 13.00 12.76 13.00 2,600,702 12.886 -1.28%
2012-04-10 0 35.25 35.25 35.40 35.10 36.15 1,011,150 35,979,816 35.583 13.09 13.09 13.15 13.03 13.42 2,722,987 13.213 -0.14%
2012-04-05 0 35.30 35.25 35.30 34.05 35.75 1,437,837 50,343,306 35.013 13.11 13.09 13.11 12.64 13.28 3,872,038 13.002 1.58%
2012-04-03 0 34.75 34.75 34.80 34.40 35.70 3,071,009 107,167,824 34.897 12.90 12.90 12.92 12.77 13.26 8,270,105 12.958 -0.14%
2012-04-02 0 34.80 34.75 34.80 34.35 35.25 1,877,729 65,213,032 34.730 12.92 12.90 12.92 12.76 13.09 5,056,649 12.896 -0.43%
2012-03-30 0 34.95 34.90 35.05 34.20 35.30 2,682,472 93,604,490 34.895 12.98 12.96 13.02 12.70 13.11 7,223,790 12.958 -2.37%
2012-03-29 0 35.80 35.65 35.95 35.50 36.40 1,872,812 67,384,705 35.980 13.29 13.24 13.35 13.18 13.52 5,043,408 13.361 -1.10%
2012-03-28 0 36.20 36.15 36.30 35.95 36.80 2,193,300 79,293,313 36.153 13.44 13.42 13.48 13.35 13.67 5,906,470 13.425 0.56%
2012-03-27 0 36.00 36.05 36.15 35.45 36.40 2,341,047 83,967,711 35.868 13.37 13.39 13.42 13.16 13.52 6,304,346 13.319 0.84%
2012-03-26 0 35.70 35.70 36.00 34.95 36.35 994,040 35,505,672 35.719 13.26 13.26 13.37 12.98 13.50 2,676,910 13.264 0.99%
2012-03-23 0 35.35 35.25 35.30 34.50 35.85 2,941,016 103,816,294 35.299 13.13 13.09 13.11 12.81 13.31 7,920,039 13.108 -1.26%
2012-03-22 0 35.80 35.85 36.15 35.40 36.55 2,134,200 76,712,691 35.944 13.29 13.31 13.42 13.15 13.57 5,747,316 13.348 -0.14%
2012-03-21 0 35.85 35.85 35.95 35.50 36.60 3,076,000 110,374,076 35.882 13.31 13.31 13.35 13.18 13.59 8,283,546 13.324 -2.05%
2012-03-20 0 36.60 36.35 36.80 35.40 36.80 2,615,689 94,858,632 36.265 13.59 13.50 13.67 13.15 13.67 7,043,946 13.467 0.00%
2012-03-19 0 36.60 36.45 36.65 34.45 36.65 3,610,417 130,827,874 36.236 13.59 13.54 13.61 12.79 13.61 9,722,709 13.456 6.40%
2012-03-16 0 34.40 34.35 34.40 33.80 35.20 3,505,904 120,997,182 34.512 12.77 12.76 12.77 12.55 13.07 9,441,260 12.816 -1.71%
2012-03-15 0 35.00 34.90 35.05 34.65 36.25 2,233,500 78,718,725 35.245 13.00 12.96 13.02 12.87 13.46 6,014,727 13.088 -3.05%
2012-03-14 0 36.10 36.00 36.10 35.50 36.75 2,571,799 92,609,061 36.009 13.41 13.37 13.41 13.18 13.65 6,925,752 13.372 2.56%
2012-03-13 0 35.20 35.05 35.20 34.20 35.20 1,494,578 52,104,197 34.862 13.07 13.02 13.07 12.70 13.07 4,024,839 12.946 3.23%
2012-03-12 0 34.10 34.10 34.15 33.85 34.80 1,222,485 41,733,828 34.139 12.66 12.66 12.68 12.57 12.92 3,292,103 12.677 -0.58%
2012-03-09 0 34.30 34.25 34.50 34.05 34.85 987,848 34,062,650 34.482 12.74 12.72 12.81 12.64 12.94 2,660,235 12.804 -1.01%
2012-03-08 0 34.65 34.50 34.75 33.60 34.95 1,476,573 51,116,754 34.619 12.87 12.81 12.90 12.48 12.98 3,976,352 12.855 1.61%
2012-03-07 0 34.10 33.85 34.10 33.25 34.15 2,408,303 80,948,989 33.612 12.66 12.57 12.66 12.35 12.68 6,485,464 12.482 0.74%
2012-03-06 0 33.85 33.70 34.00 33.70 35.85 3,372,708 115,874,281 34.356 12.57 12.51 12.63 12.51 13.31 9,082,568 12.758 -4.24%
2012-03-05 0 35.35 35.20 35.35 34.65 36.30 1,544,581 54,278,030 35.141 13.13 13.07 13.13 12.87 13.48 4,159,495 13.049 -1.81%
2012-03-02 0 36.00 35.80 36.05 35.40 36.50 1,457,862 52,144,597 35.768 13.37 13.29 13.39 13.15 13.55 3,925,964 13.282 1.12%
2012-03-01 0 35.60 35.45 35.55 35.10 36.85 2,104,777 75,664,954 35.949 13.22 13.16 13.20 13.03 13.68 5,668,081 13.349 -3.26%
2012-02-29 0 36.80 36.55 36.90 35.20 37.15 3,266,668 118,376,193 36.238 13.67 13.57 13.70 13.07 13.80 8,797,007 13.456 3.66%
2012-02-28 0 35.50 35.50 35.55 35.10 35.80 2,166,571 76,730,585 35.416 13.18 13.18 13.20 13.03 13.29 5,834,489 13.151 0.28%
2012-02-27 0 35.40 35.40 35.55 35.05 35.70 1,646,651 58,388,523 35.459 13.15 13.15 13.20 13.02 13.26 4,434,366 13.167 -0.98%
2012-02-24 0 35.75 35.75 35.90 35.10 36.10 1,690,900 60,605,115 35.842 13.28 13.28 13.33 13.03 13.41 4,553,526 13.309 0.28%
2012-02-23 0 35.65 35.60 35.65 35.20 36.00 2,852,666 101,744,174 35.666 13.24 13.22 13.24 13.07 13.37 7,682,116 13.244 -0.28%
2012-02-22 0 35.75 35.75 35.80 35.45 36.30 2,105,558 75,819,958 36.009 13.28 13.28 13.29 13.16 13.48 5,670,184 13.372 1.27%
2012-02-21 0 35.30 35.25 35.40 35.05 36.30 3,177,423 112,684,325 35.464 13.11 13.09 13.15 13.02 13.48 8,556,674 13.169 -1.67%
2012-02-20 0 35.90 35.80 35.95 35.45 36.90 3,869,500 140,282,750 36.253 13.33 13.29 13.35 13.16 13.70 10,420,409 13.462 0.70%
2012-02-17 0 35.65 35.60 35.65 35.10 36.10 1,858,462 66,462,063 35.762 13.24 13.22 13.24 13.03 13.41 5,004,764 13.280 1.57%
2012-02-16 0 35.10 35.10 35.15 34.50 35.45 3,627,530 127,073,233 35.030 13.03 13.03 13.05 12.81 13.16 9,768,794 13.008 0.57%
2012-02-15 0 34.90 34.95 35.10 33.80 35.40 6,264,734 217,952,790 34.790 12.96 12.98 13.03 12.55 13.15 16,870,679 12.919 2.95%
2012-02-14 0 33.90 33.85 33.90 32.00 34.35 5,478,590 184,406,014 33.659 12.59 12.57 12.59 11.88 12.76 14,753,625 12.499 6.10%
2012-02-13 0 31.95 31.90 32.05 31.40 32.35 2,175,355 69,476,274 31.938 11.86 11.85 11.90 11.66 12.01 5,858,144 11.860 -1.39%
2012-02-10 0 32.40 32.30 32.40 32.20 33.95 5,134,328 169,025,211 32.921 12.03 11.99 12.03 11.96 12.61 13,826,541 12.225 -1.22%
2012-02-09 0 32.80 32.80 32.85 31.50 33.20 7,542,058 244,271,643 32.388 12.18 12.18 12.20 11.70 12.33 20,310,462 12.027 3.14%
2012-02-08 0 31.80 31.80 31.85 30.50 31.85 4,586,221 143,900,495 31.377 11.81 11.81 11.83 11.33 11.83 12,350,511 11.651 3.25%
2012-02-07 0 30.80 30.60 30.75 30.25 31.45 5,638,416 174,010,982 30.862 11.44 11.36 11.42 11.23 11.68 15,184,030 11.460 0.00%
2012-02-06 0 30.80 30.60 30.95 30.40 31.00 5,193,233 158,849,923 30.588 11.44 11.36 11.49 11.29 11.51 13,985,170 11.358 1.32%
2012-02-03 0 30.40 30.35 30.40 29.85 30.60 6,481,434 196,595,993 30.332 11.29 11.27 11.29 11.08 11.36 17,454,244 11.264 1.50%
2012-02-02 0 29.95 29.95 30.05 29.55 30.25 3,903,399 117,045,867 29.986 11.12 11.12 11.16 10.97 11.23 10,511,698 11.135 0.50%
2012-02-01 0 29.80 29.75 29.80 29.35 30.25 4,259,000 126,694,994 29.748 11.07 11.05 11.07 10.90 11.23 11,469,317 11.046 0.17%
2012-01-31 0 29.75 29.55 29.80 28.55 30.00 2,366,500 70,151,759 29.644 11.05 10.97 11.07 10.60 11.14 6,372,890 11.008 2.23%
2012-01-30 0 29.10 29.05 29.10 28.75 30.40 4,983,500 145,519,425 29.200 10.81 10.79 10.81 10.68 11.29 13,420,367 10.843 -2.18%
2012-01-27 0 29.75 29.55 29.80 29.15 30.25 3,101,634 92,596,318 29.854 11.05 10.97 11.07 10.82 11.23 8,352,577 11.086 -0.83%
2012-01-26 0 30.00 29.95 30.00 29.65 30.60 5,262,400 157,984,838 30.021 11.14 11.12 11.14 11.01 11.36 14,171,434 11.148 3.81%
2012-01-20 0 28.90 28.85 28.90 27.30 29.25 5,604,646 160,841,053 28.698 10.73 10.71 10.73 10.14 10.86 15,093,089 10.657 1.23%
2012-01-19 0 28.55 28.40 28.45 26.95 28.65 7,374,246 205,385,672 27.852 10.60 10.55 10.56 10.01 10.64 19,858,551 10.342 7.33%
2012-01-18 0 26.60 26.60 26.70 26.50 27.05 4,447,611 119,042,158 26.765 9.878 9.878 9.915 9.840 10.04 11,977,239 9.9390 0.38%
2012-01-17 0 26.50 26.50 26.60 26.45 26.75 1,203,168 31,959,068 26.562 9.840 9.840 9.878 9.822 9.933 3,240,084 9.8637 0.38%
2012-01-16 0 26.40 26.35 26.50 26.35 26.70 810,000 21,501,387 26.545 9.803 9.785 9.840 9.785 9.915 2,181,298 9.8572 -0.38%
2012-01-13 0 26.50 26.45 26.50 26.45 26.80 1,904,858 50,503,720 26.513 9.840 9.822 9.840 9.822 9.952 5,129,707 9.8453 0.00%
2012-01-12 0 26.50 26.50 26.60 26.15 26.60 3,516,400 92,610,095 26.337 9.840 9.840 9.878 9.711 9.878 9,469,525 9.7798 1.34%
2012-01-11 0 26.15 26.20 26.25 25.85 26.30 1,043,774 27,273,023 26.129 9.711 9.729 9.748 9.599 9.766 2,810,842 9.7028 0.38%
2012-01-10 0 26.05 25.90 26.00 25.75 26.25 1,523,000 39,521,301 25.950 9.673 9.618 9.655 9.562 9.748 4,101,378 9.6361 0.00%
2012-01-09 0 26.05 25.90 26.05 25.35 26.40 1,467,979 38,037,120 25.911 9.673 9.618 9.673 9.413 9.803 3,953,209 9.6218 0.19%
2012-01-06 0 26.00 25.95 26.00 25.85 26.20 1,213,500 31,521,764 25.976 9.655 9.636 9.655 9.599 9.729 3,267,907 9.6459 -0.57%
2012-01-05 0 26.15 26.00 26.10 25.70 26.20 643,999 16,730,867 25.980 9.711 9.655 9.692 9.543 9.729 1,734,264 9.6472 0.19%
2012-01-04 0 26.10 26.15 26.20 25.90 26.40 990,436 25,872,892 26.123 9.692 9.711 9.729 9.618 9.803 2,667,205 9.7004 0.97%
2012-01-03 0 25.85 25.80 26.00 25.75 26.10 1,541,586 39,830,080 25.837 9.599 9.581 9.655 9.562 9.692 4,151,430 9.5943 0.58%
2011-12-30 0 25.70 25.55 25.70 25.30 26.00 804,484 20,585,944 25.589 9.543 9.488 9.543 9.395 9.655 2,166,443 9.5022 -1.15%
2011-12-29 0 26.00 25.75 26.00 25.50 26.10 487,072 12,584,086 25.836 9.655 9.562 9.655 9.469 9.692 1,311,666 9.5940 0.39%
2011-12-28 0 25.90 25.80 25.95 25.50 26.05 479,000 12,336,450 25.755 9.618 9.581 9.636 9.469 9.673 1,289,928 9.5637 -0.38%
2011-12-23 0 26.00 25.95 26.00 25.85 26.10 356,000 9,249,712 25.982 9.655 9.636 9.655 9.599 9.692 958,694 9.6482 0.19%
2011-12-22 0 25.95 25.80 26.05 25.55 26.05 805,750 20,829,134 25.851 9.636 9.581 9.673 9.488 9.673 2,169,853 9.5993 0.97%
2011-12-21 0 25.70 25.50 25.75 25.20 26.05 1,091,750 28,066,125 25.707 9.543 9.469 9.562 9.358 9.673 2,940,039 9.5462 1.38%
2011-12-20 0 25.35 25.20 25.40 24.75 25.40 1,344,328 33,778,975 25.127 9.413 9.358 9.432 9.191 9.432 3,620,222 9.3306 1.20%
2011-12-19 0 25.05 25.00 25.05 24.75 25.25 1,075,463 26,808,640 24.928 9.302 9.283 9.302 9.191 9.376 2,896,179 9.2566 -0.79%
2011-12-16 0 25.25 25.25 25.45 24.65 25.65 1,325,551 33,430,497 25.220 9.376 9.376 9.451 9.153 9.525 3,569,656 9.3652 1.81%
2011-12-15 0 24.80 24.80 24.90 24.35 25.20 1,839,700 45,710,915 24.847 9.209 9.209 9.246 9.042 9.358 4,954,239 9.2266 -3.13%
2011-12-14 0 25.60 25.55 25.60 24.90 25.60 1,469,500 37,204,550 25.318 9.506 9.488 9.506 9.246 9.506 3,957,305 9.4015 0.59%
2011-12-13 0 25.45 25.35 25.50 24.60 25.60 1,570,641 39,545,539 25.178 9.451 9.413 9.469 9.135 9.506 4,229,674 9.3495 -0.78%
2011-12-12 0 25.65 25.60 25.70 25.50 26.50 1,008,741 25,873,986 25.650 9.525 9.506 9.543 9.469 9.840 2,716,499 9.5248 -1.16%
2011-12-09 0 25.95 25.90 26.10 25.75 26.40 1,539,436 40,042,109 26.011 9.636 9.618 9.692 9.562 9.803 4,145,640 9.6588 -2.81%
2011-12-08 0 26.70 26.55 26.75 26.25 26.90 1,896,500 50,358,721 26.554 9.915 9.859 9.933 9.748 9.989 5,107,199 9.8603 -0.74%
2011-12-07 0 26.90 26.75 26.90 26.65 27.10 1,437,598 38,650,649 26.886 9.989 9.933 9.989 9.896 10.06 3,871,394 9.9837 0.37%
2011-12-06 0 26.80 26.80 27.00 26.25 27.05 862,459 23,022,293 26.694 9.952 9.952 10.03 9.748 10.04 2,322,568 9.9124 -0.74%
2011-12-05 0 27.00 26.95 27.00 26.05 27.30 1,633,663 43,925,849 26.888 10.03 10.01 10.03 9.673 10.14 4,399,389 9.9845 0.93%
2011-12-02 0 26.75 26.70 26.75 26.20 27.20 2,627,346 70,084,074 26.675 9.933 9.915 9.933 9.729 10.10 7,075,338 9.9054 -0.93%
2011-12-01 0 27.00 26.95 27.00 26.80 28.50 5,961,352 161,711,269 27.127 10.03 10.01 10.03 9.952 10.58 16,053,684 10.073 2.66%
2011-11-30 0 26.30 26.25 26.30 25.80 27.00 4,005,372 105,668,128 26.382 9.766 9.748 9.766 9.581 10.03 10,786,307 9.7965 -2.59%
2011-11-29 0 27.00 26.90 27.00 26.15 27.10 2,428,192 65,138,331 26.826 10.03 9.989 10.03 9.711 10.06 6,539,024 9.9615 0.93%
2011-11-28 0 26.75 26.65 26.85 26.30 26.85 1,735,000 46,279,275 26.674 9.933 9.896 9.970 9.766 9.970 4,672,286 9.9051 0.38%
2011-11-25 0 26.65 26.55 26.80 26.40 26.80 400,000 10,655,250 26.638 9.896 9.859 9.952 9.803 9.952 1,077,184 9.8918 -1.11%
2011-11-24 0 26.95 26.90 26.95 26.65 27.10 1,754,000 47,148,898 26.881 10.01 9.989 10.01 9.896 10.06 4,723,452 9.9819 -0.37%
2011-11-23 0 27.05 27.05 27.10 26.70 27.10 2,235,037 60,283,300 26.972 10.04 10.04 10.06 9.915 10.06 6,018,866 10.016 -1.81%
2011-11-22 0 27.55 27.45 27.55 26.95 27.90 477,500 13,039,175 27.307 10.23 10.19 10.23 10.01 10.36 1,285,888 10.140 0.18%
2011-11-21 0 27.50 27.40 27.70 27.15 28.20 2,531,327 69,637,979 27.510 10.21 10.17 10.29 10.08 10.47 6,816,763 10.216 -3.00%
2011-11-18 0 28.35 28.25 28.50 27.90 29.20 1,731,120 49,286,530 28.471 10.53 10.49 10.58 10.36 10.84 4,661,837 10.572 -1.90%
2011-11-17 0 28.90 29.00 29.05 28.35 29.30 1,158,639 33,405,409 28.832 10.73 10.77 10.79 10.53 10.88 3,120,169 10.706 -0.17%
2011-11-16 0 28.95 28.80 29.00 28.50 29.80 523,000 15,059,475 28.794 10.75 10.69 10.77 10.58 11.07 1,408,418 10.692 -1.03%
2011-11-15 0 29.25 29.10 29.30 28.90 29.65 1,187,565 34,781,415 29.288 10.86 10.81 10.88 10.73 11.01 3,198,065 10.876 0.17%
2011-11-14 0 29.20 29.20 29.40 28.85 30.00 1,723,500 50,264,541 29.164 10.84 10.84 10.92 10.71 11.14 4,641,317 10.830 0.52%
2011-11-11 0 29.05 29.00 29.05 28.35 29.10 995,684 29,001,868 29.128 10.79 10.77 10.79 10.53 10.81 2,681,337 10.816 0.52%
2011-11-10 0 28.90 28.80 28.90 28.10 29.50 2,963,631 84,830,456 28.624 10.73 10.69 10.73 10.43 10.95 7,980,940 10.629 -5.25%
2011-11-09 0 30.50 30.45 30.60 30.45 31.10 1,473,010 45,192,568 30.680 11.33 11.31 11.36 11.31 11.55 3,966,757 11.393 1.16%
2011-11-08 0 30.15 30.10 30.15 29.95 31.40 522,164 15,918,094 30.485 11.20 11.18 11.20 11.12 11.66 1,406,167 11.320 0.33%
2011-11-07 0 30.05 29.80 30.15 29.75 30.95 963,073 28,975,568 30.087 11.16 11.07 11.20 11.05 11.49 2,593,517 11.172 -1.15%
2011-11-04 0 30.40 30.30 30.40 30.30 31.50 1,470,000 44,851,773 30.511 11.29 11.25 11.29 11.25 11.70 3,958,651 11.330 1.67%
2011-11-03 0 29.90 29.90 30.00 29.25 30.45 2,151,170 64,411,400 29.942 11.10 11.10 11.14 10.86 11.31 5,793,015 11.119 -0.66%
2011-11-02 0 30.10 30.10 30.15 28.30 30.15 2,664,415 77,956,409 29.258 11.18 11.18 11.20 10.51 11.20 7,175,164 10.865 5.24%
2011-11-01 0 28.60 28.50 28.60 28.15 28.90 1,060,737 30,241,318 28.510 10.62 10.58 10.62 10.45 10.73 2,856,523 10.587 -0.87%
2011-10-31 0 28.85 28.85 28.90 28.50 29.70 1,594,298 46,193,906 28.974 10.71 10.71 10.73 10.58 11.03 4,293,381 10.759 -0.69%
2011-10-28 0 29.05 29.00 29.05 29.00 30.30 3,152,317 93,059,825 29.521 10.79 10.77 10.79 10.77 11.25 8,489,064 10.962 -0.85%
2011-10-27 0 29.30 29.30 29.40 28.00 29.40 2,381,056 68,853,768 28.917 10.88 10.88 10.92 10.40 10.92 6,412,089 10.738 3.90%
2011-10-26 0 28.20 28.10 28.45 27.40 28.50 7,343,678 204,995,159 27.915 10.47 10.43 10.56 10.17 10.58 19,776,232 10.366 -1.23%
2011-10-25 0 28.55 28.50 28.55 28.40 29.00 1,754,982 50,139,491 28.570 10.60 10.58 10.60 10.55 10.77 4,726,097 10.609 0.53%
2011-10-24 0 28.40 28.35 28.45 27.70 29.00 1,043,756 29,585,449 28.345 10.55 10.53 10.56 10.29 10.77 2,810,793 10.526 3.27%
2011-10-21 0 27.50 27.50 27.55 27.20 28.50 1,606,681 44,353,144 27.605 10.21 10.21 10.23 10.10 10.58 4,326,728 10.251 -2.14%
2011-10-20 0 28.10 28.10 28.35 27.65 28.55 1,096,500 30,762,593 28.055 10.43 10.43 10.53 10.27 10.60 2,952,831 10.418 -0.88%
2011-10-19 0 28.35 28.35 28.50 27.50 28.80 1,898,776 53,448,843 28.149 10.53 10.53 10.58 10.21 10.69 5,113,328 10.453 0.35%
2011-10-18 0 28.25 28.10 28.25 27.00 28.75 1,656,500 45,788,425 27.642 10.49 10.43 10.49 10.03 10.68 4,460,889 10.264 -2.92%
2011-10-17 0 29.10 29.05 29.25 28.90 30.15 786,500 23,076,050 29.340 10.81 10.79 10.86 10.73 11.20 2,118,013 10.895 -1.36%
2011-10-14 0 29.50 29.25 29.30 28.25 29.65 1,453,444 42,419,610 29.186 10.95 10.86 10.88 10.49 11.01 3,914,067 10.838 -0.67%
2011-10-13 0 29.70 29.65 29.70 28.20 29.75 3,373,149 97,487,927 28.901 11.03 11.01 11.03 10.47 11.05 9,083,756 10.732 6.07%
2011-10-12 0 28.00 27.90 28.00 25.95 28.35 2,946,292 81,293,090 27.592 10.40 10.36 10.40 9.636 10.53 7,934,247 10.246 6.67%
2011-10-11 0 26.25 26.20 26.25 26.15 26.55 1,456,138 38,382,348 26.359 9.748 9.729 9.748 9.711 9.859 3,921,322 9.7881 3.14%
2011-10-10 0 25.45 25.50 25.70 25.15 26.70 2,033,654 52,344,124 25.739 9.451 9.469 9.543 9.339 9.915 5,476,549 9.5579 -4.14%
2011-10-07 0 26.55 26.35 26.55 26.00 27.00 2,951,000 78,148,106 26.482 9.859 9.785 9.859 9.655 10.03 7,946,926 9.8338 5.78%
2011-10-06 0 25.10 25.10 25.20 23.45 25.50 4,624,640 114,403,478 24.738 9.321 9.321 9.358 8.708 9.469 12,453,971 9.1861 4.58%
2011-10-04 0 24.00 24.00 24.15 23.20 24.60 3,398,338 81,152,112 23.880 8.912 8.912 8.968 8.615 9.135 9,151,589 8.8675 0.42%
2011-10-03 0 23.90 23.70 24.00 22.90 24.45 3,089,100 73,342,320 23.742 8.875 8.801 8.912 8.504 9.079 8,318,823 8.8164 -4.59%
2011-09-30 0 25.05 24.85 25.05 23.80 26.00 3,867,270 95,274,132 24.636 9.302 9.228 9.302 8.838 9.655 10,414,404 9.1483 -0.99%
2011-09-28 0 25.30 25.20 25.40 24.90 25.90 1,325,000 33,471,462 25.261 9.395 9.358 9.432 9.246 9.618 3,568,172 9.3806 1.20%
2011-09-27 0 25.00 24.95 25.00 24.35 25.25 2,524,315 63,024,681 24.967 9.283 9.265 9.283 9.042 9.376 6,797,880 9.2712 5.04%
2011-09-26 0 23.80 23.80 23.85 23.60 25.95 2,362,090 56,847,506 24.067 8.838 8.838 8.856 8.764 9.636 6,361,014 8.9369 -5.74%
2011-09-23 0 25.25 25.15 25.25 23.45 25.35 1,267,146 31,207,837 24.628 9.376 9.339 9.376 8.708 9.413 3,412,374 9.1455 0.00%
2011-09-22 0 25.25 25.15 25.35 24.25 25.95 2,965,500 74,757,200 25.209 9.376 9.339 9.413 9.005 9.636 7,985,973 9.3611 -4.17%
2011-09-21 0 26.35 26.30 26.35 25.55 26.65 1,647,750 43,273,316 26.262 9.785 9.766 9.785 9.488 9.896 4,437,325 9.7521 0.00%
2011-09-20 0 26.35 26.15 26.40 25.60 26.80 1,794,800 46,943,441 26.155 9.785 9.711 9.803 9.506 9.952 4,833,325 9.7125 -0.75%
2011-09-19 0 26.55 26.60 26.75 26.25 27.55 3,411,906 92,059,414 26.982 9.859 9.878 9.933 9.748 10.23 9,188,127 10.019 -3.45%
2011-09-16 0 27.50 27.35 27.65 27.35 28.50 3,361,810 93,845,819 27.915 10.21 10.16 10.27 10.16 10.58 9,053,220 10.366 -0.54%
2011-09-15 0 27.65 27.60 27.65 27.45 29.10 4,357,707 122,412,967 28.091 10.27 10.25 10.27 10.19 10.81 11,735,131 10.431 -4.66%
2011-09-14 0 29.00 28.95 29.00 28.25 29.60 3,123,897 90,890,913 29.095 10.77 10.75 10.77 10.49 10.99 8,412,530 10.804 -1.19%
2011-09-12 0 29.35 29.35 29.50 29.15 30.45 2,372,500 69,968,810 29.492 10.90 10.90 10.95 10.82 11.31 6,389,048 10.951 -4.24%
2011-09-09 0 30.65 30.55 30.75 30.20 31.50 2,324,872 71,188,098 30.620 11.38 11.34 11.42 11.21 11.70 6,260,788 11.370 -2.39%
2011-09-08 0 31.40 31.40 31.45 31.05 32.25 2,274,226 71,534,732 31.455 11.66 11.66 11.68 11.53 11.98 6,124,400 11.680 -0.63%
2011-09-07 0 31.60 31.60 31.65 30.95 32.10 2,211,495 69,536,312 31.443 11.73 11.73 11.75 11.49 11.92 5,955,468 11.676 0.64%
2011-09-06 0 31.40 31.40 31.50 30.80 31.75 1,066,230 33,443,967 31.367 11.66 11.66 11.70 11.44 11.79 2,871,315 11.648 -0.95%
2011-09-05 0 32.10 32.10 32.15 31.95 32.60 1,139,563 36,616,381 32.132 11.77 11.77 11.79 11.72 11.95 3,107,521 11.783 -2.13%
2011-09-02 0 32.80 32.80 33.00 32.55 33.80 1,816,500 59,848,126 32.947 12.03 12.03 12.10 11.94 12.39 4,953,488 12.082 -1.80%
2011-09-01 0 33.40 33.35 33.55 33.30 34.60 1,248,975 42,185,728 33.776 12.25 12.23 12.30 12.21 12.69 3,405,881 12.386 -0.74%
2011-08-31 0 33.65 33.55 33.80 33.15 33.90 1,257,230 42,245,407 33.602 12.34 12.30 12.39 12.16 12.43 3,428,392 12.322 0.90%
2011-08-30 0 33.35 33.30 33.45 32.90 33.75 985,500 32,815,375 33.298 12.23 12.21 12.27 12.06 12.38 2,687,400 12.211 2.14%
2011-08-29 0 32.65 32.55 32.65 32.30 33.35 1,171,454 38,125,142 32.545 11.97 11.94 11.97 11.84 12.23 3,194,486 11.935 -0.91%
2011-08-26 0 32.95 32.95 33.00 32.50 33.05 966,000 31,722,781 32.839 12.08 12.08 12.10 11.92 12.12 2,634,225 12.043 -0.75%
2011-08-25 0 33.20 33.20 33.30 31.85 33.45 2,101,325 69,370,405 33.013 12.17 12.17 12.21 11.68 12.27 5,730,189 12.106 4.24%
2011-08-24 0 31.85 31.85 31.90 31.50 33.00 3,381,000 108,272,229 32.024 11.68 11.68 11.70 11.55 12.10 9,219,787 11.743 -2.90%
2011-08-23 0 32.80 32.70 32.75 32.30 33.50 711,431 23,355,086 32.828 12.03 11.99 12.01 11.84 12.28 1,940,030 12.039 0.31%
2011-08-22 0 32.70 32.75 32.90 31.20 33.30 1,364,108 43,963,837 32.229 11.99 12.01 12.06 11.44 12.21 3,719,842 11.819 -1.51%
2011-08-19 0 33.20 33.20 33.35 32.80 33.80 1,323,176 43,674,814 33.008 12.17 12.17 12.23 12.03 12.39 3,608,223 12.104 -3.07%
2011-08-18 0 34.25 34.10 34.30 33.85 34.70 750,000 25,613,325 34.151 12.56 12.50 12.58 12.41 12.72 2,045,206 12.524 0.74%
2011-08-17 0 34.00 33.85 34.00 33.70 34.50 926,325 31,390,837 33.887 12.47 12.41 12.47 12.36 12.65 2,526,033 12.427 0.29%
2011-08-16 0 33.90 33.90 34.10 33.80 34.80 1,128,000 38,624,752 34.242 12.43 12.43 12.50 12.39 12.76 3,075,989 12.557 -0.59%
2011-08-15 0 34.10 34.00 34.20 33.55 34.70 1,188,449 40,246,865 33.865 12.50 12.47 12.54 12.30 12.72 3,240,830 12.419 1.04%
2011-08-12 0 33.75 33.85 33.90 33.65 34.05 768,000 26,004,866 33.861 12.38 12.41 12.43 12.34 12.49 2,094,291 12.417 0.45%
2011-08-11 0 33.60 33.55 33.65 33.10 34.00 1,156,886 38,802,832 33.541 12.32 12.30 12.34 12.14 12.47 3,154,760 12.300 -0.30%
2011-08-10 0 33.70 33.65 33.70 33.30 34.40 2,098,087 71,124,600 33.900 12.36 12.34 12.36 12.21 12.61 5,721,359 12.431 0.45%
2011-08-09 0 33.55 33.35 33.65 31.80 34.00 1,358,544 45,042,185 33.155 12.30 12.23 12.34 11.66 12.47 3,704,669 12.158 -2.75%
2011-08-08 0 34.50 34.50 34.60 33.10 35.80 4,388,211 148,968,927 33.948 12.65 12.65 12.69 12.14 13.13 11,966,391 12.449 -3.90%
2011-08-05 0 35.90 35.85 36.05 34.70 36.00 3,062,318 107,979,654 35.261 13.16 13.15 13.22 12.72 13.20 8,350,760 12.931 -3.62%
2011-08-04 0 37.25 37.20 37.30 36.65 37.80 1,909,493 70,696,386 37.024 13.66 13.64 13.68 13.44 13.86 5,207,074 13.577 -1.59%
2011-08-03 0 37.85 37.85 37.90 37.40 37.95 1,333,923 50,320,698 37.724 13.88 13.88 13.90 13.72 13.92 3,637,529 13.834 -1.56%
2011-08-02 0 38.45 38.25 38.55 37.95 38.55 810,000 31,027,033 38.305 14.10 14.03 14.14 13.92 14.14 2,208,822 14.047 0.39%
2011-08-01 0 38.30 38.25 38.30 37.80 38.55 1,789,399 68,561,651 38.315 14.05 14.03 14.05 13.86 14.14 4,879,585 14.051 1.32%
2011-07-29 0 37.80 37.80 37.90 37.50 38.30 620,550 23,476,852 37.832 13.86 13.86 13.90 13.75 14.05 1,692,203 13.874 -0.26%
2011-07-28 0 37.90 37.85 37.90 37.10 38.15 544,389 20,623,490 37.884 13.90 13.88 13.90 13.60 13.99 1,484,517 13.892 0.26%
2011-07-27 0 37.80 37.80 37.85 37.50 37.95 561,106 21,198,028 37.779 13.86 13.86 13.88 13.75 13.92 1,530,103 13.854 0.53%
2011-07-26 0 37.60 37.50 37.65 36.85 37.80 689,000 25,891,350 37.578 13.79 13.75 13.81 13.51 13.86 1,878,862 13.780 1.62%
2011-07-25 0 37.00 37.00 37.20 36.60 37.70 736,947 27,215,593 36.930 13.57 13.57 13.64 13.42 13.83 2,009,611 13.543 -0.80%
2011-07-22 0 37.30 37.30 37.45 37.10 38.20 934,412 35,041,030 37.501 13.68 13.68 13.73 13.60 14.01 2,548,086 13.752 0.95%
2011-07-21 0 36.95 36.85 37.00 36.40 37.20 1,519,000 55,988,450 36.859 13.55 13.51 13.57 13.35 13.64 4,142,223 13.517 1.79%
2011-07-20 0 36.30 36.30 36.35 35.95 36.40 952,577 34,514,299 36.233 13.31 13.31 13.33 13.18 13.35 2,597,621 13.287 1.97%
2011-07-19 0 35.60 35.40 35.65 35.20 36.00 1,330,105 47,122,711 35.428 13.05 12.98 13.07 12.91 13.20 3,627,118 12.992 -0.28%
2011-07-18 0 35.70 35.60 35.75 35.45 36.35 1,143,711 40,851,820 35.719 13.09 13.05 13.11 13.00 13.33 3,118,832 13.098 -0.83%
2011-07-15 0 36.00 36.00 36.05 35.30 36.50 2,186,020 78,571,518 35.943 13.20 13.20 13.22 12.94 13.38 5,961,147 13.181 -1.64%
2011-07-14 0 36.60 36.45 36.60 36.30 37.20 1,449,437 52,798,041 36.427 13.42 13.37 13.42 13.31 13.64 3,952,529 13.358 -0.41%
2011-07-13 0 36.75 36.80 36.85 36.40 36.95 528,000 19,349,825 36.647 13.48 13.49 13.51 13.35 13.55 1,439,825 13.439 0.41%
2011-07-12 0 36.60 36.40 36.55 36.10 37.20 2,243,294 81,715,775 36.427 13.42 13.35 13.40 13.24 13.64 6,117,330 13.358 -2.27%
2011-07-11 0 37.45 37.40 37.50 36.90 37.65 1,167,924 43,649,678 37.374 13.73 13.72 13.75 13.53 13.81 3,184,860 13.705 0.54%
2011-07-08 0 37.25 37.20 37.35 36.95 37.70 3,118,430 115,993,767 37.196 13.66 13.64 13.70 13.55 13.83 8,503,774 13.640 0.13%
2011-07-07 0 37.20 37.15 37.25 36.90 38.50 2,719,444 102,045,309 37.524 13.64 13.62 13.66 13.53 14.12 7,415,763 13.761 -1.85%
2011-07-06 0 37.90 37.90 37.95 37.60 38.25 2,445,474 92,776,637 37.938 13.90 13.90 13.92 13.79 14.03 6,668,663 13.912 0.13%
2011-07-05 0 37.85 37.85 38.00 37.65 38.65 1,532,688 58,527,072 38.186 13.88 13.88 13.94 13.81 14.17 4,179,549 14.003 0.40%
2011-07-04 0 37.70 37.65 37.70 37.45 38.90 1,438,570 54,701,324 38.025 13.83 13.81 13.83 13.73 14.27 3,922,895 13.944 0.53%
2011-06-30 0 37.50 37.30 37.55 36.65 37.80 2,750,000 102,858,887 37.403 13.75 13.68 13.77 13.44 13.86 7,499,087 13.716 2.46%
2011-06-29 0 36.60 36.55 36.60 36.20 36.85 1,435,100 52,452,910 36.550 13.42 13.40 13.42 13.27 13.51 3,913,433 13.403 1.39%
2011-06-28 0 36.10 35.85 36.10 35.85 37.25 3,027,744 109,898,336 36.297 13.24 13.15 13.24 13.15 13.66 8,256,479 13.311 -1.63%
2011-06-27 0 36.70 36.65 36.70 35.80 37.20 1,787,689 64,789,843 36.242 13.46 13.44 13.46 13.13 13.64 4,874,922 13.290 0.14%
2011-06-24 0 36.65 36.60 36.75 36.00 37.15 3,081,208 112,902,822 36.642 13.44 13.42 13.48 13.20 13.62 8,402,272 13.437 1.52%
2011-06-23 0 36.10 36.00 36.15 35.75 36.50 3,467,505 124,738,159 35.973 13.24 13.20 13.26 13.11 13.38 9,455,681 13.192 -0.55%
2011-06-22 0 36.30 36.30 36.35 36.20 37.45 2,536,819 92,616,464 36.509 13.31 13.31 13.33 13.27 13.73 6,917,755 13.388 -0.95%
2011-06-21 0 36.65 36.65 36.80 36.45 37.35 2,121,174 78,001,421 36.773 13.44 13.44 13.49 13.37 13.70 5,784,316 13.485 -0.41%
2011-06-20 0 36.80 36.80 36.85 36.70 37.55 3,783,515 139,880,183 36.971 13.49 13.49 13.51 13.46 13.77 10,317,421 13.558 -1.47%
2011-06-17 0 37.35 37.45 37.50 37.25 37.85 991,523 37,176,543 37.494 13.70 13.73 13.75 13.66 13.88 2,703,824 13.750 -0.80%
2011-06-16 0 37.65 37.50 37.55 37.05 37.90 2,203,177 82,556,247 37.471 13.81 13.75 13.77 13.59 13.90 6,007,933 13.741 -1.05%
2011-06-15 0 38.05 37.75 38.05 37.60 38.60 1,902,219 72,141,775 37.925 13.95 13.84 13.95 13.79 14.16 5,187,239 13.908 0.00%
2011-06-14 0 38.05 38.05 38.35 38.00 38.60 1,041,598 39,742,387 38.155 13.95 13.95 14.06 13.94 14.16 2,840,376 13.992 -0.39%
2011-06-13 0 38.20 38.15 38.20 38.00 38.90 2,585,423 98,757,080 38.198 14.01 13.99 14.01 13.94 14.27 7,050,295 14.008 -2.18%
2011-06-10 0 39.05 39.05 39.10 38.75 39.80 1,187,174 46,502,718 39.171 14.32 14.32 14.34 14.21 14.60 3,237,353 14.364 -1.14%
2011-06-09 0 39.50 39.40 39.50 39.10 39.65 728,899 28,670,967 39.335 14.49 14.45 14.49 14.34 14.54 1,987,664 14.424 0.13%
2011-06-08 0 39.45 39.40 39.60 39.05 39.90 1,639,262 64,682,885 39.459 14.47 14.45 14.52 14.32 14.63 4,470,170 14.470 -0.25%
2011-06-07 0 39.55 39.45 39.70 39.05 40.05 1,705,434 67,310,265 39.468 14.50 14.47 14.56 14.32 14.69 4,650,617 14.473 -1.37%
2011-06-03 0 40.10 40.00 40.05 39.00 40.20 1,224,442 48,674,141 39.752 14.71 14.67 14.69 14.30 14.74 3,338,981 14.578 0.75%
2011-06-02 0 39.80 39.75 39.80 39.35 40.40 1,513,982 60,529,740 39.980 14.60 14.58 14.60 14.43 14.82 4,128,539 14.661 -0.38%
2011-06-01 0 39.95 40.00 40.10 39.85 40.80 2,560,600 103,028,887 40.236 14.65 14.67 14.71 14.61 14.96 6,982,605 14.755 0.63%
2011-05-31 0 39.70 39.55 39.70 39.00 40.00 2,158,028 85,281,865 39.518 14.56 14.50 14.56 14.30 14.67 5,884,815 14.492 1.53%
2011-05-30 0 39.10 39.00 39.10 38.45 39.20 685,778 26,745,801 39.001 14.34 14.30 14.34 14.10 14.38 1,870,076 14.302 1.16%
2011-05-27 0 38.65 38.60 38.80 38.25 38.95 632,500 24,491,775 38.722 14.17 14.16 14.23 14.03 14.28 1,724,790 14.200 0.39%
2011-05-26 0 38.50 38.40 38.45 38.15 38.75 801,000 30,834,643 38.495 14.12 14.08 14.10 13.99 14.21 2,184,280 14.117 -0.26%
2011-05-25 0 38.60 38.50 38.70 38.20 38.75 854,492 32,913,043 38.518 14.16 14.12 14.19 14.01 14.21 2,330,149 14.125 -0.13%
2011-05-24 0 38.65 38.50 38.65 38.00 38.80 906,331 34,880,205 38.485 14.17 14.12 14.17 13.94 14.23 2,471,511 14.113 0.78%
2011-05-23 0 38.35 38.25 38.45 37.90 38.70 1,003,426 38,466,527 38.335 14.06 14.03 14.10 13.90 14.19 2,736,283 14.058 -0.78%
2011-05-20 0 38.65 38.65 38.70 38.35 39.20 1,170,600 45,291,580 38.691 14.17 14.17 14.19 14.06 14.38 3,192,157 14.188 -0.77%
2011-05-19 0 38.95 38.75 38.95 38.50 39.15 1,724,500 66,908,410 38.799 14.28 14.21 14.28 14.12 14.36 4,702,609 14.228 1.70%
2011-05-18 0 38.30 38.30 38.35 38.10 38.45 1,283,059 49,166,435 38.320 14.05 14.05 14.06 13.97 14.10 3,498,826 14.052 0.39%
2011-05-17 0 38.15 38.20 38.25 37.80 38.85 1,017,500 39,026,762 38.356 13.99 14.01 14.03 13.86 14.25 2,774,662 14.065 0.13%
2011-05-16 0 38.10 38.05 38.15 37.90 38.75 3,359,319 128,466,468 38.242 13.97 13.95 13.99 13.90 14.21 9,160,664 14.024 -2.93%
2011-05-13 0 39.25 39.20 39.30 38.60 40.00 2,130,629 83,328,569 39.110 14.39 14.38 14.41 14.16 14.67 5,810,099 14.342 -0.38%
2011-05-12 0 39.40 39.40 39.50 39.30 39.80 864,536 34,155,243 39.507 14.45 14.45 14.49 14.41 14.60 2,357,538 14.488 -0.51%
2011-05-11 0 39.60 39.50 39.65 39.30 40.70 2,429,592 96,159,075 39.578 14.52 14.49 14.54 14.41 14.93 6,625,353 14.514 -1.00%
2011-05-09 0 40.00 40.00 40.20 40.00 40.35 1,798,000 71,824,991 39.947 14.67 14.67 14.74 14.67 14.80 4,903,039 14.649 0.76%
2011-05-06 0 39.70 39.65 39.70 39.05 40.75 4,483,170 177,924,184 39.687 14.56 14.54 14.56 14.32 14.94 12,225,339 14.554 -1.61%
2011-05-05 0 40.35 40.20 40.45 40.00 40.75 439,101 17,686,617 40.279 14.80 14.74 14.83 14.67 14.94 1,197,402 14.771 0.25%
2011-05-04 0 40.25 40.25 40.40 39.55 41.30 1,721,080 68,712,863 39.924 14.76 14.76 14.82 14.50 15.15 4,693,283 14.641 -1.35%
2011-05-03 0 40.80 40.80 40.90 40.40 41.95 1,832,725 74,625,654 40.718 14.96 14.96 15.00 14.82 15.38 4,997,733 14.932 -1.45%
2011-04-29 0 41.40 41.25 41.45 40.95 41.70 2,573,655 106,108,850 41.229 15.18 15.13 15.20 15.02 15.29 7,018,205 15.119 0.24%
2011-04-28 0 41.30 41.20 41.40 41.00 41.70 3,446,449 142,590,342 41.373 15.15 15.11 15.18 15.04 15.29 9,398,262 15.172 1.28%
2011-04-27 0 41.30 41.15 41.35 40.95 41.45 1,893,078 78,120,758 41.267 14.95 14.90 14.97 14.83 15.01 5,228,138 14.942 1.10%
2011-04-26 0 40.85 40.85 40.90 40.35 41.50 1,795,500 73,630,175 41.008 14.79 14.79 14.81 14.61 15.03 4,958,656 14.849 0.00%
2011-04-21 0 40.85 40.75 40.85 39.30 41.35 8,170,513 330,006,345 40.390 14.79 14.76 14.79 14.23 14.97 22,564,611 14.625 3.29%
2011-04-20 0 39.55 39.50 39.55 38.95 39.80 6,738,278 263,175,126 39.057 14.32 14.30 14.32 14.10 14.41 18,609,189 14.142 1.80%
2011-04-19 0 38.85 38.80 38.90 38.40 39.75 2,173,009 84,613,571 38.938 14.07 14.05 14.09 13.90 14.39 6,001,227 14.099 -1.27%
2011-04-18 0 39.35 39.35 39.40 39.00 39.55 3,181,022 125,359,537 39.409 14.25 14.25 14.27 14.12 14.32 8,785,070 14.270 -1.38%
2011-04-15 0 39.90 39.75 39.90 39.70 40.75 3,244,862 130,050,010 40.079 14.45 14.39 14.45 14.38 14.76 8,961,377 14.512 -0.75%
2011-04-14 0 40.20 40.15 40.20 39.55 40.65 3,163,973 127,373,335 40.257 14.56 14.54 14.56 14.32 14.72 8,737,985 14.577 0.50%
2011-04-13 0 40.00 39.85 40.00 38.65 40.30 2,142,766 84,890,113 39.617 14.48 14.43 14.48 13.99 14.59 5,917,705 14.345 1.39%
2011-04-12 0 39.45 39.35 39.45 39.00 40.25 2,363,364 93,193,345 39.432 14.28 14.25 14.28 14.12 14.57 6,526,933 14.278 -2.11%
2011-04-11 0 40.30 40.15 40.30 39.80 40.50 2,188,714 88,025,680 40.218 14.59 14.54 14.59 14.41 14.66 6,044,600 14.563 0.50%
2011-04-08 0 40.10 40.10 40.15 39.60 40.45 2,807,935 112,738,462 40.150 14.52 14.52 14.54 14.34 14.65 7,754,710 14.538 0.75%
2011-04-07 0 39.80 39.80 39.85 39.55 40.70 1,622,500 64,911,325 40.007 14.41 14.41 14.43 14.32 14.74 4,480,879 14.486 -1.24%
2011-04-06 0 40.30 40.05 40.25 39.50 40.70 2,980,411 119,519,107 40.102 14.59 14.50 14.57 14.30 14.74 8,231,040 14.521 0.37%
2011-04-04 0 40.15 39.90 40.15 39.45 40.15 4,247,800 169,684,275 39.946 14.54 14.45 14.54 14.28 14.54 11,731,204 14.464 2.42%
2011-04-01 0 39.20 39.10 39.30 38.20 39.35 1,754,500 68,406,939 38.989 14.19 14.16 14.23 13.83 14.25 4,845,425 14.118 0.77%
2011-03-31 0 38.90 38.65 39.00 38.15 39.80 2,940,283 113,991,591 38.769 14.09 13.99 14.12 13.81 14.41 8,120,218 14.038 2.23%
2011-03-30 0 38.05 38.00 38.05 37.60 38.30 3,168,378 120,382,588 37.995 13.78 13.76 13.78 13.61 13.87 8,750,150 13.758 1.74%
2011-03-29 0 37.40 37.40 37.45 37.20 37.45 4,680,419 175,047,348 37.400 13.54 13.54 13.56 13.47 13.56 12,925,974 13.542 0.13%
2011-03-28 0 37.35 37.35 37.40 37.20 37.80 4,104,154 153,557,275 37.415 13.52 13.52 13.54 13.47 13.69 11,334,495 13.548 0.54%
2011-03-25 0 37.15 37.10 37.15 36.70 38.20 6,263,000 232,636,854 37.145 13.45 13.43 13.45 13.29 13.83 17,296,608 13.450 -1.98%
2011-03-24 0 37.90 37.80 37.85 37.65 38.30 4,355,000 165,252,954 37.946 13.72 13.69 13.71 13.63 13.87 12,027,260 13.740 -0.92%
2011-03-23 0 38.25 38.20 38.30 38.15 38.90 2,777,004 106,740,325 38.437 13.85 13.83 13.87 13.81 14.09 7,669,288 13.918 -1.54%
2011-03-22 0 38.85 38.85 38.90 37.60 39.00 3,757,400 144,280,935 38.399 14.07 14.07 14.09 13.61 14.12 10,376,860 13.904 3.05%
2011-03-21 0 37.70 37.65 37.70 37.10 37.85 2,556,849 96,060,452 37.570 13.65 13.63 13.65 13.43 13.71 7,061,283 13.604 1.07%
2011-03-18 0 37.30 37.30 37.35 37.20 38.40 3,268,100 123,126,500 37.675 13.51 13.51 13.52 13.47 13.90 9,025,554 13.642 -0.67%
2011-03-17 0 37.55 37.45 37.55 37.00 37.90 1,531,800 57,424,265 37.488 13.60 13.56 13.60 13.40 13.72 4,230,392 13.574 -1.44%
2011-03-16 0 38.10 37.95 38.15 37.35 38.30 1,786,553 67,498,005 37.781 13.80 13.74 13.81 13.52 13.87 4,933,947 13.680 1.33%
2011-03-15 0 37.60 37.55 37.60 37.40 38.50 1,708,643 64,425,696 37.706 13.61 13.60 13.61 13.54 13.94 4,718,781 13.653 -2.21%
2011-03-14 0 38.45 38.30 38.60 37.95 38.80 1,395,500 53,729,075 38.502 13.92 13.87 13.98 13.74 14.05 3,853,970 13.941 0.52%
2011-03-11 0 38.25 38.20 38.30 37.60 38.40 2,614,737 99,155,950 37.922 13.85 13.83 13.87 13.61 13.90 7,221,153 13.731 -1.54%
2011-03-10 0 38.85 38.85 38.90 38.55 39.80 2,469,015 95,953,753 38.863 14.07 14.07 14.09 13.96 14.41 6,818,711 14.072 -2.63%
2011-03-09 0 39.90 39.75 39.90 39.45 40.45 1,952,000 77,812,168 39.863 14.45 14.39 14.45 14.28 14.65 5,390,864 14.434 -0.50%
2011-03-08 0 40.10 40.05 40.15 39.05 40.30 2,034,559 80,511,738 39.572 14.52 14.50 14.54 14.14 14.59 5,618,868 14.329 -0.12%
2011-03-07 0 40.15 40.05 40.10 39.15 40.50 1,973,615 78,769,929 39.911 14.54 14.50 14.52 14.18 14.66 5,450,558 14.452 1.77%
2011-03-04 0 39.45 39.45 39.50 38.75 39.80 1,792,000 70,555,579 39.373 14.28 14.28 14.30 14.03 14.41 4,948,990 14.257 1.02%
2011-03-03 0 39.05 38.85 38.90 37.50 40.20 2,171,500 85,400,188 39.328 14.14 14.07 14.09 13.58 14.56 5,997,060 14.240 0.64%
2011-03-02 0 38.80 38.75 38.85 38.00 39.15 1,921,466 74,465,513 38.755 14.05 14.03 14.07 13.76 14.18 5,306,537 14.033 1.04%
2011-03-01 0 38.40 38.40 38.45 38.00 39.05 3,383,526 129,583,784 38.298 13.90 13.90 13.92 13.76 14.14 9,344,328 13.868 1.86%
2011-02-28 0 37.70 37.70 37.75 36.95 37.95 3,839,300 143,612,930 37.406 13.65 13.65 13.67 13.38 13.74 10,603,044 13.544 0.27%
2011-02-25 0 37.60 37.45 37.60 36.55 38.00 3,985,702 148,570,195 37.276 13.61 13.56 13.61 13.23 13.76 11,007,365 13.497 0.67%
2011-02-24 0 37.35 37.20 37.35 36.95 38.30 3,244,500 122,545,072 37.770 13.52 13.47 13.52 13.38 13.87 8,960,378 13.676 0.27%
2011-02-23 0 37.25 37.10 37.35 37.05 37.80 2,270,011 84,839,191 37.374 13.49 13.43 13.52 13.42 13.69 6,269,119 13.533 -0.93%
2011-02-22 0 37.60 37.40 37.60 37.30 38.30 2,076,184 78,160,934 37.646 13.61 13.54 13.61 13.51 13.87 5,733,824 13.632 -1.96%
2011-02-21 0 38.35 38.35 38.40 38.05 39.20 1,415,768 54,472,480 38.476 13.89 13.89 13.90 13.78 14.19 3,909,945 13.932 -1.16%
2011-02-18 0 38.80 38.75 38.80 38.40 39.00 935,866 36,264,701 38.750 14.05 14.03 14.05 13.90 14.12 2,584,593 14.031 0.78%
2011-02-17 0 38.50 38.55 38.70 38.15 39.70 3,648,000 141,373,161 38.754 13.94 13.96 14.01 13.81 14.38 10,074,729 14.032 -1.16%
2011-02-16 0 38.95 39.10 39.15 38.65 39.35 1,954,500 76,060,653 38.916 14.10 14.16 14.18 13.99 14.25 5,397,768 14.091 0.52%
2011-02-15 0 38.75 38.75 38.85 38.25 39.20 3,328,705 128,771,945 38.685 14.03 14.03 14.07 13.85 14.19 9,192,928 14.008 0.39%
2011-02-14 0 38.60 38.50 38.75 37.15 38.75 3,463,000 131,559,667 37.990 13.98 13.94 14.03 13.45 14.03 9,563,812 13.756 2.52%
2011-02-11 0 37.65 37.65 37.80 37.05 38.40 3,288,500 123,621,088 37.592 13.63 13.63 13.69 13.42 13.90 9,081,893 13.612 -1.70%
2011-02-10 0 38.30 38.25 38.50 38.15 38.95 5,679,036 219,155,522 38.590 13.87 13.85 13.94 13.81 14.10 15,683,867 13.973 -2.79%
2011-02-09 0 39.40 39.35 39.45 39.35 40.30 2,527,807 99,988,690 39.556 14.27 14.25 14.28 14.25 14.59 6,981,077 14.323 -2.11%
2011-02-08 0 40.25 40.10 40.25 39.45 40.75 3,771,729 150,697,259 39.954 14.57 14.52 14.57 14.28 14.76 10,416,433 14.467 -0.37%
2011-02-07 0 40.40 40.30 40.45 39.95 41.40 2,367,324 95,861,095 40.493 14.63 14.59 14.65 14.47 14.99 6,537,869 14.662 -1.82%
2011-02-02 0 41.15 40.95 41.15 40.85 41.65 1,841,901 75,617,312 41.054 14.90 14.83 14.90 14.79 15.08 5,086,802 14.865 0.37%
2011-02-01 0 41.00 40.85 41.00 40.55 42.00 5,944,500 243,665,585 40.990 14.85 14.79 14.85 14.68 15.21 16,417,003 14.842 -1.56%
2011-01-31 0 41.65 41.40 42.00 40.55 42.05 3,341,293 137,542,803 41.165 15.08 14.99 15.21 14.68 15.23 9,227,692 14.905 -1.42%
2011-01-28 0 42.25 42.20 42.30 41.60 42.80 1,791,608 75,644,124 42.221 15.30 15.28 15.32 15.06 15.50 4,947,907 15.288 -0.24%
2011-01-27 0 42.35 42.35 42.40 41.80 42.90 1,641,414 69,503,065 42.343 15.33 15.33 15.35 15.14 15.53 4,533,114 15.332 -1.40%
2011-01-26 0 42.95 42.80 43.00 42.60 44.10 1,430,524 61,606,778 43.066 15.55 15.50 15.57 15.43 15.97 3,950,697 15.594 -2.16%
2011-01-25 0 43.90 43.70 43.90 43.15 44.40 2,443,364 107,366,989 43.942 15.90 15.82 15.90 15.62 16.08 6,747,870 15.911 1.04%
2011-01-24 0 43.45 43.40 43.45 42.85 43.95 2,793,904 122,008,788 43.670 15.73 15.71 15.73 15.52 15.91 7,715,961 15.813 1.76%
2011-01-21 0 42.70 42.65 42.75 42.05 43.40 2,532,908 108,280,426 42.749 15.46 15.44 15.48 15.23 15.71 6,995,165 15.479 0.35%
2011-01-20 0 42.55 42.50 42.60 41.90 42.80 2,040,490 86,370,497 42.328 15.41 15.39 15.43 15.17 15.50 5,635,248 15.327 -0.82%
2011-01-19 0 42.90 42.85 42.95 42.75 43.95 1,153,205 49,577,205 42.991 15.53 15.52 15.55 15.48 15.91 3,184,821 15.567 -0.81%
2011-01-18 0 43.25 43.20 43.25 43.00 43.80 999,715 43,478,203 43.491 15.66 15.64 15.66 15.57 15.86 2,760,926 15.748 1.05%
2011-01-17 0 42.80 42.65 42.90 41.95 43.00 1,288,166 54,816,646 42.554 15.50 15.44 15.53 15.19 15.57 3,557,545 15.409 -0.47%
2011-01-14 0 43.00 42.90 43.00 42.55 43.20 1,263,555 54,232,578 42.921 15.57 15.53 15.57 15.41 15.64 3,489,576 15.541 -0.58%
2011-01-13 0 43.25 43.15 43.35 42.95 43.95 807,264 34,899,861 43.232 15.66 15.62 15.70 15.55 15.91 2,229,431 15.654 -0.46%
2011-01-12 0 43.45 43.30 43.60 43.30 44.20 1,565,770 68,602,850 43.814 15.73 15.68 15.79 15.68 16.00 4,324,207 15.865 -0.11%
2011-01-11 0 43.50 43.45 43.60 42.50 43.75 675,500 29,214,000 43.248 15.75 15.73 15.79 15.39 15.84 1,865,537 15.660 0.12%
2011-01-10 0 43.45 43.45 43.50 42.85 43.75 721,974 31,388,736 43.476 15.73 15.73 15.75 15.52 15.84 1,993,885 15.743 -0.34%
2011-01-07 0 43.60 43.45 43.60 43.45 44.10 2,865,381 125,463,744 43.786 15.79 15.73 15.79 15.73 15.97 7,913,360 15.855 0.11%
2011-01-06 0 43.55 43.45 43.55 42.50 44.10 2,592,700 112,703,400 43.470 15.77 15.73 15.77 15.39 15.97 7,160,293 15.740 0.46%
2011-01-05 0 43.35 43.05 43.10 42.15 43.65 3,675,750 158,850,425 43.216 15.70 15.59 15.61 15.26 15.81 10,151,366 15.648 2.00%
2011-01-04 0 42.50 42.45 42.50 42.00 43.40 3,465,189 147,740,014 42.635 15.39 15.37 15.39 15.21 15.71 9,569,857 15.438 2.16%
2011-01-03 0 41.60 41.50 41.60 40.60 42.20 1,290,500 53,550,925 41.496 15.06 15.03 15.06 14.70 15.28 3,563,991 15.026 2.72%
2010-12-31 0 40.50 40.50 40.90 40.30 41.80 613,914 25,069,154 40.835 14.66 14.66 14.81 14.59 15.14 1,695,454 14.786 -1.70%
2010-12-30 0 41.20 41.05 41.25 40.95 41.45 586,500 24,115,384 41.117 14.92 14.86 14.94 14.83 15.01 1,619,745 14.888 -0.12%
2010-12-29 0 41.25 41.10 41.25 40.80 42.50 404,517 16,676,714 41.226 14.94 14.88 14.94 14.77 15.39 1,117,160 14.928 -0.24%
2010-12-28 0 41.35 41.35 41.50 40.65 42.05 589,693 24,283,970 41.181 14.97 14.97 15.03 14.72 15.23 1,628,563 14.911 -0.24%
2010-12-24 0 41.45 41.45 41.50 41.20 41.55 50,000 2,065,885 41.318 15.01 15.01 15.03 14.92 15.05 138,086 14.961 0.24%
2010-12-23 0 41.35 41.35 41.55 41.20 42.30 387,000 16,114,463 41.639 14.97 14.97 15.05 14.92 15.32 1,068,783 15.077 -0.84%
2010-12-22 0 41.70 41.45 41.60 41.00 41.90 1,269,000 52,790,288 41.600 15.10 15.01 15.06 14.85 15.17 3,504,614 15.063 2.21%
2010-12-21 0 40.80 40.75 40.80 39.95 41.80 2,497,000 102,179,250 40.921 14.77 14.76 14.77 14.47 15.14 6,895,997 14.817 0.62%
2010-12-20 0 40.55 40.55 40.80 40.05 41.40 1,672,800 68,234,289 40.790 14.68 14.68 14.77 14.50 14.99 4,619,793 14.770 -1.10%
2010-12-17 0 41.00 40.95 41.20 40.70 42.30 2,990,500 123,474,840 41.289 14.85 14.83 14.92 14.74 15.32 8,258,903 14.951 1.23%
2010-12-16 0 40.50 40.35 40.70 40.15 41.00 1,814,423 73,166,670 40.325 14.66 14.61 14.74 14.54 14.85 5,010,915 14.601 0.00%
2010-12-15 0 40.50 40.25 40.50 40.15 41.25 2,486,535 101,365,973 40.766 14.66 14.57 14.66 14.54 14.94 6,867,096 14.761 -1.10%
2010-12-14 0 40.95 40.95 41.10 40.00 41.45 5,276,000 215,420,849 40.830 14.83 14.83 14.88 14.48 15.01 14,570,797 14.784 2.38%
2010-12-13 0 40.00 39.95 40.05 39.75 40.20 2,514,350 100,378,130 39.922 14.48 14.47 14.50 14.39 14.56 6,943,913 14.456 0.88%
2010-12-10 0 39.65 39.60 39.95 39.30 40.10 4,786,360 190,313,641 39.762 14.36 14.34 14.47 14.23 14.52 13,218,552 14.397 -0.50%
2010-12-09 0 39.85 39.75 39.90 38.80 39.90 7,305,500 286,961,521 39.280 14.43 14.39 14.45 14.05 14.45 20,175,694 14.223 3.24%
2010-12-08 0 38.60 38.60 38.65 38.30 39.00 2,141,899 82,828,861 38.671 13.98 13.98 13.99 13.87 14.12 5,915,310 14.002 -0.90%
2010-12-07 0 38.95 38.85 38.90 38.30 39.00 2,616,686 101,302,651 38.714 14.10 14.07 14.09 13.87 14.12 7,226,536 14.018 0.00%
2010-12-06 0 38.95 38.90 39.05 38.80 39.80 2,940,975 115,039,069 39.116 14.10 14.09 14.14 14.05 14.41 8,122,129 14.164 -1.89%
2010-12-03 0 39.70 39.75 39.80 39.50 40.55 3,593,800 143,129,060 39.827 14.38 14.39 14.41 14.30 14.68 9,925,044 14.421 -0.63%
2010-12-02 0 39.95 39.95 40.00 39.50 40.35 2,028,442 80,626,260 39.748 14.47 14.47 14.48 14.30 14.61 5,601,975 14.392 0.38%
2010-12-01 0 39.80 39.50 39.85 38.65 39.90 3,564,225 139,818,304 39.228 14.41 14.30 14.43 13.99 14.45 9,843,366 14.204 1.53%
2010-11-30 0 39.20 39.00 39.10 38.90 39.95 3,087,008 121,544,510 39.373 14.19 14.12 14.16 14.09 14.47 8,525,430 14.257 -0.63%
2010-11-29 0 39.45 39.45 39.70 39.05 39.75 1,394,253 55,050,786 39.484 14.28 14.28 14.38 14.14 14.39 3,850,527 14.297 0.51%
2010-11-26 0 39.25 39.30 39.35 38.80 39.45 1,725,000 67,512,695 39.138 14.21 14.23 14.25 14.05 14.28 4,763,955 14.172 -0.63%
2010-11-25 0 39.50 39.50 39.60 39.30 39.85 2,510,722 99,173,909 39.500 14.30 14.30 14.34 14.23 14.43 6,933,893 14.303 -0.25%
2010-11-24 0 39.60 39.35 39.40 38.95 39.75 2,606,963 102,717,356 39.401 14.34 14.25 14.27 14.10 14.39 7,199,683 14.267 -0.38%
2010-11-23 0 39.75 39.80 39.90 39.60 40.30 1,976,500 78,661,128 39.798 14.39 14.41 14.45 14.34 14.59 5,458,526 14.411 -1.85%
2010-11-22 0 40.50 40.35 40.55 39.80 40.80 9,130,159 366,614,486 40.154 14.66 14.61 14.68 14.41 14.77 25,214,878 14.540 -3.34%
2010-11-19 0 41.90 41.85 41.90 41.15 42.25 2,315,151 96,452,066 41.661 15.17 15.15 15.17 14.90 15.30 6,393,782 15.085 -1.76%
2010-11-18 0 42.65 42.60 42.85 41.65 42.90 1,002,000 42,514,700 42.430 15.44 15.43 15.52 15.08 15.53 2,767,236 15.364 0.95%
2010-11-17 0 42.25 41.95 42.25 40.85 42.65 1,933,020 80,743,982 41.771 15.30 15.19 15.30 14.79 15.44 5,338,446 15.125 0.36%
2010-11-16 0 42.10 42.00 42.10 41.90 43.10 3,324,309 140,779,424 42.348 15.24 15.21 15.24 15.17 15.61 9,180,787 15.334 -2.55%
2010-11-15 0 43.20 43.10 43.50 43.05 45.10 2,627,581 114,275,528 43.491 15.64 15.61 15.75 15.59 16.33 7,256,624 15.748 -1.03%
2010-11-12 0 43.65 43.45 43.65 42.85 43.95 4,281,500 186,659,190 43.597 15.81 15.73 15.81 15.52 15.91 11,824,274 15.786 -1.80%
2010-11-11 0 44.45 44.45 44.50 44.35 45.30 2,833,213 126,763,353 44.742 16.10 16.10 16.11 16.06 16.40 7,824,521 16.201 -2.20%
2010-11-10 0 45.45 45.35 45.55 45.35 46.30 863,418 39,338,799 45.562 16.46 16.42 16.49 16.42 16.76 2,384,513 16.498 -0.76%
2010-11-09 0 45.80 45.80 45.85 45.20 47.00 3,376,500 154,965,433 45.895 16.58 16.58 16.60 16.37 17.02 9,324,924 16.618 -1.93%
2010-11-08 0 46.70 46.65 46.70 46.00 46.80 1,710,580 79,646,586 46.561 16.91 16.89 16.91 16.66 16.95 4,724,131 16.860 1.74%
2010-11-05 0 45.90 45.85 45.90 45.70 46.75 1,711,762 78,785,405 46.026 16.62 16.60 16.62 16.55 16.93 4,727,395 16.666 0.77%
2010-11-04 0 45.55 45.50 45.55 45.35 46.20 1,806,157 82,636,238 45.753 16.49 16.48 16.49 16.42 16.73 4,988,087 16.567 1.45%
2010-11-03 0 44.90 45.00 45.05 44.75 45.50 1,018,489 46,059,960 45.224 16.26 16.29 16.31 16.20 16.48 2,812,774 16.375 0.22%
2010-11-02 0 44.80 44.75 44.80 44.50 45.50 1,972,998 88,478,834 44.845 16.22 16.20 16.22 16.11 16.48 5,448,854 16.238 1.13%
2010-11-01 0 44.30 44.30 44.35 43.05 44.60 1,270,731 55,631,095 43.779 16.04 16.04 16.06 15.59 16.15 3,509,394 15.852 3.02%
2010-10-29 0 43.00 42.75 43.00 40.75 43.00 3,092,455 129,388,323 41.840 15.57 15.48 15.57 14.76 15.57 8,540,473 15.150 0.70%
2010-10-28 0 42.70 42.45 42.70 42.25 43.20 683,013 29,122,145 42.638 15.46 15.37 15.46 15.30 15.64 1,886,286 15.439 1.79%
2010-10-27 0 41.95 42.00 42.10 41.90 43.80 3,047,441 129,904,146 42.627 15.19 15.21 15.24 15.17 15.86 8,416,157 15.435 -4.22%
2010-10-26 0 43.80 43.80 44.00 43.80 44.90 663,822 29,196,597 43.983 15.86 15.86 15.93 15.86 16.26 1,833,286 15.926 -1.68%
2010-10-25 0 44.55 44.50 44.65 44.50 45.20 605,977 27,221,802 44.922 16.13 16.11 16.17 16.11 16.37 1,673,535 16.266 -0.56%
2010-10-22 0 44.80 44.35 44.80 44.20 45.50 1,360,500 60,937,291 44.790 16.22 16.06 16.22 16.00 16.48 3,757,310 16.218 2.17%
2010-10-21 0 43.85 43.65 43.90 43.55 44.75 1,195,500 52,401,011 43.832 15.88 15.81 15.90 15.77 16.20 3,301,628 15.871 -1.57%
2010-10-20 0 44.55 44.25 44.55 43.35 45.10 1,947,500 86,448,645 44.390 16.13 16.02 16.13 15.70 16.33 5,378,436 16.073 -2.62%
2010-10-19 0 45.75 45.35 45.75 44.80 45.80 1,161,006 52,829,779 45.503 16.57 16.42 16.57 16.22 16.58 3,206,365 16.477 1.67%
2010-10-18 0 45.00 44.90 45.25 44.90 45.95 1,357,000 61,433,599 45.272 16.29 16.26 16.38 16.26 16.64 3,747,644 16.393 -1.96%
2010-10-15 0 45.90 45.90 45.95 45.30 46.20 1,003,884 46,034,681 45.857 16.62 16.62 16.64 16.40 16.73 2,772,439 16.604 -0.65%
2010-10-14 0 46.20 46.10 46.20 45.00 46.30 3,092,289 141,331,097 45.704 16.73 16.69 16.73 16.29 16.76 8,540,015 16.549 3.36%
2010-10-13 0 44.70 44.35 44.75 43.30 45.00 1,536,500 67,967,300 44.235 16.19 16.06 16.20 15.68 16.29 4,243,372 16.017 -0.56%
2010-10-12 0 44.95 44.90 44.95 44.10 45.00 2,464,911 110,064,986 44.653 16.28 16.26 16.28 15.97 16.29 6,807,377 16.168 0.67%
2010-10-11 0 44.65 44.70 44.75 43.40 44.80 2,377,669 105,412,267 44.334 16.17 16.19 16.20 15.71 16.22 6,566,439 16.053 2.41%
2010-10-08 0 43.60 43.55 43.65 42.05 43.65 2,610,804 112,732,917 43.179 15.79 15.77 15.81 15.23 15.81 7,210,291 15.635 2.23%
2010-10-07 0 42.65 42.60 42.65 42.20 44.00 2,985,541 128,161,077 42.927 15.44 15.43 15.44 15.28 15.93 8,245,207 15.544 0.83%
2010-10-06 0 42.30 42.30 42.50 42.20 43.55 2,634,530 113,390,205 43.040 15.32 15.32 15.39 15.28 15.77 7,275,816 15.585 0.59%
2010-10-05 0 42.05 42.05 42.15 41.85 43.30 2,412,458 101,960,719 42.264 15.23 15.23 15.26 15.15 15.68 6,662,516 15.304 -1.87%
2010-10-04 0 42.85 42.55 42.85 42.30 44.75 4,651,531 201,944,297 43.415 15.52 15.41 15.52 15.32 16.20 12,846,193 15.720 1.54%
2010-09-30 0 42.20 42.15 42.20 40.80 42.25 4,622,500 192,743,749 41.697 15.28 15.26 15.28 14.77 15.30 12,766,018 15.098 -0.12%
2010-09-29 0 42.25 42.15 42.20 41.85 42.45 3,291,500 138,845,875 42.183 15.30 15.26 15.28 15.15 15.37 9,090,178 15.274 -0.71%
2010-09-28 0 42.55 42.50 42.70 42.45 43.80 1,837,500 78,730,585 42.847 15.41 15.39 15.46 15.37 15.86 5,074,648 15.514 -2.18%
2010-09-27 0 43.50 43.45 43.60 42.70 43.95 3,712,615 160,756,038 43.300 15.75 15.73 15.79 15.46 15.91 10,253,177 15.679 2.47%
2010-09-24 0 42.45 42.45 42.50 42.30 43.00 1,310,626 55,831,587 42.599 15.37 15.37 15.39 15.32 15.57 3,619,573 15.425 -1.28%
2010-09-22 0 43.00 42.85 43.00 42.50 43.10 2,526,701 108,346,290 42.881 15.57 15.52 15.57 15.39 15.61 6,978,023 15.527 0.35%
2010-09-21 0 42.85 42.80 42.85 42.60 43.20 2,777,248 119,114,828 42.890 15.52 15.50 15.52 15.43 15.64 7,669,962 15.530 0.59%
2010-09-20 0 42.60 42.40 42.60 42.15 42.80 2,158,255 91,688,958 42.483 15.43 15.35 15.43 15.26 15.50 5,960,481 15.383 1.43%
2010-09-17 0 42.00 41.75 42.15 40.95 42.15 2,861,413 119,440,087 41.742 15.21 15.12 15.26 14.83 15.26 7,902,401 15.114 2.56%
2010-09-16 0 40.95 40.90 41.25 40.85 41.95 1,168,852 48,178,917 41.219 14.83 14.81 14.94 14.79 15.19 3,228,034 14.925 -0.49%
2010-09-15 0 41.15 41.10 41.30 40.95 41.90 2,699,002 111,870,684 41.449 14.90 14.88 14.95 14.83 15.17 7,453,869 15.008 0.61%
2010-09-14 0 40.90 40.75 40.80 40.05 41.50 3,096,727 126,430,621 40.827 14.81 14.76 14.77 14.50 15.03 8,552,271 14.783 1.87%
2010-09-13 0 40.15 40.00 40.10 39.70 40.25 1,391,000 55,556,481 39.940 14.54 14.48 14.52 14.38 14.57 3,841,543 14.462 0.88%
2010-09-10 0 39.80 39.75 39.80 39.40 40.25 752,139 29,921,532 39.782 14.41 14.39 14.41 14.27 14.57 2,077,192 14.405 0.13%
2010-09-09 0 39.75 39.65 39.80 39.25 40.00 1,295,291 51,309,534 39.612 14.39 14.36 14.41 14.21 14.48 3,577,222 14.343 0.76%
2010-09-08 0 39.45 39.40 39.55 39.00 40.50 1,519,200 60,092,318 39.555 14.28 14.27 14.32 14.12 14.66 4,195,594 14.323 -1.74%
2010-09-07 0 40.50 40.40 40.70 40.15 40.85 820,778 33,283,481 40.551 14.54 14.50 14.61 14.41 14.66 2,286,513 14.556 -0.25%
2010-09-06 0 40.60 40.55 40.60 40.20 41.00 1,816,000 73,663,825 40.564 14.57 14.56 14.57 14.43 14.72 5,058,990 14.561 1.50%
2010-09-03 0 40.00 39.70 40.00 39.25 40.05 1,296,000 51,449,195 39.698 14.36 14.25 14.36 14.09 14.38 3,610,381 14.250 1.39%
2010-09-02 0 39.45 39.35 39.45 39.10 39.80 1,234,671 48,698,935 39.443 14.16 14.13 14.16 14.04 14.29 3,439,531 14.159 0.77%
2010-09-01 0 39.15 39.00 39.15 38.55 39.80 1,885,875 73,576,188 39.014 14.05 14.00 14.05 13.84 14.29 5,253,647 14.005 -0.13%
2010-08-31 0 39.20 39.00 39.40 38.70 39.50 1,549,289 60,747,114 39.210 14.07 14.00 14.14 13.89 14.18 4,315,990 14.075 -1.01%
2010-08-30 0 39.60 39.55 39.70 38.85 39.80 2,167,115 85,570,469 39.486 14.22 14.20 14.25 13.95 14.29 6,037,122 14.174 1.93%
2010-08-27 0 38.85 38.85 38.90 38.10 39.60 1,316,754 51,433,681 39.061 13.95 13.95 13.96 13.68 14.22 3,668,197 14.022 0.52%
2010-08-26 0 38.65 38.40 38.75 38.35 39.45 678,710 26,476,499 39.010 13.87 13.78 13.91 13.77 14.16 1,890,742 14.003 -0.51%
2010-08-25 0 38.85 38.55 38.85 38.15 39.20 2,534,531 98,255,128 38.767 13.95 13.84 13.95 13.69 14.07 7,060,665 13.916 0.78%
2010-08-24 0 38.55 38.50 38.55 38.30 39.60 1,822,067 70,986,803 38.959 13.84 13.82 13.84 13.75 14.22 5,075,892 13.985 -0.26%
2010-08-23 0 38.65 38.50 38.60 38.30 39.80 688,000 26,573,440 38.624 13.87 13.82 13.86 13.75 14.29 1,916,622 13.865 0.52%
2010-08-20 0 38.45 38.40 38.45 38.00 39.50 881,000 33,922,750 38.505 13.80 13.78 13.80 13.64 14.18 2,454,279 13.822 -0.77%
2010-08-19 0 38.75 38.55 38.75 38.50 39.10 389,980 15,108,193 38.741 13.91 13.84 13.91 13.82 14.04 1,086,401 13.907 0.52%
2010-08-18 0 38.55 38.50 38.70 38.45 40.00 2,324,000 90,370,273 38.886 13.84 13.82 13.89 13.80 14.36 6,474,170 13.959 0.00%
2010-08-17 0 38.55 38.60 38.75 37.60 39.30 3,191,527 123,254,325 38.619 13.84 13.86 13.91 13.50 14.11 8,890,916 13.863 1.31%
2010-08-16 0 38.05 37.90 38.05 37.20 39.00 3,992,049 151,217,085 37.880 13.66 13.60 13.66 13.35 14.00 11,121,001 13.597 -3.18%
2010-08-13 0 39.30 39.30 39.35 38.05 39.45 2,650,235 103,536,830 39.067 14.11 14.11 14.13 13.66 14.16 7,382,992 14.024 2.75%
2010-08-12 0 38.25 38.10 38.30 37.60 39.00 3,824,932 145,742,278 38.103 13.73 13.68 13.75 13.50 14.00 10,655,448 13.678 -2.17%
2010-08-11 0 39.10 39.10 39.25 38.10 40.10 2,921,500 114,456,565 39.177 14.04 14.04 14.09 13.68 14.39 8,138,679 14.063 -0.89%
2010-08-10 0 39.45 39.40 39.50 39.20 40.50 2,658,826 105,609,009 39.720 14.16 14.14 14.18 14.07 14.54 7,406,925 14.258 -1.87%
2010-08-09 0 40.20 40.15 40.20 40.05 40.50 2,216,000 89,168,149 40.238 14.43 14.41 14.43 14.38 14.54 6,173,305 14.444 -0.12%
2010-08-06 0 40.25 40.20 40.25 40.10 40.80 1,655,000 66,858,075 40.398 14.45 14.43 14.45 14.39 14.65 4,610,479 14.501 -0.12%
2010-08-05 0 40.30 40.10 40.30 39.95 41.00 2,440,767 98,769,341 40.467 14.47 14.39 14.47 14.34 14.72 6,799,459 14.526 -0.25%
2010-08-04 0 40.40 40.45 40.50 39.60 40.60 2,764,352 111,316,217 40.268 14.50 14.52 14.54 14.22 14.57 7,700,898 14.455 1.13%
2010-08-03 0 39.95 39.75 40.00 39.70 40.90 3,312,900 133,007,370 40.148 14.34 14.27 14.36 14.25 14.68 9,229,036 14.412 0.38%
2010-08-02 0 39.80 39.60 39.85 39.35 40.00 1,682,900 66,960,560 39.789 14.29 14.22 14.30 14.13 14.36 4,688,202 14.283 1.66%
2010-07-30 0 39.15 39.00 39.45 38.55 39.45 836,000 32,671,270 39.080 14.05 14.00 14.16 13.84 14.16 2,328,918 14.029 -0.38%
2010-07-29 0 39.30 39.25 39.30 38.50 39.50 1,527,905 59,408,353 38.882 14.11 14.09 14.11 13.82 14.18 4,256,419 13.957 0.38%
2010-07-28 0 39.15 39.00 39.05 38.85 40.75 5,017,690 198,227,225 39.506 14.05 14.00 14.02 13.95 14.63 13,978,219 14.181 -2.00%
2010-07-27 0 39.95 39.90 39.95 39.05 40.00 2,166,656 85,704,894 39.556 14.34 14.32 14.34 14.02 14.36 6,035,844 14.199 1.65%
2010-07-26 0 39.30 38.90 39.25 38.70 40.10 3,504,830 138,852,081 39.617 14.11 13.96 14.09 13.89 14.39 9,763,712 14.221 0.13%
2010-07-23 0 39.25 39.10 39.25 38.50 40.30 3,059,000 119,803,090 39.164 14.09 14.04 14.09 13.82 14.47 8,521,724 14.059 3.02%
2010-07-22 0 38.10 38.00 38.10 37.10 38.35 1,267,000 48,109,572 37.971 13.68 13.64 13.68 13.32 13.77 3,529,593 13.630 0.93%
2010-07-21 0 37.75 37.60 37.95 37.45 38.45 2,875,803 108,973,878 37.893 13.55 13.50 13.62 13.44 13.80 8,011,376 13.602 0.80%
2010-07-20 0 37.45 37.45 37.50 37.00 37.85 2,965,563 111,145,134 37.479 13.44 13.44 13.46 13.28 13.59 8,261,429 13.454 1.49%
2010-07-19 0 36.90 36.90 36.95 36.25 37.10 1,068,000 39,223,625 36.726 13.25 13.25 13.26 13.01 13.32 2,975,221 13.183 -1.07%
2010-07-16 0 37.30 37.30 37.45 36.85 37.50 1,041,035 38,709,379 37.184 13.39 13.39 13.44 13.23 13.46 2,900,102 13.348 -0.40%
2010-07-15 0 37.45 37.35 37.50 37.20 38.10 3,822,504 143,995,687 37.671 13.44 13.41 13.46 13.35 13.68 10,648,684 13.522 0.13%
2010-07-14 0 37.40 37.35 37.40 37.15 37.80 6,822,500 255,000,170 37.376 13.43 13.41 13.43 13.34 13.57 19,006,036 13.417 1.08%
2010-07-13 0 37.00 37.00 37.05 36.85 38.10 5,007,000 186,345,210 37.217 13.28 13.28 13.30 13.23 13.68 13,948,439 13.360 -0.13%
2010-07-12 0 37.05 36.70 37.00 36.30 37.30 5,040,427 185,446,393 36.792 13.30 13.17 13.28 13.03 13.39 14,041,559 13.207 2.07%
2010-07-09 0 36.30 36.10 36.35 35.05 36.90 6,996,240 253,237,338 36.196 13.03 12.96 13.05 12.58 13.25 19,490,039 12.993 4.61%
2010-07-08 0 34.70 34.50 34.85 34.20 34.95 2,576,119 89,122,760 34.596 12.46 12.38 12.51 12.28 12.55 7,176,520 12.419 3.27%
2010-07-07 0 33.60 33.65 33.70 33.05 33.70 915,500 30,535,344 33.354 12.06 12.08 12.10 11.86 12.10 2,550,389 11.973 0.45%
2010-07-06 0 33.45 33.40 33.45 32.05 33.60 1,559,644 51,821,813 33.227 12.01 11.99 12.01 11.50 12.06 4,344,837 11.927 -0.45%
2010-07-05 0 33.60 33.55 33.60 33.40 34.50 708,067 23,948,501 33.822 12.06 12.04 12.06 11.99 12.38 1,972,524 12.141 0.30%
2010-07-02 0 33.50 33.35 33.45 33.05 34.15 3,128,374 104,891,535 33.529 12.03 11.97 12.01 11.86 12.26 8,714,986 12.036 -1.62%
2010-06-30 0 34.05 33.80 34.00 33.30 34.05 2,713,500 91,612,588 33.762 12.22 12.13 12.20 11.95 12.22 7,559,235 12.119 -0.73%
2010-06-29 0 34.30 34.35 34.40 33.95 35.45 2,400,117 83,133,283 34.637 12.31 12.33 12.35 12.19 12.73 6,686,216 12.434 -2.56%
2010-06-28 0 35.20 34.95 35.30 34.90 35.65 1,520,395 53,583,584 35.243 12.64 12.55 12.67 12.53 12.80 4,235,498 12.651 1.15%
2010-06-25 0 34.80 34.65 35.00 34.55 35.75 3,740,000 131,038,238 35.037 12.49 12.44 12.56 12.40 12.83 10,418,846 12.577 -1.42%
2010-06-24 0 35.30 35.25 35.35 35.25 36.00 1,052,240 37,238,021 35.389 12.67 12.65 12.69 12.65 12.92 2,931,317 12.704 -1.67%
2010-06-23 0 35.90 35.65 35.80 35.55 36.50 1,714,004 61,330,339 35.782 12.89 12.80 12.85 12.76 13.10 4,774,851 12.844 -2.45%
2010-06-22 0 36.80 36.65 36.80 36.55 37.00 3,235,793 119,207,846 36.840 13.21 13.16 13.21 13.12 13.28 9,014,232 13.224 0.00%
2010-06-21 0 36.80 36.70 36.80 35.45 37.00 4,988,510 182,545,097 36.593 13.21 13.17 13.21 12.73 13.28 13,896,929 13.136 3.95%
2010-06-18 0 35.40 35.05 35.45 34.60 35.45 5,619,667 196,903,060 35.038 12.71 12.58 12.73 12.42 12.73 15,655,199 12.577 3.51%
2010-06-17 0 34.20 34.05 34.25 33.85 35.90 1,839,574 63,095,918 34.299 12.28 12.22 12.29 12.15 12.89 5,124,663 12.312 0.00%
2010-06-15 0 34.20 34.00 34.20 33.65 34.45 2,775,228 94,403,019 34.016 12.28 12.20 12.28 12.08 12.37 7,731,196 12.211 2.09%
2010-06-14 0 33.50 33.40 33.60 33.30 33.75 1,959,837 65,694,630 33.520 12.03 11.99 12.06 11.95 12.12 5,459,690 12.033 1.06%
2010-06-11 0 33.15 33.00 33.20 32.65 33.70 2,192,722 72,360,891 33.000 11.90 11.85 11.92 11.72 12.10 6,108,458 11.846 3.11%
2010-06-10 0 32.15 32.15 32.20 31.65 32.40 1,832,625 58,942,840 32.163 11.54 11.54 11.56 11.36 11.63 5,105,304 11.545 1.58%
2010-06-09 0 31.65 31.65 31.70 31.40 32.25 1,747,404 55,515,915 31.771 11.36 11.36 11.38 11.27 11.58 4,867,896 11.404 -0.63%
2010-06-08 0 31.85 31.85 31.90 31.15 32.30 1,827,258 57,807,972 31.636 11.43 11.43 11.45 11.18 11.59 5,090,353 11.356 1.27%
2010-06-07 0 31.45 31.50 31.70 30.50 31.95 1,800,837 56,310,507 31.269 11.29 11.31 11.38 10.95 11.47 5,016,749 11.225 -2.02%
2010-06-04 0 32.10 32.10 32.15 31.40 32.50 1,322,232 42,180,834 31.901 11.52 11.52 11.54 11.27 11.67 3,683,458 11.451 0.00%
2010-06-03 0 32.10 31.90 32.10 31.55 32.30 1,835,456 58,669,855 31.965 11.52 11.45 11.52 11.33 11.59 5,113,191 11.474 2.88%
2010-06-02 0 31.20 31.15 31.30 31.00 31.75 2,763,500 86,552,013 31.320 11.20 11.18 11.24 11.13 11.40 7,698,524 11.243 -1.89%
2010-06-01 0 31.80 31.80 31.85 31.45 32.90 3,585,500 114,777,490 32.012 11.42 11.42 11.43 11.29 11.81 9,988,442 11.491 -2.15%
2010-05-31 0 32.50 32.40 32.45 31.85 33.00 1,142,500 37,185,613 32.548 11.67 11.63 11.65 11.43 11.85 3,182,762 11.683 0.46%
2010-05-28 0 32.35 32.55 32.75 32.25 33.30 3,404,200 111,682,765 32.807 11.61 11.68 11.76 11.58 11.95 9,483,378 11.777 0.78%
2010-05-27 0 32.10 32.00 32.10 30.70 32.75 4,552,402 145,611,154 31.986 11.52 11.49 11.52 11.02 11.76 12,682,025 11.482 3.22%
2010-05-26 0 31.10 30.95 31.05 29.50 31.85 5,016,271 154,465,923 30.793 11.16 11.11 11.15 10.59 11.43 13,974,266 11.054 0.32%
2010-05-25 0 31.00 30.95 31.00 30.40 31.90 4,613,160 144,313,303 31.283 11.13 11.11 11.13 10.91 11.45 12,851,284 11.229 -3.73%
2010-05-24 0 32.20 32.20 32.25 31.45 32.45 3,229,123 103,268,550 31.980 11.56 11.56 11.58 11.29 11.65 8,995,651 11.480 1.90%
2010-05-20 0 31.60 31.60 31.65 30.90 32.55 6,285,011 197,866,891 31.482 11.34 11.34 11.36 11.09 11.68 17,508,706 11.301 -2.02%
2010-05-19 0 32.25 32.20 32.30 31.90 32.65 1,369,449 44,181,687 32.262 11.58 11.56 11.59 11.45 11.72 3,814,994 11.581 -1.98%
2010-05-18 0 32.90 33.00 33.05 31.95 33.05 3,997,184 129,350,907 32.361 11.81 11.85 11.86 11.47 11.86 11,135,306 11.616 0.61%
2010-05-17 0 32.70 32.60 32.65 32.10 33.10 2,872,833 93,803,805 32.652 11.74 11.70 11.72 11.52 11.88 8,003,103 11.721 -2.68%
2010-05-14 0 33.60 33.50 33.70 32.80 33.75 3,993,500 132,977,113 33.298 12.06 12.03 12.10 11.77 12.12 11,125,043 11.953 -0.74%
2010-05-13 0 33.85 33.85 34.05 33.20 34.70 2,302,662 78,281,277 33.996 12.15 12.15 12.22 11.92 12.46 6,414,727 12.203 0.15%
2010-05-12 0 33.80 33.65 33.90 33.00 33.90 2,841,423 94,948,132 33.416 12.13 12.08 12.17 11.85 12.17 7,915,601 11.995 -0.59%
2010-05-11 0 34.00 34.00 34.05 33.50 34.70 1,650,000 55,958,544 33.914 12.20 12.20 12.22 12.03 12.46 4,596,550 12.174 -0.73%
2010-05-10 0 34.25 34.30 34.35 33.30 35.00 3,151,136 107,669,863 34.169 12.29 12.31 12.33 11.95 12.56 8,778,396 12.265 1.63%
2010-05-07 0 33.70 33.75 33.90 32.60 34.80 5,376,098 182,773,553 33.997 12.10 12.12 12.17 11.70 12.49 14,976,667 12.204 -0.44%
2010-05-06 0 33.85 33.70 33.85 33.40 34.30 4,915,273 166,261,921 33.826 12.15 12.10 12.15 11.99 12.31 13,692,907 12.142 -1.31%
2010-05-05 0 34.30 34.10 34.30 33.35 34.55 7,625,290 259,696,487 34.057 12.31 12.24 12.31 11.97 12.40 21,242,439 12.225 -2.70%
2010-05-04 0 35.25 35.20 35.40 35.00 36.80 3,728,500 132,410,900 35.513 12.65 12.64 12.71 12.56 13.21 10,386,809 12.748 -1.54%
2010-05-03 0 35.80 35.75 36.00 35.25 36.40 2,760,242 99,208,993 35.942 12.85 12.83 12.92 12.65 13.07 7,689,448 12.902 -1.65%
2010-04-30 0 36.40 36.35 36.50 35.65 36.80 4,902,434 177,082,128 36.121 13.07 13.05 13.10 12.80 13.21 13,657,140 12.966 -0.95%
2010-04-29 0 36.75 36.65 36.75 36.55 37.10 2,469,739 90,721,441 36.733 13.19 13.16 13.19 13.12 13.32 6,880,168 13.186 -0.94%
2010-04-28 0 37.50 37.50 37.55 36.50 37.65 2,055,582 77,045,202 37.481 13.32 13.32 13.34 12.96 13.37 5,788,155 13.311 -1.45%
2010-04-27 0 38.05 38.00 38.25 37.70 38.70 2,594,601 99,209,518 38.237 13.51 13.50 13.58 13.39 13.74 7,305,937 13.579 -1.55%
2010-04-26 0 38.65 38.55 38.65 38.30 38.75 2,010,972 77,527,508 38.552 13.73 13.69 13.73 13.60 13.76 5,662,541 13.691 1.58%
2010-04-23 0 38.05 38.00 38.10 38.00 38.25 2,796,391 105,992,055 37.903 13.51 13.50 13.53 13.50 13.58 7,874,142 13.461 0.93%
2010-04-22 0 37.70 37.50 37.70 37.05 37.80 4,362,045 163,770,445 37.544 13.39 13.32 13.39 13.16 13.42 12,282,747 13.333 -1.69%
2010-04-21 0 38.35 38.35 38.40 38.10 39.45 3,008,500 116,116,049 38.596 13.62 13.62 13.64 13.53 14.01 8,471,404 13.707 -2.04%
2010-04-20 0 39.15 39.20 39.45 38.60 39.60 2,307,369 89,934,206 38.977 13.90 13.92 14.01 13.71 14.06 6,497,143 13.842 0.64%
2010-04-19 0 38.90 38.90 39.05 38.30 39.55 3,347,214 130,231,990 38.908 13.81 13.81 13.87 13.60 14.05 9,425,162 13.817 -2.38%
2010-04-16 0 39.85 39.85 40.05 39.30 40.70 5,808,908 231,892,458 39.920 14.15 14.15 14.22 13.96 14.45 16,356,857 14.177 -3.28%
2010-04-15 0 41.20 41.15 41.20 40.60 41.80 2,841,327 117,058,288 41.198 14.63 14.61 14.63 14.42 14.84 8,000,674 14.631 -0.96%
2010-04-14 0 41.60 41.55 41.80 41.35 42.20 1,725,600 71,777,765 41.596 14.77 14.76 14.84 14.68 14.99 4,858,984 14.772 -1.65%
2010-04-13 0 42.30 42.00 42.30 41.70 42.35 1,226,440 51,631,755 42.099 15.02 14.92 15.02 14.81 15.04 3,453,438 14.951 1.08%
2010-04-12 0 41.85 41.60 41.85 41.05 42.10 1,528,000 63,794,729 41.750 14.86 14.77 14.86 14.58 14.95 4,302,578 14.827 -0.36%
2010-04-09 0 42.00 41.90 42.10 41.85 42.90 702,625 29,698,372 42.268 14.92 14.88 14.95 14.86 15.24 1,978,468 15.011 -0.59%
2010-04-08 0 42.25 42.00 42.15 41.85 43.05 1,376,000 58,219,791 42.311 15.00 14.92 14.97 14.86 15.29 3,874,573 15.026 -1.63%
2010-04-07 0 42.95 42.60 42.95 42.10 43.85 2,380,373 101,930,262 42.821 15.25 15.13 15.25 14.95 15.57 6,702,709 15.207 1.18%
2010-04-01 0 42.45 42.45 42.65 42.15 42.90 1,909,983 81,301,998 42.567 15.08 15.08 15.15 14.97 15.24 5,378,174 15.117 1.92%
2010-03-31 0 41.65 41.65 41.95 41.25 42.85 2,291,189 96,167,957 41.973 14.79 14.79 14.90 14.65 15.22 6,451,583 14.906 -0.12%
2010-03-30 0 41.70 41.75 41.85 41.60 42.50 867,935 36,420,419 41.962 14.81 14.83 14.86 14.77 15.09 2,443,951 14.902 -2.46%
2010-03-29 0 42.75 42.50 42.75 41.35 42.80 1,512,500 63,824,464 42.198 15.18 15.09 15.18 14.68 15.20 4,258,932 14.986 1.54%
2010-03-26 0 42.10 41.80 42.20 41.20 42.70 2,714,310 113,629,095 41.863 14.95 14.84 14.99 14.63 15.16 7,643,017 14.867 1.57%
2010-03-25 0 41.45 41.45 41.50 40.35 41.70 1,309,683 53,894,449 41.151 14.72 14.72 14.74 14.33 14.81 3,687,836 14.614 0.36%
2010-03-24 0 41.30 41.25 41.35 40.80 41.70 2,326,332 96,224,372 41.363 14.67 14.65 14.68 14.49 14.81 6,550,539 14.690 1.35%
2010-03-23 0 40.75 40.75 41.00 40.20 41.85 1,865,718 76,909,408 41.222 14.47 14.47 14.56 14.28 14.86 5,253,532 14.640 -0.12%
2010-03-22 0 40.80 40.80 40.95 40.30 41.25 2,614,147 107,018,500 40.938 14.49 14.49 14.54 14.31 14.65 7,360,975 14.539 0.25%
2010-03-19 0 40.70 40.40 41.00 40.35 42.00 7,559,662 310,756,100 41.107 14.45 14.35 14.56 14.33 14.92 21,286,671 14.599 0.00%
2010-03-18 0 40.70 40.45 40.75 38.85 40.85 4,480,000 180,463,800 40.282 14.45 14.37 14.47 13.80 14.51 12,614,887 14.306 4.76%
2010-03-17 0 38.85 38.80 38.85 38.75 41.25 2,826,864 112,586,562 39.827 13.80 13.78 13.80 13.76 14.65 7,959,949 14.144 -2.88%
2010-03-16 0 40.00 39.85 40.30 39.70 40.50 1,577,974 63,189,247 40.045 14.21 14.15 14.31 14.10 14.38 4,443,296 14.221 0.76%
2010-03-15 0 39.70 39.45 39.70 39.35 40.05 908,849 36,127,111 39.750 14.10 14.01 14.10 13.97 14.22 2,559,158 14.117 -0.25%
2010-03-12 0 39.80 39.80 39.90 39.45 39.90 713,084 28,363,599 39.776 14.13 14.13 14.17 14.01 14.17 2,007,918 14.126 0.38%
2010-03-11 0 39.65 39.60 39.80 39.35 40.00 1,019,000 40,355,313 39.603 14.08 14.06 14.13 13.97 14.21 2,869,324 14.064 0.25%
2010-03-10 0 39.55 39.50 39.55 39.10 39.70 1,674,999 66,123,479 39.477 14.05 14.03 14.05 13.89 14.10 4,716,501 14.020 0.13%
2010-03-09 0 39.50 39.45 39.50 39.00 39.70 872,100 34,422,200 39.470 14.03 14.01 14.03 13.85 14.10 2,455,679 14.017 0.38%
2010-03-08 0 39.35 39.20 39.30 38.85 39.40 1,846,722 72,373,632 39.190 13.97 13.92 13.96 13.80 13.99 5,200,042 13.918 2.61%
2010-03-05 0 38.35 38.45 38.50 38.05 38.90 1,511,445 58,206,335 38.510 13.62 13.65 13.67 13.51 13.81 4,255,962 13.676 0.39%
2010-03-04 0 38.20 37.95 38.20 37.95 38.95 1,812,511 69,435,085 38.309 13.57 13.48 13.57 13.48 13.83 5,103,710 13.605 0.13%
2010-03-03 0 38.15 38.05 38.40 37.30 38.80 1,743,409 66,889,584 38.367 13.55 13.51 13.64 13.25 13.78 4,909,131 13.626 0.66%
2010-03-02 0 37.90 37.65 37.90 37.20 38.20 2,052,500 77,460,900 37.740 13.46 13.37 13.46 13.21 13.57 5,779,477 13.403 0.13%
2010-03-01 0 37.85 37.85 38.05 37.20 38.30 2,389,271 90,432,627 37.849 13.44 13.44 13.51 13.21 13.60 6,727,764 13.442 2.44%
2010-02-26 0 36.95 36.85 37.15 36.20 37.30 1,212,506 44,717,343 36.880 13.12 13.09 13.19 12.86 13.25 3,414,202 13.097 0.54%
2010-02-25 0 36.75 36.75 36.90 36.20 37.30 1,533,862 56,341,831 36.732 13.05 13.05 13.10 12.86 13.25 4,319,084 13.045 0.55%
2010-02-24 0 36.55 36.45 36.55 35.40 36.60 1,233,873 44,458,141 36.031 12.98 12.94 12.98 12.57 13.00 3,474,368 12.796 0.83%
2010-02-23 0 36.25 36.05 36.40 35.15 36.50 1,688,209 60,794,359 36.011 12.87 12.80 12.93 12.48 12.96 4,753,698 12.789 2.40%
2010-02-22 0 35.40 35.40 35.50 35.35 36.10 1,356,924 48,179,004 35.506 12.57 12.57 12.61 12.55 12.82 3,820,858 12.609 0.28%
2010-02-19 0 35.30 35.25 35.30 34.75 36.30 2,942,200 103,620,917 35.219 12.54 12.52 12.54 12.34 12.89 8,284,715 12.507 -2.49%
2010-02-18 0 36.20 36.20 36.25 35.95 37.40 3,479,845 126,144,151 36.250 12.86 12.86 12.87 12.77 13.28 9,798,628 12.874 -3.47%
2010-02-17 0 37.50 37.40 37.65 37.30 38.05 2,447,225 91,832,895 37.525 13.32 13.28 13.37 13.25 13.51 6,890,953 13.327 1.63%
2010-02-12 0 36.90 36.65 36.70 36.30 37.25 3,673,458 134,925,075 36.730 13.10 13.02 13.03 12.89 13.23 10,343,808 13.044 3.07%
2010-02-11 0 35.80 35.75 35.80 34.90 36.30 1,928,000 68,272,180 35.411 12.71 12.70 12.71 12.39 12.89 5,428,907 12.576 -0.56%
2010-02-10 0 36.00 35.80 35.95 35.05 36.00 1,481,500 52,817,679 35.651 12.78 12.71 12.77 12.45 12.78 4,171,642 12.661 0.98%
2010-02-09 0 35.65 35.50 35.70 34.50 35.70 1,831,000 64,323,895 35.130 12.66 12.61 12.68 12.25 12.68 5,155,772 12.476 2.74%
2010-02-08 0 34.70 34.70 34.85 34.55 35.50 1,063,000 36,992,108 34.800 12.32 12.32 12.38 12.27 12.61 2,993,220 12.359 -0.72%
2010-02-05 0 34.95 34.80 34.95 34.60 35.10 2,062,700 71,932,440 34.873 12.41 12.36 12.41 12.29 12.47 5,808,198 12.385 -2.37%
2010-02-04 0 35.80 35.75 35.90 35.60 36.45 1,434,535 51,386,679 35.821 12.71 12.70 12.75 12.64 12.94 4,039,397 12.721 -1.92%
2010-02-03 0 36.50 36.35 36.50 34.80 36.60 2,537,961 91,718,397 36.139 12.96 12.91 12.96 12.36 13.00 7,146,449 12.834 3.55%
2010-02-02 0 35.25 35.00 35.30 34.65 36.35 2,606,000 92,746,317 35.590 12.52 12.43 12.54 12.31 12.91 7,338,035 12.639 -0.14%
2010-02-01 0 35.30 35.25 35.30 34.30 35.60 2,402,204 83,460,272 34.743 12.54 12.52 12.54 12.18 12.64 6,764,181 12.339 1.73%
2010-01-29 0 34.70 34.35 34.90 33.80 34.90 4,319,385 147,588,721 34.169 12.32 12.20 12.39 12.00 12.39 12,162,624 12.135 -1.14%
2010-01-28 0 35.10 35.00 35.35 35.00 36.35 1,652,561 58,583,165 35.450 12.47 12.43 12.55 12.43 12.91 4,653,319 12.590 -1.40%
2010-01-27 0 35.60 35.25 35.65 34.55 35.75 3,786,500 133,089,600 35.148 12.64 12.52 12.66 12.27 12.70 10,662,114 12.482 -1.11%
2010-01-26 0 36.00 35.85 36.00 35.55 37.35 1,764,982 64,171,461 36.358 12.78 12.73 12.78 12.63 13.26 4,969,877 12.912 -2.04%
2010-01-25 0 36.75 36.40 36.75 35.70 37.00 2,464,250 89,462,839 36.304 13.05 12.93 13.05 12.68 13.14 6,938,892 12.893 -0.14%
2010-01-22 0 36.80 36.75 37.15 35.35 37.35 3,837,601 138,779,848 36.163 13.07 13.05 13.19 12.55 13.26 10,806,005 12.843 1.10%
2010-01-21 0 36.40 36.35 36.40 36.25 37.60 3,340,700 123,190,040 36.876 12.93 12.91 12.93 12.87 13.35 9,406,820 13.096 -3.58%
2010-01-20 0 37.75 37.60 37.90 37.40 38.90 2,852,885 107,829,757 37.797 13.41 13.35 13.46 13.28 13.81 8,033,219 13.423 -2.71%
2010-01-19 0 38.80 38.80 38.85 38.00 38.85 1,365,000 52,625,890 38.554 13.78 13.78 13.80 13.50 13.80 3,843,599 13.692 1.57%
2010-01-18 0 38.20 38.00 38.20 37.70 38.35 807,636 30,712,263 38.027 13.57 13.50 13.57 13.39 13.62 2,274,160 13.505 0.13%
2010-01-15 0 38.15 38.00 38.05 37.40 38.65 3,835,294 145,945,290 38.053 13.55 13.50 13.51 13.28 13.73 10,799,509 13.514 -1.29%
2010-01-14 0 38.65 38.50 38.75 38.25 39.25 3,204,622 123,951,634 38.679 13.73 13.67 13.76 13.58 13.94 9,023,649 13.736 -0.51%
2010-01-13 0 38.85 38.75 38.80 38.30 40.65 4,926,488 192,261,727 39.026 13.80 13.76 13.78 13.60 14.44 13,872,119 13.860 -5.01%
2010-01-12 0 40.90 41.00 41.10 40.25 41.40 2,157,800 88,032,778 40.797 14.53 14.56 14.60 14.29 14.70 6,075,983 14.489 0.25%
2010-01-11 0 40.80 40.75 40.80 40.40 41.00 1,994,000 81,370,625 40.808 14.49 14.47 14.49 14.35 14.56 5,614,751 14.492 1.75%
2010-01-08 0 40.10 40.05 40.10 39.70 40.50 2,560,000 102,678,127 40.109 14.24 14.22 14.24 14.10 14.38 7,208,507 14.244 -0.25%
2010-01-07 0 40.20 40.00 40.50 39.70 41.00 1,890,572 76,461,662 40.444 14.28 14.21 14.38 14.10 14.56 5,323,516 14.363 -1.23%
2010-01-06 0 40.70 40.55 40.75 40.45 41.80 1,795,034 73,581,622 40.992 14.45 14.40 14.47 14.37 14.84 5,054,498 14.558 0.49%
2010-01-05 0 40.50 40.35 40.40 39.95 40.65 3,719,500 149,989,509 40.325 14.38 14.33 14.35 14.19 14.44 10,473,454 14.321 1.50%
2010-01-04 0 39.90 39.75 39.90 39.55 40.50 826,500 33,029,590 39.963 14.17 14.12 14.17 14.05 14.38 2,327,278 14.192 1.01%
2009-12-31 0 39.50 39.50 39.85 39.45 39.95 780,191 31,043,443 39.790 14.03 14.03 14.15 14.01 14.19 2,196,880 14.131 -0.38%
2009-12-30 0 39.65 39.50 39.65 38.70 39.80 868,282 34,263,083 39.461 14.08 14.03 14.08 13.74 14.13 2,444,928 14.014 1.67%
2009-12-29 0 39.00 39.00 39.10 38.50 39.60 329,000 12,845,525 39.044 13.85 13.85 13.89 13.67 14.06 926,406 13.866 -0.26%
2009-12-28 0 39.10 39.10 39.25 39.10 39.90 491,479 19,496,185 39.668 13.89 13.89 13.94 13.89 14.17 1,383,918 14.088 0.26%
2009-12-24 0 39.00 38.95 39.20 38.50 39.30 697,000 27,110,975 38.897 13.85 13.83 13.92 13.67 13.96 1,962,629 13.814 0.00%
2009-12-23 0 39.00 39.00 39.05 38.00 39.35 1,950,763 75,864,930 38.890 13.85 13.85 13.87 13.50 13.97 5,493,003 13.811 1.96%
2009-12-22 0 38.25 38.20 38.45 38.15 39.20 2,923,772 112,390,792 38.440 13.58 13.57 13.65 13.55 13.92 8,232,825 13.652 -1.80%
2009-12-21 0 38.95 38.95 39.00 38.65 39.65 3,453,402 134,577,673 38.970 13.83 13.83 13.85 13.73 14.08 9,724,169 13.840 -1.52%
2009-12-18 0 39.55 39.40 39.45 39.40 40.35 3,068,999 122,520,400 39.922 14.05 13.99 14.01 13.99 14.33 8,641,758 14.178 -2.22%
2009-12-17 0 40.45 40.25 40.30 40.25 41.05 1,982,733 80,329,600 40.515 14.37 14.29 14.31 14.29 14.58 5,583,025 14.388 -1.70%
2009-12-16 0 41.15 40.90 41.30 40.60 42.20 3,523,450 144,401,120 40.983 14.61 14.53 14.67 14.42 14.99 9,921,412 14.554 -1.32%
2009-12-15 0 41.70 41.60 41.70 41.25 43.00 3,565,185 149,965,599 42.064 14.81 14.77 14.81 14.65 15.27 10,038,930 14.938 -1.88%
2009-12-14 0 42.50 42.35 42.50 41.50 43.80 4,181,000 178,108,663 42.600 15.09 15.04 15.09 14.74 15.55 11,772,956 15.129 -2.07%
2009-12-11 0 43.40 43.30 43.45 42.55 43.85 2,364,129 102,357,612 43.296 15.41 15.38 15.43 15.11 15.57 6,656,969 15.376 0.46%
2009-12-10 0 43.20 43.00 43.25 42.05 43.50 1,474,883 63,086,445 42.774 15.34 15.27 15.36 14.93 15.45 4,153,010 15.191 0.70%
2009-12-09 0 42.90 42.70 42.90 42.30 43.20 2,294,805 98,254,007 42.816 15.24 15.16 15.24 15.02 15.34 6,461,765 15.205 -0.81%
2009-12-08 0 43.25 43.10 43.30 42.10 43.60 1,108,893 47,541,346 42.873 15.36 15.31 15.38 14.95 15.48 3,122,447 15.226 -0.23%
2009-12-07 0 43.35 43.20 43.40 42.95 44.45 1,842,107 80,248,725 43.564 15.40 15.34 15.41 15.25 15.79 5,187,047 15.471 -0.34%
2009-12-04 0 43.50 43.20 43.55 42.25 43.80 2,612,549 112,277,775 42.976 15.45 15.34 15.47 15.00 15.55 7,356,476 15.262 2.23%
2009-12-03 0 42.55 42.45 42.55 41.20 42.80 2,571,651 109,339,448 42.517 15.11 15.08 15.11 14.63 15.20 7,241,314 15.099 0.71%
2009-12-02 0 42.25 42.10 42.20 41.70 42.25 2,393,512 100,464,603 41.974 15.00 14.95 14.99 14.81 15.00 6,739,706 14.906 2.05%
2009-12-01 0 41.40 41.25 41.40 39.45 41.80 3,109,876 127,115,238 40.875 14.70 14.65 14.70 14.01 14.84 8,756,861 14.516 5.21%
2009-11-30 0 39.35 39.35 39.50 39.15 40.90 2,508,300 99,504,408 39.670 13.97 13.97 14.03 13.90 14.53 7,062,929 14.088 3.01%
2009-11-27 0 38.20 38.35 38.60 37.85 39.40 3,409,361 132,060,228 38.735 13.57 13.62 13.71 13.44 13.99 9,600,157 13.756 -4.26%
2009-11-26 0 39.90 39.95 40.45 39.55 40.45 2,518,517 100,386,265 39.859 14.17 14.19 14.37 14.05 14.37 7,091,698 14.155 -1.72%
2009-11-25 0 40.60 40.40 40.65 39.85 40.80 4,260,912 171,807,176 40.322 14.42 14.35 14.44 14.15 14.49 11,997,974 14.320 -0.61%
2009-11-24 0 40.85 40.80 40.85 40.60 41.60 2,447,266 100,831,403 41.202 14.51 14.49 14.51 14.42 14.77 6,891,068 14.632 0.25%
2009-11-23 0 40.75 40.60 40.85 40.05 41.00 1,915,500 77,718,155 40.573 14.47 14.42 14.51 14.22 14.56 5,393,709 14.409 0.87%
2009-11-20 0 40.40 40.35 40.45 40.30 40.75 1,247,673 50,665,037 40.608 14.35 14.33 14.37 14.31 14.47 3,513,226 14.421 -0.74%
2009-11-19 0 40.70 40.60 40.85 40.55 41.65 2,384,395 97,850,435 41.038 14.45 14.42 14.51 14.40 14.79 6,714,034 14.574 -1.21%
2009-11-18 0 41.20 41.20 41.30 40.80 42.65 5,003,339 207,743,386 41.521 14.63 14.63 14.67 14.49 15.15 14,088,517 14.746 -3.40%
2009-11-17 0 42.65 42.70 42.75 42.05 43.10 1,454,500 62,048,125 42.659 15.15 15.16 15.18 14.93 15.31 4,095,615 15.150 0.83%
2009-11-16 0 42.30 42.30 42.45 41.50 43.00 1,322,500 56,213,078 42.505 15.02 15.02 15.08 14.74 15.27 3,723,926 15.095 1.81%
2009-11-13 0 41.55 41.55 41.75 41.10 42.10 2,117,538 87,835,270 41.480 14.76 14.76 14.83 14.60 14.95 5,962,612 14.731 -0.95%
2009-11-12 0 41.95 41.90 41.95 41.50 42.65 1,441,000 60,501,497 41.986 14.90 14.88 14.90 14.74 15.15 4,057,601 14.911 -1.64%
2009-11-11 0 42.65 42.50 42.65 42.45 43.95 2,663,971 114,523,868 42.990 15.15 15.09 15.15 15.08 15.61 7,501,271 15.267 -2.74%
2009-11-10 0 43.85 43.70 43.90 42.75 43.90 3,198,212 138,366,867 43.264 15.57 15.52 15.59 15.18 15.59 9,005,599 15.365 2.10%
2009-11-09 0 42.95 43.00 43.20 42.30 43.45 1,687,235 72,770,896 43.130 15.25 15.27 15.34 15.02 15.43 4,750,955 15.317 1.18%
2009-11-06 0 42.45 42.45 42.50 41.80 42.95 1,865,294 78,853,587 42.274 15.08 15.08 15.09 14.84 15.25 5,252,338 15.013 0.83%
2009-11-05 0 42.10 41.80 42.10 41.30 42.20 2,116,923 88,599,034 41.853 14.95 14.84 14.95 14.67 14.99 5,960,881 14.863 0.24%
2009-11-04 0 42.00 41.85 42.15 41.30 42.80 3,380,661 140,966,956 41.698 14.92 14.86 14.97 14.67 15.20 9,519,343 14.808 -0.71%
2009-11-03 0 42.30 42.30 42.40 42.20 43.70 1,686,000 72,211,963 42.830 15.02 15.02 15.06 14.99 15.52 4,747,478 15.211 -2.31%
2009-11-02 0 43.30 43.05 43.30 42.15 43.55 1,612,000 69,530,850 43.133 15.38 15.29 15.38 14.97 15.47 4,539,107 15.318 -2.04%
2009-10-30 0 44.20 44.35 44.40 42.50 44.45 3,588,521 157,166,763 43.797 15.70 15.75 15.77 15.09 15.79 10,104,640 15.554 6.00%
2009-10-29 0 41.70 41.65 41.70 41.25 42.80 4,468,469 185,884,079 41.599 14.81 14.79 14.81 14.65 15.20 12,582,418 14.773 -3.70%
2009-10-28 0 43.30 43.20 43.60 43.20 44.50 3,615,488 157,807,443 43.648 15.38 15.34 15.48 15.34 15.80 10,180,575 15.501 -2.81%
2009-10-27 0 44.55 44.35 44.70 43.20 45.05 4,283,000 188,536,992 44.020 15.82 15.75 15.87 15.34 16.00 12,060,170 15.633 -2.52%
2009-10-23 0 45.70 45.65 46.00 44.40 46.50 2,848,000 129,772,476 45.566 16.23 16.21 16.34 15.77 16.51 8,019,464 16.182 0.44%
2009-10-22 0 45.50 45.30 45.50 44.20 46.45 2,511,000 113,214,838 45.088 16.16 16.09 16.16 15.70 16.50 7,070,532 16.012 -2.05%
2009-10-21 0 46.45 46.70 46.75 46.10 47.05 1,850,583 86,238,725 46.601 16.50 16.58 16.60 16.37 16.71 5,210,914 16.550 0.43%
2009-10-20 0 46.25 46.10 46.25 45.15 46.90 4,178,536 192,769,973 46.133 16.43 16.37 16.43 16.03 16.66 11,766,018 16.384 3.12%
2009-10-19 0 44.85 44.65 44.85 42.50 45.00 2,947,117 128,681,470 43.664 15.93 15.86 15.93 15.09 15.98 8,298,560 15.506 1.01%
2009-10-16 0 44.40 44.10 44.50 42.05 45.80 3,952,500 174,495,930 44.148 15.77 15.66 15.80 14.93 16.27 11,129,541 15.679 -0.78%
2009-10-15 0 44.75 44.40 44.50 44.50 45.80 6,883,623 311,527,497 45.256 15.89 15.77 15.80 15.80 16.27 19,383,065 16.072 1.47%
2009-10-14 0 44.10 44.00 44.05 42.50 44.60 4,449,500 195,600,363 43.960 15.66 15.63 15.64 15.09 15.84 12,529,005 15.612 4.01%
2009-10-13 0 42.40 42.20 42.50 41.95 43.00 1,256,551 53,119,828 42.274 15.06 14.99 15.09 14.90 15.27 3,538,225 15.013 0.59%
2009-10-12 0 42.15 42.10 42.15 41.80 43.00 1,832,497 77,539,211 42.313 14.97 14.95 14.97 14.84 15.27 5,159,987 15.027 0.96%
2009-10-09 0 41.75 41.65 41.70 41.70 44.80 3,353,000 142,122,545 42.387 14.83 14.79 14.81 14.81 15.91 9,441,455 15.053 0.24%
2009-10-08 0 41.65 41.55 41.70 40.70 42.00 5,340,056 220,690,097 41.327 14.79 14.76 14.81 14.45 14.92 15,036,653 14.677 3.61%
2009-10-07 0 40.20 39.80 40.35 37.70 40.50 10,064,000 393,463,415 39.096 14.28 14.13 14.33 13.39 14.38 28,338,444 13.884 8.06%
2009-10-06 0 37.20 37.15 37.20 36.05 38.15 7,642,826 282,604,295 36.976 13.21 13.19 13.21 12.80 13.55 21,520,846 13.132 -1.20%
2009-10-05 0 37.65 37.65 37.80 37.50 40.45 3,483,574 132,447,805 38.021 13.37 13.37 13.42 13.32 14.37 9,809,128 13.503 -4.44%
2009-10-02 0 39.40 39.40 39.50 38.50 41.00 3,017,800 118,755,652 39.352 13.99 13.99 14.03 13.67 14.56 8,497,591 13.975 -4.95%
2009-09-30 0 41.45 41.60 41.90 39.60 41.90 2,232,580 89,989,485 40.307 14.72 14.77 14.88 14.06 14.88 6,286,550 14.315 1.72%
2009-09-29 0 40.75 40.50 40.55 39.00 40.80 2,269,145 90,874,725 40.048 14.47 14.38 14.40 13.85 14.49 6,389,511 14.222 5.03%
2009-09-28 0 38.80 38.70 38.80 37.55 39.45 1,963,000 75,391,116 38.406 13.78 13.74 13.78 13.34 14.01 5,527,461 13.639 -2.63%
2009-09-25 0 39.85 39.70 39.90 38.80 40.00 1,543,507 60,847,799 39.422 14.15 14.10 14.17 13.78 14.21 4,346,243 14.000 -2.09%
2009-09-24 0 40.70 40.45 40.50 39.75 40.90 2,244,949 90,437,632 40.285 14.45 14.37 14.38 14.12 14.53 6,321,379 14.307 1.37%
2009-09-23 0 40.15 40.00 40.15 39.45 40.50 1,464,237 58,909,683 40.232 14.26 14.21 14.26 14.01 14.38 4,123,032 14.288 1.01%
2009-09-22 0 39.75 39.45 39.80 39.15 40.40 1,147,949 45,504,007 39.639 14.12 14.01 14.13 13.90 14.35 3,232,421 14.077 -0.13%
2009-09-21 0 39.80 39.50 39.80 38.65 39.95 1,451,412 56,970,999 39.252 14.13 14.03 14.13 13.73 14.19 4,086,919 13.940 2.05%
2009-09-18 0 39.00 38.70 38.75 38.75 41.00 2,713,732 107,590,947 39.647 13.85 13.74 13.76 13.76 14.56 7,641,389 14.080 -4.88%
2009-09-17 0 41.00 40.70 41.00 39.00 41.70 6,553,274 266,398,233 40.651 14.56 14.45 14.56 13.85 14.81 18,452,860 14.437 3.40%
2009-09-16 0 39.65 39.50 39.75 39.00 40.20 1,466,000 57,854,475 39.464 14.08 14.03 14.12 13.85 14.28 4,127,997 14.015 -0.13%
2009-09-15 0 39.70 39.65 39.85 39.00 40.50 1,416,072 56,466,776 39.876 14.10 14.08 14.15 13.85 14.38 3,987,408 14.161 0.63%
2009-09-14 0 39.45 39.45 39.55 39.05 40.00 1,354,269 53,835,147 39.752 14.01 14.01 14.05 13.87 14.21 3,813,382 14.117 -1.25%
2009-09-11 0 39.95 39.90 40.00 38.60 40.00 2,200,000 86,189,234 39.177 14.19 14.17 14.21 13.71 14.21 6,194,811 13.913 1.27%
2009-09-10 0 39.45 39.25 39.50 39.10 41.00 3,888,158 155,373,284 39.961 14.01 13.94 14.03 13.89 14.56 10,948,365 14.191 1.81%
2009-09-09 0 38.75 38.55 38.75 38.25 39.15 2,995,348 116,184,658 38.788 13.76 13.69 13.76 13.58 13.90 8,434,370 13.775 2.38%
2009-09-08 0 37.85 37.85 38.00 36.85 38.20 2,637,000 99,298,588 37.656 13.44 13.44 13.50 13.09 13.57 7,425,325 13.373 2.30%
2009-09-07 0 37.30 37.25 37.40 36.40 38.35 2,988,456 112,285,259 37.573 13.14 13.12 13.18 12.82 13.51 8,483,193 13.236 0.81%
2009-09-04 0 37.00 36.95 37.00 36.05 37.50 1,280,460 47,142,103 36.817 13.03 13.02 13.03 12.70 13.21 3,634,783 12.970 2.64%
2009-09-03 0 36.05 36.00 36.05 35.60 36.30 1,482,237 53,429,401 36.046 12.70 12.68 12.70 12.54 12.79 4,207,558 12.698 1.69%
2009-09-02 0 35.45 35.25 35.50 34.80 36.45 1,490,613 53,062,940 35.598 12.49 12.42 12.51 12.26 12.84 4,231,335 12.540 -2.88%
2009-09-01 0 36.50 36.35 36.70 36.20 36.75 1,756,040 63,846,572 36.358 12.86 12.81 12.93 12.75 12.95 4,984,790 12.808 -0.54%
2009-08-31 0 36.70 36.75 36.80 36.50 37.00 2,844,167 104,631,723 36.788 12.93 12.95 12.96 12.86 13.03 8,073,606 12.960 -0.94%
2009-08-28 0 37.05 37.15 37.20 36.75 37.90 2,520,645 93,354,803 37.036 13.05 13.09 13.10 12.95 13.35 7,155,239 13.047 0.41%
2009-08-27 0 36.90 36.90 36.95 36.60 37.25 3,065,434 113,136,556 36.907 13.00 13.00 13.02 12.89 13.12 8,701,707 13.002 0.68%
2009-08-26 0 36.65 36.60 36.65 36.05 38.45 5,029,732 185,769,043 36.934 12.91 12.89 12.91 12.70 13.55 14,277,669 13.011 -4.18%
2009-08-25 0 38.25 38.10 38.30 37.15 39.60 1,061,938 40,685,604 38.313 13.47 13.42 13.49 13.09 13.95 3,014,475 13.497 -0.78%
2009-08-24 0 38.55 39.00 39.05 38.50 39.90 1,292,321 50,494,471 39.073 13.58 13.74 13.76 13.56 14.06 3,668,452 13.765 -0.77%
2009-08-21 0 38.85 38.50 38.80 37.50 38.95 3,064,000 116,626,653 38.064 13.69 13.56 13.67 13.21 13.72 8,697,636 13.409 3.19%
2009-08-20 0 37.65 37.50 37.65 36.80 37.65 4,060,419 151,462,560 37.302 13.26 13.21 13.26 12.96 13.26 11,526,125 13.141 4.01%
2009-08-19 0 36.20 36.15 36.25 35.90 37.30 4,519,957 164,079,197 36.301 12.75 12.73 12.77 12.65 13.14 12,830,594 12.788 0.00%
2009-08-18 0 36.20 36.05 36.30 35.00 36.35 2,201,856 78,854,016 35.813 12.75 12.70 12.79 12.33 12.81 6,250,308 12.616 3.28%
2009-08-17 0 35.05 35.10 35.35 35.00 36.60 2,924,434 104,508,344 35.736 12.35 12.37 12.45 12.33 12.89 8,301,457 12.589 -5.01%
2009-08-14 0 36.90 36.95 37.00 36.45 37.00 2,314,427 84,722,138 36.606 13.00 13.02 13.03 12.84 13.03 6,569,858 12.896 0.96%
2009-08-13 0 36.55 36.50 36.75 36.10 37.75 3,317,899 122,415,653 36.896 12.88 12.86 12.95 12.72 13.30 9,418,368 12.998 -1.22%
2009-08-12 0 37.00 37.00 37.05 36.60 37.45 2,705,247 99,958,722 36.950 13.03 13.03 13.05 12.89 13.19 7,679,260 13.017 -1.86%
2009-08-11 0 37.70 37.65 37.70 37.10 39.60 2,667,345 100,848,771 37.809 13.28 13.26 13.28 13.07 13.95 7,571,670 13.319 -3.33%
2009-08-10 0 39.00 38.90 39.00 36.00 39.20 2,284,770 87,325,480 38.221 13.74 13.70 13.74 12.68 13.81 6,485,672 13.464 5.98%
2009-08-07 0 36.80 36.70 36.80 36.00 38.90 1,645,500 62,174,950 37.785 12.96 12.93 12.96 12.68 13.70 4,671,005 13.311 -4.42%
2009-08-06 0 38.50 38.50 38.55 38.30 39.75 1,773,900 68,678,400 38.716 13.56 13.56 13.58 13.49 14.00 5,035,488 13.639 -1.91%
2009-08-05 0 39.25 39.30 39.45 38.10 40.60 1,472,545 57,661,143 39.157 13.83 13.84 13.90 13.42 14.30 4,180,046 13.794 -1.51%
2009-08-04 0 39.85 40.05 40.20 39.75 41.00 2,304,152 93,083,105 40.398 14.04 14.11 14.16 14.00 14.44 6,540,690 14.231 -0.62%
2009-08-03 0 40.10 40.10 40.35 40.00 40.90 1,501,438 60,948,875 40.594 14.13 14.13 14.21 14.09 14.41 4,262,063 14.300 0.25%
2009-07-31 0 40.00 39.85 40.10 39.45 40.75 2,623,231 105,320,407 40.149 14.09 14.04 14.13 13.90 14.36 7,446,445 14.144 1.78%
2009-07-30 0 39.30 39.15 39.40 38.05 40.00 2,394,419 93,748,902 39.153 13.84 13.79 13.88 13.40 14.09 6,796,927 13.793 -0.25%
2009-07-29 0 39.40 39.30 39.40 37.55 41.00 4,043,500 159,497,600 39.445 13.88 13.84 13.88 13.23 14.44 11,478,098 13.896 -0.88%
2009-07-28 0 39.75 39.65 39.95 39.00 40.00 3,892,599 153,989,828 39.560 14.00 13.97 14.07 13.74 14.09 11,049,742 13.936 0.63%
2009-07-27 0 39.50 39.40 39.50 39.05 40.00 3,002,560 118,654,040 39.518 13.92 13.88 13.92 13.76 14.09 8,523,229 13.921 1.15%
2009-07-24 0 39.05 39.00 39.05 38.40 40.00 3,335,162 131,022,536 39.285 13.76 13.74 13.76 13.53 14.09 9,467,371 13.839 -0.76%
2009-07-23 0 39.35 39.65 39.70 38.00 40.30 2,541,500 100,612,408 39.588 13.86 13.97 13.99 13.39 14.20 7,214,439 13.946 3.55%
2009-07-22 0 38.00 38.00 38.45 37.50 39.40 3,388,250 131,176,151 38.715 13.39 13.39 13.55 13.21 13.88 9,618,070 13.639 -1.55%
2009-07-21 0 38.60 38.50 38.60 37.00 39.00 1,817,500 69,612,350 38.301 13.60 13.56 13.60 13.03 13.74 5,159,254 13.493 2.80%
2009-07-20 0 37.55 37.35 37.40 36.35 39.00 4,602,464 173,423,517 37.681 13.23 13.16 13.18 12.81 13.74 13,064,803 13.274 4.60%
2009-07-17 0 35.90 35.90 36.05 35.30 36.30 2,556,500 91,182,693 35.667 12.65 12.65 12.70 12.44 12.79 7,257,019 12.565 2.57%
2009-07-16 0 35.00 35.00 35.10 34.60 35.35 3,620,696 126,880,278 35.043 12.33 12.33 12.37 12.19 12.45 10,277,903 12.345 1.74%
2009-07-15 0 34.40 34.25 34.65 33.95 35.00 3,811,419 130,897,826 34.344 12.12 12.07 12.21 11.96 12.33 10,819,300 12.099 -1.15%
2009-07-14 0 34.80 34.75 34.80 33.70 35.10 2,086,145 71,442,229 34.246 12.26 12.24 12.26 11.87 12.37 5,921,844 12.064 3.73%
2009-07-13 0 33.55 33.55 33.80 33.50 35.45 1,744,564 58,979,440 33.808 11.82 11.82 11.91 11.80 12.49 4,952,214 11.910 -4.96%
2009-07-10 0 35.30 34.50 35.45 33.75 35.45 1,119,932 38,376,158 34.267 12.44 12.15 12.49 11.89 12.49 3,179,100 12.071 3.37%
2009-07-09 0 34.15 34.00 34.20 33.75 34.50 2,100,300 71,454,749 34.021 12.03 11.98 12.05 11.89 12.15 5,962,025 11.985 0.29%
2009-07-08 0 34.05 34.00 34.15 33.60 34.65 3,852,200 131,694,160 34.187 12.00 11.98 12.03 11.84 12.21 10,935,063 12.043 -2.99%
2009-07-07 0 35.10 35.10 35.25 34.70 36.80 2,863,900 102,194,015 35.684 12.37 12.37 12.42 12.22 12.96 8,129,621 12.571 -2.64%
2009-07-06 0 36.05 35.90 36.05 35.15 36.10 1,219,700 43,560,020 35.714 12.70 12.65 12.70 12.38 12.72 3,462,306 12.581 0.56%
2009-07-03 0 35.85 35.65 35.90 33.80 35.85 4,058,200 142,487,760 35.111 12.63 12.56 12.65 11.91 12.63 11,519,826 12.369 1.70%
2009-07-02 0 35.25 35.30 35.35 35.00 36.20 6,613,407 234,838,926 35.510 12.42 12.44 12.45 12.33 12.75 18,773,175 12.509 3.68%
2009-06-30 0 34.00 34.00 34.20 33.65 35.20 5,117,553 174,935,465 34.183 11.98 11.98 12.05 11.85 12.40 14,526,963 12.042 -0.44%
2009-06-29 0 34.15 34.15 34.25 33.60 34.50 2,548,593 87,214,623 34.221 12.03 12.03 12.07 11.84 12.15 7,234,574 12.055 -1.30%
2009-06-26 0 34.60 34.40 34.50 34.40 34.95 3,780,300 130,455,295 34.509 12.19 12.12 12.15 12.12 12.31 10,730,964 12.157 1.02%
2009-06-25 0 34.25 34.10 34.20 33.90 34.75 3,714,062 126,962,494 34.184 12.07 12.01 12.05 11.94 12.24 10,542,937 12.042 0.59%
2009-06-24 0 34.05 33.95 34.20 33.30 34.25 4,027,075 136,165,477 33.813 12.00 11.96 12.05 11.73 12.07 11,431,473 11.911 1.34%
2009-06-23 0 33.60 33.60 33.65 32.05 34.00 2,634,535 87,640,596 33.266 11.84 11.84 11.85 11.29 11.98 7,478,534 11.719 -1.90%
2009-06-22 0 34.25 34.20 34.25 33.65 34.50 7,183,357 245,782,605 34.216 12.07 12.05 12.07 11.85 12.15 20,391,066 12.053 2.24%
2009-06-19 0 33.50 33.50 33.55 32.50 33.75 5,798,291 193,168,093 33.315 11.80 11.80 11.82 11.45 11.89 16,459,342 11.736 4.52%
2009-06-18 0 32.05 32.00 32.10 31.55 33.20 3,720,594 119,754,046 32.187 11.29 11.27 11.31 11.11 11.70 10,561,479 11.339 -2.29%
2009-06-17 0 32.80 32.70 32.85 32.20 33.20 3,215,106 105,340,417 32.764 11.55 11.52 11.57 11.34 11.70 9,126,574 11.542 1.08%
2009-06-16 0 32.45 32.05 32.45 31.55 33.80 4,846,752 156,411,712 32.271 11.43 11.29 11.43 11.11 11.91 13,758,252 11.369 -3.71%
2009-06-15 0 33.70 33.70 33.80 33.15 34.50 3,631,489 122,771,518 33.807 11.87 11.87 11.91 11.68 12.15 10,308,541 11.910 -0.44%
2009-06-12 0 33.85 33.65 33.85 33.60 35.20 4,402,248 151,547,153 34.425 11.92 11.85 11.92 11.84 12.40 12,496,459 12.127 -1.02%
2009-06-11 0 34.20 34.00 34.25 33.50 34.45 3,784,819 128,942,693 34.068 12.05 11.98 12.07 11.80 12.14 10,743,792 12.002 1.33%
2009-06-10 0 33.75 33.70 33.75 33.20 35.15 5,403,500 182,860,125 33.841 11.89 11.87 11.89 11.70 12.38 15,338,667 11.922 1.66%
2009-06-09 0 33.20 33.10 33.15 32.65 35.70 4,660,544 157,951,780 33.891 11.70 11.66 11.68 11.50 12.58 13,229,672 11.939 -5.82%
2009-06-08 0 35.25 35.00 35.45 35.00 36.30 4,615,500 164,006,172 35.534 12.42 12.33 12.49 12.33 12.79 13,101,808 12.518 -2.08%
2009-06-05 0 36.00 35.95 36.00 35.35 36.40 3,449,684 123,629,323 35.838 12.68 12.66 12.68 12.45 12.82 9,792,460 12.625 0.28%
2009-06-04 0 35.90 35.75 35.90 34.80 36.00 8,504,384 301,616,401 35.466 12.65 12.59 12.65 12.26 12.68 24,141,004 12.494 -0.83%
2009-06-03 0 36.20 36.00 36.40 35.05 36.50 9,990,134 360,305,717 36.066 12.75 12.68 12.82 12.35 12.86 28,358,535 12.705 6.16%
2009-06-02 0 34.10 34.40 34.50 34.05 36.90 7,029,200 250,800,806 35.680 12.01 12.12 12.15 12.00 13.00 19,953,467 12.569 -2.99%
2009-06-01 0 35.15 34.75 35.00 32.85 35.90 8,606,154 296,031,394 34.398 12.38 12.24 12.33 11.57 12.65 24,429,894 12.118 7.00%
2009-05-29 0 32.85 32.75 33.00 32.00 33.85 10,857,831 356,400,677 32.824 11.57 11.54 11.63 11.27 11.92 30,821,626 11.563 3.79%
2009-05-27 0 31.65 31.65 32.00 31.10 33.35 14,517,650 469,188,180 32.318 11.15 11.15 11.27 10.96 11.75 41,210,586 11.385 5.15%
2009-05-26 0 30.10 30.25 30.35 29.70 30.90 10,778,500 325,497,415 30.199 10.60 10.66 10.69 10.46 10.89 30,596,433 10.638 4.33%
2009-05-25 0 28.85 28.80 28.95 28.00 29.25 3,516,950 101,212,803 28.779 10.16 10.15 10.20 9.864 10.30 9,983,404 10.138 1.94%
2009-05-22 0 28.30 28.20 28.45 27.50 29.15 3,275,034 92,962,839 28.385 9.970 9.934 10.02 9.688 10.27 9,296,689 9.9996 -3.90%
2009-05-21 0 29.45 29.35 29.50 29.10 30.00 2,976,957 87,855,540 29.512 10.37 10.34 10.39 10.25 10.57 8,450,551 10.396 -2.00%
2009-05-20 0 30.05 29.85 30.05 28.55 30.30 4,887,340 143,967,756 29.457 10.59 10.52 10.59 10.06 10.67 13,873,468 10.377 1.86%
2009-05-19 0 29.50 29.25 29.45 28.60 29.80 6,103,000 177,311,684 29.053 10.39 10.30 10.37 10.08 10.50 17,324,306 10.235 5.17%
2009-05-18 0 28.05 28.00 28.10 26.80 28.50 5,593,500 156,597,000 27.996 9.881 9.864 9.899 9.441 10.04 15,878,012 9.8625 1.63%
2009-05-15 0 27.60 27.60 27.75 27.40 28.20 6,165,400 171,431,206 27.805 9.723 9.723 9.776 9.652 9.934 17,501,438 9.7953 0.55%
2009-05-14 0 27.45 27.35 27.60 27.10 28.85 6,955,162 193,174,629 27.774 9.670 9.635 9.723 9.547 10.16 19,743,299 9.7843 -7.73%
2009-05-13 0 29.75 29.60 29.75 28.20 30.05 5,251,471 152,881,029 29.112 10.48 10.43 10.48 9.934 10.59 14,907,110 10.256 6.25%
2009-05-12 0 28.00 27.95 28.00 27.25 28.80 2,443,577 68,498,441 28.032 9.864 9.846 9.864 9.600 10.15 6,936,470 9.8751 -0.36%
2009-05-11 0 28.10 28.10 28.15 27.00 29.15 4,829,976 136,247,724 28.209 9.899 9.899 9.917 9.512 10.27 13,710,631 9.9374 2.18%
2009-05-08 0 27.50 28.00 28.10 26.40 28.10 5,967,500 162,530,604 27.236 9.688 9.864 9.899 9.300 9.899 16,939,668 9.5947 0.00%
2009-05-07 0 27.50 27.35 27.50 26.80 29.30 6,068,300 166,240,115 27.395 9.688 9.635 9.688 9.441 10.32 17,225,805 9.6506 1.48%
2009-05-06 0 27.10 27.05 27.10 25.85 27.50 4,522,483 119,777,027 26.485 9.547 9.529 9.547 9.106 9.688 12,837,765 9.3301 2.46%
2009-05-05 0 26.45 26.30 26.40 25.75 30.15 13,916,150 378,259,125 27.181 9.318 9.265 9.300 9.071 10.62 39,503,136 9.5754 2.12%
2009-05-04 0 26.30 26.35 26.50 24.15 28.40 6,962,721 181,550,226 26.075 9.124 9.141 9.193 8.378 9.853 20,070,004 9.0458 10.97%
2009-04-30 0 23.70 23.15 23.85 22.00 23.95 6,781,500 155,909,323 22.990 8.222 8.031 8.274 7.632 8.309 19,547,635 7.9759 9.72%
2009-04-29 0 21.60 21.60 21.65 21.00 21.80 4,554,967 98,479,542 21.620 7.494 7.494 7.511 7.285 7.563 13,129,666 7.5005 4.10%
2009-04-28 0 20.75 20.85 20.90 20.20 22.20 5,074,500 106,858,775 21.058 7.199 7.233 7.251 7.008 7.702 14,627,217 7.3055 -4.60%
2009-04-27 0 21.75 21.80 21.85 21.70 24.00 2,686,000 59,981,900 22.331 7.546 7.563 7.580 7.528 8.326 7,742,380 7.7472 -8.03%
2009-04-24 0 23.65 23.70 23.75 23.40 23.90 2,226,060 52,574,829 23.618 8.205 8.222 8.239 8.118 8.291 6,416,605 8.1936 1.94%
2009-04-23 0 23.20 23.20 23.25 22.50 23.40 2,297,328 53,063,694 23.098 8.049 8.049 8.066 7.806 8.118 6,622,035 8.0132 -1.28%
2009-04-22 0 23.50 23.00 23.55 22.70 23.60 5,219,319 121,139,447 23.210 8.153 7.979 8.170 7.875 8.187 15,044,657 8.0520 3.75%
2009-04-21 0 22.65 22.70 22.75 22.05 23.05 4,179,064 94,357,112 22.579 7.858 7.875 7.892 7.650 7.997 12,046,128 7.8330 -3.82%
2009-04-20 0 23.55 23.50 23.55 22.85 24.20 6,546,792 153,142,797 23.392 8.170 8.153 8.170 7.927 8.396 18,871,091 8.1152 -0.63%
2009-04-17 0 23.70 23.65 23.75 23.35 24.50 11,526,188 276,362,169 23.977 8.222 8.205 8.239 8.101 8.500 33,224,171 8.3181 4.41%
2009-04-16 0 22.70 22.75 22.85 22.55 23.75 4,598,450 105,752,263 22.997 7.875 7.892 7.927 7.823 8.239 13,255,006 7.9783 -1.94%
2009-04-15 0 23.15 23.10 23.30 22.80 23.65 3,664,600 85,047,306 23.208 8.031 8.014 8.083 7.910 8.205 10,563,189 8.0513 -2.94%
2009-04-14 0 23.85 23.85 23.95 22.95 25.00 6,348,878 149,616,606 23.566 8.274 8.274 8.309 7.962 8.673 18,300,605 8.1755 3.92%
2009-04-09 0 22.95 22.95 23.00 21.85 23.00 5,956,500 135,873,125 22.811 7.962 7.962 7.979 7.580 7.979 17,169,577 7.9136 3.85%
2009-04-08 0 22.10 21.95 22.10 20.55 22.20 5,469,792 115,935,122 21.196 7.667 7.615 7.667 7.129 7.702 15,766,644 7.3532 0.68%
2009-04-07 0 21.95 21.90 21.95 21.35 22.40 3,989,322 87,743,653 21.995 7.615 7.598 7.615 7.407 7.771 11,499,198 7.6304 -3.73%
2009-04-06 0 22.80 22.45 22.85 22.15 25.80 18,469,371 433,670,918 23.481 7.910 7.788 7.927 7.684 8.951 53,237,857 8.1459 1.11%
2009-04-03 0 22.55 22.50 22.55 20.85 23.00 9,773,500 219,008,775 22.408 7.823 7.806 7.823 7.233 7.979 28,172,058 7.7740 8.41%
2009-04-02 0 20.80 20.70 20.80 19.26 21.00 10,773,752 221,626,213 20.571 7.216 7.181 7.216 6.682 7.285 31,055,279 7.1365 8.00%
2009-04-01 0 19.26 19.30 19.32 18.22 19.70 3,989,480 76,063,616 19.066 6.682 6.696 6.703 6.321 6.834 11,499,653 6.6144 2.99%
2009-03-31 0 18.70 18.70 18.76 17.80 19.00 4,645,500 86,243,892 18.565 6.487 6.487 6.508 6.175 6.592 13,390,627 6.4406 5.65%
2009-03-30 0 17.70 17.70 17.74 17.68 19.12 4,342,858 78,680,957 18.117 6.141 6.141 6.154 6.134 6.633 12,518,263 6.2853 -7.43%
2009-03-27 0 19.12 19.30 19.38 18.86 19.60 6,418,394 122,357,212 19.064 6.633 6.696 6.723 6.543 6.800 18,500,984 6.6136 1.59%
2009-03-26 0 18.82 18.80 18.90 18.10 18.92 4,816,744 90,066,985 18.699 6.529 6.522 6.557 6.279 6.564 13,884,237 6.4870 1.51%
2009-03-25 0 18.54 18.42 18.50 18.30 18.70 4,439,626 82,075,119 18.487 6.432 6.390 6.418 6.349 6.487 12,797,197 6.4135 -1.49%
2009-03-24 0 18.82 18.82 18.84 18.00 18.88 3,899,973 72,500,005 18.590 6.529 6.529 6.536 6.245 6.550 11,241,650 6.4492 4.56%
2009-03-23 0 18.00 17.88 18.00 16.80 18.26 5,334,941 95,034,318 17.814 6.245 6.203 6.245 5.828 6.335 15,377,937 6.1799 8.96%
2009-03-20 0 16.52 16.52 16.80 16.52 17.70 3,628,954 62,554,349 17.238 5.731 5.731 5.828 5.731 6.141 10,460,439 5.9801 -6.14%
2009-03-19 0 17.60 17.56 17.60 16.22 17.98 3,259,706 56,583,835 17.359 6.106 6.092 6.106 5.627 6.238 9,396,084 6.0221 4.76%
2009-03-18 0 16.80 16.76 16.84 15.96 16.80 2,597,000 42,440,390 16.342 5.828 5.814 5.842 5.537 5.828 7,485,838 5.6694 4.87%
2009-03-17 0 16.02 15.92 16.02 15.60 16.16 1,883,611 29,857,975 15.851 5.558 5.523 5.558 5.412 5.606 5,429,498 5.4992 2.04%
2009-03-16 0 15.70 15.62 15.70 15.20 15.76 1,179,095 18,294,087 15.515 5.447 5.419 5.447 5.273 5.467 3,398,735 5.3826 0.13%
2009-03-13 0 15.68 15.68 15.70 15.24 15.72 3,618,300 56,097,980 15.504 5.440 5.440 5.447 5.287 5.454 10,429,729 5.3787 6.23%
2009-03-12 0 14.76 14.76 14.80 14.60 15.08 1,372,500 20,470,450 14.915 5.121 5.121 5.134 5.065 5.232 3,956,223 5.1742 -0.27%
2009-03-11 0 14.80 14.76 14.80 14.50 14.98 4,052,000 59,878,086 14.777 5.134 5.121 5.134 5.030 5.197 11,679,867 5.1266 3.79%
2009-03-10 0 14.26 14.20 14.32 14.16 14.60 2,204,996 31,611,684 14.336 4.947 4.926 4.968 4.912 5.065 6,355,888 4.9736 -1.11%
2009-03-09 0 14.42 14.42 14.62 14.10 14.84 1,699,564 24,860,918 14.628 5.003 5.003 5.072 4.892 5.148 4,898,984 5.0747 -1.10%
2009-03-06 0 14.58 14.50 14.58 14.32 14.78 2,027,375 29,614,101 14.607 5.058 5.030 5.058 4.968 5.128 5,843,897 5.0675 -2.15%
2009-03-05 0 14.90 14.88 14.90 14.72 15.26 2,614,500 39,122,280 14.964 5.169 5.162 5.169 5.107 5.294 7,536,281 5.1912 0.00%
2009-03-04 0 14.90 14.82 14.90 13.78 15.28 2,895,863 41,964,397 14.491 5.169 5.141 5.169 4.781 5.301 8,347,309 5.0273 9.56%
2009-03-03 0 13.60 13.60 13.84 13.18 13.96 2,828,803 38,490,982 13.607 4.718 4.718 4.801 4.572 4.843 8,154,009 4.7205 -0.44%
2009-03-02 0 13.66 13.66 13.70 13.62 14.58 2,472,938 34,208,177 13.833 4.739 4.739 4.753 4.725 5.058 7,128,230 4.7990 -7.45%
2009-02-27 0 14.76 14.72 14.76 14.26 14.76 2,481,821 36,098,974 14.545 5.121 5.107 5.121 4.947 5.121 7,153,835 5.0461 3.22%
2009-02-26 0 14.30 14.30 14.38 14.20 14.60 2,451,695 35,317,615 14.405 4.961 4.961 4.989 4.926 5.065 7,066,997 4.9975 -0.97%
2009-02-25 0 14.44 14.40 14.44 14.14 14.62 4,797,890 69,180,448 14.419 5.010 4.996 5.010 4.905 5.072 13,829,891 5.0022 3.14%
2009-02-24 0 14.00 14.00 14.02 13.62 14.10 6,289,484 86,898,902 13.817 4.857 4.857 4.864 4.725 4.892 18,129,402 4.7933 -2.37%
2009-02-23 0 14.34 14.30 14.34 13.62 14.36 3,584,509 50,239,687 14.016 4.975 4.961 4.975 4.725 4.982 10,332,327 4.8624 4.82%
2009-02-20 0 13.68 13.68 13.80 13.68 14.28 4,112,567 57,169,211 13.901 4.746 4.746 4.788 4.746 4.954 11,854,451 4.8226 -4.60%
2009-02-19 0 14.34 14.34 14.36 14.22 14.60 3,907,376 56,267,741 14.400 4.975 4.975 4.982 4.933 5.065 11,262,989 4.9958 -2.45%
2009-02-18 0 14.70 14.70 14.78 14.34 14.80 5,599,565 81,502,463 14.555 5.100 5.100 5.128 4.975 5.134 16,140,714 5.0495 -3.29%
2009-02-17 0 15.20 15.20 15.22 14.60 16.20 8,621,968 133,357,232 15.467 5.273 5.273 5.280 5.065 5.620 24,852,774 5.3659 -6.17%
2009-02-16 0 16.20 16.20 16.24 16.00 16.80 2,557,558 41,449,637 16.207 5.620 5.620 5.634 5.551 5.828 7,372,146 5.6225 -4.59%
2009-02-13 0 16.98 16.90 16.98 16.88 17.56 1,240,022 21,209,334 17.104 5.891 5.863 5.891 5.856 6.092 3,574,356 5.9337 -3.19%
2009-02-12 0 17.54 17.54 17.56 17.24 17.88 569,559 10,001,239 17.560 6.085 6.085 6.092 5.981 6.203 1,641,751 6.0918 -0.57%
2009-02-11 0 17.64 17.64 17.76 17.32 17.94 1,659,135 29,088,252 17.532 6.120 6.120 6.161 6.009 6.224 4,782,447 6.0823 -2.97%
2009-02-10 0 18.18 18.18 18.30 17.74 18.60 1,587,500 28,888,410 18.197 6.307 6.307 6.349 6.154 6.453 4,575,960 6.3131 0.44%
2009-02-09 0 18.10 18.10 18.24 17.58 18.30 1,458,583 26,272,003 18.012 6.279 6.279 6.328 6.099 6.349 4,204,357 6.2488 2.96%
2009-02-06 0 17.58 17.58 17.66 16.64 17.66 2,899,500 49,992,820 17.242 6.099 6.099 6.127 5.773 6.127 8,357,792 5.9816 6.29%
2009-02-05 0 16.54 16.52 16.54 16.28 16.80 2,716,000 44,930,560 16.543 5.738 5.731 5.738 5.648 5.828 7,828,855 5.7391 -0.72%
2009-02-04 0 16.66 16.64 16.88 16.56 17.30 1,820,349 30,603,042 16.812 5.780 5.773 5.856 5.745 6.002 5,247,146 5.8323 0.12%
2009-02-03 0 16.64 16.64 16.70 16.58 17.50 2,580,413 43,649,686 16.916 5.773 5.773 5.794 5.752 6.071 7,438,026 5.8685 -4.91%
2009-02-02 0 17.50 17.48 17.50 17.32 18.38 2,072,000 36,487,848 17.610 6.071 6.064 6.071 6.009 6.376 5,972,528 6.1093 -5.71%
2009-01-30 0 18.56 18.52 18.56 18.14 19.20 2,588,590 48,050,072 18.562 6.439 6.425 6.439 6.293 6.661 7,461,596 6.4397 -1.28%
2009-01-29 0 18.80 18.60 18.80 18.14 19.20 2,193,884 41,294,249 18.822 6.522 6.453 6.522 6.293 6.661 6,323,858 6.5299 6.82%
2009-01-23 0 17.60 17.56 17.60 17.10 17.80 831,000 14,589,750 17.557 6.106 6.092 6.106 5.932 6.175 2,395,353 6.0909 0.46%
2009-01-22 0 17.52 17.52 17.78 17.52 18.08 322,400 5,715,664 17.728 6.078 6.078 6.168 6.078 6.272 929,316 6.1504 -2.23%
2009-01-21 0 17.92 17.50 17.92 17.50 17.92 2,410,909 42,763,895 17.738 6.217 6.071 6.217 6.071 6.217 6,949,431 6.1536 -3.14%
2009-01-20 0 18.50 18.40 18.50 18.24 19.00 3,123,037 57,966,535 18.561 6.418 6.383 6.418 6.328 6.592 9,002,136 6.4392 -2.12%
2009-01-19 0 18.90 18.80 18.90 18.50 19.30 2,513,437 47,770,529 19.006 6.557 6.522 6.557 6.418 6.696 7,244,968 6.5936 1.61%
2009-01-16 0 18.60 18.54 18.60 17.32 18.62 4,331,850 78,378,173 18.093 6.453 6.432 6.453 6.009 6.460 12,486,533 6.2770 8.27%
2009-01-15 0 17.18 17.18 17.28 16.22 17.38 2,586,390 43,448,229 16.799 5.960 5.960 5.995 5.627 6.029 7,455,254 5.8279 -4.02%
2009-01-14 0 17.90 17.80 17.90 17.00 18.16 5,091,063 88,951,711 17.472 6.210 6.175 6.210 5.898 6.300 14,674,960 6.0615 5.29%
2009-01-13 0 17.00 17.00 17.02 16.90 18.90 5,492,892 96,265,229 17.525 5.898 5.898 5.905 5.863 6.557 15,833,230 6.0799 -10.24%
2009-01-12 0 18.94 18.80 18.94 18.68 21.00 2,295,091 44,143,165 19.234 6.571 6.522 6.571 6.480 7.285 6,615,587 6.6726 -9.59%
2009-01-09 0 20.95 20.70 20.95 20.00 21.00 1,577,000 32,344,479 20.510 7.268 7.181 7.268 6.938 7.285 4,545,694 7.1154 3.97%
2009-01-08 0 20.15 20.15 20.50 20.10 21.00 1,393,041 28,538,661 20.487 6.990 6.990 7.112 6.973 7.285 4,015,433 7.1072 -4.05%
2009-01-07 0 21.00 21.00 21.15 20.85 22.60 6,232,202 132,323,840 21.232 7.285 7.285 7.337 7.233 7.840 17,964,287 7.3659 -2.10%
2009-01-06 0 21.45 21.45 21.50 21.20 22.80 5,723,071 124,738,008 21.796 7.441 7.441 7.459 7.355 7.910 16,496,720 7.5614 0.47%
2009-01-05 0 21.35 21.35 21.50 20.25 21.45 6,552,651 136,670,495 20.857 7.407 7.407 7.459 7.025 7.441 18,887,979 7.2358 6.75%
2009-01-02 0 20.00 19.98 20.00 19.36 21.50 2,060,214 41,841,247 20.309 6.938 6.931 6.938 6.716 7.459 5,938,555 7.0457 -3.15%
2008-12-31 0 20.65 20.60 20.65 18.50 21.40 6,056,281 123,398,773 20.375 7.164 7.147 7.164 6.418 7.424 17,457,195 7.0686 12.23%
2008-12-30 0 18.40 18.38 18.40 18.36 18.78 2,797,160 51,686,309 18.478 6.383 6.376 6.383 6.369 6.515 8,062,798 6.4105 -0.33%
2008-12-29 0 18.46 18.42 18.46 18.00 18.60 1,288,803 23,765,593 18.440 6.404 6.390 6.404 6.245 6.453 3,714,967 6.3973 -1.28%
2008-12-24 0 18.70 18.70 18.80 18.34 18.80 1,167,800 21,737,100 18.614 6.487 6.487 6.522 6.363 6.522 3,366,177 6.4575 0.86%
2008-12-23 0 18.54 18.54 18.80 17.58 20.85 4,213,670 78,074,859 18.529 6.432 6.432 6.522 6.099 7.233 12,145,880 6.4281 -4.92%
2008-12-22 0 19.50 19.18 19.50 18.44 19.54 9,125,006 176,683,418 19.363 6.765 6.654 6.765 6.397 6.779 26,302,778 6.7173 9.55%
2008-12-19 0 17.80 17.80 18.00 16.30 18.50 5,005,064 89,739,638 17.930 6.175 6.175 6.245 5.655 6.418 14,427,068 6.2202 4.83%
2008-12-18 0 16.98 16.96 16.98 16.62 17.50 4,049,900 68,647,430 16.950 5.891 5.884 5.891 5.766 6.071 11,673,814 5.8805 -1.28%
2008-12-17 0 17.20 17.20 17.22 16.72 17.48 4,346,543 74,991,293 17.253 5.967 5.967 5.974 5.801 6.064 12,528,885 5.9855 4.50%
2008-12-16 0 16.46 16.44 16.46 16.06 16.60 4,046,500 66,595,151 16.457 5.710 5.703 5.710 5.572 5.759 11,664,013 5.7095 0.12%
2008-12-15 0 16.44 16.30 16.44 16.10 16.66 2,398,536 39,368,359 16.413 5.703 5.655 5.703 5.585 5.780 6,913,766 5.6942 4.45%
2008-12-12 0 15.74 15.50 15.74 15.02 16.84 5,797,871 93,935,680 16.202 5.461 5.377 5.461 5.211 5.842 16,712,330 5.6207 -6.86%
2008-12-11 0 16.90 16.90 16.98 16.80 17.70 11,472,037 196,177,930 17.101 5.863 5.863 5.891 5.828 6.141 33,068,081 5.9325 2.42%
2008-12-10 0 16.50 16.48 16.50 15.92 16.70 4,239,447 69,466,592 16.386 5.724 5.717 5.724 5.523 5.794 12,220,182 5.6846 1.85%
2008-12-09 0 16.20 16.10 16.20 15.54 16.48 3,879,923 62,564,634 16.125 5.620 5.585 5.620 5.391 5.717 11,183,856 5.5942 3.18%
2008-12-08 0 15.70 15.70 15.76 14.70 15.80 4,928,412 75,224,579 15.263 5.447 5.447 5.467 5.100 5.481 14,206,119 5.2952 7.83%
2008-12-05 0 14.56 14.56 14.90 14.56 14.98 1,834,876 27,100,735 14.770 5.051 5.051 5.169 5.051 5.197 5,289,020 5.1240 -0.27%
2008-12-04 0 14.60 14.60 14.72 14.24 15.54 2,922,683 43,286,977 14.811 5.065 5.065 5.107 4.940 5.391 8,424,617 5.1382 -4.45%
2008-12-03 0 15.28 15.26 15.28 15.26 15.80 2,382,394 36,873,808 15.478 5.301 5.294 5.301 5.294 5.481 6,867,237 5.3695 -3.29%
2008-12-02 0 15.80 15.54 15.80 15.06 16.00 1,916,908 29,618,759 15.451 5.481 5.391 5.481 5.225 5.551 5,525,476 5.3604 -6.18%
2008-12-01 0 16.84 16.82 16.84 16.28 17.06 2,941,251 49,451,628 16.813 5.842 5.835 5.842 5.648 5.918 8,478,139 5.8328 -1.52%
2008-11-28 0 17.10 16.90 17.10 15.68 17.70 7,884,380 130,176,003 16.511 5.932 5.863 5.932 5.440 6.141 22,726,680 5.7279 7.28%
2008-11-27 0 15.94 15.78 15.94 14.02 16.26 14,849,342 232,621,878 15.665 5.530 5.474 5.530 4.864 5.641 42,803,144 5.4347 15.51%
2008-11-26 0 13.80 13.60 13.80 12.12 13.86 8,151,444 108,050,369 13.255 4.788 4.718 4.788 4.205 4.808 23,496,491 4.5986 14.05%
2008-11-25 0 12.10 12.10 12.24 11.90 12.80 6,022,622 74,515,915 12.373 4.198 4.198 4.246 4.128 4.441 17,360,174 4.2923 0.50%
2008-11-24 0 12.04 12.00 12.04 11.74 12.44 2,439,235 29,354,800 12.034 4.177 4.163 4.177 4.073 4.316 7,031,081 4.1750 -1.31%
2008-11-21 0 12.20 12.20 12.22 11.02 12.40 5,135,683 60,160,659 11.714 4.232 4.232 4.239 3.823 4.302 14,803,577 4.0639 3.39%
2008-11-20 0 11.80 11.60 11.80 11.00 11.86 4,353,351 50,611,422 11.626 4.094 4.024 4.094 3.816 4.114 12,548,509 4.0333 -2.32%
2008-11-19 0 12.08 12.08 12.10 11.64 12.50 5,365,943 64,532,759 12.026 4.191 4.191 4.198 4.038 4.337 15,467,300 4.1722 -0.98%
2008-11-18 0 12.20 12.20 12.24 11.96 12.46 5,563,352 67,893,083 12.204 4.232 4.232 4.246 4.149 4.323 16,036,330 4.2337 -0.81%
2008-11-17 0 12.30 12.28 12.30 11.30 12.60 6,132,500 73,540,369 11.992 4.267 4.260 4.267 3.920 4.371 17,676,896 4.1603 0.00%
2008-11-14 0 12.30 12.30 12.44 12.28 14.20 7,162,972 92,584,922 12.925 4.267 4.267 4.316 4.260 4.926 20,647,226 4.4841 -8.62%
2008-11-13 0 13.46 13.32 13.46 12.90 13.74 4,579,914 60,558,188 13.223 4.670 4.621 4.670 4.475 4.767 13,201,576 4.5872 -8.93%
2008-11-12 0 14.78 14.66 14.78 14.14 15.08 2,557,734 37,230,188 14.556 5.128 5.086 5.128 4.905 5.232 7,372,654 5.0498 -0.54%
2008-11-11 0 14.86 14.74 14.86 14.40 15.08 4,074,703 60,238,216 14.783 5.155 5.114 5.155 4.996 5.232 11,745,308 5.1287 -4.13%
2008-11-10 0 15.50 15.46 15.58 15.36 15.96 5,269,000 82,013,540 15.565 5.377 5.363 5.405 5.329 5.537 15,187,862 5.3999 2.11%
2008-11-07 0 15.18 15.18 15.24 14.80 16.10 6,088,240 93,193,051 15.307 5.266 5.266 5.287 5.134 5.585 17,549,317 5.3104 -9.32%
2008-11-06 0 16.74 16.74 17.00 16.68 19.00 3,208,000 55,817,490 17.399 5.807 5.807 5.898 5.787 6.592 9,247,042 6.0363 -12.36%
2008-11-05 0 19.10 19.10 19.24 18.20 19.80 6,785,095 129,823,060 19.134 6.626 6.626 6.675 6.314 6.869 19,557,998 6.6379 8.03%
2008-11-04 0 17.68 17.64 17.68 17.40 18.70 2,580,774 46,410,340 17.983 6.134 6.120 6.134 6.036 6.487 7,439,066 6.2387 -5.66%
2008-11-03 0 18.74 18.66 18.74 18.14 19.38 4,055,529 76,174,930 18.783 6.501 6.474 6.501 6.293 6.723 11,690,039 6.5162 -0.74%
2008-10-31 0 18.88 18.48 18.88 17.10 19.18 5,442,362 99,132,361 18.215 6.550 6.411 6.550 5.932 6.654 15,687,577 6.3192 7.39%
2008-10-30 0 17.58 17.30 17.58 15.54 18.40 4,217,603 70,264,107 16.660 6.099 6.002 6.099 5.391 6.383 12,157,217 5.7796 10.84%
2008-10-29 0 15.86 15.80 15.86 15.32 17.40 2,484,357 40,820,805 16.431 5.502 5.481 5.502 5.315 6.036 7,161,145 5.7003 -0.25%
2008-10-28 0 15.90 15.90 16.48 12.20 17.72 5,649,258 81,912,623 14.500 5.516 5.516 5.717 4.232 6.147 16,283,954 5.0303 2.85%
2008-10-27 0 15.46 15.38 15.46 15.00 18.12 2,296,222 39,202,712 17.073 5.363 5.336 5.363 5.204 6.286 6,618,847 5.9229 -17.77%
2008-10-24 0 18.80 18.58 18.80 18.52 20.40 11,250,161 224,721,797 19.975 6.522 6.446 6.522 6.425 7.077 32,428,525 6.9298 -7.84%
2008-10-23 0 20.40 20.30 20.75 19.72 21.15 4,271,742 86,391,059 20.224 7.077 7.043 7.199 6.841 7.337 12,313,272 7.0161 -1.21%
2008-10-22 0 20.65 20.50 20.65 20.00 22.25 1,861,867 38,834,696 20.858 7.164 7.112 7.164 6.938 7.719 5,366,821 7.2361 -10.61%
2008-10-21 0 23.10 22.50 23.10 21.90 23.75 2,093,899 47,512,827 22.691 8.014 7.806 8.014 7.598 8.239 6,035,652 7.8720 4.05%
2008-10-20 0 22.20 22.20 22.50 20.00 22.50 2,433,593 51,814,346 21.291 7.702 7.702 7.806 6.938 7.806 7,014,818 7.3864 10.45%
2008-10-17 0 20.10 20.10 20.20 19.80 21.80 1,805,747 37,272,588 20.641 6.973 6.973 7.008 6.869 7.563 5,205,055 7.1608 0.50%
2008-10-16 0 20.00 20.00 20.50 19.56 20.75 2,518,218 50,659,747 20.117 6.938 6.938 7.112 6.786 7.199 7,258,749 6.9791 -7.19%
2008-10-15 0 21.55 21.55 21.70 20.20 23.20 3,133,384 67,758,525 21.625 7.476 7.476 7.528 7.008 8.049 9,031,962 7.5021 -7.11%
2008-10-14 0 23.20 22.95 23.20 21.40 24.15 5,543,016 126,943,874 22.902 8.049 7.962 8.049 7.424 8.378 15,977,712 7.9451 16.58%
2008-10-13 0 19.90 19.90 19.98 19.34 20.60 5,417,765 106,467,410 19.652 6.904 6.904 6.931 6.709 7.147 15,616,677 6.8175 6.08%
2008-10-10 0 18.76 18.76 19.48 18.30 19.90 6,475,109 128,275,768 19.811 6.508 6.508 6.758 6.349 6.904 18,664,465 6.8727 -10.67%
2008-10-09 0 21.00 21.00 21.20 20.05 21.10 5,266,924 108,488,259 20.598 7.285 7.285 7.355 6.956 7.320 15,181,878 7.1459 3.96%
2008-10-08 0 20.20 20.20 20.30 20.05 22.00 6,356,193 131,172,318 20.637 7.008 7.008 7.043 6.956 7.632 18,321,690 7.1594 -9.62%
2008-10-06 0 22.35 21.90 22.35 21.70 23.00 4,387,195 98,682,050 22.493 7.754 7.598 7.754 7.528 7.979 12,646,065 7.8034 -3.87%
2008-10-03 0 23.25 23.25 23.30 22.65 23.85 2,451,966 57,251,824 23.349 8.066 8.066 8.083 7.858 8.274 7,067,778 8.1004 -5.10%
2008-10-02 0 24.50 24.10 24.50 22.60 25.50 9,080,526 212,398,501 23.391 8.500 8.361 8.500 7.840 8.847 26,174,564 8.1147 -0.81%
2008-09-30 0 24.70 24.50 24.70 23.00 25.30 3,882,432 94,121,455 24.243 8.569 8.500 8.569 7.979 8.777 11,191,088 8.4104 -1.20%
2008-09-29 0 25.00 25.00 25.35 24.95 28.40 3,887,493 100,524,229 25.858 8.673 8.673 8.794 8.656 9.853 11,205,676 8.9708 -11.35%
2008-09-26 0 28.20 28.10 28.20 27.70 29.10 2,894,350 81,666,999 28.216 9.783 9.749 9.783 9.610 10.10 8,342,947 9.7887 1.44%
2008-09-25 0 27.80 26.80 27.80 25.00 28.20 1,765,500 47,820,074 27.086 9.644 9.298 9.644 8.673 9.783 5,089,044 9.3967 7.96%
2008-09-24 0 25.75 25.75 25.80 24.95 27.90 8,481,860 222,163,026 26.193 8.933 8.933 8.951 8.656 9.679 24,448,913 9.0868 -8.04%
2008-09-23 0 28.00 28.00 28.55 28.00 30.30 4,311,638 125,068,718 29.007 9.714 9.714 9.905 9.714 10.51 12,428,272 10.063 -7.74%
2008-09-22 0 30.35 30.35 31.60 29.90 31.60 3,815,200 116,325,088 30.490 10.53 10.53 10.96 10.37 10.96 10,997,292 10.578 1.34%
2008-09-19 0 29.95 29.80 29.95 28.75 30.10 7,645,731 224,983,625 29.426 10.39 10.34 10.39 9.974 10.44 22,038,776 10.209 8.51%
2008-09-18 0 27.60 27.60 28.00 24.95 29.90 7,575,759 211,479,779 27.915 9.575 9.575 9.714 8.656 10.37 21,837,082 9.6844 -11.40%
2008-09-17 0 31.15 31.10 31.15 30.50 31.30 3,761,833 116,427,070 30.950 10.81 10.79 10.81 10.58 10.86 10,843,462 10.737 2.13%
2008-09-16 0 30.50 30.35 30.50 29.95 31.30 4,589,150 139,634,904 30.427 10.58 10.53 10.58 10.39 10.86 13,228,199 10.556 -1.61%
2008-09-12 0 31.00 31.00 31.05 30.60 32.50 4,383,580 136,122,198 31.053 10.75 10.75 10.77 10.62 11.27 12,635,644 10.773 0.00%
2008-09-11 0 31.00 30.90 31.00 30.80 31.60 3,396,633 105,252,865 30.987 10.75 10.72 10.75 10.69 10.96 9,790,775 10.750 -2.52%
2008-09-10 0 31.80 31.80 32.30 31.80 32.90 4,546,337 147,799,404 32.510 11.03 11.03 11.21 11.03 11.41 13,104,790 11.278 -6.19%
2008-09-09 0 33.90 33.70 33.90 33.70 34.80 2,922,245 100,037,469 34.233 11.76 11.69 11.76 11.69 12.07 8,423,355 11.876 -3.42%
2008-09-08 0 35.10 35.10 35.50 34.70 36.30 2,483,981 87,393,691 35.183 12.18 12.18 12.32 12.04 12.59 7,160,061 12.206 1.74%
2008-09-05 0 34.50 34.50 34.80 34.50 35.40 2,153,166 75,243,932 34.946 11.97 11.97 12.07 11.97 12.28 6,206,489 12.123 -4.17%
2008-09-04 0 36.00 36.00 36.30 35.20 36.65 1,313,907 47,530,405 36.175 12.49 12.49 12.59 12.21 12.71 3,787,329 12.550 0.84%
2008-09-03 0 35.70 35.70 35.75 35.50 36.30 1,147,500 41,152,275 35.863 12.39 12.39 12.40 12.32 12.59 3,307,662 12.441 -0.56%
2008-09-02 0 35.90 35.90 36.00 35.50 37.40 645,500 23,174,600 35.902 12.45 12.45 12.49 12.32 12.97 1,860,650 12.455 -2.18%
2008-09-01 0 36.70 36.55 36.70 35.15 37.05 3,629,999 129,545,167 35.687 12.73 12.68 12.73 12.19 12.85 10,463,451 12.381 -1.61%
2008-08-29 0 37.60 37.20 37.60 36.00 37.70 2,067,040 76,847,354 37.177 12.94 12.80 12.94 12.39 12.97 6,006,152 12.795 3.58%
2008-08-28 0 36.30 36.05 36.30 34.50 36.80 3,641,419 128,574,732 35.309 12.49 12.41 12.49 11.87 12.66 10,580,791 12.152 4.61%
2008-08-27 0 34.70 34.60 34.70 33.90 34.70 2,045,271 69,748,549 34.102 11.94 11.91 11.94 11.67 11.94 5,942,899 11.736 2.81%
2008-08-26 0 33.75 33.75 34.00 33.45 34.70 5,729,263 193,788,303 33.824 11.62 11.62 11.70 11.51 11.94 16,647,393 11.641 -3.85%
2008-08-25 0 35.10 35.10 35.20 34.80 35.80 977,327 34,340,909 35.138 12.08 12.08 12.11 11.98 12.32 2,839,797 12.093 1.01%
2008-08-21 0 34.75 34.50 34.75 34.50 35.10 2,680,564 93,327,702 34.816 11.96 11.87 11.96 11.87 12.08 7,788,856 11.982 -1.28%
2008-08-20 0 35.20 35.05 35.20 34.95 36.30 4,067,452 144,436,957 35.510 12.11 12.06 12.11 12.03 12.49 11,818,705 12.221 0.43%
2008-08-19 0 35.05 35.00 35.50 35.00 37.50 5,497,553 197,436,102 35.913 12.06 12.05 12.22 12.05 12.91 15,974,118 12.360 -6.53%
2008-08-18 0 37.50 37.30 37.50 37.20 38.45 1,533,500 57,582,250 37.550 12.91 12.84 12.91 12.80 13.23 4,455,857 12.923 -0.53%
2008-08-15 0 37.70 37.50 37.70 37.15 38.60 2,044,000 77,162,610 37.751 12.97 12.91 12.97 12.79 13.28 5,939,206 12.992 -0.79%
2008-08-14 0 38.00 38.00 38.50 37.55 39.85 2,034,301 77,777,582 38.233 13.08 13.08 13.25 12.92 13.71 5,911,023 13.158 -1.04%
2008-08-13 0 38.40 37.80 38.40 37.40 39.60 3,623,673 139,194,507 38.413 13.22 13.01 13.22 12.87 13.63 10,529,227 13.220 -4.48%
2008-08-12 0 40.20 40.00 40.20 39.90 42.00 1,708,753 69,426,144 40.630 13.83 13.77 13.83 13.73 14.45 4,965,086 13.983 0.63%
2008-08-11 0 39.95 39.60 39.95 39.45 41.05 2,362,528 94,421,783 39.966 13.75 13.63 13.75 13.58 14.13 6,864,745 13.755 -1.48%
2008-08-08 0 40.55 40.00 40.55 39.75 41.00 1,058,723 42,555,356 40.195 13.96 13.77 13.96 13.68 14.11 3,076,308 13.833 1.37%
2008-08-07 0 40.00 40.00 40.30 38.60 41.20 1,587,500 63,487,608 39.992 13.77 13.77 13.87 13.28 14.18 4,612,764 13.763 1.52%
2008-08-05 0 39.40 39.40 39.50 39.05 40.80 3,830,390 151,258,852 39.489 13.56 13.56 13.59 13.44 14.04 11,129,880 13.590 -3.90%
2008-08-04 0 41.00 41.00 41.40 40.35 41.55 2,313,500 94,902,894 41.021 14.11 14.11 14.25 13.89 14.30 6,722,286 14.118 -2.84%
2008-08-01 0 42.20 41.55 42.20 40.50 42.20 1,674,599 68,999,494 41.204 14.52 14.30 14.52 13.94 14.52 4,865,845 14.180 1.20%
2008-07-31 0 41.70 41.65 41.70 40.60 42.00 2,501,501 103,488,488 41.371 14.35 14.33 14.35 13.97 14.45 7,268,556 14.238 4.12%
2008-07-30 0 40.05 40.05 40.10 39.55 40.40 979,523 39,189,679 40.009 13.78 13.78 13.80 13.61 13.90 2,846,178 13.769 2.69%
2008-07-29 0 39.00 39.00 39.10 38.10 39.80 2,685,975 105,356,939 39.225 13.42 13.42 13.46 13.11 13.70 7,804,578 13.499 -1.52%
2008-07-28 0 39.60 39.30 39.60 38.55 40.10 1,004,910 39,529,230 39.336 13.63 13.53 13.63 13.27 13.80 2,919,945 13.538 0.76%
2008-07-25 0 39.30 39.20 39.30 38.85 40.25 5,009,348 196,859,575 39.298 13.53 13.49 13.53 13.37 13.85 14,555,552 13.525 -5.07%
2008-07-24 0 41.40 41.25 41.40 41.15 41.80 2,285,550 94,467,226 41.332 14.25 14.20 14.25 14.16 14.39 6,641,072 14.225 0.98%
2008-07-23 0 41.00 40.85 41.00 39.00 42.45 4,671,536 190,437,540 40.766 14.11 14.06 14.11 13.42 14.61 13,573,979 14.030 6.49%
2008-07-22 0 38.50 38.30 38.50 36.50 38.50 2,372,000 89,072,680 37.552 13.25 13.18 13.25 12.56 13.25 6,892,268 12.924 5.19%
2008-07-21 0 36.60 36.60 36.85 35.00 37.00 3,931,226 141,727,639 36.052 12.60 12.60 12.68 12.05 12.73 11,422,877 12.407 5.93%
2008-07-18 0 34.55 34.55 35.15 34.20 35.70 3,237,786 113,244,653 34.976 11.89 11.89 12.10 11.77 12.29 9,407,963 12.037 0.44%
2008-07-17 0 34.40 34.40 34.80 34.00 36.65 6,571,573 231,331,877 35.202 11.84 11.84 11.98 11.70 12.61 19,094,874 12.115 0.00%
2008-07-16 0 34.40 34.40 34.70 34.25 35.60 4,204,702 147,336,527 35.041 11.84 11.84 11.94 11.79 12.25 12,217,510 12.059 -4.58%
2008-07-15 0 36.05 36.05 36.10 36.00 38.70 3,350,157 122,984,332 36.710 12.41 12.41 12.42 12.39 13.32 9,734,477 12.634 -6.61%
2008-07-14 0 38.60 38.60 38.90 38.60 40.25 2,182,372 85,562,817 39.206 13.28 13.28 13.39 13.28 13.85 6,341,270 13.493 -3.98%
2008-07-11 0 40.20 40.10 40.20 38.80 40.50 3,007,286 118,723,598 39.479 13.83 13.80 13.83 13.35 13.94 8,738,204 13.587 1.52%
2008-07-10 0 39.60 39.60 39.80 38.95 40.20 4,085,100 161,566,022 39.550 13.63 13.63 13.70 13.40 13.83 11,869,985 13.611 -1.49%
2008-07-09 0 40.20 40.10 40.20 39.80 40.75 3,848,002 154,721,555 40.208 13.83 13.80 13.83 13.70 14.02 11,181,054 13.838 1.64%
2008-07-08 0 39.55 39.50 39.55 39.15 40.95 5,264,165 208,570,733 39.621 13.61 13.59 13.61 13.47 14.09 15,295,968 13.636 -4.93%
2008-07-07 0 41.60 41.60 42.05 40.90 42.95 3,544,000 150,108,216 42.356 14.32 14.32 14.47 14.08 14.78 10,297,722 14.577 2.46%
2008-07-04 0 40.60 40.60 40.70 38.05 41.00 2,188,502 87,851,079 40.142 13.97 13.97 14.01 13.10 14.11 6,359,082 13.815 2.78%
2008-07-03 0 39.50 39.40 39.50 38.40 40.05 3,267,858 128,301,330 39.262 13.59 13.56 13.59 13.22 13.78 9,495,343 13.512 0.00%
2008-07-02 0 39.50 39.50 39.55 38.85 41.60 2,886,281 115,622,392 40.059 13.59 13.59 13.61 13.37 14.32 8,386,603 13.787 -3.54%
2008-06-30 0 40.95 40.60 40.95 40.10 42.50 4,497,811 184,177,203 40.948 14.09 13.97 14.09 13.80 14.63 13,069,190 14.092 -2.03%
2008-06-27 0 41.80 41.55 41.80 40.95 42.95 2,878,863 121,211,223 42.104 14.39 14.30 14.39 14.09 14.78 8,365,049 14.490 -1.65%
2008-06-26 0 42.50 42.45 42.50 42.10 44.85 2,937,852 126,104,642 42.924 14.63 14.61 14.63 14.49 15.44 8,536,452 14.772 -5.13%
2008-06-25 0 44.80 44.65 44.80 43.30 45.50 1,646,500 72,871,077 44.258 15.42 15.37 15.42 14.90 15.66 4,784,199 15.232 4.92%
2008-06-24 0 42.70 42.70 43.00 42.60 45.80 2,496,700 108,710,037 43.541 14.70 14.70 14.80 14.66 15.76 7,254,606 14.985 -4.15%
2008-06-23 0 44.55 44.50 44.55 43.80 46.00 2,692,073 119,895,707 44.537 15.33 15.31 15.33 15.07 15.83 7,822,297 15.327 -3.15%
2008-06-20 0 46.00 46.00 46.25 45.80 47.50 1,203,597 56,051,863 46.570 15.83 15.83 15.92 15.76 16.35 3,497,265 16.027 -2.23%
2008-06-19 0 47.05 47.05 47.60 46.75 47.80 1,180,043 55,536,025 47.063 16.19 16.19 16.38 16.09 16.45 3,428,825 16.197 -3.59%
2008-06-18 0 48.80 48.75 48.80 46.35 49.10 2,335,521 111,047,141 47.547 16.79 16.78 16.79 15.95 16.90 6,786,272 16.363 1.67%
2008-06-17 0 48.00 47.70 48.00 47.20 48.70 1,828,271 86,902,198 47.532 16.52 16.42 16.52 16.24 16.76 5,312,367 16.358 1.27%
2008-06-16 0 47.40 47.35 47.40 46.60 48.20 1,929,800 91,349,050 47.336 16.31 16.30 16.31 16.04 16.59 5,607,377 16.291 1.94%
2008-06-13 0 46.50 46.25 46.50 46.00 46.80 1,299,169 60,402,430 46.493 16.00 15.92 16.00 15.83 16.11 3,774,967 16.001 0.00%
2008-06-12 0 46.50 46.35 46.50 45.60 47.00 4,782,500 222,287,460 46.479 16.00 15.95 16.00 15.69 16.18 13,896,405 15.996 -5.20%
2008-06-11 0 49.05 49.05 49.40 49.00 50.50 5,467,628 271,439,013 49.645 16.88 16.88 17.00 16.86 17.38 15,887,166 17.085 -4.76%
2008-06-10 0 51.50 51.50 51.75 50.90 51.90 1,786,874 92,109,119 51.548 17.72 17.72 17.81 17.52 17.86 5,192,080 17.740 -3.56%
2008-06-06 0 53.40 53.40 53.50 53.00 54.80 1,004,319 54,094,159 53.862 18.38 18.38 18.41 18.24 18.86 2,918,228 18.537 0.75%
2008-06-05 0 53.00 53.00 53.75 52.40 55.00 1,219,000 65,069,200 53.379 18.24 18.24 18.50 18.03 18.93 3,542,021 18.371 -1.40%
2008-06-04 0 53.75 53.75 54.30 52.25 55.80 943,841 50,678,417 53.694 18.50 18.50 18.69 17.98 19.20 2,742,498 18.479 -1.19%
2008-06-03 0 54.40 53.60 54.40 52.80 55.00 1,285,735 69,129,040 53.766 18.72 18.45 18.72 18.17 18.93 3,735,932 18.504 -0.27%
2008-06-02 0 54.55 54.55 54.60 53.30 54.85 812,034 44,111,605 54.322 18.77 18.77 18.79 18.34 18.88 2,359,509 18.695 2.25%
2008-05-30 0 53.35 53.15 53.35 52.10 54.10 2,916,182 154,530,592 52.991 18.36 18.29 18.36 17.93 18.62 8,473,486 18.237 3.19%
2008-05-29 0 51.70 51.55 51.70 51.20 53.85 1,782,148 93,477,550 52.452 17.79 17.74 17.79 17.62 18.53 5,178,348 18.052 -1.05%
2008-05-28 0 52.25 52.25 53.25 52.25 55.05 1,395,552 73,904,853 52.957 17.98 17.98 18.33 17.98 18.95 4,055,025 18.226 -0.48%
2008-05-27 0 52.50 52.45 52.50 50.70 52.80 1,045,448 54,845,316 52.461 18.07 18.05 18.07 17.45 18.17 3,037,735 18.055 2.44%
2008-05-26 0 51.25 51.00 51.25 50.50 51.40 2,448,374 125,540,924 51.275 17.64 17.55 17.64 17.38 17.69 7,114,186 17.647 -0.68%
2008-05-23 0 51.60 51.60 51.65 50.60 52.10 1,036,093 53,323,931 51.466 17.76 17.76 17.78 17.41 17.93 3,010,553 17.712 2.18%
2008-05-22 0 50.50 50.35 50.50 50.30 51.80 2,954,407 150,989,714 51.107 17.38 17.33 17.38 17.31 17.83 8,584,555 17.589 -1.94%
2008-05-21 0 51.50 51.40 51.50 51.45 53.20 1,266,264 65,918,690 52.058 17.72 17.69 17.72 17.71 18.31 3,679,355 17.916 -2.46%
2008-05-20 0 52.80 52.55 52.80 52.10 54.50 2,791,533 148,016,562 53.023 18.17 18.09 18.17 17.93 18.76 8,111,296 18.248 -2.49%
2008-05-19 0 54.15 54.05 54.35 53.65 58.20 738,966 40,170,503 54.360 18.64 18.60 18.70 18.46 20.03 2,147,197 18.708 0.28%
2008-05-16 0 54.00 53.80 54.00 53.60 55.00 2,880,480 155,854,189 54.107 18.58 18.52 18.58 18.45 18.93 8,369,747 18.621 0.00%
2008-05-15 0 54.00 54.00 54.05 54.00 55.55 2,602,490 141,119,595 54.225 18.58 18.58 18.60 18.58 19.12 7,561,998 18.662 -0.09%
2008-05-14 0 54.05 54.00 54.40 53.05 55.00 905,739 48,981,380 54.079 18.60 18.58 18.72 18.26 18.93 2,631,786 18.611 -1.55%
2008-05-13 0 54.90 54.90 54.95 52.50 55.50 2,548,887 138,226,941 54.230 18.89 18.89 18.91 18.07 19.10 7,406,245 18.664 2.52%
2008-05-09 0 53.55 53.50 53.55 53.50 54.50 3,058,112 163,645,784 53.512 18.43 18.41 18.43 18.41 18.76 8,885,888 18.416 -0.28%
2008-05-08 0 53.70 53.70 53.85 52.55 55.00 4,245,438 229,198,916 53.987 18.48 18.48 18.53 18.09 18.93 12,335,875 18.580 -4.36%
2008-05-07 0 56.15 56.25 56.35 55.80 56.80 3,607,919 202,817,830 56.215 19.32 19.36 19.39 19.20 19.55 10,483,451 19.346 -0.44%
2008-05-06 0 56.40 56.40 56.45 55.50 56.80 3,496,608 197,263,476 56.416 19.41 19.41 19.43 19.10 19.55 10,160,017 19.416 -1.83%
2008-05-05 0 57.45 57.20 57.45 55.25 58.85 4,324,313 245,890,530 56.862 19.77 19.69 19.77 19.01 20.25 12,565,061 19.569 3.33%
2008-05-02 0 55.60 55.30 55.60 53.80 55.75 4,697,232 257,925,530 54.910 19.13 19.03 19.13 18.52 19.19 13,648,643 18.898 5.40%
2008-04-30 0 52.75 52.50 52.95 52.10 55.00 6,317,120 335,276,392 53.074 18.15 18.07 18.22 17.93 18.93 18,355,516 18.266 0.48%
2008-04-29 0 52.50 52.10 52.50 50.90 52.70 3,469,930 181,582,120 52.330 18.07 17.93 18.07 17.52 18.14 10,082,499 18.010 4.17%
2008-04-28 0 51.05 51.05 51.50 50.60 53.80 3,671,091 189,592,264 51.645 17.35 17.35 17.50 17.19 18.28 10,804,579 17.547 0.10%
2008-04-25 0 51.00 50.95 51.00 49.30 51.25 4,571,985 231,644,574 50.666 17.33 17.31 17.33 16.75 17.41 13,456,046 17.215 3.34%
2008-04-24 0 49.35 49.35 49.50 47.80 50.60 11,108,039 550,027,105 49.516 16.77 16.77 16.82 16.24 17.19 32,692,646 16.824 3.35%
2008-04-23 0 47.75 48.20 48.25 47.35 48.85 1,998,000 96,244,181 48.170 16.22 16.38 16.39 16.09 16.60 5,880,418 16.367 -0.93%
2008-04-22 0 48.20 48.20 48.30 47.20 48.85 4,539,038 219,260,550 48.306 16.38 16.38 16.41 16.04 16.60 13,359,078 16.413 0.31%
2008-04-21 0 48.05 48.00 48.05 47.40 48.45 3,347,500 161,133,813 48.136 16.33 16.31 16.33 16.11 16.46 9,852,201 16.355 3.33%
2008-04-18 0 46.50 46.50 47.05 46.20 47.95 2,369,500 110,848,979 46.782 15.80 15.80 15.99 15.70 16.29 6,973,798 15.895 0.43%
2008-04-17 0 46.30 46.00 46.45 44.40 47.20 5,134,722 236,087,445 45.979 15.73 15.63 15.78 15.09 16.04 15,112,267 15.622 5.71%
2008-04-16 0 43.80 43.50 43.80 41.70 45.05 4,422,398 194,181,899 43.909 14.88 14.78 14.88 14.17 15.31 13,015,789 14.919 -0.45%
2008-04-15 0 44.00 44.00 44.15 43.00 45.00 4,006,094 175,813,181 43.886 14.95 14.95 15.00 14.61 15.29 11,790,543 14.911 -0.45%
2008-04-14 0 44.20 44.15 44.75 43.95 45.30 2,011,000 89,710,525 44.610 15.02 15.00 15.20 14.93 15.39 5,918,679 15.157 -3.60%
2008-04-11 0 45.85 45.85 46.00 45.30 47.10 2,311,361 107,044,228 46.312 15.58 15.58 15.63 15.39 16.00 6,802,687 15.736 0.00%
2008-04-10 0 45.85 45.85 46.50 45.75 48.15 1,780,400 83,699,684 47.012 15.58 15.58 15.80 15.54 16.36 5,239,988 15.973 -2.45%
2008-04-09 0 47.00 47.00 47.25 46.15 48.80 1,905,310 90,423,403 47.459 15.97 15.97 16.05 15.68 16.58 5,607,617 16.125 -3.79%
2008-04-08 0 48.85 48.85 49.50 47.60 50.50 1,504,214 73,749,962 49.029 16.60 16.60 16.82 16.17 17.16 4,427,130 16.659 -0.51%
2008-04-07 0 49.10 48.35 49.20 48.20 51.00 2,782,894 137,677,141 49.473 16.68 16.43 16.72 16.38 17.33 8,190,480 16.809 0.20%
2008-04-03 0 49.00 48.55 49.00 48.20 51.00 3,367,502 168,667,659 50.087 16.65 16.50 16.65 16.38 17.33 9,911,070 17.018 2.73%
2008-04-02 0 47.70 47.45 47.70 46.85 48.30 3,679,033 174,658,295 47.474 16.21 16.12 16.21 15.92 16.41 10,827,953 16.130 3.58%
2008-04-01 0 46.05 45.75 46.10 45.30 48.30 2,416,531 111,319,788 46.066 15.65 15.54 15.66 15.39 16.41 7,112,218 15.652 -1.81%
2008-03-31 0 46.90 46.70 46.90 46.30 48.80 2,658,260 124,979,341 47.015 15.94 15.87 15.94 15.73 16.58 7,823,663 15.975 -2.29%
2008-03-28 0 48.00 47.90 48.10 44.70 48.75 2,966,500 140,799,734 47.463 16.31 16.28 16.34 15.19 16.56 8,730,860 16.127 5.84%
2008-03-27 0 45.35 45.00 45.35 44.40 45.75 2,081,036 93,793,314 45.070 15.41 15.29 15.41 15.09 15.54 6,124,805 15.314 -1.95%
2008-03-26 0 46.25 46.15 46.25 43.45 47.20 3,797,177 170,955,084 45.022 15.71 15.68 15.71 14.76 16.04 11,175,669 15.297 3.01%
2008-03-25 0 44.90 44.95 45.00 38.30 45.50 4,634,330 193,248,552 41.699 15.26 15.27 15.29 13.01 15.46 13,639,537 14.168 15.28%
2008-03-20 0 38.95 38.75 38.95 38.00 40.60 3,670,000 145,530,482 39.654 13.23 13.17 13.23 12.91 13.79 10,801,368 13.473 -7.15%
2008-03-19 0 41.95 41.95 42.00 40.00 43.70 5,005,411 209,464,138 41.848 14.25 14.25 14.27 13.59 14.85 14,731,685 14.219 7.56%
2008-03-18 0 39.00 38.40 38.90 37.10 40.50 4,240,158 162,895,383 38.417 13.25 13.05 13.22 12.61 13.76 12,479,429 13.053 -3.82%
2008-03-17 0 40.55 40.55 40.75 40.25 43.50 3,449,118 142,472,961 41.307 13.78 13.78 13.85 13.68 14.78 10,151,278 14.035 -5.59%
2008-03-14 0 42.95 42.65 42.95 42.65 44.35 5,083,972 219,727,204 43.220 14.59 14.49 14.59 14.49 15.07 14,962,902 14.685 -2.39%
2008-03-13 0 44.00 43.60 44.00 43.20 47.00 5,046,073 226,841,518 44.954 14.95 14.81 14.95 14.68 15.97 14,851,359 15.274 -7.76%
2008-03-12 0 47.70 47.60 47.80 46.55 50.30 6,465,900 312,451,164 48.323 16.21 16.17 16.24 15.82 17.09 19,030,126 16.419 1.27%
2008-03-11 0 47.10 47.00 47.10 45.80 47.60 4,365,692 202,887,584 46.473 16.00 15.97 16.00 15.56 16.17 12,848,895 15.790 -0.11%
2008-03-10 0 47.15 46.95 47.15 45.70 48.90 3,418,185 160,446,597 46.939 16.02 15.95 16.02 15.53 16.61 10,060,238 15.949 -5.61%
2008-03-07 0 49.95 50.15 50.30 49.15 50.15 1,966,561 97,769,183 49.716 16.97 17.04 17.09 16.70 17.04 5,787,888 16.892 -0.79%
2008-03-06 0 50.35 50.45 50.50 49.80 51.45 3,022,848 152,818,629 50.555 17.11 17.14 17.16 16.92 17.48 8,896,701 17.177 0.80%
2008-03-05 0 49.95 49.60 49.95 49.50 52.50 2,701,289 137,318,586 50.834 16.97 16.85 16.97 16.82 17.84 7,950,304 17.272 -1.87%
2008-03-04 0 50.90 50.80 51.00 50.70 52.20 1,864,700 95,468,945 51.198 17.29 17.26 17.33 17.23 17.74 5,488,095 17.396 -2.12%
2008-03-03 0 52.00 51.95 52.00 51.20 53.30 1,369,090 71,022,779 51.876 17.67 17.65 17.67 17.40 18.11 4,029,440 17.626 -2.07%
2008-02-29 0 53.10 53.00 53.65 51.70 53.90 2,049,637 109,655,597 53.500 18.04 18.01 18.23 17.57 18.31 6,032,393 18.178 -0.56%
2008-02-28 0 53.40 53.30 53.50 51.60 53.55 3,090,393 163,100,341 52.777 18.14 18.11 18.18 17.53 18.19 9,095,496 17.932 3.59%
2008-02-27 0 51.55 51.55 52.05 50.65 52.40 2,035,500 104,697,431 51.436 17.52 17.52 17.69 17.21 17.80 5,990,786 17.476 3.20%
2008-02-26 0 49.95 49.70 49.85 49.25 50.55 2,029,750 101,160,627 49.839 16.97 16.89 16.94 16.73 17.18 5,973,863 16.934 -0.50%
2008-02-25 0 50.20 49.80 50.10 49.50 50.85 801,500 40,169,767 50.118 17.06 16.92 17.02 16.82 17.28 2,358,936 17.029 -1.28%
2008-02-22 0 50.85 50.90 51.00 50.00 50.95 2,064,053 104,283,752 50.524 17.28 17.29 17.33 16.99 17.31 6,074,822 17.167 0.59%
2008-02-21 0 50.55 50.50 50.55 49.85 51.95 1,486,021 75,928,477 51.095 17.18 17.16 17.18 16.94 17.65 4,373,586 17.361 0.00%
2008-02-20 0 50.55 50.25 50.55 49.80 52.90 1,595,322 80,643,351 50.550 17.18 17.07 17.18 16.92 17.97 4,695,275 17.175 -3.71%
2008-02-19 0 52.50 52.50 52.70 51.25 53.80 1,124,679 59,457,836 52.866 17.84 17.84 17.91 17.41 18.28 3,310,101 17.963 2.24%
2008-02-18 0 51.35 51.00 51.35 50.60 53.20 2,278,001 117,721,097 51.677 17.45 17.33 17.45 17.19 18.08 6,704,503 17.559 -2.75%
2008-02-15 0 52.80 52.80 52.85 52.05 53.50 1,241,671 65,967,240 53.128 17.94 17.94 17.96 17.69 18.18 3,654,426 18.051 -0.94%
2008-02-14 0 53.30 53.00 53.40 52.30 55.05 4,386,145 235,109,154 53.603 18.11 18.01 18.14 17.77 18.70 12,909,091 18.213 3.90%
2008-02-13 0 51.30 51.15 51.30 50.40 52.35 2,840,525 144,683,354 50.935 17.43 17.38 17.43 17.12 17.79 8,360,097 17.306 3.22%
2008-02-12 0 49.70 49.40 49.70 49.40 51.00 3,040,723 151,285,734 49.753 16.89 16.78 16.89 16.78 17.33 8,949,310 16.905 1.12%
2008-02-11 0 49.15 49.15 49.35 49.10 50.90 2,988,800 148,472,439 49.676 16.70 16.70 16.77 16.68 17.29 8,796,492 16.879 -5.12%
2008-02-06 0 51.80 51.50 51.80 51.15 54.50 2,016,021 104,859,893 52.013 17.60 17.50 17.60 17.38 18.52 5,933,456 17.673 -5.30%
2008-02-05 0 54.70 53.95 54.70 52.25 54.80 1,295,970 69,671,266 53.760 18.59 18.33 18.59 17.75 18.62 3,814,237 18.266 1.02%
2008-02-04 0 54.15 54.15 54.40 51.40 54.80 2,793,275 149,674,996 53.584 18.40 18.40 18.48 17.46 18.62 8,221,033 18.206 7.02%
2008-02-01 0 50.60 50.65 50.70 49.60 51.80 6,368,715 322,290,036 50.605 17.19 17.21 17.23 16.85 17.60 18,744,096 17.194 -2.03%
2008-01-31 0 51.65 51.50 51.65 50.40 51.95 5,416,156 278,522,898 51.424 17.55 17.50 17.55 17.12 17.65 15,940,570 17.473 2.68%
2008-01-30 0 50.30 49.80 50.30 49.50 52.15 5,473,635 277,291,314 50.659 17.09 16.92 17.09 16.82 17.72 16,109,739 17.213 -1.08%
2008-01-29 0 50.85 50.85 50.90 50.00 53.00 5,075,373 257,941,496 50.822 17.28 17.28 17.29 16.99 18.01 14,937,594 17.268 -1.83%
2008-01-28 0 51.80 51.80 51.85 51.60 56.15 4,387,943 231,688,608 52.801 17.60 17.60 17.62 17.53 19.08 12,914,383 17.940 -7.75%
2008-01-25 0 56.15 56.00 56.05 54.55 57.85 3,027,625 169,448,598 55.967 19.08 19.03 19.04 18.53 19.66 8,910,760 19.016 3.60%
2008-01-24 0 54.20 54.40 54.85 52.50 56.00 5,162,596 281,977,478 54.619 18.42 18.48 18.64 17.84 19.03 15,194,304 18.558 -0.18%
2008-01-23 0 54.30 54.50 54.60 50.10 56.60 3,633,930 195,711,560 53.857 18.45 18.52 18.55 17.02 19.23 10,695,208 18.299 5.23%
2008-01-22 0 51.60 51.00 51.60 49.10 51.90 3,093,078 155,744,545 50.353 17.53 17.33 17.53 16.68 17.63 9,103,398 17.108 -2.73%
2008-01-21 0 53.05 53.05 53.75 51.60 56.50 2,826,500 151,465,925 53.588 18.02 18.02 18.26 17.53 19.20 8,318,819 18.208 -7.90%
2008-01-18 0 57.60 57.50 58.00 54.00 57.95 1,656,500 93,064,025 56.181 19.57 19.54 19.71 18.35 19.69 4,875,331 19.089 2.58%
2008-01-17 0 56.15 56.00 56.15 54.40 56.45 2,051,285 114,888,427 56.008 19.08 19.03 19.08 18.48 19.18 6,037,243 19.030 0.18%
2008-01-16 0 56.05 55.85 55.90 55.85 57.50 3,682,972 209,173,429 56.795 19.04 18.98 18.99 18.98 19.54 10,839,546 19.297 -3.86%
2008-01-15 0 58.30 58.20 58.30 58.10 60.75 3,528,719 209,129,280 59.265 19.81 19.77 19.81 19.74 20.64 10,385,556 20.137 -3.32%
2008-01-14 0 60.30 60.30 60.95 60.15 63.70 4,043,270 247,777,482 61.281 20.49 20.49 20.71 20.44 21.64 11,899,958 20.822 -0.50%
2008-01-11 0 60.60 60.75 60.80 59.80 61.90 1,644,719 99,604,959 60.560 20.59 20.64 20.66 20.32 21.03 4,840,658 20.577 -0.33%
2008-01-10 0 60.80 60.60 60.80 59.65 61.65 1,724,000 104,178,379 60.428 20.66 20.59 20.66 20.27 20.95 5,073,994 20.532 -0.82%
2008-01-09 0 61.30 61.25 61.30 59.20 61.45 3,420,104 206,824,314 60.473 20.83 20.81 20.83 20.11 20.88 10,065,886 20.547 0.57%
2008-01-08 0 60.95 60.70 60.80 60.20 64.95 2,188,307 136,234,938 62.256 20.71 20.62 20.66 20.45 22.07 6,440,520 21.153 -3.94%
2008-01-07 0 63.45 63.20 63.30 61.80 63.60 2,779,794 174,332,172 62.714 21.56 21.47 21.51 21.00 21.61 8,181,356 21.308 -2.16%
2008-01-04 0 64.85 64.80 64.85 61.05 65.00 2,490,090 156,068,859 62.676 22.03 22.02 22.03 20.74 22.09 7,328,713 21.296 6.57%
2008-01-03 0 60.85 60.75 60.85 60.05 61.80 1,671,428 101,855,590 60.939 20.68 20.64 20.68 20.40 21.00 4,919,267 20.705 -2.56%
2008-01-02 0 62.45 62.00 62.45 61.90 63.30 1,007,000 62,725,150 62.289 21.22 21.07 21.22 21.03 21.51 2,963,754 21.164 -0.32%
2007-12-31 0 62.65 62.65 63.00 61.80 63.20 1,208,600 75,577,095 62.533 21.29 21.29 21.41 21.00 21.47 3,557,093 21.247 -0.40%
2007-12-28 0 62.90 62.60 62.90 61.00 63.00 635,500 39,216,427 61.710 21.37 21.27 21.37 20.73 21.41 1,870,373 20.967 -0.16%
2007-12-27 0 63.00 62.75 63.00 62.50 63.35 2,020,299 124,968,828 61.857 21.41 21.32 21.41 21.24 21.52 5,946,047 21.017 -1.79%
2007-12-24 0 64.15 64.00 64.20 61.10 65.00 3,221,113 204,763,275 63.569 21.80 21.75 21.81 20.76 22.09 9,480,225 21.599 5.51%
2007-12-21 0 60.80 60.80 61.00 56.80 61.25 3,300,426 193,981,156 58.775 20.66 20.66 20.73 19.30 20.81 9,713,655 19.970 7.04%
2007-12-20 0 56.80 56.40 56.80 56.00 58.20 1,972,703 112,063,736 56.807 19.30 19.16 19.30 19.03 19.77 5,805,965 19.301 -2.07%
2007-12-19 0 58.00 57.90 58.00 56.50 58.40 1,470,480 84,660,130 57.573 19.71 19.67 19.71 19.20 19.84 4,327,846 19.562 2.93%
2007-12-18 0 56.35 56.35 56.50 54.40 57.20 2,893,086 161,597,956 55.857 19.15 19.15 19.20 18.48 19.43 8,514,792 18.978 0.71%
2007-12-17 0 55.95 55.95 56.00 55.70 60.50 4,993,525 288,341,301 57.743 19.01 19.01 19.03 18.93 20.56 14,696,703 19.619 -8.43%
2007-12-14 0 61.10 61.20 61.40 60.50 62.75 2,356,500 145,105,784 61.577 20.76 20.79 20.86 20.56 21.32 6,935,538 20.922 -3.09%
2007-12-13 0 63.05 63.00 63.85 61.80 65.30 2,754,110 173,967,185 63.166 21.42 21.41 21.69 21.00 22.19 8,105,764 21.462 -3.15%
2007-12-12 0 65.10 65.15 65.20 62.50 65.30 3,943,200 253,035,566 64.170 22.12 22.14 22.15 21.24 22.19 11,605,437 21.803 0.39%
2007-12-11 0 64.85 64.60 64.90 62.15 64.90 4,186,458 268,337,063 64.096 22.03 21.95 22.05 21.12 22.05 12,321,382 21.778 4.51%
2007-12-10 0 62.05 62.05 62.15 61.65 64.25 5,655,520 354,067,451 62.606 21.08 21.08 21.12 20.95 21.83 16,645,055 21.272 -1.12%
2007-12-07 0 62.75 62.75 62.90 62.55 69.00 5,277,844 343,154,805 65.018 21.32 21.32 21.37 21.25 23.44 15,533,497 22.091 -9.06%
2007-12-06 0 69.00 69.10 69.30 66.95 69.50 2,659,147 181,443,818 68.234 23.44 23.48 23.55 22.75 23.61 7,826,274 23.184 0.29%
2007-12-05 0 68.80 68.75 68.80 68.80 70.70 1,628,983 113,759,639 69.835 23.38 23.36 23.38 23.38 24.02 4,794,344 23.728 -0.86%
2007-12-04 0 69.40 69.30 69.70 66.95 70.20 3,948,434 274,358,506 69.485 23.58 23.55 23.68 22.75 23.85 11,620,841 23.609 1.83%
2007-12-03 0 68.15 68.10 68.15 67.45 71.45 2,636,555 183,513,310 69.603 23.16 23.14 23.16 22.92 24.28 7,759,782 23.649 -2.57%
2007-11-30 0 69.95 70.05 70.15 66.00 70.20 4,713,685 320,486,007 67.991 23.77 23.80 23.83 22.42 23.85 13,873,091 23.101 5.03%
2007-11-29 0 66.60 66.45 66.50 64.50 68.35 4,405,473 295,567,937 67.091 22.63 22.58 22.59 21.92 23.22 12,965,976 22.796 6.05%
2007-11-28 0 62.80 62.85 62.90 59.55 63.80 2,079,194 127,963,491 61.545 21.34 21.35 21.37 20.23 21.68 6,119,384 20.911 6.08%
2007-11-27 0 59.20 59.40 59.45 58.80 61.00 2,796,656 166,792,900 59.640 20.11 20.18 20.20 19.98 20.73 8,230,983 20.264 -2.87%
2007-11-26 0 60.95 60.80 61.05 59.50 62.20 1,983,539 121,032,038 61.018 20.71 20.66 20.74 20.22 21.13 5,837,857 20.732 1.16%
2007-11-23 0 60.25 60.20 60.30 58.80 61.65 2,247,324 136,415,311 60.701 20.47 20.45 20.49 19.98 20.95 6,614,216 20.625 2.38%
2007-11-22 0 58.85 58.80 58.90 58.80 61.60 3,208,126 191,519,029 59.698 20.00 19.98 20.01 19.98 20.93 9,442,002 20.284 -4.31%
2007-11-21 0 61.50 61.00 61.40 59.00 63.15 2,729,426 166,746,567 61.092 20.90 20.73 20.86 20.05 21.46 8,033,115 20.757 -2.38%
2007-11-20 0 63.00 63.10 63.50 59.40 65.05 5,648,798 347,830,281 61.576 21.41 21.44 21.58 20.18 22.10 16,625,271 20.922 -2.33%
2007-11-19 0 64.50 64.50 64.75 63.00 65.55 2,765,127 178,070,577 64.399 21.92 21.92 22.00 21.41 22.27 8,138,189 21.881 1.42%
2007-11-16 0 63.60 63.50 64.00 63.35 65.75 3,266,000 208,758,200 63.919 21.61 21.58 21.75 21.52 22.34 9,612,334 21.718 -4.65%
2007-11-15 0 66.70 66.80 67.00 65.10 67.25 2,095,536 139,566,465 66.602 22.66 22.70 22.76 22.12 22.85 6,167,481 22.629 -0.30%
2007-11-14 0 66.90 67.10 67.25 65.90 68.00 3,150,459 208,534,338 66.192 22.73 22.80 22.85 22.39 23.10 9,272,279 22.490 2.92%
2007-11-13 0 65.00 64.80 65.00 63.35 67.20 2,751,500 178,438,831 64.851 22.09 22.02 22.09 21.52 22.83 8,098,083 22.035 -2.33%
2007-11-12 0 66.55 66.55 66.65 64.95 68.75 1,813,000 120,617,635 66.529 22.61 22.61 22.65 22.07 23.36 5,335,934 22.605 -3.48%
2007-11-09 0 68.95 68.95 69.50 68.80 71.20 1,909,240 133,504,417 69.925 23.43 23.43 23.61 23.38 24.19 5,619,183 23.759 -2.82%
2007-11-08 0 70.95 70.95 71.15 69.00 71.05 5,384,316 376,394,209 69.906 24.11 24.11 24.17 23.44 24.14 15,846,860 23.752 -0.77%
2007-11-07 0 71.50 71.50 71.90 66.00 71.95 9,061,932 621,426,587 68.576 24.29 24.29 24.43 22.42 24.45 26,670,643 23.300 10.60%
2007-11-06 0 64.65 64.30 64.35 63.35 65.35 6,708,303 430,509,419 64.176 21.97 21.85 21.86 21.52 22.20 19,743,555 21.805 1.02%
2007-11-05 0 64.00 64.35 64.40 63.75 71.00 3,868,739 256,743,300 66.364 21.75 21.86 21.88 21.66 24.12 11,386,287 22.548 -8.57%
2007-11-02 0 70.00 70.00 70.90 68.75 70.00 6,524,970 452,826,055 69.399 23.78 23.78 24.09 23.36 23.78 19,203,978 23.580 -1.69%
2007-11-01 0 71.20 71.00 71.20 67.40 72.20 7,805,227 550,505,866 70.530 24.19 24.12 24.19 22.90 24.53 22,971,969 23.964 6.99%
2007-10-31 0 66.55 66.20 66.30 66.30 69.50 4,509,787 303,734,263 67.350 22.61 22.49 22.53 22.53 23.61 13,272,988 22.884 -4.66%
2007-10-30 0 69.80 69.80 70.00 68.65 70.00 6,320,020 438,142,066 69.326 23.72 23.72 23.78 23.33 23.78 18,600,779 23.555 -4.58%
2007-10-29 0 73.15 72.75 73.15 67.85 74.85 6,365,584 449,384,133 70.596 24.85 24.72 24.85 23.05 25.43 18,734,881 23.986 7.10%
2007-10-26 0 68.30 68.00 68.30 62.00 72.15 8,221,367 543,736,832 66.137 23.21 23.10 23.21 21.07 24.51 24,196,732 22.471 11.06%
2007-10-25 0 61.50 61.60 61.80 59.55 62.00 6,088,832 366,862,835 60.252 20.90 20.93 21.00 20.23 21.07 17,920,358 20.472 2.59%
2007-10-24 0 59.95 59.95 60.00 59.90 60.50 4,157,228 249,267,719 59.960 20.37 20.37 20.39 20.35 20.56 12,235,354 20.373 0.25%
2007-10-23 0 59.80 59.55 59.80 58.10 60.00 3,673,000 216,361,078 58.906 20.32 20.23 20.32 19.74 20.39 10,810,197 20.015 2.75%
2007-10-22 0 58.20 57.50 58.20 57.90 59.45 2,497,580 146,142,782 58.514 19.77 19.54 19.77 19.67 20.20 7,350,757 19.881 -3.32%
2007-10-18 0 60.20 60.00 60.25 59.60 61.50 1,747,500 104,853,350 60.002 20.45 20.39 20.47 20.25 20.90 5,143,158 20.387 1.86%
2007-10-17 0 59.10 58.95 59.70 58.80 60.05 2,377,085 141,578,177 59.560 20.08 20.03 20.28 19.98 20.40 6,996,122 20.237 -1.99%
2007-10-16 0 60.30 59.80 61.00 59.65 62.00 2,458,000 148,398,250 60.374 20.49 20.32 20.73 20.27 21.07 7,234,267 20.513 -1.15%
2007-10-15 0 61.00 60.50 61.05 60.00 61.50 1,990,616 121,385,676 60.979 20.73 20.56 20.74 20.39 20.90 5,858,685 20.719 0.83%
2007-10-12 0 60.50 60.10 60.50 60.30 61.50 2,691,584 163,823,383 60.865 20.56 20.42 20.56 20.49 20.90 7,921,741 20.680 -0.82%
2007-10-11 0 61.00 61.15 61.30 59.30 61.60 3,909,582 237,736,119 60.809 20.73 20.78 20.83 20.15 20.93 11,506,494 20.661 0.00%
2007-10-10 0 61.00 60.65 61.00 60.65 62.25 3,280,500 201,484,162 61.419 20.73 20.61 20.73 20.61 21.15 9,655,010 20.868 0.25%
2007-10-09 0 60.85 60.00 60.85 58.45 61.35 4,411,243 262,718,708 59.557 20.68 20.39 20.68 19.86 20.84 12,982,958 20.236 -0.81%
2007-10-08 0 61.35 60.70 61.10 59.45 62.20 4,966,800 303,501,778 61.106 20.84 20.62 20.76 20.20 21.13 14,618,047 20.762 3.63%
2007-10-05 0 59.20 59.40 59.45 56.45 59.55 5,121,348 299,534,464 58.487 20.11 20.18 20.20 19.18 20.23 15,072,905 19.872 0.68%
2007-10-04 0 58.80 58.80 58.90 57.50 60.80 6,650,860 389,453,116 58.557 19.98 19.98 20.01 19.54 20.66 19,574,491 19.896 -5.92%
2007-10-03 0 62.50 62.50 62.80 61.80 65.00 6,660,868 418,455,905 62.823 21.24 21.24 21.34 21.00 22.09 19,603,946 21.345 -4.36%
2007-10-02 0 65.35 65.35 - 60.30 65.35 5,765,900 366,328,492 63.534 22.20 22.20 - 20.49 22.20 16,969,920 21.587 9.46%
2007-09-28 0 59.70 59.70 59.85 59.55 62.10 5,991,147 369,856,500 61.734 20.28 20.28 20.34 20.23 21.10 17,632,856 20.975 -1.65%
2007-09-27 0 61.00 60.80 60.95 58.10 61.30 4,345,022 260,756,000 60.013 20.62 20.56 20.61 19.64 20.73 12,851,263 20.290 0.83%
2007-09-25 0 60.50 60.45 60.50 60.00 62.00 4,287,650 260,777,134 60.821 20.46 20.44 20.46 20.29 20.96 12,681,574 20.563 0.25%
2007-09-24 0 60.35 60.35 60.40 60.35 60.95 2,335,936 141,297,858 60.489 20.40 20.40 20.42 20.40 20.61 6,908,993 20.451 0.67%
2007-09-21 0 59.95 59.90 60.15 59.10 60.20 77,741,543 4,607,618,824 59.268 20.27 20.25 20.34 19.98 20.35 229,936,004 20.039 -3.85%
2007-09-20 1 - - - - - 0 0 - 21.08 - - - - 0 - 0.00%
2007-09-19 0 62.35 61.95 62.15 60.60 63.00 5,112,145 317,788,086 62.163 21.08 20.95 21.01 20.49 21.30 15,120,181 21.017 7.97%
2007-09-18 0 57.75 57.75 58.05 57.00 59.90 2,229,252 129,144,795 57.932 19.53 19.53 19.63 19.27 20.25 6,593,454 19.587 -2.45%
2007-09-17 0 59.20 59.20 59.85 59.15 62.00 3,164,321 190,269,184 60.130 20.02 20.02 20.24 20.00 20.96 9,359,106 20.330 -3.35%
2007-09-14 0 61.25 61.25 61.30 59.00 62.50 3,331,679 203,049,882 60.945 20.71 20.71 20.73 19.95 21.13 9,854,100 20.606 4.34%
2007-09-13 0 58.70 58.50 58.55 58.50 63.00 3,420,000 204,296,840 59.736 19.85 19.78 19.80 19.78 21.30 10,115,327 20.197 -2.65%
2007-09-12 0 60.30 60.25 60.30 56.80 60.40 2,051,055 120,517,767 58.759 20.39 20.37 20.39 19.20 20.42 6,066,401 19.866 4.87%
2007-09-11 0 57.50 57.50 58.00 57.00 58.70 1,335,201 77,439,998 57.999 19.44 19.44 19.61 19.27 19.85 3,949,121 19.609 0.00%
2007-09-10 0 57.50 57.35 57.50 56.55 59.70 1,370,559 79,543,696 58.037 19.44 19.39 19.44 19.12 20.18 4,053,700 19.622 -2.04%
2007-09-07 0 58.70 58.70 59.00 57.30 59.95 1,788,038 105,257,686 58.868 19.85 19.85 19.95 19.37 20.27 5,288,476 19.903 2.00%
2007-09-06 0 57.55 57.50 57.55 56.20 57.90 2,075,209 119,345,311 57.510 19.46 19.44 19.46 19.00 19.58 6,137,841 19.444 -0.86%
2007-09-05 0 58.05 58.20 58.25 56.25 58.20 3,031,497 174,087,879 57.426 19.63 19.68 19.69 19.02 19.68 8,966,253 19.416 2.29%
2007-09-04 0 56.75 56.80 57.10 56.05 58.00 1,005,042 57,570,674 57.282 19.19 19.20 19.31 18.95 19.61 2,972,611 19.367 0.00%
2007-09-03 0 56.75 56.75 56.80 56.05 58.20 728,610 41,836,818 57.420 19.19 19.19 19.20 18.95 19.68 2,155,008 19.414 -1.65%
2007-08-31 0 57.70 57.90 58.00 55.40 57.90 3,939,901 222,619,022 56.504 19.51 19.58 19.61 18.73 19.58 11,653,037 19.104 1.58%
2007-08-30 0 56.80 56.30 56.80 56.00 58.40 1,558,990 88,823,433 56.975 19.20 19.04 19.20 18.93 19.75 4,611,022 19.263 2.34%
2007-08-29 0 55.50 55.20 55.25 55.15 57.50 1,909,095 107,562,239 56.342 18.76 18.66 18.68 18.65 19.44 5,646,526 19.049 -6.25%
2007-08-28 0 59.20 59.20 59.60 57.40 61.00 2,681,000 158,964,928 59.293 20.02 20.02 20.15 19.41 20.62 7,929,588 20.047 0.08%
2007-08-27 0 59.15 59.10 59.15 56.30 59.90 2,955,906 173,584,170 58.725 20.00 19.98 20.00 19.04 20.25 8,742,677 19.855 6.96%
2007-08-24 0 55.30 55.30 55.35 54.60 56.20 2,195,500 121,245,934 55.225 18.70 18.70 18.71 18.46 19.00 6,493,626 18.672 -0.72%
2007-08-23 0 55.70 55.75 55.90 53.20 57.20 5,060,712 280,103,188 55.349 18.83 18.85 18.90 17.99 19.34 14,968,058 18.713 10.19%
2007-08-22 0 50.55 50.00 50.50 50.00 51.30 4,044,438 205,665,571 50.851 17.09 16.91 17.07 16.91 17.34 11,962,226 17.193 0.90%
2007-08-21 0 50.10 49.95 50.10 48.80 50.50 3,140,876 155,740,375 49.585 16.94 16.89 16.94 16.50 17.07 9,289,763 16.765 2.98%
2007-08-20 0 48.65 48.70 48.80 47.60 51.85 3,261,728 158,794,396 48.684 16.45 16.47 16.50 16.09 17.53 9,647,206 16.460 10.82%
2007-08-17 0 43.90 43.80 44.10 42.70 48.00 3,946,166 175,949,298 44.587 14.84 14.81 14.91 14.44 16.23 11,671,567 15.075 -3.83%
2007-08-16 0 45.65 45.60 45.65 44.50 50.00 7,096,700 328,120,915 46.236 15.43 15.42 15.43 15.05 16.91 20,989,895 15.632 -10.14%
2007-08-15 0 50.80 50.80 50.85 50.55 52.60 2,448,059 126,105,865 51.513 17.18 17.18 17.19 17.09 17.78 7,240,619 17.416 -6.27%
2007-08-14 0 54.20 53.75 54.20 53.20 54.55 1,340,150 72,504,981 54.102 18.33 18.17 18.33 17.99 18.44 3,963,759 18.292 -0.73%
2007-08-13 0 54.60 54.60 54.80 54.05 55.70 751,000 41,119,578 54.753 18.46 18.46 18.53 18.27 18.83 2,221,231 18.512 -2.67%
2007-08-10 0 56.10 56.10 56.20 53.50 56.20 1,354,142 74,709,013 55.171 18.97 18.97 19.00 18.09 19.00 4,005,143 18.653 -2.69%
2007-08-09 0 57.65 57.60 57.65 56.40 59.00 1,213,803 69,968,541 57.644 19.49 19.47 19.49 19.07 19.95 3,590,063 19.490 1.68%
2007-08-08 0 56.70 55.65 56.70 52.60 57.30 3,809,093 211,763,703 55.594 19.17 18.82 19.17 17.78 19.37 11,266,147 18.796 7.49%
2007-08-07 0 52.75 52.65 52.75 51.50 53.70 3,244,016 170,411,814 52.531 17.83 17.80 17.83 17.41 18.16 9,594,820 17.761 0.09%
2007-08-06 0 52.70 52.65 52.75 51.85 54.00 2,506,076 132,754,264 52.973 17.82 17.80 17.83 17.53 18.26 7,412,216 17.910 -3.30%
2007-08-03 0 54.50 54.20 55.00 54.50 56.00 1,575,978 87,298,460 55.393 18.43 18.33 18.60 18.43 18.93 4,661,267 18.728 -0.91%
2007-08-02 0 55.00 54.90 56.00 54.05 55.95 2,264,484 124,663,500 55.052 18.60 18.56 18.93 18.27 18.92 6,697,660 18.613 -0.81%
2007-08-01 0 55.45 55.45 55.60 55.10 57.00 2,182,726 122,416,113 56.084 18.75 18.75 18.80 18.63 19.27 6,455,844 18.962 -3.23%
2007-07-31 0 57.30 57.30 58.00 55.25 58.00 1,945,995 110,729,985 56.901 19.37 19.37 19.61 18.68 19.61 5,755,665 19.238 3.71%
2007-07-30 0 55.25 56.55 57.20 52.25 56.10 2,802,000 150,866,824 53.843 18.68 19.12 19.34 17.67 18.97 8,287,470 18.204 1.84%
2007-07-27 0 54.25 54.10 54.25 54.00 56.55 5,156,218 285,717,390 55.412 18.34 18.29 18.34 18.26 19.12 15,250,536 18.735 -4.49%
2007-07-26 0 56.80 56.75 57.20 56.75 57.75 3,018,000 173,185,045 57.384 19.20 19.19 19.34 19.19 19.53 8,926,332 19.402 -1.65%
2007-07-25 0 57.75 57.50 58.00 56.60 59.90 2,010,843 116,686,371 58.029 19.53 19.44 19.61 19.14 20.25 5,947,466 19.620 -1.03%
2007-07-24 0 58.35 57.45 58.00 58.00 59.00 1,302,185 76,215,234 58.529 19.73 19.42 19.61 19.61 19.95 3,851,470 19.789 0.69%
2007-07-23 0 57.95 57.95 58.00 57.75 58.30 2,032,594 117,748,986 57.930 19.59 19.59 19.61 19.53 19.71 6,011,799 19.586 0.61%
2007-07-20 0 57.60 57.50 57.60 54.05 58.00 2,234,065 127,081,019 56.883 19.47 19.44 19.47 18.27 19.61 6,607,690 19.232 5.30%
2007-07-19 0 54.70 54.75 55.20 54.00 55.75 830,131 45,571,892 54.897 18.49 18.51 18.66 18.26 18.85 2,455,277 18.561 -0.09%
2007-07-18 0 54.75 54.55 54.75 54.45 56.70 2,458,512 135,707,193 55.199 18.51 18.44 18.51 18.41 19.17 7,271,536 18.663 -3.18%
2007-07-17 0 56.55 56.30 57.10 56.30 57.50 1,622,322 92,422,736 56.969 19.12 19.04 19.31 19.04 19.44 4,798,338 19.261 -0.53%
2007-07-16 0 56.85 56.65 56.85 56.10 57.85 1,347,386 76,303,608 56.631 19.22 19.15 19.22 18.97 19.56 3,985,161 19.147 -0.61%
2007-07-13 0 57.20 57.10 57.20 54.15 57.45 2,381,369 133,351,846 55.998 19.34 19.31 19.34 18.31 19.42 7,043,370 18.933 4.95%
2007-07-12 0 54.50 54.40 54.50 54.00 55.00 2,117,668 115,916,655 54.738 18.43 18.39 18.43 18.26 18.60 6,263,422 18.507 0.46%
2007-07-11 0 54.25 54.25 54.40 53.15 54.45 2,873,000 155,317,693 54.061 18.34 18.34 18.39 17.97 18.41 8,497,466 18.278 0.46%
2007-07-10 0 54.00 54.15 54.35 52.90 56.40 2,454,965 133,861,087 54.527 18.26 18.31 18.38 17.89 19.07 7,261,045 18.436 -3.57%
2007-07-09 0 56.00 55.80 56.40 55.00 56.80 1,896,447 106,475,157 56.145 18.93 18.87 19.07 18.60 19.20 5,609,117 18.983 1.82%
2007-07-06 0 55.00 54.70 55.00 54.50 56.40 1,392,945 76,617,444 55.004 18.60 18.49 18.60 18.43 19.07 4,119,911 18.597 -0.90%
2007-07-05 0 55.50 55.85 56.00 53.95 56.00 3,169,500 175,056,239 55.231 18.76 18.88 18.93 18.24 18.93 9,374,424 18.674 -0.63%
2007-07-04 0 55.85 55.85 56.00 52.65 56.50 5,518,206 302,680,468 54.851 18.88 18.88 18.93 17.80 19.10 16,321,187 18.545 8.45%
2007-07-03 0 51.50 51.10 51.50 48.35 51.70 3,366,655 168,005,917 49.903 17.41 17.28 17.41 16.35 17.48 9,957,549 16.872 4.89%
2007-06-29 0 49.10 48.65 49.30 47.35 49.30 2,000,200 96,419,953 48.205 16.60 16.45 16.67 16.01 16.67 5,915,987 16.298 0.20%
2007-06-28 0 49.00 48.95 49.00 47.45 49.05 2,487,879 120,702,149 48.516 16.57 16.55 16.57 16.04 16.58 7,358,395 16.403 2.83%
2007-06-27 0 47.65 47.65 47.90 47.10 48.40 2,030,929 97,117,592 47.819 16.11 16.11 16.20 15.92 16.36 6,006,875 16.168 -1.55%
2007-06-26 0 48.40 47.70 48.50 46.70 48.55 4,473,978 213,406,412 47.699 16.36 16.13 16.40 15.79 16.41 13,232,676 16.127 3.42%
2007-06-25 0 46.80 46.60 46.80 46.00 47.90 2,635,786 123,925,472 47.017 15.82 15.76 15.82 15.55 16.20 7,795,859 15.896 -2.50%
2007-06-22 0 48.00 47.90 47.95 47.50 49.00 1,953,993 94,053,509 48.134 16.23 16.20 16.21 16.06 16.57 5,779,321 16.274 -2.14%
2007-06-21 0 49.05 49.05 49.85 48.55 50.00 1,916,172 95,020,859 49.589 16.58 16.58 16.85 16.41 16.91 5,667,458 16.766 -1.21%
2007-06-20 0 49.65 49.65 49.70 48.70 50.30 4,635,722 229,996,452 49.614 16.79 16.79 16.80 16.47 17.01 13,711,066 16.775 0.81%
2007-06-18 0 49.25 48.95 49.25 48.40 50.00 1,654,063 80,990,535 48.965 16.65 16.55 16.65 16.36 16.91 4,892,219 16.555 1.97%
2007-06-15 0 48.30 48.20 48.30 47.75 48.55 1,443,419 69,164,446 47.917 16.33 16.30 16.33 16.14 16.41 4,269,197 16.201 1.05%
2007-06-14 0 47.80 47.80 48.00 46.55 49.50 976,493 46,796,354 47.923 16.16 16.16 16.23 15.74 16.74 2,888,171 16.203 -0.42%
2007-06-13 0 48.00 47.65 48.15 45.00 48.15 1,514,294 72,063,661 47.589 16.23 16.11 16.28 15.21 16.28 4,478,824 16.090 0.10%
2007-06-12 0 47.95 47.60 47.95 47.00 48.25 1,224,679 58,284,692 47.592 16.21 16.09 16.21 15.89 16.31 3,622,231 16.091 0.52%
2007-06-11 0 47.70 47.30 47.80 45.80 48.50 1,399,580 65,775,802 46.997 16.13 15.99 16.16 15.49 16.40 4,139,535 15.890 0.74%
2007-06-08 0 47.35 47.00 47.35 46.80 47.80 5,876,909 279,280,063 47.522 16.01 15.89 16.01 15.82 16.16 17,382,122 16.067 -1.35%
2007-06-07 0 48.00 47.95 48.00 47.85 48.10 1,699,892 81,510,534 47.950 16.23 16.21 16.23 16.18 16.26 5,027,767 16.212 0.73%
2007-06-06 0 47.65 47.50 47.65 46.40 47.80 2,418,260 114,548,103 47.368 16.11 16.06 16.11 15.69 16.16 7,152,483 16.015 0.42%
2007-06-05 0 47.45 47.20 47.50 47.00 49.00 2,556,536 123,251,777 48.210 16.04 15.96 16.06 15.89 16.57 7,561,461 16.300 -2.16%
2007-06-04 0 48.50 48.50 49.00 47.15 50.00 3,065,045 148,625,846 48.491 16.40 16.40 16.57 15.94 16.91 9,065,477 16.395 -3.29%
2007-06-01 0 50.15 49.50 50.20 47.95 50.20 5,748,930 278,576,483 48.457 16.96 16.74 16.97 16.21 16.97 17,003,599 16.383 4.59%
2007-05-31 0 47.95 47.90 48.00 45.60 48.50 5,160,250 243,899,463 47.265 16.21 16.20 16.23 15.42 16.40 15,262,461 15.980 6.56%
2007-05-30 0 45.00 45.00 45.25 44.00 45.90 2,343,407 105,072,656 44.838 15.21 15.21 15.30 14.88 15.52 6,931,090 15.160 -1.96%
2007-05-29 0 45.90 46.00 46.20 45.80 47.00 1,727,500 79,522,530 46.033 15.52 15.55 15.62 15.49 15.89 5,109,423 15.564 -1.29%
2007-05-28 0 46.50 46.15 46.50 46.20 46.60 1,258,570 58,318,862 46.337 15.72 15.60 15.72 15.62 15.76 3,722,470 15.667 0.87%
2007-05-25 0 46.10 46.60 46.65 44.00 46.60 2,219,255 100,744,090 45.395 15.59 15.76 15.77 14.88 15.76 6,563,886 15.348 0.44%
2007-05-23 0 45.90 45.90 46.10 44.90 47.80 2,696,000 123,171,638 45.687 15.52 15.52 15.59 15.18 16.16 7,973,954 15.447 0.11%
2007-05-22 0 45.85 45.85 46.10 44.70 46.15 3,153,386 143,565,723 45.527 15.50 15.50 15.59 15.11 15.60 9,326,763 15.393 1.21%
2007-05-21 0 45.30 45.05 45.30 43.95 46.40 3,236,099 145,363,982 44.920 15.32 15.23 15.32 14.86 15.69 9,571,403 15.187 1.00%
2007-05-18 0 44.85 44.65 44.85 43.80 45.25 4,323,227 193,925,886 44.857 15.16 15.10 15.16 14.81 15.30 12,786,800 15.166 -0.44%
2007-05-17 0 45.05 44.60 45.00 44.50 45.60 2,083,000 93,672,848 44.970 15.23 15.08 15.21 15.05 15.42 6,160,885 15.204 -0.99%
2007-05-16 0 45.50 45.30 45.50 44.55 46.20 2,706,000 124,236,105 45.911 15.38 15.32 15.38 15.06 15.62 8,003,531 15.523 -0.98%
2007-05-15 0 45.95 45.70 45.95 45.60 47.00 1,885,000 87,074,000 46.193 15.54 15.45 15.54 15.42 15.89 5,575,261 15.618 -1.50%
2007-05-14 0 46.65 46.20 46.65 45.40 46.70 4,634,805 211,724,569 45.681 15.77 15.62 15.77 15.35 15.79 13,708,353 15.445 4.60%
2007-05-11 0 44.60 44.55 44.60 44.00 45.10 1,966,000 87,649,292 44.583 15.08 15.06 15.08 14.88 15.25 5,814,834 15.073 -0.89%
2007-05-10 0 45.00 44.70 45.00 43.20 45.30 7,192,500 315,954,013 43.928 15.21 15.11 15.21 14.61 15.32 21,273,243 14.852 3.45%
2007-05-09 0 43.50 43.55 43.60 42.15 44.00 3,609,500 154,811,770 42.890 14.71 14.72 14.74 14.25 14.88 10,675,811 14.501 2.84%
2007-05-08 0 42.30 42.30 42.35 42.00 42.75 4,693,379 199,088,692 42.419 14.30 14.30 14.32 14.20 14.45 13,881,598 14.342 -0.82%
2007-05-07 0 42.65 42.65 42.75 42.60 47.00 2,658,632 117,576,028 44.224 14.42 14.42 14.45 14.40 15.89 7,863,430 14.952 -3.51%
2007-05-04 0 44.20 44.30 44.35 43.50 48.05 2,400,965 106,512,893 44.363 14.94 14.98 14.99 14.71 16.25 7,101,329 14.999 -2.00%
2007-05-03 0 45.10 44.60 45.10 41.90 45.75 4,339,567 189,578,299 43.686 15.25 15.08 15.25 14.17 15.47 12,835,129 14.770 7.00%
2007-05-02 0 42.15 41.80 42.20 40.05 42.15 4,424,815 182,153,717 41.166 14.25 14.13 14.27 13.54 14.25 13,087,266 13.918 7.12%
2007-04-30 0 39.35 39.10 39.35 37.80 39.55 2,949,247 114,478,485 38.816 13.30 13.22 13.30 12.78 13.37 8,722,982 13.124 1.29%
2007-04-27 0 38.85 37.90 37.95 37.90 39.05 1,979,000 76,066,450 38.437 13.14 12.81 12.83 12.81 13.20 5,853,284 12.996 0.52%
2007-04-26 0 38.65 38.65 38.85 38.65 39.70 2,657,210 103,987,970 39.134 13.07 13.07 13.14 13.07 13.42 7,859,225 13.231 0.13%
2007-04-25 0 39.25 39.35 39.40 39.20 39.85 1,363,100 53,546,634 39.283 13.05 13.08 13.10 13.03 13.25 4,099,528 13.062 -0.63%
2007-04-24 0 39.50 39.25 39.50 39.00 39.80 2,880,203 113,592,971 39.439 13.13 13.05 13.13 12.97 13.23 8,662,221 13.114 -1.13%
2007-04-23 0 39.95 39.50 39.95 39.50 40.60 1,558,904 61,874,937 39.691 13.28 13.13 13.28 13.13 13.50 4,688,410 13.197 2.04%
2007-04-20 0 39.15 39.10 39.15 38.50 40.60 1,286,250 50,695,100 39.413 13.02 13.00 13.02 12.80 13.50 3,868,402 13.105 -1.39%
2007-04-19 0 39.70 39.60 39.70 39.55 41.60 1,621,198 65,818,482 40.599 13.20 13.17 13.20 13.15 13.83 4,875,759 13.499 -4.57%
2007-04-18 0 41.60 41.85 41.90 40.80 41.90 2,520,698 104,448,314 41.436 13.83 13.92 13.93 13.57 13.93 7,581,009 13.778 0.00%
2007-04-17 0 41.60 41.50 41.60 40.95 42.00 2,938,554 122,002,253 41.518 13.83 13.80 13.83 13.62 13.97 8,837,712 13.805 -0.95%
2007-04-16 0 42.00 42.00 42.30 40.70 42.70 1,673,548 69,644,345 41.615 13.97 13.97 14.06 13.53 14.20 5,033,202 13.837 4.87%
2007-04-13 0 40.05 40.00 40.05 39.80 41.05 1,988,064 80,667,535 40.576 13.32 13.30 13.32 13.23 13.65 5,979,110 13.492 -2.32%
2007-04-12 0 41.00 41.00 41.10 40.70 41.60 2,038,525 83,768,466 41.093 13.63 13.63 13.67 13.53 13.83 6,130,872 13.663 1.23%
2007-04-11 0 40.50 40.50 41.15 40.35 41.50 3,118,830 128,690,461 41.262 13.47 13.47 13.68 13.42 13.80 9,379,893 13.720 -2.41%
2007-04-10 0 41.50 41.40 41.75 40.50 41.75 2,614,184 107,825,933 41.246 13.80 13.77 13.88 13.47 13.88 7,862,168 13.715 4.53%
2007-04-04 0 39.70 39.60 39.65 39.65 41.40 1,646,500 65,880,800 40.013 13.20 13.17 13.18 13.18 13.77 4,951,855 13.304 -0.63%
2007-04-03 0 39.95 39.90 39.95 39.55 40.05 771,385 30,921,434 40.086 13.28 13.27 13.28 13.15 13.32 2,319,943 13.329 -0.12%
2007-04-02 0 40.00 39.95 40.00 39.60 42.15 1,433,629 57,967,640 40.434 13.30 13.28 13.30 13.17 14.01 4,311,645 13.444 -0.37%
2007-03-30 0 40.15 40.10 40.45 40.05 40.60 1,516,605 61,295,488 40.416 13.35 13.33 13.45 13.32 13.50 4,561,195 13.438 -0.86%
2007-03-29 0 40.50 40.20 40.60 39.85 42.00 421,407 17,026,289 40.403 13.47 13.37 13.50 13.25 13.97 1,267,383 13.434 0.87%
2007-03-28 0 40.15 40.05 40.15 39.90 41.50 960,000 38,911,553 40.533 13.35 13.32 13.35 13.27 13.80 2,887,204 13.477 -1.35%
2007-03-27 0 40.70 40.70 40.85 40.10 41.60 870,000 35,400,800 40.691 13.53 13.53 13.58 13.33 13.83 2,616,528 13.530 -0.25%
2007-03-26 0 40.80 40.75 40.90 40.00 41.60 2,395,000 96,757,729 40.400 13.57 13.55 13.60 13.30 13.83 7,202,972 13.433 4.08%
2007-03-23 0 39.20 39.20 39.70 38.70 40.00 981,600 38,540,958 39.263 13.03 13.03 13.20 12.87 13.30 2,952,166 13.055 -0.63%
2007-03-22 0 39.45 39.30 39.40 38.65 40.50 2,115,000 83,677,199 39.564 13.12 13.07 13.10 12.85 13.47 6,360,870 13.155 -0.88%
2007-03-21 0 39.80 39.45 39.80 38.90 39.95 1,059,000 41,855,728 39.524 13.23 13.12 13.23 12.93 13.28 3,184,946 13.142 1.66%
2007-03-20 0 39.15 39.05 39.15 38.30 39.75 1,495,948 58,638,464 39.198 13.02 12.98 13.02 12.73 13.22 4,499,069 13.033 1.69%
2007-03-19 0 38.50 38.35 38.50 37.65 38.75 1,242,200 47,397,415 38.156 12.80 12.75 12.80 12.52 12.88 3,735,921 12.687 1.99%
2007-03-16 0 37.75 37.70 37.90 37.75 38.00 1,290,228 48,611,665 37.677 12.55 12.54 12.60 12.55 12.64 3,880,366 12.528 -0.40%
2007-03-15 0 37.90 37.85 38.00 33.00 39.00 1,931,540 72,946,530 37.766 12.60 12.59 12.64 10.97 12.97 5,809,114 12.557 -1.56%
2007-03-14 0 38.50 37.90 38.50 37.30 38.80 2,279,610 86,504,013 37.947 12.80 12.60 12.80 12.40 12.90 6,855,936 12.617 -1.41%
2007-03-13 0 39.05 39.05 39.10 39.00 39.30 2,036,267 79,690,632 39.136 12.98 12.98 13.00 12.97 13.07 6,124,081 13.013 0.13%
2007-03-12 0 39.00 38.80 39.00 38.25 40.40 3,201,608 125,647,335 39.245 12.97 12.90 12.97 12.72 13.43 9,628,848 13.049 -2.38%
2007-03-09 0 39.95 39.75 39.95 39.30 40.00 3,464,605 137,116,351 39.576 13.28 13.22 13.28 13.07 13.30 10,419,813 13.159 1.91%
2007-03-08 0 39.20 39.20 39.25 37.00 39.30 4,851,246 185,056,395 38.146 13.03 13.03 13.05 12.30 13.07 14,590,141 12.684 5.95%
2007-03-07 0 37.00 36.75 37.00 36.45 39.90 3,561,889 130,841,535 36.734 12.30 12.22 12.30 12.12 13.27 10,712,395 12.214 4.08%
2007-03-06 0 35.55 35.50 36.05 35.50 36.80 4,227,000 151,243,771 35.780 11.82 11.80 11.99 11.80 12.24 12,712,718 11.897 1.57%
2007-03-05 0 35.00 34.75 35.00 33.70 36.55 5,732,000 198,887,810 34.698 11.64 11.55 11.64 11.21 12.15 17,239,012 11.537 -6.29%
2007-03-02 0 37.35 37.35 37.50 37.30 40.50 1,617,998 61,803,789 38.198 12.42 12.42 12.47 12.40 13.47 4,866,135 12.701 -6.04%
2007-03-01 0 39.75 39.10 39.75 39.15 40.50 2,861,000 113,002,575 39.498 13.22 13.00 13.22 13.02 13.47 8,604,468 13.133 2.45%
2007-02-28 0 38.80 38.55 38.80 36.90 39.00 3,302,058 125,182,754 37.911 12.90 12.82 12.90 12.27 12.97 9,930,952 12.605 -2.02%
2007-02-27 0 39.60 39.50 39.60 39.55 43.00 1,208,452 48,560,763 40.184 13.17 13.13 13.17 13.15 14.30 3,634,424 13.361 -1.00%
2007-02-26 0 40.00 39.85 40.00 39.60 41.50 823,500 33,086,335 40.178 13.30 13.25 13.30 13.17 13.80 2,476,679 13.359 -0.50%
2007-02-23 0 40.20 40.00 40.10 39.85 41.45 1,140,401 45,754,167 40.121 13.37 13.30 13.33 13.25 13.78 3,429,760 13.340 -4.29%
2007-02-22 0 42.00 39.55 41.90 39.50 42.00 5,038,727 201,354,759 39.961 13.97 13.15 13.93 13.13 13.97 15,153,990 13.287 4.74%
2007-02-21 0 40.10 40.10 40.40 40.00 41.70 1,578,429 63,904,172 40.486 13.33 13.33 13.43 13.30 13.87 4,747,131 13.462 -4.07%
2007-02-16 0 41.80 41.50 41.80 40.15 42.00 3,828,263 157,340,218 41.100 13.90 13.80 13.90 13.35 13.97 11,513,515 13.666 3.72%
2007-02-15 0 40.30 40.05 40.30 38.80 40.40 4,865,940 192,641,407 39.590 13.40 13.32 13.40 12.90 13.43 14,634,333 13.164 5.77%
2007-02-14 0 38.10 38.05 38.30 37.75 39.00 3,148,498 120,881,604 38.393 12.67 12.65 12.73 12.55 12.97 9,469,120 12.766 0.93%
2007-02-13 0 37.75 37.30 37.50 37.30 38.40 1,486,500 56,117,435 37.751 12.55 12.40 12.47 12.40 12.77 4,470,654 12.552 -1.31%
2007-02-12 0 38.25 38.00 38.20 37.00 38.25 2,060,515 78,136,904 37.921 12.72 12.64 12.70 12.30 12.72 6,197,007 12.609 2.00%
2007-02-09 0 37.50 37.00 37.50 36.80 38.75 2,470,000 93,106,407 37.695 12.47 12.30 12.47 12.24 12.88 7,428,534 12.534 -1.19%
2007-02-08 0 37.95 37.90 37.95 37.65 38.50 1,008,500 38,295,965 37.973 12.62 12.60 12.62 12.52 12.80 3,033,068 12.626 -1.43%
2007-02-07 0 38.50 38.20 38.70 38.10 40.00 1,235,742 48,119,404 38.940 12.80 12.70 12.87 12.67 13.30 3,716,499 12.948 -1.28%
2007-02-06 0 39.00 38.80 39.00 38.55 39.00 2,176,528 84,701,666 38.916 12.97 12.90 12.97 12.82 12.97 6,545,916 12.940 0.91%
2007-02-05 0 38.65 38.20 38.65 37.80 39.00 2,116,065 81,226,383 38.386 12.85 12.70 12.85 12.57 12.97 6,364,073 12.763 0.65%
2007-02-02 0 38.40 38.35 38.40 38.30 38.70 2,350,250 90,109,997 38.341 12.77 12.75 12.77 12.73 12.87 7,068,386 12.748 2.95%
2007-02-01 0 37.30 37.30 37.35 36.70 38.50 1,667,000 62,274,754 37.357 12.40 12.40 12.42 12.20 12.80 5,013,509 12.421 1.91%
2007-01-31 0 36.60 36.35 36.70 36.30 38.25 3,942,500 146,245,841 37.095 12.17 12.09 12.20 12.07 12.72 11,857,084 12.334 -2.92%
2007-01-30 0 37.70 37.65 37.70 37.65 38.20 1,673,000 63,284,925 37.827 12.54 12.52 12.54 12.52 12.70 5,031,554 12.578 -1.31%
2007-01-29 0 38.20 37.75 38.20 37.55 38.30 2,857,133 108,984,285 38.145 12.70 12.55 12.70 12.49 12.73 8,592,838 12.683 0.53%
2007-01-26 0 38.00 38.00 38.20 38.00 38.60 2,424,263 92,808,522 38.283 12.64 12.64 12.70 12.64 12.83 7,290,980 12.729 -2.19%
2007-01-25 0 38.85 38.70 38.85 38.45 39.00 3,963,588 152,937,775 38.586 12.92 12.87 12.92 12.78 12.97 11,920,506 12.830 1.30%
2007-01-24 0 38.35 38.25 38.40 37.15 38.95 3,920,781 150,010,847 38.260 12.75 12.72 12.77 12.35 12.95 11,791,764 12.722 -1.67%
2007-01-23 1 - - - - - 0 0 - 12.97 - - - - 0 - 0.00%
2007-01-22 0 39.00 38.95 39.00 37.60 40.00 3,342,289 129,025,168 38.604 12.97 12.95 12.97 12.50 13.30 10,051,947 12.836 3.72%
2007-01-19 0 37.60 37.40 37.60 37.00 37.90 2,761,500 103,719,982 37.559 12.50 12.44 12.50 12.30 12.60 8,305,222 12.489 0.00%
2007-01-18 0 37.60 37.55 37.60 37.40 37.90 4,846,032 182,471,425 37.654 12.50 12.49 12.50 12.44 12.60 14,574,460 12.520 0.53%
2007-01-17 0 37.40 37.35 37.40 37.10 38.40 3,878,000 146,838,555 37.865 12.44 12.42 12.44 12.34 12.77 11,663,100 12.590 -0.40%
2007-01-16 0 37.55 37.50 37.60 36.50 37.80 4,627,000 172,946,212 37.378 12.49 12.47 12.50 12.14 12.57 13,915,720 12.428 3.73%
2007-01-15 0 36.20 36.15 36.20 35.85 36.60 4,230,211 154,049,300 36.416 12.04 12.02 12.04 11.92 12.17 12,722,376 12.109 0.70%
2007-01-12 0 35.95 35.95 36.00 35.70 36.45 4,658,500 167,462,851 35.948 11.95 11.95 11.97 11.87 12.12 14,010,456 11.953 1.27%
2007-01-11 0 35.50 35.45 35.50 35.05 37.80 5,139,257 185,073,922 36.012 11.80 11.79 11.80 11.65 12.57 15,456,335 11.974 -3.53%
2007-01-10 0 36.80 36.50 36.80 36.50 37.30 1,243,705 45,736,498 36.774 12.24 12.14 12.24 12.14 12.40 3,740,447 12.228 -1.60%
2007-01-09 0 37.40 37.30 37.40 37.25 37.60 3,341,000 125,153,620 37.460 12.44 12.40 12.44 12.39 12.50 10,048,070 12.455 0.54%
2007-01-08 0 37.20 37.15 37.20 36.05 37.25 4,096,307 151,631,892 37.017 12.37 12.35 12.37 11.99 12.39 12,319,659 12.308 2.06%
2007-01-05 0 36.45 36.20 36.45 35.15 37.25 3,394,780 122,045,159 35.951 12.12 12.04 12.12 11.69 12.39 10,209,814 11.954 1.82%
2007-01-04 0 35.80 35.80 35.90 35.30 37.30 1,532,655 55,786,784 36.399 11.90 11.90 11.94 11.74 12.40 4,609,466 12.103 -2.72%
2007-01-03 0 36.80 36.80 36.95 36.75 37.05 1,796,000 66,265,326 36.896 12.24 12.24 12.29 12.22 12.32 5,401,477 12.268 0.00%
2007-01-02 0 36.80 36.70 36.80 36.25 36.85 976,700 35,871,205 36.727 12.24 12.20 12.24 12.05 12.25 2,937,429 12.212 1.24%
2006-12-29 0 36.35 36.30 36.35 36.00 37.60 1,400,443 51,558,715 36.816 12.09 12.07 12.09 11.97 12.50 4,211,838 12.241 -2.81%
2006-12-28 0 37.40 37.30 37.40 36.80 37.50 1,783,642 66,709,180 37.401 12.44 12.40 12.44 12.24 12.47 5,364,310 12.436 0.27%
2006-12-27 0 37.30 37.05 37.30 37.10 37.60 1,401,500 52,209,525 37.253 12.40 12.32 12.40 12.34 12.50 4,215,017 12.387 0.27%
2006-12-22 0 37.20 36.95 37.20 36.95 37.25 1,670,199 62,010,687 37.128 12.37 12.29 12.37 12.29 12.39 5,023,130 12.345 1.36%
2006-12-21 0 36.70 36.65 36.70 36.60 37.00 3,128,016 114,776,974 36.693 12.20 12.19 12.20 12.17 12.30 9,407,520 12.201 0.82%
2006-12-20 0 36.40 36.00 36.55 35.65 37.00 2,647,936 96,573,073 36.471 12.10 11.97 12.15 11.85 12.30 7,963,678 12.127 1.11%
2006-12-19 0 36.00 36.00 36.05 35.75 36.15 4,493,082 161,349,380 35.911 11.97 11.97 11.99 11.89 12.02 13,512,961 11.940 0.84%
2006-12-18 0 35.70 35.50 35.70 34.85 35.75 2,706,092 95,490,019 35.287 11.87 11.80 11.87 11.59 11.89 8,138,582 11.733 0.99%
2006-12-15 0 35.35 35.30 35.35 34.20 35.35 2,595,000 90,700,175 34.952 11.75 11.74 11.75 11.37 11.75 7,804,472 11.622 2.46%
2006-12-14 0 34.50 34.40 34.50 33.90 34.50 3,376,882 115,268,181 34.135 11.47 11.44 11.47 11.27 11.47 10,155,985 11.350 2.99%
2006-12-13 0 33.50 33.45 33.50 32.95 33.50 2,523,691 83,622,772 33.135 11.14 11.12 11.14 10.96 11.14 7,590,010 11.017 1.98%
2006-12-12 0 32.85 32.60 32.85 32.40 33.25 3,033,500 98,815,911 32.575 10.92 10.84 10.92 10.77 11.06 9,123,263 10.831 2.34%
2006-12-11 0 32.10 32.00 32.50 31.85 33.05 2,879,648 92,693,567 32.189 10.67 10.64 10.81 10.59 10.99 8,660,552 10.703 -3.17%
2006-12-08 0 33.15 33.15 33.20 32.80 33.40 2,039,090 67,673,235 33.188 11.02 11.02 11.04 10.91 11.11 6,132,571 11.035 -0.15%
2006-12-07 0 33.20 33.15 33.20 33.00 33.50 3,365,500 111,703,950 33.191 11.04 11.02 11.04 10.97 11.14 10,121,754 11.036 -0.15%
2006-12-06 0 33.25 33.20 33.25 32.25 33.45 3,723,136 122,798,525 32.983 11.06 11.04 11.06 10.72 11.12 11,197,346 10.967 3.10%
2006-12-05 0 32.25 32.20 32.25 31.90 32.35 2,615,576 84,236,449 32.206 10.72 10.71 10.72 10.61 10.76 7,866,355 10.708 0.94%
2006-12-04 0 31.95 31.65 31.95 31.80 32.50 1,228,536 39,279,899 31.973 10.62 10.52 10.62 10.57 10.81 3,694,827 10.631 1.11%
2006-12-01 0 31.60 31.50 31.60 31.60 32.00 2,128,227 67,715,130 31.818 10.51 10.47 10.51 10.51 10.64 6,400,651 10.579 0.48%
2006-11-30 0 31.45 31.10 31.45 31.10 31.70 2,165,279 68,231,910 31.512 10.46 10.34 10.46 10.34 10.54 6,512,085 10.478 1.62%
2006-11-29 0 30.95 30.90 30.95 30.70 31.20 1,897,621 58,606,852 30.884 10.29 10.27 10.29 10.21 10.37 5,707,102 10.269 0.49%
2006-11-28 0 30.80 30.80 30.95 30.70 31.20 684,000 21,188,375 30.977 10.24 10.24 10.29 10.21 10.37 2,057,133 10.300 -0.65%
2006-11-27 0 31.00 31.00 31.20 30.65 31.50 1,934,000 59,909,275 30.977 10.31 10.31 10.37 10.19 10.47 5,816,512 10.300 0.00%
2006-11-24 0 31.00 31.00 31.20 30.75 31.50 567,500 17,650,100 31.101 10.31 10.31 10.37 10.22 10.47 1,706,758 10.341 -0.96%
2006-11-23 0 31.30 31.25 31.30 30.60 31.45 2,994,093 93,292,805 31.159 10.41 10.39 10.41 10.17 10.46 9,004,746 10.360 0.81%
2006-11-22 0 31.05 31.05 31.10 30.40 31.40 4,618,430 143,467,710 31.064 10.32 10.32 10.34 10.11 10.44 13,889,946 10.329 1.97%
2006-11-21 0 30.45 30.40 30.45 30.10 30.60 3,779,148 115,184,986 30.479 10.12 10.11 10.12 10.01 10.17 11,365,802 10.134 2.18%
2006-11-20 0 29.80 29.75 30.00 29.75 30.20 2,006,248 60,324,977 30.069 9.909 9.892 9.975 9.892 10.04 6,033,798 9.9978 -1.16%
2006-11-17 0 30.15 30.00 30.15 30.00 30.30 3,151,294 95,023,493 30.154 10.02 9.975 10.02 9.975 10.07 9,477,529 10.026 0.17%
2006-11-16 0 30.10 29.05 29.70 29.70 30.45 2,381,000 72,004,425 30.241 10.01 9.659 9.875 9.875 10.12 7,160,866 10.055 0.17%
2006-11-15 0 30.05 29.70 30.00 30.00 30.20 3,462,572 104,027,466 30.043 9.992 9.875 9.975 9.975 10.04 10,413,698 9.9895 0.17%
2006-11-14 0 30.00 29.75 30.00 29.95 30.20 4,230,500 126,912,400 29.999 9.975 9.892 9.975 9.958 10.04 12,723,245 9.9748 0.17%
2006-11-13 0 29.95 29.75 29.95 29.65 30.00 778,978 23,316,298 29.932 9.958 9.892 9.958 9.859 9.975 2,342,779 9.9524 -0.17%
2006-11-10 0 30.00 29.70 30.00 29.10 30.05 1,426,101 42,742,838 29.972 9.975 9.875 9.975 9.676 9.992 4,289,004 9.9657 0.33%
2006-11-09 0 29.90 29.85 30.00 29.80 30.10 991,281 29,720,283 29.982 9.942 9.925 9.975 9.909 10.01 2,981,281 9.9690 -1.48%
2006-11-08 0 30.35 30.00 30.35 29.70 30.50 4,825,500 145,381,050 30.128 10.09 9.975 10.09 9.875 10.14 14,512,709 10.017 2.02%
2006-11-07 0 29.75 29.70 29.80 29.50 30.10 6,073,209 181,429,189 29.874 9.892 9.875 9.909 9.809 10.01 18,265,199 9.9331 2.06%
2006-11-06 0 29.15 29.05 29.20 28.75 29.25 1,410,556 40,981,674 29.054 9.692 9.659 9.709 9.559 9.726 4,242,252 9.6604 0.00%
2006-11-03 0 29.15 28.40 29.15 28.50 29.25 1,638,500 47,710,696 29.119 9.692 9.443 9.692 9.476 9.726 4,927,795 9.6820 -0.17%
2006-11-02 0 29.20 29.10 29.20 28.50 29.25 2,513,340 73,006,146 29.047 9.709 9.676 9.709 9.476 9.726 7,558,880 9.6583 2.28%
2006-11-01 0 28.55 28.55 28.70 28.15 29.05 774,018 22,158,681 28.628 9.493 9.493 9.543 9.360 9.659 2,327,862 9.5189 -0.52%
2006-10-31 0 28.70 28.50 28.70 28.10 28.80 1,785,046 50,932,729 28.533 9.543 9.476 9.543 9.343 9.576 5,368,533 9.4873 -0.52%
2006-10-27 0 28.85 28.65 28.85 28.50 29.70 874,430 25,308,701 28.943 9.593 9.526 9.593 9.476 9.875 2,629,852 9.6236 -1.03%
2006-10-26 0 29.15 29.05 29.15 29.00 29.45 1,321,650 38,551,709 29.169 9.692 9.659 9.692 9.643 9.792 3,974,867 9.6989 1.57%
2006-10-25 0 28.70 28.40 28.70 28.40 29.00 1,417,300 40,582,549 28.634 9.543 9.443 9.543 9.443 9.643 4,262,535 9.5208 0.53%
2006-10-24 0 28.55 28.45 28.55 28.30 28.80 1,287,098 36,656,205 28.480 9.493 9.460 9.493 9.410 9.576 3,870,952 9.4696 0.88%
2006-10-23 0 28.30 28.30 28.50 28.25 29.05 1,104,631 31,647,351 28.650 9.410 9.410 9.476 9.393 9.659 3,322,182 9.5261 -2.08%
2006-10-20 0 28.90 28.75 28.90 28.30 29.00 3,842,192 110,797,361 28.837 9.609 9.559 9.609 9.410 9.643 11,555,407 9.5884 2.12%
2006-10-19 0 28.30 28.20 28.40 27.70 28.45 6,508,765 183,073,462 28.127 9.410 9.377 9.443 9.210 9.460 19,575,135 9.3523 2.91%
2006-10-18 0 27.50 27.40 27.50 27.40 27.95 1,549,500 42,750,619 27.590 9.144 9.111 9.144 9.111 9.293 4,660,127 9.1737 0.18%
2006-10-17 0 27.45 27.20 27.45 27.20 27.55 2,373,500 65,148,338 27.448 9.127 9.044 9.127 9.044 9.160 7,138,310 9.1266 -0.54%
2006-10-16 0 27.60 27.55 27.60 27.00 27.90 3,031,000 83,473,125 27.540 9.177 9.160 9.177 8.978 9.277 9,115,744 9.1570 0.36%
2006-10-13 0 27.50 27.30 27.50 27.10 27.85 1,889,000 51,725,077 27.382 9.144 9.077 9.144 9.011 9.260 5,681,175 9.1046 2.04%
2006-10-12 0 26.95 26.50 26.95 26.05 27.30 3,087,520 82,318,231 26.662 8.961 8.811 8.961 8.662 9.077 9,285,728 8.8650 1.32%
2006-10-11 0 26.60 26.50 26.55 26.55 27.50 6,970,000 188,658,507 27.067 8.845 8.811 8.828 8.828 9.144 20,962,301 8.9999 -2.56%
2006-10-10 0 27.30 27.20 27.40 26.75 27.50 3,848,612 104,854,948 27.245 9.077 9.044 9.111 8.894 9.144 11,574,715 9.0590 3.41%
2006-10-09 0 26.40 26.50 26.55 26.00 28.10 5,501,100 148,556,421 27.005 8.778 8.811 8.828 8.645 9.343 16,544,579 8.9792 -5.71%
2006-10-06 0 28.00 28.00 28.05 27.80 28.25 53,520,500 1,503,691,100 28.096 9.310 9.310 9.327 9.244 9.393 160,963,106 9.3418 -5.08%
2006-10-05 0 29.50 28.60 29.50 29.50 29.50 23,000 669,033 29.088 9.809 9.510 9.809 9.809 9.809 69,173 9.6719 2.08%
2006-10-04 0 28.90 28.75 28.95 28.60 29.70 1,511,990 44,052,415 29.135 9.609 9.559 9.626 9.510 9.875 4,547,316 9.6876 -0.34%
2006-10-03 0 29.00 29.10 29.15 28.55 29.70 3,970,500 115,384,619 29.060 9.643 9.676 9.692 9.493 9.875 11,941,294 9.6627 1.75%
2006-09-29 0 28.50 28.30 28.60 28.10 29.25 1,059,744 30,599,348 28.874 9.476 9.410 9.510 9.343 9.726 3,187,184 9.6007 1.42%
2006-09-28 0 28.30 28.25 28.45 28.25 29.05 1,559,000 44,508,645 28.549 9.343 9.327 9.393 9.327 9.591 4,722,070 9.4257 -0.70%
2006-09-27 0 28.50 28.50 28.65 28.45 29.45 1,614,500 46,281,375 28.666 9.409 9.409 9.459 9.393 9.723 4,890,174 9.4642 -0.52%
2006-09-26 0 28.65 28.60 28.85 28.65 29.30 712,000 20,626,542 28.970 9.459 9.442 9.525 9.459 9.673 2,156,584 9.5645 -1.38%
2006-09-25 0 29.05 29.05 29.15 29.05 30.00 471,500 13,972,250 29.634 9.591 9.591 9.624 9.591 9.905 1,428,131 9.7836 -2.52%
2006-09-22 0 29.80 29.80 29.85 29.80 29.90 348,058 10,365,482 29.781 9.839 9.839 9.855 9.839 9.872 1,054,236 9.8322 0.00%
2006-09-21 0 29.80 29.50 29.80 29.15 30.00 1,248,520 36,879,278 29.538 9.839 9.739 9.839 9.624 9.905 3,781,654 9.7522 1.88%
2006-09-20 0 29.25 29.20 29.65 29.05 29.70 451,600 13,198,305 29.226 9.657 9.640 9.789 9.591 9.806 1,367,856 9.6489 -1.68%
2006-09-19 0 29.75 29.50 29.80 29.70 30.10 663,532 19,781,571 29.813 9.822 9.739 9.839 9.806 9.938 2,009,778 9.8427 0.34%
2006-09-18 0 29.65 29.30 29.65 28.65 29.80 349,500 10,252,737 29.335 9.789 9.673 9.789 9.459 9.839 1,058,604 9.6851 -0.17%
2006-09-15 0 29.70 29.40 29.70 28.15 29.80 1,370,332 39,555,702 28.866 9.806 9.706 9.806 9.294 9.839 4,150,612 9.5301 3.30%
2006-09-14 0 28.75 28.70 28.75 28.55 29.25 739,131 21,405,138 28.960 9.492 9.475 9.492 9.426 9.657 2,238,761 9.5612 -3.36%
2006-09-13 0 29.75 29.70 29.80 29.50 29.80 886,675 26,316,095 29.680 9.822 9.806 9.839 9.739 9.839 2,685,658 9.7988 0.51%
2006-09-12 0 29.60 29.60 29.65 29.55 29.70 667,500 19,780,975 29.634 9.772 9.772 9.789 9.756 9.806 2,021,797 9.7839 0.85%
2006-09-11 0 29.35 29.20 29.40 29.20 29.70 1,096,575 32,300,512 29.456 9.690 9.640 9.706 9.640 9.806 3,321,426 9.7249 0.51%
2006-09-08 0 29.20 29.10 29.20 29.00 29.25 149,984 4,378,417 29.193 9.640 9.607 9.640 9.574 9.657 454,288 9.6380 1.21%
2006-09-07 0 28.85 28.80 28.85 28.60 29.65 512,755 14,783,767 28.832 9.525 9.508 9.525 9.442 9.789 1,553,088 9.5189 -0.86%
2006-09-06 0 29.10 28.95 29.10 28.65 29.65 630,501 18,337,078 29.083 9.607 9.558 9.607 9.459 9.789 1,909,730 9.6019 -1.69%
2006-09-05 0 29.60 29.60 29.65 29.55 29.65 772,419 22,874,512 29.614 9.772 9.772 9.789 9.756 9.789 2,339,587 9.7772 -0.84%
2006-09-04 0 29.85 29.75 29.85 29.35 29.85 860,556 25,600,658 29.749 9.855 9.822 9.855 9.690 9.855 2,606,546 9.8217 1.70%
2006-09-01 0 29.35 28.75 29.35 29.20 29.80 842,450 24,783,720 29.419 9.690 9.492 9.690 9.640 9.839 2,551,705 9.7126 0.51%
2006-08-31 0 29.20 29.35 29.40 28.50 29.35 1,658,500 47,958,412 28.917 9.640 9.690 9.706 9.409 9.690 5,023,446 9.5469 2.46%
2006-08-30 0 28.50 28.00 28.55 28.10 28.70 1,171,262 33,364,965 28.486 9.409 9.244 9.426 9.277 9.475 3,547,647 9.4048 1.60%
2006-08-29 0 28.05 28.00 28.05 27.40 28.05 464,000 12,959,400 27.930 9.261 9.244 9.261 9.046 9.261 1,405,414 9.2211 0.54%
2006-08-28 0 27.90 27.55 27.90 27.30 27.90 599,847 16,635,273 27.733 9.211 9.096 9.211 9.013 9.211 1,816,882 9.1559 1.45%
2006-08-25 0 27.50 27.35 27.45 27.20 27.95 348,000 9,595,860 27.574 9.079 9.030 9.063 8.980 9.228 1,054,061 9.1037 -1.43%
2006-08-24 0 27.90 27.50 27.95 27.20 27.90 448,500 12,295,028 27.414 9.211 9.079 9.228 8.980 9.211 1,358,466 9.0507 1.45%
2006-08-23 0 27.50 27.45 27.50 27.05 28.05 1,399,500 38,459,825 27.481 9.079 9.063 9.079 8.931 9.261 4,238,959 9.0729 -1.96%
2006-08-22 0 28.05 28.00 28.05 27.85 28.30 387,000 10,870,575 28.089 9.261 9.244 9.261 9.195 9.343 1,172,188 9.2737 0.72%
2006-08-21 0 27.85 27.80 27.85 27.75 28.60 998,000 27,868,025 27.924 9.195 9.178 9.195 9.162 9.442 3,022,852 9.2191 -2.62%
2006-08-18 0 28.60 28.55 28.60 28.50 29.00 432,151 12,413,542 28.725 9.442 9.426 9.442 9.409 9.574 1,308,946 9.4836 0.35%
2006-08-17 0 28.50 28.45 28.60 28.30 29.00 1,384,509 39,707,181 28.680 9.409 9.393 9.442 9.343 9.574 4,193,552 9.4686 -0.70%
2006-08-16 0 28.70 28.65 28.70 28.00 29.00 2,022,292 57,708,347 28.536 9.475 9.459 9.475 9.244 9.574 6,125,339 9.4212 4.36%
2006-08-15 0 27.50 27.45 27.50 27.45 27.60 482,500 13,265,450 27.493 9.079 9.063 9.079 9.063 9.112 1,461,449 9.0769 0.00%
2006-08-14 0 27.50 27.45 27.50 27.10 27.60 442,500 12,128,016 27.408 9.079 9.063 9.079 8.947 9.112 1,340,292 9.0488 0.18%
2006-08-11 0 27.45 27.45 27.50 27.25 27.50 1,000,500 27,453,449 27.440 9.063 9.063 9.079 8.997 9.079 3,030,424 9.0593 0.37%
2006-08-10 0 27.35 27.35 27.40 26.90 27.80 2,509,684 68,770,606 27.402 9.030 9.030 9.046 8.881 9.178 7,601,606 9.0469 1.86%
2006-08-09 0 26.85 26.85 26.90 26.50 26.95 370,759 9,887,779 26.669 8.865 8.865 8.881 8.749 8.898 1,122,995 8.8048 1.51%
2006-08-08 0 26.45 26.30 26.50 25.85 26.55 1,488,563 39,066,519 26.244 8.733 8.683 8.749 8.534 8.766 4,508,723 8.6647 0.19%
2006-08-07 0 26.40 26.00 26.40 25.95 26.60 1,151,503 30,307,563 26.320 8.716 8.584 8.716 8.567 8.782 3,487,798 8.6896 -0.56%
2006-08-04 0 26.55 26.40 26.55 26.10 26.80 1,400,000 37,212,690 26.580 8.766 8.716 8.766 8.617 8.848 4,240,473 8.7756 -0.56%
2006-08-03 0 26.70 26.70 26.80 26.25 26.80 1,824,000 48,437,587 26.556 8.815 8.815 8.848 8.666 8.848 5,524,731 8.7674 2.50%
2006-08-02 0 26.05 26.05 26.15 25.65 26.30 2,220,856 57,904,598 26.073 8.600 8.600 8.633 8.468 8.683 6,726,772 8.6081 0.39%
2006-08-01 0 25.95 25.65 25.70 25.65 26.40 1,117,241 29,032,074 25.986 8.567 8.468 8.485 8.468 8.716 3,384,022 8.5792 1.37%
2006-07-31 0 25.60 25.55 25.60 25.55 25.75 1,231,631 31,647,516 25.696 8.452 8.435 8.452 8.435 8.501 3,730,499 8.4835 0.00%
2006-07-28 0 25.60 25.60 25.65 25.55 26.20 792,500 20,471,675 25.832 8.452 8.452 8.468 8.435 8.650 2,400,411 8.5284 -1.35%
2006-07-27 0 25.95 25.90 26.05 25.80 26.65 689,000 18,058,430 26.210 8.567 8.551 8.600 8.518 8.799 2,086,919 8.6532 -2.08%
2006-07-26 0 26.50 26.45 26.50 26.35 26.70 1,599,700 42,245,240 26.408 8.749 8.733 8.749 8.700 8.815 4,845,347 8.7187 0.57%
2006-07-25 0 26.35 26.30 26.40 26.05 26.50 2,676,100 69,814,873 26.088 8.700 8.683 8.716 8.600 8.749 8,105,665 8.6131 2.73%
2006-07-24 0 25.65 25.70 25.95 25.50 26.00 448,361 11,514,334 25.681 8.468 8.485 8.567 8.419 8.584 1,358,045 8.4786 -1.35%
2006-07-21 0 26.00 25.90 26.00 25.60 26.00 553,000 14,267,995 25.801 8.584 8.551 8.584 8.452 8.584 1,674,987 8.5183 0.97%
2006-07-20 0 25.75 25.75 25.80 25.05 25.95 1,199,134 30,629,638 25.543 8.501 8.501 8.518 8.270 8.567 3,632,068 8.4331 3.41%
2006-07-19 0 24.90 24.65 25.00 24.65 25.15 581,500 14,550,853 25.023 8.221 8.138 8.254 8.138 8.303 1,761,311 8.2614 1.01%
2006-07-18 0 24.65 24.55 24.70 24.50 25.10 945,500 23,343,930 24.690 8.138 8.105 8.155 8.089 8.287 2,863,834 8.1513 -1.40%
2006-07-17 0 25.00 24.90 25.00 24.95 25.15 181,000 4,526,950 25.011 8.254 8.221 8.254 8.237 8.303 548,233 8.2574 0.00%
2006-07-14 0 25.00 24.85 25.00 24.85 25.35 431,000 10,762,550 24.971 8.254 8.204 8.254 8.204 8.369 1,305,460 8.2443 0.00%
2006-07-13 0 25.00 24.90 25.00 24.60 25.35 809,000 20,233,967 25.011 8.254 8.221 8.254 8.122 8.369 2,450,388 8.2575 -1.57%
2006-07-12 0 25.40 25.35 25.40 25.00 25.40 230,600 5,833,855 25.299 8.386 8.369 8.386 8.254 8.386 698,467 8.3524 0.00%
2006-07-11 0 25.40 25.40 25.45 25.40 25.65 415,500 10,581,800 25.468 8.386 8.386 8.402 8.386 8.468 1,258,512 8.4082 -0.97%
2006-07-10 0 25.65 25.50 25.55 25.55 26.50 336,500 8,747,225 25.995 8.468 8.419 8.435 8.435 8.749 1,019,228 8.5822 -0.19%
2006-07-07 0 25.70 25.65 25.70 25.60 26.55 325,784 8,414,952 25.830 8.485 8.468 8.485 8.452 8.766 986,770 8.5278 -2.10%
2006-07-06 0 26.25 26.20 26.25 26.20 26.55 312,011 8,216,911 26.335 8.666 8.650 8.666 8.650 8.766 945,053 8.6947 -1.13%
2006-07-05 0 26.55 26.50 26.55 26.50 27.00 249,325 6,671,486 26.758 8.766 8.749 8.766 8.749 8.914 755,183 8.8343 -1.67%
2006-07-04 0 27.00 26.90 26.95 26.85 27.15 478,816 12,952,183 27.050 8.914 8.881 8.898 8.865 8.964 1,450,290 8.9308 0.19%
2006-07-03 0 26.95 26.65 26.95 26.45 27.25 1,240,892 33,400,765 26.917 8.898 8.799 8.898 8.733 8.997 3,758,550 8.8866 1.89%
2006-06-30 0 26.45 26.40 26.50 26.40 26.70 1,244,500 32,909,150 26.444 8.733 8.716 8.749 8.716 8.815 3,769,478 8.7304 2.92%
2006-06-29 0 25.70 25.65 25.70 25.60 26.10 1,469,000 37,840,463 25.759 8.485 8.468 8.485 8.452 8.617 4,449,468 8.5045 -0.96%
2006-06-28 0 25.95 25.95 26.00 25.65 26.45 2,237,357 58,064,509 25.952 8.567 8.567 8.584 8.468 8.733 6,776,752 8.5682 0.97%
2006-06-27 0 25.70 25.60 25.85 25.00 26.25 1,506,072 38,539,563 25.589 8.485 8.452 8.534 8.254 8.666 4,561,756 8.4484 2.19%
2006-06-26 0 25.15 25.10 25.15 24.15 25.15 2,121,598 52,938,620 24.952 8.303 8.287 8.303 7.973 8.303 6,426,128 8.2380 0.60%
2006-06-23 0 25.00 25.00 25.05 24.50 25.00 1,362,642 33,932,718 24.902 8.254 8.254 8.270 8.089 8.254 4,127,319 8.2215 0.20%
2006-06-22 0 24.95 24.90 24.95 24.55 25.20 1,621,000 40,412,450 24.931 8.237 8.221 8.237 8.105 8.320 4,909,862 8.2309 3.31%
2006-06-21 0 24.15 24.10 24.15 23.50 24.40 727,086 17,501,085 24.070 7.973 7.957 7.973 7.759 8.056 2,202,278 7.9468 0.62%
2006-06-20 0 24.00 23.95 24.15 23.75 25.20 1,292,000 31,117,390 24.085 7.924 7.907 7.973 7.841 8.320 3,913,351 7.9516 -3.23%
2006-06-19 0 24.80 24.70 24.80 24.45 24.85 925,550 22,882,685 24.723 8.188 8.155 8.188 8.072 8.204 2,803,407 8.1625 0.20%
2006-06-16 0 24.75 24.70 24.80 24.30 25.40 1,057,726 26,056,929 24.635 8.171 8.155 8.188 8.023 8.386 3,203,756 8.1332 2.48%
2006-06-15 0 24.15 23.90 24.15 23.50 24.35 1,303,278 31,306,716 24.022 7.973 7.891 7.973 7.759 8.039 3,947,511 7.9307 4.32%
2006-06-14 0 23.15 23.15 23.35 22.50 23.50 4,684,171 108,530,417 23.170 7.643 7.643 7.709 7.428 7.759 14,187,930 7.6495 -1.70%
2006-06-13 0 23.55 23.50 23.55 23.50 24.95 3,022,500 71,782,725 23.749 7.775 7.759 7.775 7.759 8.237 9,154,879 7.8409 -5.80%
2006-06-12 0 25.00 24.95 25.00 24.85 25.90 2,268,473 56,787,755 25.033 8.254 8.237 8.254 8.204 8.551 6,870,999 8.2648 -1.19%
2006-06-09 0 25.30 25.00 25.35 25.00 25.75 1,368,200 34,520,929 25.231 8.353 8.254 8.369 8.254 8.501 4,144,154 8.3300 -0.20%
2006-06-08 0 25.35 25.25 25.35 25.00 25.70 1,305,044 33,023,273 25.304 8.369 8.336 8.369 8.254 8.485 3,952,860 8.3543 -2.12%
2006-06-07 0 25.90 25.90 26.20 25.80 27.05 841,850 22,036,393 26.176 8.551 8.551 8.650 8.518 8.931 2,549,887 8.6421 -4.43%
2006-06-06 0 27.10 26.80 27.50 26.25 28.00 1,234,781 32,960,126 26.693 8.947 8.848 9.079 8.666 9.244 3,740,040 8.8128 1.12%
2006-06-05 0 26.80 26.65 26.75 26.00 27.15 1,090,545 29,188,397 26.765 8.848 8.799 8.832 8.584 8.964 3,303,162 8.8365 3.88%
2006-06-02 0 25.80 25.80 25.85 25.35 26.40 1,077,000 27,993,438 25.992 8.518 8.518 8.534 8.369 8.716 3,262,136 8.5813 -0.39%
2006-06-01 0 25.90 25.90 26.00 25.90 26.75 1,108,769 29,062,389 26.211 8.551 8.551 8.584 8.551 8.832 3,358,361 8.6537 -0.58%
2006-05-30 0 26.05 25.80 26.00 26.05 27.05 1,014,500 26,924,325 26.540 8.600 8.518 8.584 8.600 8.931 3,072,829 8.7621 -0.57%
2006-05-29 0 26.20 26.20 26.80 25.50 26.80 353,500 9,404,237 26.603 8.650 8.650 8.848 8.419 8.848 1,070,720 8.7831 -2.78%
2006-05-26 0 26.95 26.25 26.95 25.80 27.15 1,590,631 42,321,579 26.607 8.898 8.666 8.898 8.518 8.964 4,817,877 8.7843 5.89%
2006-05-25 0 25.45 25.45 25.50 25.15 25.50 856,500 21,732,653 25.374 8.402 8.402 8.419 8.303 8.419 2,594,261 8.3772 1.19%
2006-05-24 0 25.15 25.10 25.30 25.10 26.25 1,626,000 41,528,400 25.540 8.303 8.287 8.353 8.287 8.666 4,925,007 8.4322 -1.37%
2006-05-23 0 25.50 25.50 25.55 25.30 26.20 969,000 24,720,950 25.512 8.419 8.419 8.435 8.353 8.650 2,935,013 8.4228 -1.16%
2006-05-22 0 25.80 25.60 25.80 25.75 26.10 1,507,500 38,979,650 25.857 8.518 8.452 8.518 8.501 8.617 4,566,081 8.5368 -0.96%
2006-05-19 0 26.05 26.05 26.10 26.05 26.45 558,417 14,635,946 26.210 8.600 8.600 8.617 8.600 8.733 1,691,395 8.6532 -0.57%
2006-05-18 0 26.20 26.15 26.20 26.00 26.40 1,012,500 26,512,444 26.185 8.650 8.633 8.650 8.584 8.716 3,066,771 8.6451 -1.32%
2006-05-17 0 26.55 26.45 26.50 26.45 26.95 850,500 22,577,650 26.546 8.766 8.733 8.749 8.733 8.898 2,576,088 8.7643 0.57%
2006-05-16 0 26.40 26.30 26.40 26.25 27.00 930,000 24,709,035 26.569 8.716 8.683 8.716 8.666 8.914 2,816,886 8.7718 -0.75%
2006-05-15 0 26.60 26.60 26.65 26.60 28.50 1,979,000 53,709,431 27.140 8.782 8.782 8.799 8.782 9.409 5,994,212 8.9602 -3.62%
2006-05-12 0 27.60 27.55 27.60 26.95 27.95 585,020 16,043,898 27.425 9.112 9.096 9.112 8.898 9.228 1,771,973 9.0543 -1.95%
2006-05-11 0 28.15 28.05 28.15 27.35 28.75 1,458,500 40,893,128 28.038 9.294 9.261 9.294 9.030 9.492 4,417,664 9.2567 -2.09%
2006-05-10 0 28.75 28.05 28.75 27.80 29.20 1,189,500 33,686,231 28.320 9.492 9.261 9.492 9.178 9.640 3,602,888 9.3498 -0.35%
2006-05-09 0 28.85 28.75 28.80 28.55 29.50 1,645,500 47,501,675 28.868 9.525 9.492 9.508 9.426 9.739 4,984,071 9.5307 -0.86%
2006-05-08 0 29.10 29.10 29.15 28.30 29.45 4,295,044 124,919,897 29.085 9.607 9.607 9.624 9.343 9.723 13,009,300 9.6024 3.74%
2006-05-04 0 28.05 27.50 28.05 27.80 28.30 1,485,371 41,631,796 28.028 9.261 9.079 9.261 9.178 9.343 4,499,054 9.2535 0.18%
2006-05-03 0 28.00 28.00 28.05 27.00 28.15 3,457,071 96,884,199 28.025 9.244 9.244 9.261 8.914 9.294 10,471,155 9.2525 0.54%
2006-05-02 0 27.85 27.85 27.90 27.70 28.00 715,111 19,942,352 27.887 9.195 9.195 9.211 9.145 9.244 2,166,006 9.2070 1.46%
2006-04-28 0 27.45 27.40 27.45 26.35 27.50 581,000 15,753,375 27.114 9.063 9.046 9.063 8.700 9.079 1,759,796 8.9518 0.37%
2006-04-27 0 27.35 27.00 27.50 26.50 27.50 1,372,500 37,207,100 27.109 9.030 8.914 9.079 8.749 9.079 4,157,178 8.9501 3.99%
2006-04-26 0 26.30 26.30 26.35 25.60 26.55 1,747,500 45,640,511 26.118 8.683 8.683 8.700 8.452 8.766 5,293,019 8.6228 2.73%
2006-04-25 0 26.10 26.05 26.10 26.05 27.45 2,348,000 62,047,975 26.426 8.452 8.436 8.452 8.436 8.889 7,250,783 8.5574 -4.74%
2006-04-24 0 27.40 27.40 27.55 27.30 28.35 675,000 18,781,437 27.824 8.873 8.873 8.921 8.840 9.180 2,084,446 9.0103 -3.35%
2006-04-21 0 28.35 28.30 28.35 28.00 28.40 2,293,214 64,741,822 28.232 9.180 9.164 9.180 9.067 9.197 7,081,600 9.1423 0.89%
2006-04-20 0 28.10 28.10 28.30 27.70 28.30 1,176,943 32,841,447 27.904 9.100 9.100 9.164 8.970 9.164 3,634,480 9.0361 1.81%
2006-04-19 0 27.60 27.60 27.65 27.60 28.00 2,941,500 81,721,886 27.782 8.938 8.938 8.954 8.938 9.067 9,083,552 8.9967 3.37%
2006-04-18 0 26.70 26.70 27.00 26.40 27.30 1,354,900 36,431,375 26.889 8.646 8.646 8.743 8.549 8.840 4,184,023 8.7073 -2.20%
2006-04-13 0 27.30 27.25 27.30 27.25 27.30 663,600 18,105,787 27.284 8.840 8.824 8.840 8.824 8.840 2,049,242 8.8354 0.92%
2006-04-12 0 27.05 27.00 27.05 26.90 27.75 1,948,340 52,829,830 27.115 8.760 8.743 8.760 8.711 8.986 6,016,606 8.7807 -2.35%
2006-04-11 0 27.70 27.65 27.70 27.55 28.65 1,055,373 29,484,187 27.937 8.970 8.954 8.970 8.921 9.278 3,259,063 9.0468 -3.32%
2006-04-10 0 28.65 28.65 28.70 28.60 28.80 1,385,625 39,789,080 28.716 9.278 9.278 9.294 9.261 9.326 4,278,904 9.2989 -0.52%
2006-04-07 0 28.80 28.70 28.80 28.10 28.90 1,475,731 42,202,280 28.598 9.326 9.294 9.326 9.100 9.359 4,557,158 9.2607 0.35%
2006-04-06 0 28.70 28.65 28.70 27.30 29.00 3,508,684 99,228,798 28.281 9.294 9.278 9.294 8.840 9.391 10,835,054 9.1581 1.06%
2006-04-04 0 28.40 28.40 28.45 28.30 29.00 2,490,580 71,486,269 28.703 9.197 9.197 9.213 9.164 9.391 7,691,080 9.2947 -2.57%
2006-04-03 0 29.15 29.00 29.15 28.40 29.50 2,506,639 72,092,085 28.760 9.440 9.391 9.440 9.197 9.553 7,740,671 9.3134 2.64%
2006-03-31 0 28.40 28.25 28.35 28.05 28.40 1,718,500 48,534,275 28.242 9.197 9.148 9.180 9.083 9.197 5,306,845 9.1456 1.61%
2006-03-30 0 27.95 27.90 27.95 27.70 28.40 3,032,401 84,858,540 27.984 9.051 9.035 9.051 8.970 9.197 9,364,260 9.0620 -1.58%
2006-03-29 0 28.40 28.35 28.40 28.00 29.80 4,243,871 120,117,608 28.304 9.197 9.180 9.197 9.067 9.650 13,105,362 9.1655 -2.07%
2006-03-28 0 29.00 29.00 29.10 27.25 29.10 2,220,668 62,140,112 27.983 9.391 9.391 9.423 8.824 9.423 6,857,574 9.0615 6.42%
2006-03-27 0 27.25 27.20 27.30 26.85 27.30 7,909,076 214,957,531 27.179 8.824 8.808 8.840 8.695 8.840 24,423,764 8.8012 0.18%
2006-03-24 0 27.20 27.15 27.20 26.45 27.20 905,078 24,472,752 27.039 8.808 8.792 8.808 8.565 8.808 2,794,942 8.7561 2.06%
2006-03-23 0 26.65 26.60 26.80 26.00 26.70 828,168 21,920,649 26.469 8.630 8.614 8.679 8.420 8.646 2,557,439 8.5713 -0.74%
2006-03-22 0 26.85 26.55 26.85 26.35 27.00 1,354,278 36,082,994 26.644 8.695 8.598 8.695 8.533 8.743 4,182,102 8.6280 -0.37%
2006-03-21 0 26.95 26.90 26.95 26.75 27.00 1,146,813 30,855,541 26.905 8.727 8.711 8.727 8.662 8.743 3,541,436 8.7127 1.32%
2006-03-20 0 26.60 26.50 26.60 26.30 27.20 1,473,710 39,241,535 26.628 8.614 8.581 8.614 8.517 8.808 4,550,917 8.6228 -1.48%
2006-03-17 0 27.00 27.00 27.15 26.90 27.50 2,863,000 77,379,250 27.027 8.743 8.743 8.792 8.711 8.905 8,841,138 8.7522 1.12%
2006-03-16 0 26.70 26.50 26.85 26.00 26.95 1,447,640 38,575,776 26.647 8.646 8.581 8.695 8.420 8.727 4,470,411 8.6291 3.09%
2006-03-15 0 25.90 25.80 25.90 24.95 25.90 1,549,319 39,456,040 25.467 8.387 8.355 8.387 8.079 8.387 4,784,402 8.2468 2.98%
2006-03-14 0 25.15 25.15 25.25 25.00 26.00 887,000 22,328,325 25.173 8.144 8.144 8.177 8.096 8.420 2,739,116 8.1517 0.80%
2006-03-13 0 24.95 24.55 25.65 24.55 25.85 1,002,500 25,733,575 25.669 8.079 7.950 8.306 7.950 8.371 3,095,788 8.3124 0.20%
2006-03-10 0 24.90 24.90 25.10 24.85 25.30 491,026 12,284,332 25.018 8.063 8.063 8.128 8.047 8.193 1,516,322 8.1014 0.20%
2006-03-09 0 24.85 24.85 24.90 24.60 25.00 1,021,940 25,426,771 24.881 8.047 8.047 8.063 7.966 8.096 3,155,820 8.0571 0.20%
2006-03-08 0 24.80 24.65 24.80 24.55 25.15 1,436,602 35,485,894 24.701 8.031 7.982 8.031 7.950 8.144 4,436,324 7.9989 -1.78%
2006-03-07 0 25.25 25.20 25.30 25.20 26.05 996,022 25,231,725 25.332 8.177 8.160 8.193 8.160 8.436 3,075,784 8.2033 -2.51%
2006-03-06 0 25.90 25.75 25.90 25.20 26.05 916,500 23,553,546 25.699 8.387 8.339 8.387 8.160 8.436 2,830,214 8.3222 1.37%
2006-03-03 0 25.55 25.55 25.70 25.40 25.70 249,200 6,359,340 25.519 8.274 8.274 8.322 8.225 8.322 769,547 8.2637 -0.97%
2006-03-02 0 25.80 25.80 26.00 25.60 26.00 811,400 20,952,622 25.823 8.355 8.355 8.420 8.290 8.420 2,505,658 8.3621 1.38%
2006-03-01 0 25.45 25.30 25.45 24.90 25.75 702,070 17,725,305 25.247 8.241 8.193 8.241 8.063 8.339 2,168,040 8.1757 1.80%
2006-02-28 0 25.00 25.00 25.15 24.65 25.25 1,956,984 48,965,851 25.021 8.096 8.096 8.144 7.982 8.177 6,043,299 8.1025 -0.79%
2006-02-27 0 25.20 25.20 25.30 25.20 25.95 899,500 22,839,750 25.392 8.160 8.160 8.193 8.160 8.403 2,777,717 8.2225 -2.33%
2006-02-24 0 25.80 25.75 25.80 24.60 26.00 4,853,616 123,140,502 25.371 8.355 8.339 8.355 7.966 8.420 14,988,296 8.2158 5.09%
2006-02-23 0 24.55 24.00 24.60 23.00 24.95 4,530,000 109,179,698 24.101 7.950 7.772 7.966 7.448 8.079 13,988,948 7.8047 7.44%
2006-02-22 0 22.85 22.85 22.90 22.80 23.50 1,654,954 38,350,559 23.173 7.399 7.399 7.416 7.383 7.610 5,110,610 7.5041 -2.77%
2006-02-21 0 23.50 23.50 23.70 23.50 24.15 2,129,000 50,720,550 23.824 7.610 7.610 7.675 7.610 7.820 6,574,497 7.7147 -0.63%
2006-02-20 0 23.65 23.60 23.70 23.60 23.95 514,500 12,221,875 23.755 7.659 7.642 7.675 7.642 7.756 1,588,811 7.6925 -0.84%
2006-02-17 0 23.85 23.75 23.85 23.75 25.00 2,925,271 69,941,168 23.909 7.723 7.691 7.723 7.691 8.096 9,033,435 7.7425 0.85%
2006-02-16 0 23.65 23.60 23.70 22.55 23.80 3,774,350 87,147,370 23.089 7.659 7.642 7.675 7.302 7.707 11,655,449 7.4770 2.38%
2006-02-15 0 23.10 23.05 23.10 22.60 23.70 3,706,459 85,516,082 23.072 7.480 7.464 7.480 7.318 7.675 11,445,797 7.4714 -2.12%
2006-02-14 0 23.60 23.60 23.65 23.20 23.90 4,028,000 95,029,167 23.592 7.642 7.642 7.659 7.513 7.739 12,438,737 7.6398 0.00%
2006-02-13 0 23.60 23.90 24.05 23.10 24.70 1,964,955 47,192,540 24.017 7.642 7.739 7.788 7.480 7.999 6,067,914 7.7774 -4.26%
2006-02-10 0 24.65 24.65 24.70 24.60 25.25 2,038,526 50,675,759 24.859 7.982 7.982 7.999 7.966 8.177 6,295,107 8.0500 -2.38%
2006-02-09 0 25.25 25.10 25.25 24.80 25.80 1,634,200 41,401,455 25.334 8.177 8.128 8.177 8.031 8.355 5,046,521 8.2040 -1.37%
2006-02-08 0 25.60 25.55 25.60 25.50 25.80 2,497,500 64,484,861 25.820 8.290 8.274 8.290 8.258 8.355 7,712,450 8.3611 -1.73%
2006-02-07 0 26.05 25.85 26.05 25.80 27.30 1,121,421 29,689,853 26.475 8.436 8.371 8.436 8.355 8.840 3,463,024 8.5734 1.36%
2006-02-06 0 25.70 25.50 25.70 25.60 26.50 1,081,500 27,831,269 25.734 8.322 8.258 8.322 8.290 8.581 3,339,745 8.3334 0.00%
2006-02-03 0 25.70 25.60 25.70 25.55 26.10 2,269,000 58,368,053 25.724 8.322 8.290 8.322 8.274 8.452 7,006,826 8.3302 -1.53%
2006-02-02 0 26.10 26.05 26.15 25.75 26.35 2,578,779 66,946,276 25.960 8.452 8.436 8.468 8.339 8.533 7,963,445 8.4067 1.56%
2006-02-01 0 25.70 25.70 25.80 25.60 26.20 2,192,248 56,600,100 25.818 8.322 8.322 8.355 8.290 8.484 6,769,811 8.3607 1.98%
2006-01-27 0 25.20 24.80 25.20 24.70 27.50 1,991,663 50,350,581 25.281 8.160 8.031 8.160 7.999 8.905 6,150,391 8.1866 3.28%
2006-01-26 0 24.40 24.40 24.90 24.35 25.05 1,200,730 29,917,361 24.916 7.901 7.901 8.063 7.885 8.112 3,707,936 8.0685 -2.40%
2006-01-25 0 25.00 24.30 25.00 24.10 25.00 884,808 21,977,358 24.839 8.096 7.869 8.096 7.804 8.096 2,732,347 8.0434 0.00%
2006-01-24 0 25.00 24.85 25.00 24.50 25.05 688,931 17,124,463 24.857 8.096 8.047 8.096 7.934 8.112 2,127,466 8.0492 1.83%
2006-01-23 0 24.55 24.45 24.55 24.35 24.70 228,579 5,634,328 24.649 7.950 7.918 7.950 7.885 7.999 705,867 7.9821 -1.80%
2006-01-20 0 25.00 24.90 25.00 24.85 25.25 2,217,485 55,293,725 24.935 8.096 8.063 8.096 8.047 8.177 6,847,744 8.0747 3.09%
2006-01-19 0 24.25 24.25 24.35 23.75 24.80 1,731,066 41,684,083 24.080 7.853 7.853 7.885 7.691 8.031 5,345,649 7.7978 1.46%
2006-01-18 0 23.90 23.85 24.00 23.70 24.10 1,265,000 30,369,555 24.008 7.739 7.723 7.772 7.675 7.804 3,906,406 7.7743 -2.45%
2006-01-17 0 24.50 24.50 24.55 24.40 25.00 997,000 24,455,325 24.529 7.934 7.934 7.950 7.901 8.096 3,078,804 7.9431 2.08%
2006-01-16 0 24.00 24.00 24.20 23.55 24.60 757,029 18,244,753 24.100 7.772 7.772 7.837 7.626 7.966 2,337,757 7.8044 0.84%
2006-01-13 0 23.80 23.75 23.80 23.20 24.30 2,333,523 55,421,916 23.750 7.707 7.691 7.707 7.513 7.869 7,206,077 7.6910 -2.06%
2006-01-12 0 24.30 23.85 24.25 23.80 25.00 3,455,857 84,282,062 24.388 7.869 7.723 7.853 7.707 8.096 10,671,921 7.8976 2.97%
2006-01-11 0 23.60 23.60 23.75 23.00 24.00 2,848,561 66,820,170 23.458 7.642 7.642 7.691 7.448 7.772 8,796,550 7.5962 2.61%
2006-01-10 0 23.00 23.00 23.05 22.80 23.05 2,344,200 53,870,541 22.980 7.448 7.448 7.464 7.383 7.464 7,239,049 7.4417 0.22%
2006-01-09 0 22.95 22.85 23.00 22.30 23.00 2,171,412 49,164,915 22.642 7.432 7.399 7.448 7.221 7.448 6,705,468 7.3321 3.38%
2006-01-06 0 22.20 22.15 22.30 22.00 22.55 520,500 11,576,575 22.241 7.189 7.173 7.221 7.124 7.302 1,607,339 7.2023 -1.55%
2006-01-05 0 22.55 22.50 22.60 21.30 22.70 1,528,202 33,941,518 22.210 7.302 7.286 7.318 6.898 7.351 4,719,192 7.1922 4.88%
2006-01-04 0 21.50 20.80 20.85 20.85 22.20 2,715,680 59,294,826 21.834 6.962 6.736 6.752 6.752 7.189 8,386,204 7.0705 4.37%
2006-01-03 0 20.60 20.60 20.65 20.50 20.80 715,129 14,802,290 20.699 6.671 6.671 6.687 6.638 6.736 2,208,367 6.7028 0.24%
2005-12-30 0 20.55 20.50 20.55 20.50 20.85 602,500 12,413,875 20.604 6.655 6.638 6.655 6.638 6.752 1,860,561 6.6721 -2.14%
2005-12-29 0 21.00 20.95 21.00 20.95 21.45 888,000 18,808,887 21.181 6.800 6.784 6.800 6.784 6.946 2,742,204 6.8590 -1.87%
2005-12-28 0 21.40 21.30 21.40 21.30 21.85 451,531 9,775,727 21.650 6.930 6.898 6.930 6.898 7.076 1,394,358 7.0109 -2.51%
2005-12-23 0 21.95 21.90 21.95 21.85 22.00 353,500 7,742,316 21.902 7.108 7.092 7.108 7.076 7.124 1,091,632 7.0924 0.92%
2005-12-22 0 21.75 21.50 21.75 21.60 21.90 128,015 2,783,849 21.746 7.043 6.962 7.043 6.995 7.092 395,319 7.0420 0.69%
2005-12-21 0 21.60 21.60 21.70 21.30 21.70 786,057 16,872,186 21.464 6.995 6.995 7.027 6.898 7.027 2,427,397 6.9507 1.89%
2005-12-20 0 21.20 21.10 21.20 21.10 21.30 774,579 16,411,037 21.187 6.865 6.833 6.865 6.833 6.898 2,391,953 6.8609 -0.47%
2005-12-19 0 21.30 21.15 21.25 21.10 21.90 371,871 8,015,897 21.556 6.898 6.849 6.881 6.833 7.092 1,148,363 6.9803 -0.47%
2005-12-16 0 21.40 21.40 21.85 21.40 21.95 355,000 7,753,435 21.841 6.930 6.930 7.076 6.930 7.108 1,096,264 7.0726 -1.83%
2005-12-15 0 21.80 21.75 21.80 21.55 21.85 3,660,834 79,432,346 21.698 7.059 7.043 7.059 6.978 7.076 11,304,904 7.0264 0.93%
2005-12-14 0 21.60 21.50 21.65 21.35 21.65 2,421,500 51,948,603 21.453 6.995 6.962 7.011 6.914 7.011 7,477,756 6.9471 1.41%
2005-12-13 0 21.30 20.80 21.25 20.80 21.35 545,111 11,562,490 21.211 6.898 6.736 6.881 6.736 6.914 1,683,340 6.8688 2.40%
2005-12-12 0 20.80 20.45 21.00 20.40 21.15 634,000 13,055,825 20.593 6.736 6.622 6.800 6.606 6.849 1,957,835 6.6685 0.24%
2005-12-09 0 20.75 20.60 20.75 20.05 20.80 909,390 18,764,467 20.634 6.719 6.671 6.719 6.493 6.736 2,808,258 6.6819 0.00%
2005-12-08 0 20.75 20.50 20.70 20.70 21.60 596,988 12,637,482 21.169 6.719 6.638 6.703 6.703 6.995 1,843,539 6.8550 -3.49%
2005-12-07 0 21.50 21.10 21.50 20.95 21.50 1,279,199 27,096,508 21.182 6.962 6.833 6.962 6.784 6.962 3,950,253 6.8594 1.42%
2005-12-06 0 21.20 21.10 21.50 21.10 21.70 480,252 10,223,068 21.287 6.865 6.833 6.962 6.833 7.027 1,483,051 6.8933 -2.30%
2005-12-05 0 21.70 21.50 21.70 21.50 21.70 799,614 17,248,559 21.571 7.027 6.962 7.027 6.962 7.027 2,469,262 6.9853 1.40%
2005-12-02 0 21.40 21.40 21.50 21.00 21.65 727,700 15,599,344 21.437 6.930 6.930 6.962 6.800 7.011 2,247,187 6.9417 -0.47%
2005-12-01 0 21.50 21.00 21.50 20.90 21.50 1,984,078 42,289,808 21.315 6.962 6.800 6.962 6.768 6.962 6,126,968 6.9022 3.37%
2005-11-30 0 20.80 20.65 20.80 20.60 21.20 1,140,168 23,867,103 20.933 6.736 6.687 6.736 6.671 6.865 3,520,916 6.7787 1.46%
2005-11-29 0 20.50 20.50 20.55 20.50 20.65 805,183 16,553,815 20.559 6.638 6.638 6.655 6.638 6.687 2,486,460 6.6576 -0.73%
2005-11-28 0 20.65 20.20 20.80 20.45 20.80 1,615,975 33,234,000 20.566 6.687 6.541 6.736 6.622 6.736 4,990,240 6.6598 0.24%
2005-11-25 0 20.60 20.60 20.65 20.60 21.00 573,075 11,860,980 20.697 6.671 6.671 6.687 6.671 6.800 1,769,695 6.7023 -1.67%
2005-11-24 0 20.95 20.75 20.95 20.40 21.00 2,313,443 47,459,624 20.515 6.784 6.719 6.784 6.606 6.800 7,144,069 6.6432 3.20%
2005-11-23 0 20.30 20.20 20.30 19.75 20.30 1,577,786 31,608,655 20.034 6.574 6.541 6.574 6.396 6.574 4,872,310 6.4874 3.57%
2005-11-22 0 19.60 19.55 19.60 19.55 19.90 276,500 5,441,170 19.679 6.347 6.331 6.347 6.331 6.444 853,851 6.3725 -1.51%
2005-11-21 0 19.90 19.85 19.90 19.30 19.95 1,469,868 29,035,256 19.754 6.444 6.428 6.444 6.250 6.460 4,539,052 6.3968 3.11%
2005-11-18 0 19.30 19.30 19.35 18.65 19.35 539,500 10,346,700 19.178 6.250 6.250 6.266 6.039 6.266 1,666,013 6.2105 3.49%
2005-11-17 0 18.65 18.65 18.70 18.55 19.00 2,409,500 45,191,729 18.756 6.039 6.039 6.056 6.007 6.153 7,440,700 6.0736 -1.84%
2005-11-16 0 19.00 18.95 19.00 18.90 19.20 902,557 17,169,226 19.023 6.153 6.137 6.153 6.120 6.217 2,787,157 6.1601 -1.04%
2005-11-15 0 19.20 19.15 19.20 19.15 19.50 202,000 3,874,960 19.183 6.217 6.201 6.217 6.201 6.315 623,790 6.2120 0.52%
2005-11-14 0 19.10 19.10 19.15 19.05 19.25 689,000 13,174,400 19.121 6.185 6.185 6.201 6.169 6.234 2,127,679 6.1919 0.26%
2005-11-11 0 19.05 19.00 19.05 19.00 19.25 1,397,075 26,670,014 19.090 6.169 6.153 6.169 6.153 6.234 4,314,262 6.1818 -0.26%
2005-11-10 0 19.10 19.15 19.20 19.10 19.20 767,344 14,691,126 19.145 6.185 6.201 6.217 6.185 6.217 2,369,610 6.1998 -0.78%
2005-11-09 0 19.25 19.25 19.30 19.25 19.70 1,363,600 26,516,791 19.446 6.234 6.234 6.250 6.234 6.379 4,210,889 6.2972 -1.53%
2005-11-08 0 19.55 19.55 19.65 19.55 19.95 959,500 18,944,175 19.744 6.331 6.331 6.363 6.331 6.460 2,963,001 6.3936 -2.01%
2005-11-07 0 19.95 19.90 19.95 19.85 20.40 684,668 13,690,051 19.995 6.460 6.444 6.460 6.428 6.606 2,114,301 6.4750 -0.25%
2005-11-04 0 20.00 20.00 20.05 19.90 20.00 460,000 9,198,411 19.997 6.477 6.477 6.493 6.444 6.477 1,420,511 6.4754 -0.25%
2005-11-03 0 20.05 20.00 20.05 19.95 20.05 960,000 19,196,850 19.997 6.493 6.477 6.493 6.460 6.493 2,964,545 6.4755 0.50%
2005-11-02 0 19.95 19.95 20.00 19.90 20.05 805,499 16,108,105 19.998 6.460 6.460 6.477 6.444 6.493 2,487,436 6.4758 -0.25%
2005-11-01 0 20.00 19.90 20.00 19.50 20.40 1,733,831 34,605,024 19.959 6.477 6.444 6.477 6.315 6.606 5,354,188 6.4632 3.09%
2005-10-31 0 19.40 19.35 19.40 18.75 19.90 632,000 12,244,428 19.374 6.282 6.266 6.282 6.072 6.444 1,951,659 6.2739 -1.02%
2005-10-28 0 19.60 19.50 19.60 19.50 19.75 761,909 15,000,837 19.688 6.347 6.315 6.347 6.315 6.396 2,352,827 6.3757 -0.76%
2005-10-27 0 19.75 19.75 19.80 19.70 19.80 415,505 8,217,698 19.778 6.396 6.396 6.412 6.379 6.412 1,283,108 6.4045 -0.25%
2005-10-26 0 19.80 19.75 19.80 19.60 19.80 1,434,078 28,272,355 19.715 6.412 6.396 6.412 6.347 6.412 4,428,530 6.3841 1.28%
2005-10-25 0 19.55 19.55 19.60 19.50 19.80 734,000 14,291,965 19.471 6.331 6.331 6.347 6.315 6.412 2,266,642 6.3053 1.30%
2005-10-24 0 19.30 19.30 19.45 19.10 19.60 709,504 13,776,938 19.418 6.250 6.250 6.298 6.185 6.347 2,190,997 6.2880 -1.28%
2005-10-21 0 19.55 19.55 19.60 19.10 19.65 413,500 8,085,425 19.554 6.331 6.331 6.347 6.185 6.363 1,276,916 6.3320 0.77%
2005-10-20 0 19.40 19.10 19.40 19.00 19.85 244,864 4,771,489 19.486 6.282 6.185 6.282 6.153 6.428 756,157 6.3102 0.52%
2005-10-19 0 19.30 19.30 19.50 19.30 19.80 800,409 15,607,116 19.499 6.250 6.250 6.315 6.250 6.412 2,471,717 6.3143 -2.53%
2005-10-18 0 19.80 19.75 19.80 19.70 19.90 766,000 15,165,875 19.799 6.412 6.396 6.412 6.379 6.444 2,365,460 6.4114 2.06%
2005-10-17 0 19.40 19.30 19.40 19.15 19.40 303,103 5,837,847 19.260 6.282 6.250 6.282 6.201 6.282 936,003 6.2370 0.00%
2005-10-14 0 19.40 19.00 19.45 19.00 19.50 968,917 18,720,383 19.321 6.282 6.153 6.298 6.153 6.315 2,992,081 6.2566 1.84%
2005-10-13 0 19.05 19.00 19.05 18.75 19.05 813,083 15,390,998 18.929 6.169 6.153 6.169 6.072 6.169 2,510,855 6.1298 0.26%
2005-10-12 0 19.00 18.95 19.00 18.85 19.25 1,459,115 27,720,249 18.998 6.153 6.137 6.153 6.104 6.234 4,505,846 6.1521 0.80%
2005-10-10 0 18.85 18.80 18.85 18.80 19.05 1,650,017 31,122,735 18.862 6.104 6.088 6.104 6.088 6.169 5,095,365 6.1080 -0.53%
2005-10-07 0 18.95 18.90 18.95 18.85 19.45 2,048,500 39,129,750 19.102 6.137 6.120 6.137 6.104 6.298 6,325,907 6.1856 -1.81%
2005-10-06 0 19.50 19.45 19.50 19.20 19.70 1,734,948 33,753,612 19.455 6.250 6.234 6.250 6.154 6.314 5,413,157 6.2355 -1.52%
2005-10-05 0 19.80 19.80 19.85 19.75 20.35 1,110,348 22,095,095 19.899 6.346 6.346 6.362 6.330 6.522 3,464,362 6.3778 -1.98%
2005-10-04 0 20.20 20.15 20.20 20.00 20.45 845,037 17,106,201 20.243 6.474 6.458 6.474 6.410 6.554 2,636,573 6.4880 0.00%
2005-10-03 0 20.20 20.05 20.20 19.65 20.20 1,610,625 32,085,563 19.921 6.474 6.426 6.474 6.298 6.474 5,025,260 6.3849 2.80%
2005-09-30 0 19.65 19.90 20.00 19.55 19.90 2,228,124 43,783,221 19.650 6.298 6.378 6.410 6.266 6.378 6,951,900 6.2980 -2.00%
2005-09-29 0 20.05 19.95 20.05 19.95 20.40 2,905,500 58,259,399 20.051 6.426 6.394 6.426 6.394 6.538 9,065,359 6.4266 0.00%
2005-09-28 0 20.05 20.00 20.05 19.45 20.50 8,479,000 169,077,200 19.941 6.426 6.410 6.426 6.234 6.570 26,455,062 6.3911 -2.20%
2005-09-27 0 20.50 20.45 20.50 20.40 20.95 1,274,500 26,264,891 20.608 6.570 6.554 6.570 6.538 6.715 3,976,527 6.6050 -2.15%
2005-09-26 0 20.95 20.60 20.95 20.50 21.70 4,391,529 91,407,296 20.814 6.715 6.602 6.715 6.570 6.955 13,701,872 6.6712 -3.23%
2005-09-23 0 21.65 21.55 21.65 21.30 21.90 1,440,500 30,950,981 21.486 6.939 6.907 6.939 6.827 7.019 4,494,459 6.8865 0.23%
2005-09-22 0 21.60 21.35 21.60 21.20 21.80 877,114 18,833,934 21.473 6.923 6.843 6.923 6.795 6.987 2,736,656 6.8821 -0.46%
2005-09-21 0 21.70 21.65 21.70 21.10 21.70 1,217,483 26,244,927 21.557 6.955 6.939 6.955 6.763 6.955 3,798,630 6.9090 2.84%
2005-09-20 0 21.10 21.10 21.20 20.95 21.35 939,500 19,882,875 21.163 6.763 6.763 6.795 6.715 6.843 2,931,304 6.7829 0.72%
2005-09-16 0 20.95 20.95 21.00 20.85 21.00 371,000 7,778,396 20.966 6.715 6.715 6.731 6.683 6.731 1,157,545 6.7197 -0.71%
2005-09-15 0 21.10 21.10 21.45 20.80 21.25 1,053,000 22,139,843 21.025 6.763 6.763 6.875 6.667 6.811 3,285,432 6.7388 0.00%
2005-09-14 0 21.10 21.05 21.10 21.00 21.40 1,011,075 21,498,850 21.263 6.763 6.747 6.763 6.731 6.859 3,154,623 6.8150 -1.86%
2005-09-13 0 21.50 21.40 21.55 21.20 21.55 1,273,577 27,189,288 21.349 6.891 6.859 6.907 6.795 6.907 3,973,648 6.8424 2.38%
2005-09-12 0 21.00 20.95 21.00 20.95 21.00 82,500 1,730,575 20.977 6.731 6.715 6.731 6.715 6.731 257,406 6.7231 0.48%
2005-09-09 0 20.90 20.85 20.90 20.85 21.10 569,000 11,912,550 20.936 6.699 6.683 6.699 6.683 6.763 1,775,319 6.7101 0.24%
2005-09-08 0 20.85 20.80 20.90 20.80 21.50 446,000 9,402,588 21.082 6.683 6.667 6.699 6.667 6.891 1,391,551 6.7569 -2.80%
2005-09-07 0 21.45 21.10 21.50 20.90 21.50 678,500 14,424,089 21.259 6.875 6.763 6.891 6.699 6.891 2,116,967 6.8136 2.63%
2005-09-06 0 20.90 20.90 21.00 20.80 21.45 476,570 10,081,881 21.155 6.699 6.699 6.731 6.667 6.875 1,486,931 6.7803 -2.11%
2005-09-05 0 21.35 21.25 21.35 21.25 21.45 70,500 1,505,925 21.361 6.843 6.811 6.843 6.811 6.875 219,965 6.8462 -0.47%
2005-09-02 0 21.45 21.40 21.50 21.15 21.50 1,747,542 37,293,233 21.340 6.875 6.859 6.891 6.779 6.891 5,452,451 6.8397 1.42%
2005-09-01 0 21.15 21.15 21.20 20.95 21.20 322,000 6,810,834 21.152 6.779 6.779 6.795 6.715 6.795 1,004,662 6.7792 0.24%
2005-08-31 0 21.10 21.00 21.15 20.95 21.20 731,039 15,451,451 21.136 6.763 6.731 6.779 6.715 6.795 2,280,892 6.7743 0.48%
2005-08-30 0 21.00 20.50 21.00 20.75 21.00 276,500 5,765,075 20.850 6.731 6.570 6.731 6.650 6.731 862,699 6.6826 1.20%
2005-08-29 0 20.75 20.75 20.80 20.50 20.90 310,345 6,422,355 20.694 6.650 6.650 6.667 6.570 6.699 968,298 6.6326 0.97%
2005-08-26 0 20.55 20.55 20.65 20.45 20.60 724,000 14,882,500 20.556 6.586 6.586 6.618 6.554 6.602 2,258,930 6.5883 -1.44%
2005-08-25 0 20.85 20.70 20.85 20.35 20.90 666,028 13,841,911 20.783 6.683 6.634 6.683 6.522 6.699 2,078,053 6.6610 1.96%
2005-08-24 0 20.45 20.35 20.45 20.10 20.50 1,033,080 21,013,460 20.341 6.554 6.522 6.554 6.442 6.570 3,223,280 6.5193 1.74%
2005-08-23 0 20.10 20.10 20.15 19.80 20.65 1,276,000 25,686,650 20.131 6.442 6.442 6.458 6.346 6.618 3,981,208 6.4520 -1.95%
2005-08-22 0 20.50 20.45 20.50 20.35 20.55 1,403,500 28,706,289 20.453 6.570 6.554 6.570 6.522 6.586 4,379,016 6.5554 -0.24%
2005-08-19 0 20.55 20.50 20.55 20.50 20.90 462,500 9,544,725 20.637 6.586 6.570 6.586 6.570 6.699 1,443,032 6.6144 -1.44%
2005-08-18 0 20.85 20.75 20.85 20.80 21.15 1,829,771 38,456,257 21.017 6.683 6.650 6.683 6.667 6.779 5,709,011 6.7361 -0.48%
2005-08-17 0 20.95 20.95 21.05 20.85 21.05 1,407,937 29,515,883 20.964 6.715 6.715 6.747 6.683 6.747 4,392,860 6.7191 -0.24%
2005-08-16 0 21.00 20.95 21.00 20.95 21.05 290,500 6,100,352 20.999 6.731 6.715 6.731 6.715 6.747 906,380 6.7305 -0.24%
2005-08-15 0 21.05 21.00 21.05 20.90 21.05 855,361 17,975,409 21.015 6.747 6.731 6.747 6.699 6.747 2,668,785 6.7354 0.72%
2005-08-12 0 20.90 20.90 20.95 20.80 21.00 861,293 18,031,208 20.935 6.699 6.699 6.715 6.667 6.731 2,687,293 6.7098 -0.48%
2005-08-11 0 21.00 20.95 21.05 20.70 21.05 1,232,364 25,825,727 20.956 6.731 6.715 6.747 6.634 6.747 3,845,060 6.7166 -0.24%
2005-08-10 0 21.05 21.00 21.05 20.60 21.10 2,039,436 42,693,200 20.934 6.747 6.731 6.747 6.602 6.763 6,363,180 6.7094 2.68%
2005-08-09 0 20.50 20.50 20.55 20.45 20.80 635,858 13,173,920 20.718 6.570 6.570 6.586 6.554 6.667 1,983,921 6.6403 -1.20%
2005-08-08 0 20.75 20.80 20.85 20.30 20.80 511,500 10,549,825 20.625 6.650 6.667 6.683 6.506 6.667 1,595,915 6.6105 0.97%
2005-08-05 0 20.55 20.55 20.60 20.55 20.90 874,128 18,157,947 20.773 6.586 6.586 6.602 6.586 6.699 2,727,339 6.6578 -1.67%
2005-08-04 0 20.90 20.85 20.90 20.65 20.90 880,793 18,351,878 20.836 6.699 6.683 6.699 6.618 6.699 2,748,135 6.6779 0.48%
2005-08-03 0 20.80 20.80 20.90 20.65 20.90 1,943,804 40,363,907 20.765 6.667 6.667 6.699 6.618 6.699 6,064,802 6.6554 0.73%
2005-08-02 0 20.65 20.60 20.70 20.50 20.75 905,258 18,671,170 20.625 6.618 6.602 6.634 6.570 6.650 2,824,467 6.6105 0.00%
2005-08-01 0 20.65 20.65 20.70 20.10 20.75 2,028,500 41,405,235 20.412 6.618 6.618 6.634 6.442 6.650 6,329,059 6.5421 2.74%
2005-07-29 0 20.10 20.05 20.10 19.90 20.30 1,052,238 21,110,771 20.063 6.442 6.426 6.442 6.378 6.506 3,283,055 6.4302 -1.23%
2005-07-28 0 20.35 20.30 20.35 20.05 20.35 1,678,026 33,875,215 20.188 6.522 6.506 6.522 6.426 6.522 5,235,556 6.4702 0.49%
2005-07-27 0 20.25 20.10 20.30 19.85 20.30 1,724,538 34,629,643 20.081 6.490 6.442 6.506 6.362 6.506 5,380,677 6.4359 2.02%
2005-07-26 0 19.85 19.85 19.90 19.75 20.20 1,238,500 24,590,070 19.855 6.362 6.362 6.378 6.330 6.474 3,864,205 6.3636 -1.98%
2005-07-25 0 20.25 20.10 20.30 20.05 20.30 883,080 17,683,825 20.025 6.490 6.442 6.506 6.426 6.506 2,755,270 6.4182 0.25%
2005-07-22 0 20.20 20.15 20.20 19.50 20.20 2,856,209 57,354,021 20.080 6.474 6.458 6.474 6.250 6.474 8,911,568 6.4359 4.94%
2005-07-21 0 19.25 19.25 19.30 19.25 20.00 2,096,500 40,942,000 19.529 6.170 6.170 6.186 6.170 6.410 6,541,224 6.2591 -3.51%
2005-07-20 0 19.95 19.95 20.00 19.80 20.05 2,218,000 44,246,433 19.949 6.394 6.394 6.410 6.346 6.426 6,920,312 6.3937 -0.50%
2005-07-19 0 20.05 19.95 20.00 19.40 20.10 3,890,000 77,012,050 19.797 6.426 6.394 6.410 6.218 6.442 12,137,067 6.3452 3.35%
2005-07-18 0 19.40 19.30 19.40 19.00 19.40 1,238,162 23,845,494 19.259 6.218 6.186 6.218 6.090 6.218 3,863,150 6.1726 2.65%
2005-07-15 0 18.90 18.80 19.00 18.65 19.25 2,323,500 43,974,375 18.926 6.058 6.026 6.090 5.977 6.170 7,249,479 6.0659 -1.56%
2005-07-14 0 19.20 19.05 19.20 18.75 19.30 1,623,303 31,005,941 19.101 6.154 6.106 6.154 6.009 6.186 5,064,817 6.1218 2.40%
2005-07-13 0 18.75 18.75 18.85 18.55 19.00 1,052,918 19,678,212 18.689 6.009 6.009 6.042 5.945 6.090 3,285,176 5.9900 -1.32%
2005-07-12 0 19.00 18.90 19.00 18.10 19.00 6,107,347 114,248,230 18.707 6.090 6.058 6.090 5.801 6.090 19,055,342 5.9956 5.56%
2005-07-11 0 18.00 17.90 17.95 17.20 18.40 3,999,867 70,863,429 17.716 5.769 5.737 5.753 5.513 5.897 12,479,859 5.6782 4.65%
2005-07-08 0 17.20 17.20 17.25 17.15 17.25 663,000 11,413,495 17.215 5.513 5.513 5.529 5.497 5.529 2,068,605 5.5175 -0.58%
2005-07-07 0 17.30 17.20 17.30 17.20 17.55 1,554,000 26,894,220 17.306 5.545 5.513 5.545 5.513 5.625 4,848,587 5.5468 -0.86%
2005-07-06 0 17.45 17.25 17.45 17.20 17.60 1,459,767 25,252,636 17.299 5.593 5.529 5.593 5.513 5.641 4,554,573 5.5445 0.00%
2005-07-05 0 17.45 17.25 17.50 17.25 17.50 1,172,831 20,379,991 17.377 5.593 5.529 5.609 5.529 5.609 3,659,313 5.5693 0.87%
2005-07-04 0 17.30 17.30 17.40 17.20 17.50 553,900 9,613,805 17.357 5.545 5.545 5.577 5.513 5.609 1,728,206 5.5629 0.00%
2005-06-30 0 17.30 17.20 17.40 17.20 17.65 950,500 16,547,589 17.409 5.545 5.513 5.577 5.513 5.657 2,965,625 5.5798 -1.70%
2005-06-29 0 17.60 17.55 17.60 17.45 17.65 486,695 8,548,398 17.564 5.641 5.625 5.641 5.593 5.657 1,518,522 5.6294 0.00%
2005-06-28 0 17.60 17.60 17.65 17.45 17.70 734,546 12,901,544 17.564 5.641 5.641 5.657 5.593 5.673 2,291,834 5.6294 0.86%
2005-06-27 0 17.45 17.40 17.45 17.35 17.55 450,932 7,853,275 17.416 5.593 5.577 5.593 5.561 5.625 1,406,939 5.5818 -0.57%
2005-06-24 0 17.55 17.55 17.60 17.25 17.70 3,121,000 54,631,400 17.504 5.625 5.625 5.641 5.529 5.673 9,737,734 5.6103 1.15%
2005-06-23 0 17.35 17.25 17.40 16.95 17.45 1,888,600 32,334,688 17.121 5.561 5.529 5.577 5.433 5.593 5,892,562 5.4874 2.06%
2005-06-22 0 17.00 16.90 17.00 16.50 17.00 4,666,500 77,870,044 16.687 5.449 5.417 5.449 5.288 5.449 14,559,800 5.3483 3.34%
2005-06-21 0 16.45 16.40 16.45 16.10 16.50 1,351,839 22,058,440 16.317 5.272 5.256 5.272 5.160 5.288 4,217,830 5.2298 2.49%
2005-06-20 0 16.05 16.00 16.05 15.85 16.10 4,696,500 75,166,800 16.005 5.144 5.128 5.144 5.080 5.160 14,653,402 5.1296 0.00%
2005-06-17 0 16.05 16.00 16.05 16.00 16.45 4,635,000 74,907,650 16.161 5.144 5.128 5.144 5.128 5.272 14,461,518 5.1798 -2.43%
2005-06-16 0 16.45 16.35 16.50 16.35 16.75 1,321,621 21,783,372 16.482 5.272 5.240 5.288 5.240 5.368 4,123,548 5.2827 -0.90%
2005-06-15 0 16.60 16.60 16.85 16.50 16.85 1,588,000 26,415,700 16.635 5.320 5.320 5.401 5.288 5.401 4,954,669 5.3315 0.30%
2005-06-14 0 16.55 16.55 16.60 16.55 16.65 1,174,000 19,460,800 16.576 5.304 5.304 5.320 5.304 5.336 3,662,961 5.3129 -0.30%
2005-06-13 0 16.60 16.60 16.65 16.35 16.65 928,000 15,381,984 16.575 5.320 5.320 5.336 5.240 5.336 2,895,424 5.3125 0.91%
2005-06-10 0 16.45 16.45 16.50 16.30 16.70 837,641 13,842,468 16.526 5.272 5.272 5.288 5.224 5.352 2,613,497 5.2965 -0.90%
2005-06-09 0 16.60 16.60 16.65 16.55 16.90 929,000 15,472,850 16.655 5.320 5.320 5.336 5.304 5.417 2,898,544 5.3381 -0.60%
2005-06-08 0 16.70 16.65 16.90 16.65 16.85 1,986,426 33,366,538 16.797 5.352 5.336 5.417 5.336 5.401 6,197,785 5.3836 0.00%
2005-06-07 0 16.70 16.70 16.75 16.55 16.85 568,590 9,502,852 16.713 5.352 5.352 5.368 5.304 5.401 1,774,040 5.3566 0.30%
2005-06-06 0 16.65 16.60 16.65 16.60 16.95 682,000 11,408,850 16.729 5.336 5.320 5.336 5.320 5.433 2,127,887 5.3616 -1.19%
2005-06-03 0 16.85 16.85 16.90 16.70 16.95 777,000 13,117,290 16.882 5.401 5.401 5.417 5.352 5.433 2,424,293 5.4108 -0.59%
2005-06-02 0 16.95 16.85 17.00 16.50 17.05 2,064,000 34,768,131 16.845 5.433 5.401 5.449 5.288 5.465 6,439,822 5.3989 3.04%
2005-06-01 0 16.45 16.45 16.50 16.45 17.05 1,831,777 30,655,972 16.736 5.272 5.272 5.288 5.272 5.465 5,715,270 5.3639 -3.52%
2005-05-31 0 17.05 17.00 17.15 16.90 17.15 1,030,053 17,569,468 17.057 5.465 5.449 5.497 5.417 5.497 3,213,836 5.4668 0.29%
2005-05-30 0 17.00 16.85 17.00 16.75 17.00 896,400 15,201,410 16.958 5.449 5.401 5.449 5.368 5.449 2,796,829 5.4352 0.59%
2005-05-27 0 16.90 16.85 16.90 16.60 16.90 501,500 8,411,275 16.772 5.417 5.401 5.417 5.320 5.417 1,564,714 5.3756 2.42%
2005-05-26 0 16.50 16.50 16.55 16.45 16.65 939,500 15,535,142 16.536 5.288 5.288 5.304 5.272 5.336 2,931,304 5.2997 1.23%
2005-05-25 0 16.30 16.25 16.30 16.20 16.50 1,517,000 24,640,466 16.243 5.224 5.208 5.224 5.192 5.288 4,733,144 5.2059 0.62%
2005-05-24 0 16.20 16.25 16.30 16.05 16.25 1,009,342 16,288,878 16.138 5.192 5.208 5.224 5.144 5.208 3,149,216 5.1724 0.93%
2005-05-23 0 16.05 16.00 16.05 16.00 16.20 1,514,500 24,336,800 16.069 5.144 5.128 5.144 5.128 5.192 4,725,344 5.1503 0.00%
2005-05-20 0 16.05 16.00 16.05 16.00 16.65 2,075,661 33,707,856 16.240 5.144 5.128 5.144 5.128 5.336 6,476,205 5.2049 -3.60%
2005-05-19 0 16.65 16.60 16.65 16.40 16.80 6,477,000 107,212,249 16.553 5.336 5.320 5.336 5.256 5.384 20,208,684 5.3053 -0.60%
2005-05-18 0 16.75 16.75 16.80 16.65 17.05 4,404,000 74,393,207 16.892 5.368 5.368 5.384 5.336 5.465 13,740,782 5.4140 -1.76%
2005-05-17 0 17.05 17.00 17.05 16.90 17.10 2,939,712 49,965,250 16.997 5.465 5.449 5.465 5.417 5.481 9,172,103 5.4475 1.49%
2005-05-13 0 16.80 16.80 16.95 16.70 17.80 4,707,500 81,248,875 17.259 5.384 5.384 5.433 5.352 5.705 14,687,723 5.5318 -6.15%
2005-05-12 0 17.90 17.85 17.90 17.80 17.90 758,184 13,554,223 17.877 5.737 5.721 5.737 5.705 5.737 2,365,586 5.7298 1.13%
2005-05-11 0 17.70 17.65 17.70 17.50 17.75 458,500 8,107,475 17.683 5.673 5.657 5.673 5.609 5.689 1,430,551 5.6674 1.43%
2005-05-10 0 17.45 17.45 17.80 17.40 17.95 597,900 10,666,060 17.839 5.593 5.593 5.705 5.577 5.753 1,865,489 5.7176 -1.97%
2005-05-09 0 17.80 17.70 17.95 17.60 17.95 403,500 7,172,775 17.776 5.705 5.673 5.753 5.641 5.753 1,258,948 5.6974 1.71%
2005-05-06 0 17.50 17.50 17.60 17.45 18.05 351,500 6,223,125 17.704 5.609 5.609 5.641 5.593 5.785 1,096,704 5.6744 -2.51%
2005-05-05 0 17.95 17.90 18.00 17.90 18.10 1,209,500 21,728,950 17.965 5.753 5.737 5.769 5.737 5.801 3,773,723 5.7580 0.56%
2005-05-04 0 17.85 17.80 17.85 17.40 17.90 962,500 16,966,039 17.627 5.721 5.705 5.721 5.577 5.737 3,003,066 5.6496 2.29%
2005-05-03 0 17.45 17.40 17.45 17.10 17.45 552,364 9,538,056 17.268 5.593 5.577 5.593 5.481 5.593 1,723,414 5.5344 2.35%
2005-04-29 0 17.05 17.05 17.20 17.05 17.20 356,500 6,116,502 17.157 5.465 5.465 5.513 5.465 5.513 1,112,304 5.4989 -0.58%
2005-04-28 0 17.15 17.10 17.15 17.10 17.40 731,276 12,591,702 17.219 5.497 5.481 5.497 5.481 5.577 2,281,631 5.5187 -0.87%
2005-04-27 0 17.30 17.20 17.30 17.20 17.30 834,856 14,396,320 17.244 5.545 5.513 5.545 5.513 5.545 2,604,808 5.5268 0.58%
2005-04-26 0 17.20 17.15 17.20 16.90 17.25 1,781,495 30,446,742 17.091 5.513 5.497 5.513 5.417 5.529 5,558,387 5.4776 0.58%
2005-04-25 0 17.10 17.00 17.10 17.05 17.30 851,500 14,544,840 17.081 5.481 5.449 5.481 5.465 5.545 2,656,738 5.4747 1.79%
2005-04-22 0 16.80 16.80 17.05 16.80 17.10 956,000 16,265,588 17.014 5.384 5.384 5.465 5.384 5.481 2,982,786 5.4532 -0.30%
2005-04-21 0 16.85 16.80 16.90 16.80 17.10 1,326,500 22,347,200 16.847 5.401 5.384 5.417 5.384 5.481 4,138,771 5.3995 0.00%
2005-04-20 0 16.85 16.80 17.00 16.80 17.20 444,500 7,562,275 17.013 5.401 5.384 5.449 5.384 5.513 1,386,870 5.4528 0.00%
2005-04-19 0 17.25 17.25 17.30 17.10 17.45 465,500 8,043,600 17.279 5.401 5.401 5.416 5.354 5.463 1,486,870 5.4098 1.17%
2005-04-18 0 17.05 17.00 17.10 16.90 17.20 1,604,000 27,346,846 17.049 5.338 5.322 5.354 5.291 5.385 5,123,393 5.3376 -1.73%
2005-04-15 0 17.35 17.30 17.35 17.10 17.35 1,846,996 31,941,793 17.294 5.432 5.416 5.432 5.354 5.432 5,899,555 5.4143 -0.29%
2005-04-14 0 17.40 17.35 17.40 17.20 17.40 1,483,270 25,673,629 17.309 5.447 5.432 5.447 5.385 5.447 4,737,765 5.4189 0.29%
2005-04-13 0 17.35 17.30 17.35 17.20 17.35 666,375 11,480,663 17.229 5.432 5.416 5.432 5.385 5.432 2,128,492 5.3938 0.87%
2005-04-12 0 17.20 17.10 17.20 17.15 17.25 1,355,500 23,302,527 17.191 5.385 5.354 5.385 5.369 5.401 4,329,651 5.3821 -0.29%
2005-04-11 0 17.25 17.20 17.25 16.85 17.25 1,547,500 26,467,378 17.103 5.401 5.385 5.401 5.275 5.401 4,942,925 5.3546 2.07%
2005-04-08 0 16.90 16.85 17.00 16.85 17.10 2,309,698 39,107,925 16.932 5.291 5.275 5.322 5.275 5.354 7,377,488 5.3010 0.00%
2005-04-07 0 16.90 16.85 16.90 16.75 16.90 3,488,730 58,880,374 16.877 5.291 5.275 5.291 5.244 5.291 11,143,476 5.2838 0.60%
2005-04-06 0 16.80 16.70 16.75 16.70 17.25 2,196,000 37,395,001 17.029 5.260 5.228 5.244 5.228 5.401 7,014,322 5.3312 -1.75%
2005-04-04 0 17.10 17.05 17.10 17.00 17.15 1,982,500 33,888,295 17.094 5.354 5.338 5.354 5.322 5.369 6,332,374 5.3516 0.00%
2005-04-01 0 17.10 17.05 17.10 17.05 17.15 1,341,000 22,935,163 17.103 5.354 5.338 5.354 5.338 5.369 4,283,336 5.3545 0.29%
2005-03-31 0 17.05 17.00 17.05 17.00 17.50 1,331,000 22,879,454 17.190 5.338 5.322 5.338 5.322 5.479 4,251,394 5.3816 -0.29%
2005-03-30 0 17.10 17.05 17.10 17.05 17.25 432,836 7,401,313 17.100 5.354 5.338 5.354 5.338 5.401 1,382,537 5.3534 -0.87%
2005-03-29 0 17.25 17.20 17.30 17.00 17.50 1,953,565 33,854,885 17.330 5.401 5.385 5.416 5.322 5.479 6,239,951 5.4255 -1.43%
2005-03-24 0 17.50 17.45 17.50 17.30 17.55 2,574,500 44,907,144 17.443 5.479 5.463 5.479 5.416 5.494 8,223,302 5.4610 1.16%
2005-03-23 0 17.30 17.25 17.30 16.95 18.00 4,233,000 74,780,035 17.666 5.416 5.401 5.416 5.307 5.635 13,520,776 5.5308 -4.95%
2005-03-22 0 18.20 18.15 18.20 18.15 18.75 1,397,359 25,652,160 18.358 5.698 5.682 5.698 5.682 5.870 4,463,354 5.7473 -1.62%
2005-03-21 0 18.50 18.45 18.50 18.40 18.90 1,589,177 29,498,176 18.562 5.792 5.776 5.792 5.761 5.917 5,076,047 5.8112 -0.54%
2005-03-18 0 18.60 18.60 18.65 18.50 18.75 1,934,500 35,935,809 18.576 5.823 5.823 5.839 5.792 5.870 6,179,055 5.8157 -0.27%
2005-03-17 0 18.65 18.60 18.65 18.25 18.70 1,752,147 32,197,490 18.376 5.839 5.823 5.839 5.714 5.854 5,596,595 5.7530 1.08%
2005-03-16 0 18.45 18.35 18.45 17.95 18.45 1,989,675 36,219,691 18.204 5.776 5.745 5.776 5.620 5.776 6,355,292 5.6991 1.93%
2005-03-15 0 18.10 18.05 18.10 18.00 18.45 2,165,500 39,292,200 18.145 5.667 5.651 5.667 5.635 5.776 6,916,900 5.6806 -0.82%
2005-03-14 0 18.25 18.35 18.60 17.70 19.30 8,510,182 155,452,237 18.267 5.714 5.745 5.823 5.541 6.042 27,182,674 5.7188 -6.17%
2005-03-11 0 19.45 - - - - 23,500 457,075 19.450 6.089 - - - - 75,062 6.0893 0.00%
2005-03-10 0 19.45 19.45 19.50 18.90 19.60 1,743,713 33,505,633 19.215 6.089 6.089 6.105 5.917 6.136 5,569,656 6.0157 2.10%
2005-03-09 0 19.05 19.05 19.10 18.30 19.10 1,691,401 31,477,278 18.610 5.964 5.964 5.980 5.729 5.980 5,402,564 5.8264 4.10%
2005-03-08 0 18.30 18.30 18.35 18.20 19.00 1,058,500 19,550,539 18.470 5.729 5.729 5.745 5.698 5.948 3,380,992 5.7825 -1.61%
2005-03-07 0 18.60 18.55 18.65 18.45 18.80 785,500 14,603,475 18.591 5.823 5.808 5.839 5.776 5.886 2,508,993 5.8205 -0.27%
2005-03-04 0 18.65 18.60 18.65 18.55 19.00 794,000 14,903,479 18.770 5.839 5.823 5.839 5.808 5.948 2,536,144 5.8764 -1.32%
2005-03-03 0 18.90 18.60 18.95 18.50 19.00 913,000 16,988,375 18.607 5.917 5.823 5.933 5.792 5.948 2,916,246 5.8254 1.61%
2005-03-02 0 18.60 18.55 18.60 18.55 19.00 859,000 16,027,495 18.658 5.823 5.808 5.823 5.808 5.948 2,743,762 5.8414 0.27%
2005-03-01 0 18.55 18.55 18.60 18.45 18.65 624,564 11,576,468 18.535 5.808 5.808 5.823 5.776 5.839 1,994,942 5.8029 -0.27%
2005-02-28 0 18.60 18.55 18.60 18.40 18.65 1,027,500 19,072,650 18.562 5.823 5.808 5.823 5.761 5.839 3,281,974 5.8113 1.92%
2005-02-25 0 18.25 18.20 18.40 18.20 18.60 1,045,747 19,279,898 18.436 5.714 5.698 5.761 5.698 5.823 3,340,258 5.7720 1.11%
2005-02-24 0 18.05 18.10 18.30 17.95 18.70 1,669,000 30,256,579 18.129 5.651 5.667 5.729 5.620 5.854 5,331,012 5.6756 -1.90%
2005-02-23 0 18.40 18.25 18.40 18.10 18.75 1,727,000 32,047,176 18.557 5.761 5.714 5.761 5.667 5.870 5,516,272 5.8096 -1.87%
2005-02-22 0 18.75 18.70 18.80 18.70 19.10 2,308,461 43,677,819 18.921 5.870 5.854 5.886 5.854 5.980 7,373,537 5.9236 -1.06%
2005-02-21 0 18.95 18.95 19.00 18.20 19.20 2,061,528 38,934,284 18.886 5.933 5.933 5.948 5.698 6.011 6,584,800 5.9128 4.70%
2005-02-18 0 18.10 18.10 18.15 17.90 18.30 2,335,485 42,318,327 18.120 5.667 5.667 5.682 5.604 5.729 7,459,856 5.6728 2.26%
2005-02-17 0 17.70 17.65 17.70 17.35 17.90 1,073,071 18,972,822 17.681 5.541 5.526 5.541 5.432 5.604 3,427,534 5.5354 2.31%
2005-02-16 0 17.30 17.30 17.35 17.00 18.30 2,616,000 45,348,725 17.335 5.416 5.416 5.432 5.322 5.729 8,355,858 5.4272 -5.46%
2005-02-15 0 18.30 18.05 18.30 17.70 18.35 1,632,255 29,358,521 17.986 5.729 5.651 5.729 5.541 5.745 5,213,644 5.6311 3.39%
2005-02-14 0 17.70 17.70 17.80 16.85 18.20 1,974,005 34,614,983 17.535 5.541 5.541 5.573 5.275 5.698 6,305,239 5.4899 5.99%
2005-02-08 0 16.70 16.70 16.85 16.70 16.90 260,741 4,370,496 16.762 5.228 5.228 5.275 5.228 5.291 832,842 5.2477 0.00%
2005-02-07 0 16.70 16.65 16.70 16.30 16.70 834,373 13,844,721 16.593 5.228 5.213 5.228 5.103 5.228 2,665,100 5.1948 3.73%
2005-02-04 0 16.10 16.10 16.15 16.05 16.20 235,500 3,830,150 16.264 5.040 5.040 5.056 5.025 5.072 752,219 5.0918 -0.62%
2005-02-03 0 16.20 16.20 16.40 16.10 16.50 2,857,372 45,779,537 16.022 5.072 5.072 5.134 5.040 5.166 9,126,833 5.0159 2.53%
2005-02-02 0 15.80 15.80 15.90 15.65 16.60 3,606,000 57,307,115 15.892 4.947 4.947 4.978 4.900 5.197 11,518,053 4.9754 -5.11%
2005-02-01 0 16.65 16.60 16.65 16.35 16.65 908,000 14,954,650 16.470 5.213 5.197 5.213 5.119 5.213 2,900,275 5.1563 1.52%
2005-01-31 0 16.40 16.35 16.40 16.25 16.55 829,708 13,549,555 16.331 5.134 5.119 5.134 5.087 5.181 2,650,200 5.1127 0.61%
2005-01-28 0 16.30 16.15 16.30 16.05 16.30 886,500 14,221,677 16.043 5.103 5.056 5.103 5.025 5.103 2,831,601 5.0225 1.56%
2005-01-27 0 16.05 15.95 16.05 15.80 16.25 1,411,000 22,573,900 15.999 5.025 4.994 5.025 4.947 5.087 4,506,925 5.0087 0.00%
2005-01-26 0 16.05 16.00 16.05 15.85 16.05 1,054,582 16,859,521 15.987 5.025 5.009 5.025 4.962 5.025 3,368,478 5.0051 1.90%
2005-01-25 0 15.75 15.70 15.75 15.30 15.85 1,631,092 25,367,135 15.552 4.931 4.915 4.931 4.790 4.962 5,209,929 4.8690 2.94%
2005-01-24 0 15.30 15.25 15.30 15.30 15.80 581,000 9,042,275 15.563 4.790 4.774 4.790 4.790 4.947 1,855,793 4.8725 -4.37%
2005-01-21 0 16.00 15.90 16.00 15.85 16.35 631,500 10,078,625 15.960 5.009 4.978 5.009 4.962 5.119 2,017,097 4.9966 -1.84%
2005-01-20 0 16.30 16.20 16.30 16.10 16.45 1,413,898 22,933,320 16.220 5.103 5.072 5.103 5.040 5.150 4,516,182 5.0780 0.62%
2005-01-19 0 16.20 16.15 16.30 16.00 16.35 1,701,500 27,796,101 16.336 5.072 5.056 5.103 5.009 5.119 5,434,822 5.1144 -2.70%
2005-01-18 0 16.65 16.45 16.70 16.45 16.75 2,173,000 36,118,450 16.621 5.213 5.150 5.228 5.150 5.244 6,940,856 5.2037 -0.30%
2005-01-17 0 16.70 16.40 16.70 16.20 16.80 469,000 7,716,575 16.453 5.228 5.134 5.228 5.072 5.260 1,498,050 5.1511 1.21%
2005-01-14 0 16.50 16.50 16.55 16.25 16.55 380,500 6,262,425 16.458 5.166 5.166 5.181 5.087 5.181 1,215,369 5.1527 -0.30%
2005-01-13 0 16.55 16.40 16.55 16.50 16.80 1,715,648 28,296,103 16.493 5.181 5.134 5.181 5.166 5.260 5,480,012 5.1635 0.61%
2005-01-12 0 16.45 16.40 16.45 15.95 16.45 735,220 11,813,091 16.067 5.150 5.134 5.150 4.994 5.150 2,348,392 5.0303 3.79%
2005-01-11 0 15.85 15.70 16.00 15.60 16.05 1,047,500 16,586,175 15.834 4.962 4.915 5.009 4.884 5.025 3,345,857 4.9572 0.32%
2005-01-10 0 15.80 15.50 15.80 15.45 15.85 1,838,000 28,592,480 15.556 4.947 4.853 4.947 4.837 4.962 5,870,821 4.8703 1.28%
2005-01-07 0 15.60 15.55 15.60 15.40 16.40 2,989,000 47,203,325 15.792 4.884 4.868 4.884 4.821 5.134 9,547,271 4.9442 -4.29%
2005-01-06 0 16.30 16.25 16.30 16.05 16.40 599,482 9,732,368 16.235 5.103 5.087 5.103 5.025 5.134 1,914,827 5.0826 1.87%
2005-01-05 0 16.00 16.00 16.10 16.00 16.45 632,500 10,154,561 16.055 5.009 5.009 5.040 5.009 5.150 2,020,291 5.0263 -2.14%
2005-01-04 0 16.35 16.25 16.40 16.25 16.65 567,161 9,333,879 16.457 5.119 5.087 5.134 5.087 5.213 1,811,589 5.1523 -0.91%
2005-01-03 0 16.50 16.40 16.60 16.50 16.70 190,833 3,162,027 16.570 5.166 5.134 5.197 5.166 5.228 609,546 5.1875 -0.60%
2004-12-31 0 16.60 16.40 16.60 16.35 16.65 424,791 6,992,164 16.460 5.197 5.134 5.197 5.119 5.213 1,356,840 5.1533 2.47%
2004-12-30 0 16.20 16.05 16.30 16.05 16.45 753,500 12,295,488 16.318 5.072 5.025 5.103 5.025 5.150 2,406,781 5.1087 0.93%
2004-12-29 0 16.05 16.00 16.10 16.00 16.35 662,797 10,707,533 16.155 5.025 5.009 5.040 5.009 5.119 2,117,063 5.0577 -1.23%
2004-12-28 0 16.25 16.15 16.25 16.20 16.45 139,026 2,271,845 16.341 5.087 5.056 5.087 5.072 5.150 444,068 5.1160 -0.91%
2004-12-24 0 16.40 16.30 16.45 16.40 16.75 290,500 4,779,950 16.454 5.134 5.103 5.150 5.134 5.244 927,896 5.1514 0.31%
2004-12-23 0 16.35 16.30 16.35 16.05 16.70 1,307,627 21,475,571 16.423 5.119 5.103 5.119 5.025 5.228 4,176,738 5.1417 2.19%
2004-12-22 0 16.00 16.00 16.30 16.00 16.55 1,012,500 16,551,295 16.347 5.009 5.009 5.103 5.009 5.181 3,234,062 5.1178 -2.74%
2004-12-21 0 16.45 16.45 16.50 16.35 16.80 449,500 7,431,638 16.533 5.150 5.150 5.166 5.119 5.260 1,435,764 5.1761 0.92%
2004-12-20 0 16.30 16.25 16.35 15.90 16.40 1,288,216 20,871,272 16.202 5.103 5.087 5.119 4.978 5.134 4,114,736 5.0723 1.56%
2004-12-17 0 16.05 16.00 16.05 16.00 16.05 587,500 9,414,425 16.025 5.025 5.009 5.025 5.009 5.025 1,876,555 5.0169 0.00%
2004-12-16 0 16.05 16.00 16.05 15.60 16.30 2,322,143 37,151,479 15.999 5.025 5.009 5.025 4.884 5.103 7,417,239 5.0088 0.31%
2004-12-15 0 16.00 16.00 16.05 15.60 16.10 1,656,342 26,350,666 15.909 5.009 5.009 5.025 4.884 5.040 5,290,581 4.9807 1.91%
2004-12-14 0 15.70 15.65 15.70 15.55 15.90 1,028,725 16,162,916 15.712 4.915 4.900 4.915 4.868 4.978 3,285,887 4.9189 0.96%
2004-12-13 0 15.55 15.55 15.65 15.35 15.70 1,219,000 18,810,700 15.431 4.868 4.868 4.900 4.806 4.915 3,893,651 4.8311 1.30%
2004-12-10 0 15.35 15.35 15.40 15.30 15.50 620,350 9,533,053 15.367 4.806 4.806 4.821 4.790 4.853 1,981,482 4.8111 -0.32%
2004-12-09 0 15.40 15.40 15.45 15.40 15.75 2,565,701 39,757,766 15.496 4.821 4.821 4.837 4.821 4.931 8,195,197 4.8513 -1.91%
2004-12-08 0 15.70 15.65 15.70 15.65 16.05 2,532,388 40,033,461 15.809 4.915 4.900 4.915 4.900 5.025 8,088,790 4.9493 -1.88%
2004-12-07 0 16.00 15.95 16.00 15.90 16.30 1,116,100 17,888,165 16.027 5.009 4.994 5.009 4.978 5.103 3,564,975 5.0178 -1.84%
2004-12-06 0 16.30 16.30 16.35 15.55 16.30 1,853,232 29,427,886 15.879 5.103 5.103 5.119 4.868 5.103 5,919,474 4.9714 0.62%
2004-12-03 0 16.20 16.15 16.20 16.15 16.80 1,287,500 21,266,254 16.517 5.072 5.056 5.072 5.056 5.260 4,112,449 5.1712 -3.28%
2004-12-02 0 16.75 16.70 16.75 16.40 16.90 1,690,500 28,258,931 16.716 5.244 5.228 5.244 5.134 5.291 5,399,686 5.2334 2.13%
2004-12-01 0 16.40 16.30 16.40 16.20 16.65 587,849 9,625,024 16.373 5.134 5.103 5.134 5.072 5.213 1,877,669 5.1260 -1.80%
2004-11-30 0 16.70 16.70 16.95 16.70 16.95 1,617,230 27,284,891 16.871 5.228 5.228 5.307 5.228 5.307 5,165,652 5.2820 -1.18%
2004-11-29 0 16.90 16.80 16.90 16.60 16.90 1,980,429 33,266,847 16.798 5.291 5.260 5.291 5.197 5.291 6,325,759 5.2589 1.81%
2004-11-26 0 16.60 16.55 16.60 16.45 16.65 1,272,500 21,112,476 16.591 5.197 5.181 5.197 5.150 5.213 4,064,537 5.1943 0.61%
2004-11-25 0 16.50 16.40 16.50 16.40 17.00 1,848,070 30,776,818 16.653 5.166 5.134 5.166 5.134 5.322 5,902,986 5.2138 0.00%
2004-11-24 0 16.50 16.45 16.50 16.10 16.75 1,785,960 29,500,334 16.518 5.166 5.150 5.166 5.040 5.244 5,704,598 5.1713 2.48%
2004-11-23 0 16.10 16.10 16.15 15.90 16.15 2,236,774 35,920,729 16.059 5.040 5.040 5.056 4.978 5.056 7,144,559 5.0277 1.26%
2004-11-22 0 15.90 15.75 15.90 15.70 15.95 1,782,467 28,284,163 15.868 4.978 4.931 4.978 4.915 4.994 5,693,441 4.9679 0.00%
2004-11-19 0 15.90 15.90 15.95 15.80 16.05 2,134,500 34,027,152 15.942 4.978 4.978 4.994 4.947 5.025 6,817,882 4.9909 -0.93%
2004-11-18 0 16.05 16.05 16.10 15.30 16.15 5,463,179 86,633,400 15.858 5.025 5.025 5.040 4.790 5.056 17,450,134 4.9646 5.59%
2004-11-17 0 15.20 15.20 15.25 15.15 15.25 5,016,600 76,216,245 15.193 4.759 4.759 4.774 4.743 4.774 16,023,700 4.7565 0.33%
2004-11-16 0 15.15 15.10 15.15 15.05 15.25 1,035,500 15,661,995 15.125 4.743 4.727 4.743 4.712 4.774 3,307,527 4.7353 0.00%
2004-11-15 0 15.15 15.15 15.20 15.10 15.40 2,442,234 37,156,969 15.214 4.743 4.743 4.759 4.727 4.821 7,800,826 4.7632 0.00%
2004-11-12 0 15.15 15.10 15.15 14.90 15.15 3,202,000 48,199,035 15.053 4.743 4.727 4.743 4.665 4.743 10,227,622 4.7126 1.34%
2004-11-11 0 14.95 14.95 15.00 14.85 15.05 1,121,000 16,804,400 14.991 4.680 4.680 4.696 4.649 4.712 3,580,626 4.6931 -0.33%
2004-11-10 0 15.00 14.95 15.00 14.95 15.10 1,328,500 19,954,000 15.020 4.696 4.680 4.696 4.680 4.727 4,243,409 4.7024 -0.33%
2004-11-09 0 15.05 15.00 15.10 14.95 15.20 1,766,954 26,579,597 15.043 4.712 4.696 4.727 4.680 4.759 5,643,890 4.7094 0.67%
2004-11-08 0 14.95 14.95 15.00 14.95 15.15 486,000 7,288,925 14.998 4.680 4.680 4.696 4.680 4.743 1,552,350 4.6954 -0.33%
2004-11-05 0 15.00 14.95 15.00 14.95 15.15 1,731,098 25,987,473 15.012 4.696 4.680 4.696 4.680 4.743 5,529,362 4.6999 -0.33%
2004-11-04 0 15.05 15.00 15.05 14.95 15.20 2,610,500 39,277,000 15.046 4.712 4.696 4.712 4.680 4.759 8,338,291 4.7104 0.00%
2004-11-03 0 15.05 14.95 15.05 14.95 15.05 1,127,738 16,929,986 15.012 4.712 4.680 4.712 4.680 4.712 3,602,148 4.7000 0.67%
2004-11-02 0 14.95 14.95 15.00 14.85 15.20 775,000 11,642,500 15.023 4.680 4.680 4.696 4.649 4.759 2,475,455 4.7032 -0.33%
2004-11-01 0 15.00 14.95 15.00 14.90 15.00 134,120 2,010,266 14.989 4.696 4.680 4.696 4.665 4.696 428,397 4.6925 0.00%
2004-10-29 0 15.00 14.95 15.00 14.80 15.40 2,649,516 40,128,094 15.145 4.696 4.680 4.696 4.633 4.821 8,462,913 4.7416 -3.23%
2004-10-28 0 15.50 15.40 15.50 15.30 15.60 1,487,560 22,994,106 15.458 4.853 4.821 4.853 4.790 4.884 4,751,468 4.8394 0.32%
2004-10-27 0 15.45 15.45 15.50 14.95 15.60 900,500 13,837,957 15.367 4.837 4.837 4.853 4.680 4.884 2,876,319 4.8110 3.00%
2004-10-26 0 15.00 14.95 15.05 14.95 15.60 728,071 11,026,076 15.144 4.696 4.680 4.712 4.680 4.884 2,325,557 4.7413 -1.96%
2004-10-25 0 15.30 15.20 15.30 14.70 16.30 3,837,110 59,051,404 15.390 4.790 4.759 4.790 4.602 5.103 12,256,249 4.8181 3.03%
2004-10-21 0 14.85 14.85 14.95 14.70 15.05 1,301,000 19,351,825 14.875 4.649 4.649 4.680 4.602 4.712 4,155,570 4.6568 1.02%
2004-10-20 0 14.70 14.65 14.70 14.70 15.10 677,000 10,054,575 14.852 4.602 4.587 4.602 4.602 4.727 2,162,430 4.6497 -2.33%
2004-10-19 0 15.05 14.90 15.05 14.95 15.10 383,057 5,749,377 15.009 4.712 4.665 4.712 4.680 4.727 1,223,536 4.6990 1.01%
2004-10-18 0 14.90 14.90 15.00 14.90 15.05 397,500 5,935,775 14.933 4.665 4.665 4.696 4.665 4.712 1,269,669 4.6751 -0.67%
2004-10-15 0 15.00 14.95 15.00 14.65 15.00 351,566 5,249,404 14.931 4.696 4.680 4.696 4.587 4.696 1,122,949 4.6747 0.33%
2004-10-14 0 14.95 14.90 14.95 14.85 15.10 363,533 5,438,235 14.959 4.680 4.665 4.680 4.649 4.727 1,161,174 4.6834 -0.66%
2004-10-13 0 15.05 14.90 15.05 14.90 15.15 1,351,500 20,309,981 15.028 4.712 4.665 4.712 4.665 4.743 4,316,874 4.7048 0.33%
2004-10-12 0 15.00 14.95 15.00 14.70 15.00 973,500 14,557,525 14.954 4.696 4.680 4.696 4.602 4.696 3,109,491 4.6816 0.00%
2004-10-11 0 15.00 14.95 15.00 14.70 15.00 596,786 8,935,253 14.972 4.696 4.680 4.696 4.602 4.696 1,906,215 4.6874 2.04%
2004-10-08 0 14.70 14.70 14.85 14.70 15.00 205,875 3,056,916 14.848 4.602 4.602 4.649 4.602 4.696 657,593 4.6486 -1.67%
2004-10-07 0 14.95 14.95 15.00 14.85 15.00 1,221,500 18,204,498 14.903 4.680 4.680 4.696 4.649 4.696 3,901,637 4.6659 -0.33%
2004-10-06 0 15.00 14.95 15.00 14.90 15.00 1,531,335 22,906,814 14.959 4.696 4.680 4.696 4.665 4.696 4,891,291 4.6832 0.67%
2004-10-05 0 14.90 14.90 15.00 14.85 15.05 3,909,500 58,625,429 14.996 4.665 4.665 4.696 4.649 4.712 12,487,473 4.6947 -1.32%
2004-10-04 0 15.10 15.05 15.10 15.10 15.30 3,345,000 50,645,350 15.141 4.727 4.712 4.727 4.727 4.790 10,684,383 4.7401 2.72%
2004-09-30 0 14.70 14.50 14.70 14.45 15.20 1,177,051 17,589,810 14.944 4.602 4.540 4.602 4.524 4.759 3,759,660 4.6786 0.68%
2004-09-28 0 14.60 14.60 14.70 14.50 14.75 1,319,500 19,327,750 14.648 4.571 4.571 4.602 4.540 4.618 4,214,662 4.5858 0.69%
2004-09-27 0 14.50 14.50 14.55 14.30 14.85 2,076,000 30,111,825 14.505 4.540 4.540 4.555 4.477 4.649 6,631,025 4.5411 -1.69%
2004-09-24 1 - - - - - 0 0 - 4.618 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 4.618 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 4.618 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 4.618 - - - - 0 - 0.00%
2004-09-20 0 14.75 14.70 14.75 14.70 15.10 426,000 6,299,575 14.788 4.618 4.602 4.618 4.602 4.727 1,360,702 4.6297 -2.32%
2004-09-17 0 15.10 15.10 15.30 15.05 15.45 1,432,354 21,824,385 15.237 4.727 4.727 4.790 4.712 4.837 4,575,133 4.7702 -0.33%
2004-09-16 0 15.15 15.05 15.15 14.80 15.20 892,009 13,405,157 15.028 4.743 4.712 4.743 4.633 4.759 2,849,198 4.7049 3.77%
2004-09-15 0 14.60 14.60 14.80 14.60 15.05 1,010,176 14,922,127 14.772 4.571 4.571 4.633 4.571 4.712 3,226,639 4.6247 -2.99%
2004-09-14 0 15.05 14.90 15.05 14.90 15.10 1,465,500 22,007,350 15.017 4.712 4.665 4.712 4.665 4.727 4,681,006 4.7014 0.33%
2004-09-13 0 15.00 14.95 15.00 14.50 15.05 1,376,500 20,436,661 14.847 4.696 4.680 4.696 4.540 4.712 4,396,728 4.6482 3.45%
2004-09-10 0 14.50 14.30 14.50 14.00 14.55 3,048,200 43,397,615 14.237 4.540 4.477 4.540 4.383 4.555 9,736,364 4.4573 0.00%
2004-09-09 0 14.50 14.50 14.55 14.30 14.55 1,143,529 16,547,295 14.470 4.540 4.540 4.555 4.477 4.555 3,652,587 4.5303 0.35%
2004-09-08 0 14.45 14.45 14.50 14.30 15.30 2,645,625 38,689,900 14.624 4.524 4.524 4.540 4.477 4.790 8,450,485 4.5784 -1.37%
2004-09-07 0 14.65 14.65 14.75 13.90 15.00 3,614,999 52,396,415 14.494 4.587 4.587 4.618 4.352 4.696 11,546,797 4.5377 5.40%
2004-09-06 0 13.90 13.75 13.95 13.25 14.00 3,448,600 46,993,765 13.627 4.352 4.305 4.367 4.148 4.383 11,015,296 4.2662 2.96%
2004-09-03 0 13.50 13.50 13.55 13.30 13.95 1,744,500 23,668,975 13.568 4.226 4.226 4.242 4.164 4.367 5,572,169 4.2477 -2.53%
2004-09-02 0 13.85 13.75 13.85 13.80 14.20 1,125,538 15,896,937 14.124 4.336 4.305 4.336 4.320 4.446 3,595,121 4.4218 -1.77%
2004-09-01 0 14.10 14.10 14.15 14.05 14.25 1,102,076 15,626,428 14.179 4.414 4.414 4.430 4.399 4.461 3,520,180 4.4391 0.00%
2004-08-31 0 14.10 14.05 14.10 13.95 14.15 1,626,479 22,915,229 14.089 4.414 4.399 4.414 4.367 4.430 5,195,194 4.4109 1.08%
2004-08-30 0 13.95 13.90 13.95 13.75 13.95 274,000 3,804,450 13.885 4.367 4.352 4.367 4.305 4.367 875,193 4.3470 1.09%
2004-08-27 0 13.80 13.75 13.80 13.70 14.05 172,000 2,373,150 13.797 4.320 4.305 4.320 4.289 4.399 549,391 4.3196 -1.78%
2004-08-26 0 14.05 13.85 14.05 13.70 14.05 1,556,145 21,705,694 13.948 4.399 4.336 4.399 4.289 4.399 4,970,538 4.3669 4.46%
2004-08-25 0 13.65 13.70 13.85 13.65 14.20 1,939,390 27,112,327 13.980 4.211 4.226 4.273 4.211 4.381 6,286,789 4.3126 -2.85%
2004-08-24 0 14.05 14.05 14.10 13.55 14.10 2,243,997 30,761,052 13.708 4.334 4.334 4.350 4.180 4.350 7,274,212 4.2288 2.93%
2004-08-23 0 13.65 13.55 13.70 13.50 13.80 1,902,037 25,685,398 13.504 4.211 4.180 4.226 4.165 4.257 6,165,704 4.1659 1.87%
2004-08-20 0 13.40 13.40 13.50 13.20 13.45 246,500 3,304,225 13.405 4.134 4.134 4.165 4.072 4.149 799,062 4.1351 -1.11%
2004-08-19 0 13.55 13.50 13.60 12.95 13.60 1,852,569 24,954,511 13.470 4.180 4.165 4.195 3.995 4.195 6,005,347 4.1554 3.04%
2004-08-18 0 13.15 13.10 13.15 12.40 13.35 983,500 12,815,325 13.030 4.057 4.041 4.057 3.825 4.118 3,188,145 4.0197 6.05%
2004-08-17 0 12.40 12.35 12.40 12.40 12.95 358,500 4,543,475 12.674 3.825 3.810 3.825 3.825 3.995 1,162,125 3.9096 -2.75%
2004-08-16 0 12.75 12.65 12.85 12.60 12.90 306,500 3,904,300 12.738 3.933 3.902 3.964 3.887 3.979 993,560 3.9296 -1.54%
2004-08-13 0 12.95 12.95 13.00 12.70 12.95 589,000 7,556,275 12.829 3.995 3.995 4.010 3.918 3.995 1,909,321 3.9576 -0.38%
2004-08-12 0 13.00 13.00 13.05 12.50 13.10 1,880,000 24,341,925 12.948 4.010 4.010 4.026 3.856 4.041 6,094,268 3.9942 0.78%
2004-08-11 0 12.90 12.85 12.90 12.90 13.00 3,472,081 44,724,336 12.881 3.979 3.964 3.979 3.979 4.010 11,255,209 3.9737 1.18%
2004-08-10 0 12.75 12.80 12.85 12.70 13.00 1,753,500 22,409,570 12.780 3.933 3.949 3.964 3.918 4.010 5,684,202 3.9424 1.59%
2004-08-09 0 12.55 12.50 12.55 12.45 12.80 1,131,500 14,405,374 12.731 3.872 3.856 3.872 3.841 3.949 3,667,907 3.9274 -1.95%
2004-08-06 0 12.80 12.80 12.85 12.75 13.00 293,500 3,769,700 12.844 3.949 3.949 3.964 3.933 4.010 951,419 3.9622 -1.92%
2004-08-05 0 13.05 13.05 13.20 12.65 13.40 1,417,182 18,551,289 13.090 4.026 4.026 4.072 3.902 4.134 4,593,982 4.0382 1.95%
2004-08-04 0 12.80 12.75 12.90 12.50 12.90 316,500 4,009,100 12.667 3.949 3.933 3.979 3.856 3.979 1,025,977 3.9076 3.23%
2004-08-03 0 12.40 12.35 12.50 12.40 12.65 997,547 12,533,031 12.564 3.825 3.810 3.856 3.825 3.902 3,233,680 3.8758 -0.40%
2004-08-02 0 12.45 12.35 12.45 12.30 12.50 849,160 10,556,286 12.431 3.841 3.810 3.841 3.794 3.856 2,752,664 3.8349 0.00%
2004-07-30 0 12.45 12.45 12.50 12.45 12.50 693,500 8,599,150 12.400 3.841 3.841 3.856 3.841 3.856 2,248,072 3.8251 1.22%
2004-07-29 0 12.30 12.30 12.40 12.25 12.80 659,500 8,159,700 12.373 3.794 3.794 3.825 3.779 3.949 2,137,856 3.8168 -4.28%
2004-07-28 0 12.85 12.70 12.85 12.70 12.90 721,500 9,226,325 12.788 3.964 3.918 3.964 3.918 3.979 2,338,837 3.9448 0.78%
2004-07-27 0 12.75 12.70 12.75 12.70 12.95 1,068,000 13,725,025 12.851 3.933 3.918 3.933 3.918 3.995 3,462,063 3.9644 0.00%
2004-07-26 0 12.75 12.75 12.90 12.70 13.00 1,569,000 20,219,300 12.887 3.933 3.933 3.979 3.918 4.010 5,086,121 3.9754 -1.16%
2004-07-23 0 12.90 12.90 12.95 12.50 12.90 1,076,000 13,719,050 12.750 3.979 3.979 3.995 3.856 3.979 3,487,996 3.9332 3.61%
2004-07-22 0 12.45 12.40 12.45 12.40 12.70 711,000 8,938,275 12.571 3.841 3.825 3.841 3.825 3.918 2,304,800 3.8781 -2.73%
2004-07-21 0 12.80 12.75 12.80 12.50 12.80 800,500 10,111,850 12.632 3.949 3.933 3.949 3.856 3.949 2,594,926 3.8968 3.23%
2004-07-20 0 12.40 12.40 12.50 12.30 12.50 258,237 3,198,115 12.384 3.825 3.825 3.856 3.794 3.856 837,109 3.8204 0.00%
2004-07-19 0 12.40 12.35 12.40 11.95 12.50 256,000 3,171,950 12.390 3.825 3.810 3.825 3.686 3.856 829,858 3.8223 0.81%
2004-07-16 0 12.30 12.30 12.35 11.90 12.35 284,000 3,430,501 12.079 3.794 3.794 3.810 3.671 3.810 920,623 3.7263 1.23%
2004-07-15 0 12.15 12.00 12.15 11.90 12.15 365,000 4,381,433 12.004 3.748 3.702 3.748 3.671 3.748 1,183,196 3.7031 0.00%
2004-07-14 0 12.15 12.10 12.15 12.10 12.55 449,902 5,539,225 12.312 3.748 3.733 3.748 3.733 3.872 1,458,417 3.7981 -2.02%
2004-07-13 0 12.40 12.35 12.40 12.30 12.50 533,538 6,626,962 12.421 3.825 3.810 3.825 3.794 3.856 1,729,534 3.8316 -1.98%
2004-07-12 0 12.65 12.55 12.65 12.45 12.80 559,500 7,067,900 12.633 3.902 3.872 3.902 3.841 3.949 1,813,693 3.8970 0.00%
2004-07-09 0 12.65 12.50 12.70 12.20 12.70 719,500 8,965,600 12.461 3.902 3.856 3.918 3.764 3.918 2,332,354 3.8440 1.61%
2004-07-08 0 12.45 12.40 12.45 12.40 12.80 1,927,500 24,360,625 12.638 3.841 3.825 3.841 3.825 3.949 6,248,246 3.8988 0.40%
2004-07-07 0 12.40 12.35 12.45 12.35 12.50 806,112 9,988,166 12.391 3.825 3.810 3.841 3.810 3.856 2,613,118 3.8223 -1.59%
2004-07-06 0 12.60 12.35 12.60 12.10 12.70 2,102,584 26,384,616 12.549 3.887 3.810 3.887 3.733 3.918 6,815,803 3.8711 4.56%
2004-07-05 0 12.05 12.05 12.10 11.85 12.10 304,000 3,654,292 12.021 3.717 3.717 3.733 3.656 3.733 985,456 3.7082 -1.63%
2004-07-02 0 12.25 12.20 12.30 11.55 12.30 1,694,558 20,261,299 11.957 3.779 3.764 3.794 3.563 3.794 5,493,133 3.6885 3.38%
2004-06-30 0 11.85 11.65 11.90 11.30 11.95 2,585,598 29,960,369 11.587 3.656 3.594 3.671 3.486 3.686 8,381,557 3.5746 5.80%
2004-06-29 0 11.20 11.15 11.25 11.05 11.25 612,000 6,809,493 11.127 3.455 3.440 3.470 3.409 3.470 1,983,879 3.4324 0.00%
2004-06-28 0 11.20 11.20 11.25 10.95 11.25 827,525 9,198,048 11.115 3.455 3.455 3.470 3.378 3.470 2,682,531 3.4289 0.90%
2004-06-25 0 11.10 11.10 11.15 11.00 11.20 1,732,000 19,198,100 11.084 3.424 3.424 3.440 3.393 3.455 5,614,507 3.4194 0.91%
2004-06-24 0 11.00 10.95 11.00 10.95 11.05 4,457,500 49,039,850 11.002 3.393 3.378 3.393 3.378 3.409 14,449,574 3.3939 0.46%
2004-06-23 0 10.95 10.95 11.00 10.90 11.10 1,778,500 19,519,950 10.976 3.378 3.378 3.393 3.363 3.424 5,765,242 3.3858 0.00%
2004-06-21 0 10.95 10.95 11.00 10.90 11.20 1,460,999 16,075,364 11.003 3.378 3.378 3.393 3.363 3.455 4,736,021 3.3943 -2.23%
2004-06-18 0 11.20 11.20 11.35 11.10 11.45 990,500 11,168,925 11.276 3.455 3.455 3.501 3.424 3.532 3,210,836 3.4785 -3.03%
2004-06-17 0 11.55 11.35 11.60 11.25 11.55 547,000 6,223,575 11.378 3.563 3.501 3.578 3.470 3.563 1,773,173 3.5099 1.32%
2004-06-16 0 11.40 11.40 11.45 11.30 11.75 530,001 6,101,736 11.513 3.517 3.517 3.532 3.486 3.625 1,718,068 3.5515 -2.15%
2004-06-15 0 11.65 11.55 11.70 11.50 11.75 1,135,500 13,224,325 11.646 3.594 3.563 3.609 3.548 3.625 3,680,873 3.5927 1.30%
2004-06-14 0 11.50 11.50 11.60 11.50 11.85 1,242,000 14,546,700 11.712 3.548 3.548 3.578 3.548 3.656 4,026,107 3.6131 -1.29%
2004-06-11 0 11.65 11.65 11.70 11.55 11.80 1,357,509 15,829,609 11.661 3.594 3.594 3.609 3.563 3.640 4,400,545 3.5972 1.75%
2004-06-10 0 11.45 11.45 11.50 11.00 12.00 6,774,747 78,004,279 11.514 3.532 3.532 3.548 3.393 3.702 21,961,236 3.5519 -4.18%
2004-06-09 0 11.95 11.95 12.00 11.85 12.35 1,512,000 18,370,050 12.150 3.686 3.686 3.702 3.656 3.810 4,901,347 3.7480 -2.05%
2004-06-08 0 12.20 12.15 12.20 12.20 12.50 984,000 12,099,067 12.296 3.764 3.748 3.764 3.764 3.856 3,189,766 3.7931 -1.61%
2004-06-07 0 12.40 12.35 12.40 12.20 12.55 1,365,073 16,903,537 12.383 3.825 3.810 3.825 3.764 3.872 4,425,064 3.8200 -0.40%
2004-06-04 0 12.45 12.40 12.45 12.45 12.55 792,500 9,915,375 12.512 3.841 3.825 3.841 3.841 3.872 2,568,993 3.8596 -0.80%
2004-06-03 0 12.55 12.50 12.55 12.50 12.95 2,716,000 34,334,725 12.642 3.872 3.856 3.872 3.856 3.995 8,804,272 3.8998 -3.09%
2004-06-02 0 12.95 12.65 12.95 12.40 12.95 1,555,000 19,695,325 12.666 3.995 3.902 3.995 3.825 3.995 5,040,738 3.9072 2.78%
2004-06-01 0 12.60 12.50 12.55 12.55 13.00 872,500 11,082,493 12.702 3.887 3.856 3.872 3.872 4.010 2,828,324 3.9184 -1.56%
2004-05-31 0 12.80 12.80 12.85 12.40 13.05 7,408,500 93,845,208 12.667 3.949 3.949 3.964 3.825 4.026 24,015,630 3.9077 1.59%
2004-05-28 0 12.60 12.55 12.60 12.30 13.05 11,007,549 139,512,416 12.674 3.887 3.872 3.887 3.794 4.026 35,682,422 3.9098 4.13%
2004-05-27 0 12.10 12.10 12.15 11.95 12.35 3,837,000 46,451,411 12.106 3.733 3.733 3.748 3.686 3.810 12,438,142 3.7346 3.86%
2004-05-25 0 11.65 11.60 11.70 11.50 11.80 1,567,500 18,228,175 11.629 3.594 3.578 3.609 3.548 3.640 5,081,258 3.5873 0.43%
2004-05-24 0 11.60 11.55 11.65 11.30 11.90 789,000 9,093,800 11.526 3.578 3.563 3.594 3.486 3.671 2,557,648 3.5555 -0.85%
2004-05-21 0 11.70 11.65 11.70 10.90 11.70 1,317,500 15,030,300 11.408 3.609 3.594 3.609 3.363 3.609 4,270,850 3.5193 7.34%
2004-05-20 0 10.90 10.85 10.90 10.75 11.05 1,601,500 17,450,275 10.896 3.363 3.347 3.363 3.316 3.409 5,191,474 3.3613 0.00%
2004-05-19 0 10.90 10.80 10.90 10.50 11.15 2,743,676 29,448,888 10.733 3.363 3.332 3.363 3.239 3.440 8,893,988 3.3111 9.00%
2004-05-18 0 10.00 10.00 10.10 9.600 10.25 2,881,164 28,715,479 9.9666 3.085 3.085 3.116 2.961 3.162 9,339,673 3.0746 4.17%
2004-05-17 0 9.600 9.500 9.600 9.300 10.05 2,026,000 19,362,750 9.5571 2.961 2.931 2.961 2.869 3.100 6,567,546 2.9482 -5.88%
2004-05-14 0 10.20 10.10 10.20 10.05 10.45 1,351,000 13,919,951 10.303 3.147 3.116 3.147 3.100 3.224 4,379,445 3.1785 -1.92%
2004-05-13 0 10.40 10.35 10.45 10.30 10.85 1,164,557 12,354,576 10.609 3.208 3.193 3.224 3.177 3.347 3,775,065 3.2727 -4.15%
2004-05-12 0 10.85 10.80 10.85 10.65 11.20 3,990,530 43,651,207 10.939 3.347 3.332 3.347 3.285 3.455 12,935,829 3.3744 3.33%
2004-05-11 0 10.50 10.35 10.40 9.900 10.50 2,671,000 27,583,675 10.327 3.239 3.193 3.208 3.054 3.239 8,658,399 3.1858 3.96%
2004-05-10 0 10.10 9.950 10.05 9.850 10.60 2,966,000 29,817,875 10.053 3.116 3.069 3.100 3.039 3.270 9,614,680 3.1013 -7.76%
2004-05-07 0 10.95 10.95 11.00 10.85 11.25 1,218,000 13,386,850 10.991 3.378 3.378 3.393 3.347 3.470 3,948,308 3.3905 -2.67%
2004-05-06 0 11.25 11.20 11.25 11.00 11.40 2,379,258 26,673,063 11.211 3.470 3.455 3.470 3.393 3.517 7,712,679 3.4583 2.27%
2004-05-05 0 11.00 11.00 11.05 10.85 11.15 928,644 10,195,059 10.978 3.393 3.393 3.409 3.347 3.440 3,010,322 3.3867 0.00%
2004-05-04 0 11.00 10.95 11.00 10.85 11.10 3,229,756 35,555,593 11.009 3.393 3.378 3.393 3.347 3.424 10,469,680 3.3961 1.38%
2004-05-03 0 10.85 10.80 10.85 10.80 11.35 3,170,000 34,818,565 10.984 3.347 3.332 3.347 3.332 3.501 10,275,973 3.3883 -4.41%
2004-04-30 0 11.35 11.30 11.35 11.30 11.65 1,629,500 18,554,325 11.387 3.501 3.486 3.501 3.486 3.594 5,282,239 3.5126 -2.58%
2004-04-29 0 11.65 11.60 11.70 11.45 11.75 957,500 11,138,175 11.633 3.594 3.578 3.609 3.532 3.625 3,103,863 3.5885 -2.92%
2004-04-28 0 12.00 11.95 12.00 11.95 12.00 310,500 3,721,357 11.985 3.702 3.686 3.702 3.686 3.702 1,006,527 3.6972 0.42%
2004-04-27 0 11.95 11.90 11.95 11.80 12.05 392,019 4,687,420 11.957 3.686 3.671 3.686 3.640 3.717 1,270,781 3.6886 -0.42%
2004-04-26 0 12.00 11.90 12.00 11.70 12.10 1,409,000 16,770,880 11.903 3.702 3.671 3.702 3.609 3.733 4,567,459 3.6718 0.00%
2004-04-23 0 12.00 12.00 12.05 11.90 12.35 2,926,500 35,262,607 12.049 3.702 3.702 3.717 3.671 3.810 9,486,636 3.7171 0.84%
2004-04-22 0 11.90 11.85 11.90 11.70 12.25 1,641,500 19,589,836 11.934 3.671 3.656 3.671 3.609 3.779 5,321,139 3.6815 -0.83%
2004-04-21 0 12.00 12.00 12.05 12.00 12.30 1,350,280 16,348,224 12.107 3.702 3.702 3.717 3.702 3.794 4,377,111 3.7349 -2.83%
2004-04-20 0 12.35 12.35 12.40 12.30 12.40 788,000 9,729,725 12.347 3.810 3.810 3.825 3.794 3.825 2,554,406 3.8090 -0.40%
2004-04-19 0 12.40 12.35 12.40 12.35 12.50 520,000 6,443,175 12.391 3.825 3.810 3.825 3.810 3.856 1,685,649 3.8224 -1.20%
2004-04-16 0 12.55 12.45 12.55 12.25 12.55 1,527,000 18,920,800 12.391 3.872 3.841 3.872 3.779 3.872 4,949,972 3.8224 2.03%
2004-04-15 0 12.30 12.25 12.30 12.00 12.95 3,676,500 45,993,250 12.510 3.794 3.779 3.794 3.702 3.995 11,917,860 3.8592 -4.28%
2004-04-14 0 12.85 12.85 12.90 12.80 13.40 1,296,934 16,829,968 12.977 3.964 3.964 3.979 3.949 4.134 4,204,183 4.0031 -5.17%
2004-04-13 0 13.70 13.65 13.70 13.65 13.80 2,802,500 38,308,700 13.669 4.180 4.165 4.180 4.165 4.211 9,185,242 4.1707 0.74%
2004-04-08 0 13.60 13.60 13.65 13.45 13.65 3,128,438 42,545,069 13.599 4.149 4.149 4.165 4.104 4.165 10,253,509 4.1493 -0.37%
2004-04-07 0 13.65 13.60 13.65 13.35 13.65 3,791,000 51,426,125 13.565 4.165 4.149 4.165 4.073 4.165 12,425,068 4.1389 0.74%
2004-04-06 0 13.55 13.55 13.60 13.50 13.65 2,123,500 28,856,825 13.589 4.134 4.134 4.149 4.119 4.165 6,959,808 4.1462 1.88%
2004-04-02 0 13.30 13.25 13.35 12.80 13.40 2,853,542 37,610,533 13.180 4.058 4.043 4.073 3.905 4.088 9,352,533 4.0214 3.91%
2004-04-01 0 12.80 12.75 12.80 12.65 12.90 2,421,763 30,850,951 12.739 3.905 3.890 3.905 3.860 3.936 7,937,370 3.8868 1.19%
2004-03-31 0 12.65 12.60 12.65 12.55 12.85 1,570,500 19,885,050 12.662 3.860 3.844 3.860 3.829 3.921 5,147,341 3.8632 -1.56%
2004-03-30 0 12.85 12.75 12.80 12.65 12.90 2,200,500 28,098,200 12.769 3.921 3.890 3.905 3.860 3.936 7,212,177 3.8959 1.98%
2004-03-29 0 12.60 12.55 12.60 12.55 12.70 202,000 2,551,800 12.633 3.844 3.829 3.844 3.829 3.875 662,058 3.8543 -0.79%
2004-03-26 0 12.70 12.65 12.70 12.55 12.80 594,000 7,510,700 12.644 3.875 3.860 3.875 3.829 3.905 1,946,845 3.8579 1.60%
2004-03-25 0 12.50 12.45 12.50 12.50 12.70 912,500 11,435,850 12.532 3.814 3.799 3.814 3.814 3.875 2,990,734 3.8238 -1.57%
2004-03-24 0 12.70 12.70 12.75 12.65 12.80 1,474,500 18,797,800 12.749 3.875 3.875 3.890 3.860 3.905 4,832,699 3.8897 0.79%
2004-03-23 0 12.60 12.60 12.70 12.60 12.85 1,168,500 14,863,825 12.720 3.844 3.844 3.875 3.844 3.921 3,829,779 3.8811 0.00%
2004-03-22 0 12.60 12.60 12.65 12.60 12.85 214,000 2,714,875 12.686 3.844 3.844 3.860 3.844 3.921 701,389 3.8707 -1.95%
2004-03-19 0 12.85 12.80 12.95 12.80 13.00 308,500 3,989,225 12.931 3.921 3.905 3.951 3.905 3.966 1,011,114 3.9454 0.39%
2004-03-18 0 12.80 12.80 12.95 12.75 13.25 3,052,999 39,928,589 13.078 3.905 3.905 3.951 3.890 4.043 10,006,257 3.9904 -3.40%
2004-03-17 0 13.25 13.20 13.30 12.95 13.25 2,923,500 38,407,883 13.138 4.043 4.027 4.058 3.951 4.043 9,581,821 4.0084 3.92%
2004-03-16 0 12.75 12.75 12.80 12.55 12.90 1,086,500 13,907,704 12.800 3.890 3.890 3.905 3.829 3.936 3,561,022 3.9055 0.00%
2004-03-15 0 12.75 12.75 12.90 12.70 13.15 1,090,000 14,049,245 12.889 3.890 3.890 3.936 3.875 4.012 3,572,494 3.9326 -1.92%
2004-03-12 0 13.00 13.00 13.05 12.40 13.05 2,817,000 35,871,500 12.734 3.966 3.966 3.982 3.783 3.982 9,232,766 3.8852 0.78%
2004-03-11 0 12.90 12.85 12.95 12.65 13.00 2,346,500 30,254,700 12.894 3.936 3.921 3.951 3.860 3.966 7,690,694 3.9339 -0.39%
2004-03-10 0 12.95 12.95 13.00 12.60 13.10 4,085,937 52,965,737 12.963 3.951 3.951 3.966 3.844 3.997 13,391,729 3.9551 1.97%
2004-03-09 0 12.70 12.80 12.85 12.50 13.25 1,781,977 23,286,380 13.068 3.875 3.905 3.921 3.814 4.043 5,840,460 3.9871 -4.15%
2004-03-08 0 13.25 13.25 13.35 13.10 13.40 4,930,500 65,182,753 13.220 4.043 4.043 4.073 3.997 4.088 16,159,798 4.0336 1.53%
2004-03-05 0 13.05 13.05 13.10 13.05 13.35 612,500 8,087,575 13.204 3.982 3.982 3.997 3.982 4.073 2,007,479 4.0287 -0.38%
2004-03-04 0 13.10 13.00 13.10 12.90 13.15 3,216,997 41,820,649 13.000 3.997 3.966 3.997 3.936 4.012 10,543,763 3.9664 2.75%
2004-03-03 0 12.75 12.80 13.00 12.75 13.50 1,729,208 22,774,121 13.170 3.890 3.905 3.966 3.890 4.119 5,667,509 4.0184 -4.14%
2004-03-02 0 13.30 13.10 13.30 13.30 13.50 1,667,000 22,238,570 13.340 4.058 3.997 4.058 4.058 4.119 5,463,621 4.0703 -0.37%
2004-03-01 0 13.35 13.40 13.45 13.35 13.55 1,221,213 16,391,326 13.422 4.073 4.088 4.104 4.073 4.134 4,002,547 4.0952 -0.37%
2004-02-27 0 13.40 13.35 13.45 13.10 13.45 1,017,500 13,399,800 13.169 4.088 4.073 4.104 3.997 4.104 3,334,874 4.0181 3.08%
2004-02-26 0 13.00 13.00 13.05 12.75 13.05 2,851,500 37,026,475 12.985 3.966 3.966 3.982 3.890 3.982 9,345,840 3.9618 2.36%
2004-02-25 0 12.70 12.70 12.75 12.70 13.35 2,649,249 34,262,147 12.933 3.875 3.875 3.890 3.875 4.073 8,682,959 3.9459 -4.51%
2004-02-24 0 13.30 13.30 13.35 13.20 13.80 1,695,500 22,688,975 13.382 4.058 4.058 4.073 4.027 4.211 5,557,030 4.0829 -4.32%
2004-02-23 0 13.90 13.80 13.90 13.80 14.00 4,368,000 60,608,028 13.875 4.241 4.211 4.241 4.211 4.272 14,316,195 4.2335 -1.07%
2004-02-20 0 14.05 13.95 14.05 13.75 14.05 3,344,741 46,166,864 13.803 4.287 4.256 4.287 4.195 4.287 10,962,446 4.2114 3.31%
2004-02-19 0 13.60 13.50 13.75 13.50 13.75 1,018,000 13,952,600 13.706 4.149 4.119 4.195 4.119 4.195 3,336,512 4.1818 -0.37%
2004-02-18 0 13.65 13.55 13.60 13.60 13.80 2,291,500 31,352,428 13.682 4.165 4.134 4.149 4.149 4.211 7,510,431 4.1745 0.37%
2004-02-17 0 13.60 13.55 13.60 13.60 13.80 1,756,797 23,993,467 13.658 4.149 4.134 4.149 4.149 4.211 5,757,932 4.1670 1.12%
2004-02-16 0 13.45 13.40 13.45 13.40 13.80 2,308,500 31,618,025 13.696 4.104 4.088 4.104 4.088 4.211 7,566,148 4.1789 -0.74%
2004-02-13 0 13.55 13.55 13.80 13.50 13.85 1,537,500 21,159,500 13.762 4.134 4.134 4.211 4.119 4.226 5,039,183 4.1990 -1.45%
2004-02-12 0 13.75 13.70 13.75 13.70 14.25 1,327,043 18,397,891 13.864 4.195 4.180 4.195 4.180 4.348 4,349,406 4.2300 -2.48%
2004-02-11 0 14.10 14.05 14.20 14.10 14.50 1,667,000 23,946,200 14.365 4.302 4.287 4.333 4.302 4.424 5,463,621 4.3828 -2.08%
2004-02-10 0 14.40 14.35 14.40 14.10 14.45 4,374,040 62,504,129 14.290 4.394 4.378 4.394 4.302 4.409 14,335,991 4.3599 1.77%
2004-02-09 0 14.15 14.10 14.15 13.45 14.30 5,795,500 80,537,075 13.896 4.317 4.302 4.317 4.104 4.363 18,994,851 4.2399 6.39%
2004-02-06 0 13.30 13.25 13.40 13.10 13.50 2,938,500 39,243,975 13.355 4.058 4.043 4.088 3.997 4.119 9,630,984 4.0748 1.53%
2004-02-05 0 13.10 13.05 13.10 12.95 13.35 1,786,000 23,518,875 13.168 3.997 3.982 3.997 3.951 4.073 5,853,646 4.0178 -1.13%
2004-02-04 0 13.25 13.25 13.30 13.20 13.60 3,989,529 53,389,620 13.382 4.043 4.043 4.058 4.027 4.149 13,075,750 4.0831 0.38%
2004-02-03 0 13.20 13.15 13.20 12.85 13.30 3,711,500 48,766,653 13.139 4.027 4.012 4.027 3.921 4.058 12,164,505 4.0089 1.54%
2004-02-02 0 13.00 12.95 13.10 12.50 13.00 4,618,066 60,118,938 13.018 3.966 3.951 3.997 3.814 3.966 15,135,791 3.9720 -1.14%
2004-01-30 0 13.15 13.10 13.15 12.80 13.35 3,398,398 44,198,166 13.006 4.012 3.997 4.012 3.905 4.073 11,138,308 3.9681 1.94%
2004-01-29 0 12.90 12.75 12.90 12.30 13.00 6,030,171 76,368,337 12.664 3.936 3.890 3.936 3.753 3.966 19,763,989 3.8640 0.00%
2004-01-28 0 12.90 12.90 13.00 12.85 13.05 4,508,276 58,475,272 12.971 3.936 3.936 3.966 3.921 3.982 14,775,952 3.9575 -1.15%
2004-01-27 0 13.05 13.05 13.20 13.00 13.85 5,969,500 78,655,475 13.176 3.982 3.982 4.027 3.966 4.226 19,565,139 4.0202 -5.78%
2004-01-26 0 13.85 13.80 13.85 13.75 14.20 2,433,167 33,752,132 13.872 4.226 4.211 4.226 4.195 4.333 7,974,747 4.2324 -0.72%
2004-01-21 0 13.95 13.90 13.95 13.60 14.40 3,890,000 54,293,178 13.957 4.256 4.241 4.256 4.149 4.394 12,749,542 4.2584 2.57%
2004-01-20 0 13.60 13.60 13.70 13.10 13.75 7,115,293 95,849,743 13.471 4.149 4.149 4.180 3.997 4.195 23,320,495 4.1101 3.82%
2004-01-19 0 13.10 13.10 13.15 13.00 13.25 1,293,500 16,987,082 13.133 3.997 3.997 4.012 3.966 4.043 4,239,468 4.0069 -0.76%
2004-01-16 0 13.20 13.15 13.20 13.05 13.35 1,775,500 23,431,873 13.197 4.027 4.012 4.027 3.982 4.073 5,819,232 4.0266 -1.12%
2004-01-15 0 13.35 13.30 13.35 13.15 13.50 2,015,535 26,892,630 13.343 4.073 4.058 4.073 4.012 4.119 6,605,951 4.0710 0.00%
2004-01-14 0 13.35 13.30 13.35 12.80 13.50 4,826,995 63,905,509 13.239 4.073 4.058 4.073 3.905 4.119 15,820,559 4.0394 4.30%
2004-01-13 0 12.80 12.80 12.85 12.40 13.05 5,394,963 68,950,584 12.781 3.905 3.905 3.921 3.783 3.982 17,682,084 3.8995 0.39%
2004-01-12 0 12.75 12.70 12.75 12.25 12.75 3,614,463 45,462,704 12.578 3.890 3.875 3.890 3.738 3.890 11,846,464 3.8377 4.08%
2004-01-09 0 12.25 12.20 12.25 12.10 12.35 2,852,193 34,873,131 12.227 3.738 3.722 3.738 3.692 3.768 9,348,111 3.7305 1.66%
2004-01-08 0 12.05 12.05 12.10 11.80 12.45 2,558,741 31,196,517 12.192 3.677 3.677 3.692 3.600 3.799 8,386,318 3.7199 -3.21%
2004-01-07 0 12.45 12.30 12.45 12.10 12.75 7,675,747 95,788,439 12.479 3.799 3.753 3.799 3.692 3.890 25,157,392 3.8076 2.89%
2004-01-06 0 12.10 12.00 12.10 11.05 12.15 15,777,808 184,243,444 11.677 3.692 3.661 3.692 3.371 3.707 51,712,036 3.5629 11.52%
2004-01-05 0 10.85 10.85 10.95 10.10 11.05 12,777,979 136,730,297 10.700 3.310 3.310 3.341 3.082 3.371 41,880,045 3.2648 6.37%
2004-01-02 0 10.20 10.15 10.20 10.15 10.20 992,603 10,107,236 10.183 3.112 3.097 3.112 3.097 3.112 3,253,273 3.1068 0.49%
2003-12-31 0 10.15 10.05 10.15 9.950 10.15 1,341,500 13,523,220 10.081 3.097 3.066 3.097 3.036 3.097 4,396,789 3.0757 -0.49%
2003-12-30 0 10.20 10.10 10.20 9.800 10.25 974,633 9,754,727 10.009 3.112 3.082 3.112 2.990 3.127 3,194,376 3.0537 5.15%
2003-12-29 0 9.700 9.700 9.800 9.650 9.750 669,500 6,518,650 9.7366 2.960 2.960 2.990 2.944 2.975 2,194,298 2.9707 -0.51%
2003-12-24 0 9.750 9.700 9.750 9.700 9.800 151,280 1,474,288 9.7454 2.975 2.960 2.975 2.960 2.990 495,823 2.9734 0.52%
2003-12-23 0 9.700 9.700 9.750 9.700 9.800 600,928 5,852,366 9.7389 2.960 2.960 2.975 2.960 2.990 1,969,552 2.9714 0.00%
2003-12-22 0 9.700 9.700 9.750 9.700 9.850 1,069,464 10,425,651 9.7485 2.960 2.960 2.975 2.960 3.005 3,505,187 2.9743 0.52%
2003-12-19 0 9.650 9.600 9.700 9.600 9.950 2,198,238 21,348,322 9.7116 2.944 2.929 2.960 2.929 3.036 7,204,763 2.9631 -1.53%
2003-12-18 0 9.800 9.800 9.850 9.700 10.00 1,044,500 10,278,025 9.8401 2.990 2.990 3.005 2.960 3.051 3,423,367 3.0023 0.00%
2003-12-17 0 9.800 9.750 9.800 9.600 10.10 870,000 8,548,075 9.8254 2.990 2.975 2.990 2.929 3.082 2,851,440 2.9978 -2.00%
2003-12-16 0 10.00 10.05 10.10 9.750 10.30 440,808 4,440,713 10.074 3.051 3.066 3.082 2.975 3.143 1,444,756 3.0737 -2.44%
2003-12-15 0 10.25 10.25 10.30 10.15 10.45 557,000 5,724,725 10.278 3.127 3.127 3.143 3.097 3.188 1,825,577 3.1358 -0.49%
2003-12-12 0 10.30 10.30 10.35 10.25 10.50 1,939,500 20,040,765 10.333 3.143 3.143 3.158 3.127 3.204 6,356,745 3.1527 0.49%
2003-12-11 0 10.25 10.25 10.30 10.15 10.35 552,500 5,681,100 10.283 3.127 3.127 3.143 3.097 3.158 1,810,828 3.1373 -1.44%
2003-12-10 0 10.40 10.35 10.40 10.30 10.45 1,482,500 15,421,655 10.402 3.173 3.158 3.173 3.143 3.188 4,858,919 3.1739 0.00%
2003-12-09 0 10.40 10.30 10.45 10.35 10.50 739,500 7,692,400 10.402 3.173 3.143 3.188 3.158 3.204 2,423,724 3.1738 0.97%
2003-12-08 0 10.30 10.25 10.30 10.25 10.40 121,000 1,253,150 10.357 3.143 3.127 3.143 3.127 3.173 396,580 3.1599 -0.48%
2003-12-05 0 10.35 10.35 10.40 10.20 10.45 259,286 2,687,053 10.363 3.158 3.158 3.173 3.112 3.188 849,814 3.1619 0.98%
2003-12-04 0 10.25 10.25 10.30 10.15 10.35 1,871,500 19,159,200 10.237 3.127 3.127 3.143 3.097 3.158 6,133,873 3.1235 -0.97%
2003-12-03 0 10.35 10.30 10.35 10.30 10.45 1,297,000 13,461,125 10.379 3.158 3.143 3.158 3.143 3.188 4,250,940 3.1666 -0.96%
2003-12-02 0 10.45 10.40 10.45 10.35 10.55 1,522,000 15,907,400 10.452 3.188 3.173 3.188 3.158 3.219 4,988,381 3.1889 0.97%
2003-12-01 0 10.35 10.25 10.30 10.00 10.55 2,471,000 25,690,025 10.397 3.158 3.127 3.143 3.051 3.219 8,098,745 3.1721 3.50%
2003-11-28 0 10.00 9.900 10.00 9.450 10.05 2,874,000 28,378,875 9.8743 3.051 3.021 3.051 2.883 3.066 9,419,584 3.0128 5.82%
2003-11-27 0 9.450 9.450 9.500 9.400 9.500 1,590,500 14,982,775 9.4202 2.883 2.883 2.899 2.868 2.899 5,212,891 2.8742 -0.53%
2003-11-26 0 9.500 9.450 9.500 9.400 9.600 827,500 7,844,950 9.4803 2.899 2.883 2.899 2.868 2.929 2,712,145 2.8925 -0.52%
2003-11-25 0 9.550 9.500 9.550 9.350 9.650 973,500 9,288,195 9.5410 2.914 2.899 2.914 2.853 2.944 3,190,663 2.9111 2.69%
2003-11-24 0 9.300 9.250 9.300 9.200 9.550 600,000 5,610,700 9.3512 2.838 2.822 2.838 2.807 2.914 1,966,510 2.8531 -2.62%
2003-11-21 0 9.550 9.550 9.600 9.450 9.700 365,000 3,475,225 9.5212 2.914 2.914 2.929 2.883 2.960 1,196,294 2.9050 -1.55%
2003-11-20 0 9.700 9.700 9.750 9.600 9.700 70,500 680,900 9.6582 2.960 2.960 2.975 2.929 2.960 231,065 2.9468 2.11%
2003-11-19 0 9.500 9.450 9.500 9.500 9.650 636,717 6,082,168 9.5524 2.899 2.883 2.899 2.899 2.944 2,086,851 2.9145 -1.55%
2003-11-18 0 9.650 9.650 9.700 9.600 9.900 795,392 7,726,579 9.7142 2.944 2.944 2.960 2.929 3.021 2,606,911 2.9639 -3.02%
2003-11-17 0 9.950 9.900 10.00 9.900 10.05 726,099 7,259,645 9.9981 3.036 3.021 3.051 3.021 3.066 2,379,802 3.0505 -1.00%
2003-11-14 0 10.05 10.00 10.10 10.05 10.20 651,000 6,587,825 10.120 3.066 3.051 3.082 3.066 3.112 2,133,664 3.0876 -0.50%
2003-11-13 0 10.10 10.10 10.15 9.950 10.20 632,529 6,351,511 10.041 3.082 3.082 3.097 3.036 3.112 2,073,125 3.0637 -0.49%
2003-11-12 0 10.15 9.950 10.20 9.950 10.15 105,000 1,048,850 9.9890 3.097 3.036 3.112 3.036 3.097 344,139 3.0477 1.00%
2003-11-11 0 10.05 10.00 10.10 10.05 10.10 19,500 196,250 10.064 3.066 3.051 3.082 3.066 3.082 63,912 3.0706 -0.99%
2003-11-10 0 10.15 10.05 10.15 9.900 10.15 205,500 2,060,950 10.029 3.097 3.066 3.097 3.021 3.097 673,530 3.0599 2.53%
2003-11-07 0 9.900 9.900 10.10 9.900 10.15 929,961 9,316,868 10.019 3.021 3.021 3.082 3.021 3.097 3,047,963 3.0568 -0.50%
2003-11-06 0 9.950 9.950 10.00 9.850 10.50 1,057,268 10,654,661 10.078 3.036 3.036 3.051 3.005 3.204 3,465,214 3.0747 -2.93%
2003-11-05 0 10.25 10.20 10.25 10.20 10.40 419,000 4,320,150 10.311 3.127 3.112 3.127 3.112 3.173 1,373,280 3.1459 -0.49%
2003-11-04 0 10.30 10.30 10.35 10.30 10.40 347,676 3,603,028 10.363 3.143 3.143 3.158 3.143 3.173 1,139,514 3.1619 -0.96%
2003-11-03 0 10.40 10.35 10.40 10.40 10.55 1,149,000 11,966,700 10.415 3.173 3.158 3.173 3.173 3.219 3,765,867 3.1777 0.97%
2003-10-31 0 10.30 10.30 10.35 10.30 10.50 524,058 5,445,642 10.391 3.143 3.143 3.158 3.143 3.204 1,717,609 3.1705 -1.44%
2003-10-30 0 10.45 10.40 10.45 10.35 10.50 1,734,000 18,044,680 10.406 3.188 3.173 3.188 3.158 3.204 5,683,215 3.1751 -0.48%
2003-10-29 0 10.50 10.45 10.50 10.35 10.65 705,000 7,387,425 10.479 3.204 3.188 3.204 3.158 3.249 2,310,650 3.1971 0.96%
2003-10-28 0 10.40 10.40 10.45 10.40 10.55 412,500 4,314,450 10.459 3.173 3.173 3.188 3.173 3.219 1,351,976 3.1912 -0.48%
2003-10-27 0 10.45 10.30 10.40 10.40 10.50 85,000 891,050 10.483 3.188 3.143 3.173 3.173 3.204 278,589 3.1984 -0.48%
2003-10-24 0 10.50 10.50 10.55 10.45 10.65 357,000 3,757,525 10.525 3.204 3.204 3.219 3.188 3.249 1,170,074 3.2114 0.48%
2003-10-23 0 10.45 10.40 10.45 10.40 10.90 677,866 7,180,554 10.593 3.188 3.173 3.188 3.173 3.326 2,221,717 3.2320 -4.57%
2003-10-22 0 10.95 10.80 11.00 10.80 11.05 1,354,000 14,850,150 10.968 3.341 3.295 3.356 3.295 3.371 4,437,758 3.3463 0.92%
2003-10-21 0 10.85 10.85 10.90 10.55 10.90 718,000 7,702,725 10.728 3.310 3.310 3.326 3.219 3.326 2,353,257 3.2732 2.84%
2003-10-20 0 10.55 10.55 10.60 10.50 10.90 679,000 7,371,129 10.856 3.219 3.219 3.234 3.204 3.326 2,225,434 3.3122 -1.86%
2003-10-17 0 10.75 10.70 10.90 10.70 10.95 387,129 4,218,817 10.898 3.280 3.265 3.326 3.265 3.341 1,268,822 3.3250 -0.92%
2003-10-16 0 10.85 10.80 10.85 10.75 11.10 264,500 2,878,025 10.881 3.310 3.295 3.310 3.280 3.387 866,903 3.3199 -1.36%
2003-10-15 0 11.00 10.95 11.00 10.70 11.05 613,143 6,718,719 10.958 3.356 3.341 3.356 3.265 3.371 2,009,587 3.3433 0.00%
2003-10-14 0 11.00 10.95 11.00 10.95 11.20 1,935,365 21,305,854 11.009 3.356 3.341 3.356 3.341 3.417 6,343,192 3.3589 0.46%
2003-10-13 0 10.95 10.95 11.00 10.85 11.00 822,500 9,006,780 10.950 3.341 3.341 3.356 3.310 3.356 2,695,758 3.3411 0.00%
2003-10-10 0 10.95 10.85 10.95 10.60 11.05 1,752,571 18,855,347 10.759 3.341 3.310 3.341 3.234 3.371 5,744,082 3.2826 4.29%
2003-10-09 0 10.50 10.45 10.50 10.05 10.65 4,135,500 43,251,166 10.459 3.204 3.188 3.204 3.066 3.249 13,554,172 3.1910 0.96%
2003-10-08 0 10.40 10.40 10.45 10.25 10.80 927,729 9,766,088 10.527 3.173 3.173 3.188 3.127 3.295 3,040,648 3.2118 -2.80%
2003-10-07 0 10.70 10.70 10.80 10.60 11.00 1,211,072 12,972,013 10.711 3.265 3.265 3.295 3.234 3.356 3,969,309 3.2681 -3.60%
2003-10-06 0 11.10 11.05 11.15 11.05 11.45 1,575,564 17,750,939 11.266 3.387 3.371 3.402 3.371 3.493 5,163,938 3.4375 -0.89%
2003-10-03 0 11.20 11.20 11.25 10.95 11.30 3,677,703 40,916,953 11.126 3.417 3.417 3.432 3.341 3.448 12,053,735 3.3945 2.28%
2003-10-02 0 10.95 10.90 11.00 10.85 11.20 2,806,069 30,871,220 11.002 3.341 3.326 3.356 3.310 3.417 9,196,939 3.3567 3.30%
2003-09-30 0 10.60 10.60 10.65 10.50 10.70 299,000 3,158,800 10.565 3.234 3.234 3.249 3.204 3.265 979,978 3.2233 0.95%
2003-09-29 0 10.50 10.50 10.65 10.50 10.70 306,369 3,262,006 10.647 3.204 3.204 3.249 3.204 3.265 1,004,130 3.2486 -1.41%
2003-09-26 0 10.65 10.60 10.75 10.60 10.85 1,946,000 20,755,175 10.666 3.249 3.234 3.280 3.234 3.310 6,378,048 3.2542 -2.74%
2003-09-25 0 10.95 10.90 10.95 10.80 11.25 2,150,150 23,675,117 11.011 3.341 3.326 3.341 3.295 3.432 7,047,154 3.3595 -0.18%
2003-09-24 0 11.10 11.10 11.25 10.10 11.40 2,040,418 22,290,652 10.925 3.347 3.347 3.392 3.046 3.438 6,766,755 3.2941 9.90%
2003-09-23 0 10.10 10.10 10.15 9.750 10.20 520,387 5,201,761 9.9959 3.046 3.046 3.061 2.940 3.076 1,725,789 3.0141 3.06%
2003-09-22 0 9.800 9.800 9.850 9.600 10.10 1,088,800 10,618,275 9.7523 2.955 2.955 2.970 2.895 3.046 3,610,850 2.9407 -3.92%
2003-09-19 0 10.20 10.25 10.40 10.00 10.50 958,000 9,669,325 10.093 3.076 3.091 3.136 3.015 3.166 3,177,070 3.0435 -0.97%
2003-09-18 0 10.30 10.30 10.35 10.20 10.55 1,213,373 12,535,609 10.331 3.106 3.106 3.121 3.076 3.181 4,023,979 3.1152 -0.96%
2003-09-17 0 10.40 10.35 10.40 10.40 10.80 1,008,500 10,664,575 10.575 3.136 3.121 3.136 3.136 3.257 3,344,546 3.1886 -2.80%
2003-09-16 0 10.70 10.60 10.70 10.40 10.75 2,042,021 21,771,940 10.662 3.226 3.196 3.226 3.136 3.242 6,772,071 3.2150 2.39%
2003-09-15 0 10.45 10.40 10.45 10.20 10.70 1,041,000 10,843,685 10.417 3.151 3.136 3.151 3.076 3.226 3,452,328 3.1410 -0.95%
2003-09-11 0 10.55 10.50 10.55 10.00 10.60 1,640,500 16,850,608 10.272 3.181 3.166 3.181 3.015 3.196 5,440,484 3.0973 5.50%
2003-09-10 0 10.00 9.850 10.15 9.750 10.20 2,065,268 20,609,772 9.9792 3.015 2.970 3.061 2.940 3.076 6,849,167 3.0091 -1.96%
2003-09-09 0 10.20 10.20 10.45 10.20 10.85 2,154,994 22,712,600 10.540 3.076 3.076 3.151 3.076 3.272 7,146,730 3.1780 -7.69%
2003-09-08 0 11.05 11.00 11.05 10.60 11.05 1,195,929 13,064,768 10.924 3.332 3.317 3.332 3.196 3.332 3,966,128 3.2941 2.31%
2003-09-05 0 10.80 10.80 10.85 10.60 11.10 707,876 7,697,520 10.874 3.257 3.257 3.272 3.196 3.347 2,347,570 3.2789 -4.42%
2003-09-04 0 11.30 11.25 11.30 10.90 11.60 1,172,102 13,196,358 11.259 3.407 3.392 3.407 3.287 3.498 3,887,109 3.3949 -0.88%
2003-09-03 0 11.40 11.40 11.50 10.90 11.85 3,048,940 34,767,987 11.403 3.438 3.438 3.468 3.287 3.573 10,111,375 3.4385 5.56%
2003-09-02 0 10.80 10.75 10.80 10.60 10.80 1,016,550 10,833,878 10.657 3.257 3.242 3.257 3.196 3.257 3,371,243 3.2136 1.89%
2003-09-01 0 10.60 10.60 10.65 10.40 10.65 3,171,726 33,453,373 10.547 3.196 3.196 3.211 3.136 3.211 10,518,577 3.1804 1.92%
2003-08-29 0 10.40 10.35 10.40 10.35 10.40 569,401 5,912,858 10.384 3.136 3.121 3.136 3.121 3.136 1,888,337 3.1313 1.96%
2003-08-28 0 10.20 10.20 10.25 10.10 10.25 1,209,500 12,362,200 10.221 3.076 3.076 3.091 3.046 3.091 4,011,134 3.0820 0.99%
2003-08-27 0 10.10 10.10 10.15 9.900 10.10 604,786 6,082,528 10.057 3.046 3.046 3.061 2.985 3.046 2,005,687 3.0326 0.00%
2003-08-26 0 10.10 10.10 10.20 9.800 10.35 3,871,517 39,128,088 10.107 3.046 3.046 3.076 2.955 3.121 12,839,334 3.0475 -3.35%
2003-08-25 0 10.45 10.25 10.45 9.400 10.70 11,211,926 112,103,565 9.9986 3.151 3.091 3.151 2.834 3.226 37,182,754 3.0149 11.76%
2003-08-22 0 9.350 9.300 9.350 9.250 9.400 3,456,000 32,206,025 9.3189 2.819 2.804 2.819 2.789 2.834 11,461,331 2.8100 1.63%
2003-08-21 0 9.200 9.200 9.250 9.200 9.250 1,110,212 10,260,367 9.2418 2.774 2.774 2.789 2.774 2.789 3,681,860 2.7867 -0.54%
2003-08-20 0 9.250 9.250 9.300 9.200 9.300 1,269,500 11,746,795 9.2531 2.789 2.789 2.804 2.774 2.804 4,210,116 2.7901 0.00%
2003-08-19 0 9.250 9.250 9.300 9.250 9.300 3,199,670 29,730,991 9.2919 2.789 2.789 2.804 2.789 2.804 10,611,249 2.8018 -0.54%
2003-08-18 0 9.300 9.300 9.350 9.200 9.300 4,011,274 37,182,032 9.2694 2.804 2.804 2.819 2.774 2.804 13,302,818 2.7950 0.54%
2003-08-15 0 9.250 9.250 9.300 9.100 9.250 2,386,000 21,942,575 9.1964 2.789 2.789 2.804 2.744 2.789 7,912,829 2.7730 1.09%
2003-08-14 0 9.150 9.150 9.200 8.900 9.400 5,405,500 49,108,000 9.0848 2.759 2.759 2.774 2.684 2.834 17,926,570 2.7394 2.81%
2003-08-13 0 8.900 8.850 8.900 8.700 9.000 6,114,458 54,520,843 8.9167 2.684 2.669 2.684 2.623 2.714 20,277,728 2.6887 2.30%
2003-08-12 0 8.700 8.700 8.750 8.600 8.750 2,317,500 20,114,725 8.6795 2.623 2.623 2.638 2.593 2.638 7,685,658 2.6172 0.58%
2003-08-11 0 8.650 8.600 8.650 8.500 8.650 902,500 7,776,028 8.6161 2.608 2.593 2.608 2.563 2.608 2,993,013 2.5981 0.00%
2003-08-08 0 8.650 8.600 8.650 8.550 8.650 1,605,793 13,813,586 8.6023 2.608 2.593 2.608 2.578 2.608 5,325,383 2.5939 1.17%
2003-08-07 0 8.550 8.550 8.600 8.450 8.550 2,718,000 23,171,550 8.5252 2.578 2.578 2.593 2.548 2.578 9,013,859 2.5707 1.79%
2003-08-06 0 8.400 8.300 8.400 8.300 8.500 995,000 8,371,600 8.4137 2.533 2.503 2.533 2.503 2.563 3,299,776 2.5370 -1.18%
2003-08-05 0 8.500 8.500 8.550 8.500 8.700 559,500 4,800,375 8.5798 2.563 2.563 2.578 2.563 2.623 1,855,502 2.5871 -1.16%
2003-08-04 0 8.600 8.550 8.600 8.500 8.700 5,272,500 45,373,590 8.6057 2.593 2.578 2.593 2.563 2.623 17,485,494 2.5949 1.18%
2003-08-01 0 8.500 8.450 8.500 8.350 8.600 7,430,500 62,989,925 8.4772 2.563 2.548 2.563 2.518 2.593 24,642,194 2.5562 2.41%
2003-07-31 0 8.300 8.250 8.300 8.250 8.350 2,669,000 22,136,600 8.2940 2.503 2.488 2.503 2.488 2.518 8,851,358 2.5009 0.00%
2003-07-30 0 8.300 8.250 8.300 8.250 8.350 2,518,000 20,886,000 8.2947 2.503 2.488 2.503 2.488 2.518 8,350,588 2.5011 -0.60%
2003-07-29 0 8.350 8.350 8.400 8.300 8.450 4,078,818 34,146,301 8.3716 2.518 2.518 2.533 2.503 2.548 13,526,818 2.5243 0.60%
2003-07-28 0 8.300 8.300 8.350 8.150 8.300 941,226 7,735,964 8.2190 2.503 2.503 2.518 2.458 2.503 3,121,442 2.4783 2.47%
2003-07-25 0 8.100 8.050 8.100 8.050 8.100 1,468,953 11,891,758 8.0954 2.442 2.427 2.442 2.427 2.442 4,871,573 2.4411 0.00%
2003-07-24 0 8.100 8.100 8.150 8.050 8.150 1,908,670 15,445,208 8.0921 2.442 2.442 2.458 2.427 2.458 6,329,832 2.4401 -0.61%
2003-07-23 0 8.150 8.150 8.200 7.750 8.150 11,042,901 87,996,873 7.9686 2.458 2.458 2.473 2.337 2.458 36,622,206 2.4028 -2.40%
2003-07-22 1 8.350 - - - - 0 0 - 2.518 - - - - 0 - 0.00%
2003-07-21 0 8.350 8.300 8.400 8.300 8.450 1,677,000 14,092,700 8.4035 2.518 2.503 2.533 2.503 2.548 5,561,531 2.5340 -0.60%
2003-07-18 0 8.400 8.350 8.400 8.350 8.450 1,133,000 9,510,050 8.3937 2.533 2.518 2.533 2.518 2.548 3,757,433 2.5310 0.00%
2003-07-17 0 8.400 8.400 8.450 8.400 8.650 1,150,000 9,867,975 8.5808 2.533 2.533 2.548 2.533 2.608 3,813,811 2.5874 -2.89%
2003-07-16 0 8.650 8.650 8.700 8.650 8.850 1,744,500 15,276,425 8.7569 2.608 2.608 2.623 2.608 2.669 5,785,385 2.6405 -1.70%
2003-07-15 0 8.800 8.750 8.800 8.800 8.850 2,552,559 22,561,768 8.8389 2.654 2.638 2.654 2.654 2.669 8,465,198 2.6652 -0.56%
2003-07-14 0 8.850 8.850 8.900 8.850 8.900 6,819,472 60,484,944 8.8694 2.669 2.669 2.684 2.669 2.684 22,615,806 2.6745 0.00%
2003-07-11 0 8.850 8.850 8.900 8.850 8.950 1,366,500 12,136,050 8.8811 2.669 2.669 2.684 2.669 2.699 4,531,802 2.6780 -1.12%
2003-07-10 0 8.950 8.950 9.000 8.800 9.000 434,000 3,863,150 8.9013 2.699 2.699 2.714 2.654 2.714 1,439,299 2.6840 2.29%
2003-07-09 0 8.750 8.800 8.850 8.750 9.100 4,180,237 37,735,043 9.0270 2.638 2.654 2.669 2.638 2.744 13,863,160 2.7220 -3.31%
2003-07-08 0 9.050 9.050 9.100 9.050 9.100 2,002,293 18,129,043 9.0541 2.729 2.729 2.744 2.729 2.744 6,640,319 2.7301 -0.55%
2003-07-07 0 9.100 9.050 9.100 9.050 9.100 818,481 7,433,633 9.0822 2.744 2.729 2.744 2.729 2.744 2,714,376 2.7386 0.55%
2003-07-04 0 9.050 9.050 9.100 9.050 9.050 84,500 764,725 9.0500 2.729 2.729 2.744 2.729 2.729 280,232 2.7289 0.56%
2003-07-03 0 9.000 9.000 9.050 9.000 9.050 4,295,000 38,869,500 9.0499 2.714 2.714 2.729 2.714 2.729 14,243,755 2.7289 -0.55%
2003-07-02 0 9.050 9.000 9.050 9.000 9.100 3,071,637 27,722,637 9.0254 2.729 2.714 2.729 2.714 2.744 10,186,646 2.7215 0.56%
2003-06-30 0 9.000 9.000 9.050 8.850 9.100 1,177,589 10,554,088 8.9625 2.714 2.714 2.729 2.669 2.744 3,905,306 2.7025 1.69%
2003-06-27 0 8.850 8.850 9.000 8.700 9.350 3,629,143 33,239,923 9.1592 2.669 2.669 2.714 2.623 2.819 12,035,535 2.7618 -6.35%
2003-06-26 0 9.450 9.400 9.450 9.400 9.450 218,586 2,059,941 9.4239 2.850 2.834 2.850 2.834 2.850 724,909 2.8417 0.53%
2003-06-25 0 9.400 9.400 9.500 9.400 9.450 901,500 8,479,725 9.4062 2.834 2.834 2.865 2.834 2.850 2,989,696 2.8363 -0.53%
2003-06-24 0 9.450 9.450 9.500 9.350 9.450 1,574,067 14,798,455 9.4014 2.850 2.850 2.865 2.819 2.850 5,220,169 2.8349 1.07%
2003-06-23 0 9.350 9.350 9.400 9.350 9.350 874,524 8,176,764 9.3500 2.819 2.819 2.834 2.819 2.819 2,900,234 2.8193 -0.53%
2003-06-20 0 9.400 9.350 9.400 9.350 9.400 837,000 7,830,225 9.3551 2.834 2.819 2.834 2.819 2.834 2,775,791 2.8209 0.53%
2003-06-19 0 9.350 9.350 9.400 9.350 9.400 1,731,976 16,263,180 9.3900 2.819 2.819 2.834 2.819 2.834 5,743,851 2.8314 0.00%
2003-06-18 0 9.350 9.350 9.400 9.300 9.400 939,918 8,783,300 9.3448 2.819 2.819 2.834 2.804 2.834 3,117,104 2.8178 0.54%
2003-06-17 0 9.300 9.300 9.350 9.300 9.350 1,274,643 11,852,151 9.2984 2.804 2.804 2.819 2.804 2.819 4,227,172 2.8038 0.00%
2003-06-16 0 9.300 9.250 9.300 9.250 9.300 1,176,388 10,883,031 9.2512 2.804 2.789 2.804 2.789 2.804 3,901,323 2.7896 0.00%
2003-06-13 0 9.300 9.250 9.300 9.250 9.300 162,874 1,511,860 9.2824 2.804 2.789 2.804 2.789 2.804 540,148 2.7990 0.54%
2003-06-12 0 9.250 9.250 9.300 9.250 9.250 282,587 2,613,783 9.2495 2.789 2.789 2.804 2.789 2.789 937,159 2.7890 0.00%
2003-06-11 0 9.250 9.250 9.300 9.250 9.300 813,053 7,531,157 9.2628 2.789 2.789 2.804 2.789 2.804 2,696,374 2.7931 -0.54%
2003-06-10 0 9.300 9.250 9.300 9.250 9.300 351,184 3,250,432 9.2556 2.804 2.789 2.804 2.789 2.804 1,164,652 2.7909 1.09%
2003-06-09 0 9.200 9.200 9.300 9.200 9.250 778,252 7,197,131 9.2478 2.774 2.774 2.804 2.774 2.789 2,580,962 2.7885 -0.54%
2003-06-06 0 9.250 9.200 9.250 9.200 9.250 99,843 923,346 9.2480 2.789 2.774 2.789 2.774 2.789 331,115 2.7886 0.00%
2003-06-05 0 9.250 9.200 9.300 9.200 9.250 854,413 7,902,354 9.2489 2.789 2.774 2.804 2.774 2.789 2,833,539 2.7889 0.00%
2003-06-03 0 9.250 9.250 9.300 9.250 9.250 264,548 2,446,759 9.2488 2.789 2.789 2.804 2.789 2.789 877,336 2.7889 0.00%
2003-06-02 0 9.250 9.200 9.300 9.200 9.250 1,373,391 12,671,311 9.2263 2.789 2.774 2.804 2.774 2.789 4,554,655 2.7821 0.54%
2003-05-30 0 9.200 9.200 9.250 9.200 9.250 598,146 5,505,614 9.2045 2.774 2.774 2.789 2.774 2.789 1,983,666 2.7755 0.00%
2003-05-29 0 9.200 9.200 9.250 9.200 9.200 496,000 4,563,200 9.2000 2.774 2.774 2.789 2.774 2.774 1,644,913 2.7741 0.00%
2003-05-28 0 9.200 9.200 9.250 9.200 9.200 82,500 759,000 9.2000 2.774 2.774 2.789 2.774 2.774 273,599 2.7741 -0.54%
2003-05-27 0 9.250 9.200 9.250 9.200 9.250 176,500 1,631,375 9.2429 2.789 2.774 2.789 2.774 2.789 585,337 2.7871 -0.54%
2003-05-26 0 9.300 9.300 9.350 9.250 9.300 1,685,104 15,648,521 9.2864 2.804 2.804 2.819 2.789 2.804 5,588,407 2.8002 0.54%
2003-05-23 0 9.250 9.200 9.250 9.200 9.250 215,000 1,981,250 9.2151 2.789 2.774 2.789 2.774 2.789 713,017 2.7787 0.54%
2003-05-22 0 9.200 9.200 9.250 9.200 9.200 1,417,000 13,036,400 9.2000 2.774 2.774 2.789 2.774 2.774 4,699,278 2.7741 0.00%
2003-05-21 0 9.200 9.200 9.250 9.150 9.200 2,927,500 26,929,000 9.1986 2.774 2.774 2.789 2.759 2.774 9,708,636 2.7737 0.00%
2003-05-20 0 9.200 9.150 9.200 9.150 9.200 1,319,583 12,136,093 9.1969 2.774 2.759 2.774 2.759 2.774 4,376,209 2.7732 0.55%
2003-05-19 0 9.150 9.150 9.200 9.150 9.200 1,214,207 11,169,163 9.1987 2.759 2.759 2.774 2.759 2.774 4,026,744 2.7737 -0.54%
2003-05-16 0 9.200 9.150 9.200 9.150 9.200 1,048,000 9,638,200 9.1968 2.774 2.759 2.774 2.759 2.774 3,475,543 2.7731 0.55%
2003-05-15 0 9.150 9.150 9.200 9.150 9.200 2,541,609 23,323,381 9.1766 2.759 2.759 2.774 2.759 2.774 8,428,884 2.7671 0.00%
2003-05-14 0 9.150 9.150 9.200 9.150 9.200 432,685 3,965,340 9.1645 2.759 2.759 2.774 2.759 2.774 1,434,938 2.7634 -0.54%
2003-05-13 0 9.200 9.200 9.250 9.200 9.250 3,893,000 35,816,773 9.2003 2.774 2.774 2.789 2.774 2.789 12,910,579 2.7742 0.00%
2003-05-12 0 9.200 9.200 9.250 9.200 9.250 2,520,000 23,184,325 9.2001 2.774 2.774 2.789 2.774 2.789 8,357,221 2.7742 -0.54%
2003-05-09 0 9.250 9.200 9.250 9.150 9.250 3,504,873 32,241,707 9.1991 2.789 2.774 2.789 2.759 2.789 11,623,411 2.7739 1.09%
2003-05-07 0 9.150 9.150 9.200 9.150 9.200 7,167,187 65,871,183 9.1907 2.759 2.759 2.774 2.759 2.774 23,768,953 2.7713 -0.54%
2003-05-06 0 9.200 9.150 9.200 9.100 9.200 2,137,686 19,566,890 9.1533 2.774 2.759 2.774 2.744 2.774 7,089,331 2.7600 0.55%
2003-05-05 0 9.150 9.150 9.200 9.150 9.250 7,628,547 70,117,002 9.1914 2.759 2.759 2.774 2.759 2.789 25,298,988 2.7715 -0.54%
2003-05-02 0 9.200 9.200 9.250 9.150 9.250 7,698,625 70,835,510 9.2011 2.774 2.774 2.789 2.759 2.789 25,531,392 2.7744 9.52%
2003-04-30 1 8.400 8.350 8.400 8.350 8.400 944,000 7,892,495 8.3607 2.533 2.518 2.533 2.518 2.533 3,130,641 2.5210 0.60%
2003-04-29 0 8.350 8.350 8.400 8.350 8.400 3,426,600 28,636,838 8.3572 2.518 2.518 2.533 2.518 2.533 11,363,830 2.5200 0.00%
2003-04-28 0 8.350 8.350 8.400 8.350 8.400 5,266,309 43,979,979 8.3512 2.518 2.518 2.533 2.518 2.533 17,464,963 2.5182 0.00%
2003-04-25 0 8.350 8.350 8.400 8.350 8.450 6,154,535 51,672,280 8.3958 2.518 2.518 2.533 2.518 2.548 20,410,638 2.5316 -0.60%
2003-04-24 0 8.400 8.400 8.450 8.350 8.500 17,578,580 148,005,087 8.4196 2.533 2.533 2.548 2.518 2.563 58,296,853 2.5388 40.00%
2003-04-23 1 6.000 - - - - 0 0 - 1.809 - - - - 0 - 0.00%
2003-04-22 1 6.000 - - - - 0 0 - 1.809 - - - - 0 - 0.00%
2003-04-17 1 6.000 - - - - 0 0 - 1.809 - - - - 0 - 0.00%
2003-04-16 1 6.000 - - - - 0 0 - 1.809 - - - - 0 - 0.00%
2003-04-15 1 6.000 - - - - 0 0 - 1.809 - - - - 0 - 0.00%
2003-04-14 1 6.000 - - - - 0 0 - 1.809 - - - - 0 - 0.00%
2003-04-11 1 6.000 6.000 6.100 5.850 6.050 1,340,000 7,900,786 5.8961 1.809 1.809 1.839 1.764 1.824 4,443,919 1.7779 2.56%
2003-04-10 0 5.850 5.800 5.900 5.450 5.950 2,382,000 13,728,150 5.7633 1.764 1.749 1.779 1.643 1.794 7,899,563 1.7378 0.86%
2003-04-09 0 5.800 5.800 5.850 5.700 6.500 1,200,365 7,317,652 6.0962 1.749 1.749 1.764 1.719 1.960 3,980,839 1.8382 -10.08%
2003-04-08 0 6.450 6.450 6.500 6.400 6.500 438,500 2,844,200 6.4862 1.945 1.945 1.960 1.930 1.960 1,454,223 1.9558 -1.53%
2003-04-07 0 6.550 6.500 6.550 6.350 6.650 491,000 3,241,225 6.6013 1.975 1.960 1.975 1.915 2.005 1,628,331 1.9905 -1.21%
2003-04-04 0 6.750 6.650 6.750 6.350 6.750 1,627,934 10,629,940 6.5297 1.999 1.970 1.999 1.881 1.999 5,496,527 1.9339 7.14%
2003-04-03 0 6.300 6.300 6.400 6.300 6.350 268,593 1,688,419 6.2862 1.866 1.866 1.896 1.866 1.881 906,873 1.8618 0.80%
2003-04-02 0 6.250 6.250 6.300 6.150 6.350 919,600 5,763,105 6.2670 1.851 1.851 1.866 1.821 1.881 3,104,921 1.8561 0.00%
2003-04-01 0 6.250 6.250 6.300 6.200 6.700 1,184,500 7,617,370 6.4309 1.851 1.851 1.866 1.836 1.984 3,999,324 1.9047 -3.85%
2003-03-31 0 6.500 6.450 6.500 6.300 6.550 1,340,000 8,545,500 6.3772 1.925 1.910 1.925 1.866 1.940 4,524,352 1.8888 2.36%
2003-03-28 0 6.350 6.350 6.450 6.250 6.450 502,500 3,194,175 6.3566 1.881 1.881 1.910 1.851 1.910 1,696,632 1.8827 2.42%
2003-03-27 0 6.200 6.200 6.250 6.200 6.300 772,877 4,814,406 6.2292 1.836 1.836 1.851 1.836 1.866 2,609,528 1.8449 0.00%
2003-03-26 0 6.200 6.200 6.300 6.200 6.350 529,000 3,324,725 6.2849 1.836 1.836 1.866 1.836 1.881 1,786,106 1.8614 -2.36%
2003-03-25 0 6.350 6.350 6.400 6.350 6.450 577,500 3,697,000 6.4017 1.881 1.881 1.896 1.881 1.910 1,949,861 1.8960 -1.55%
2003-03-24 0 6.450 6.400 6.450 6.400 6.600 368,000 2,369,850 6.4398 1.910 1.896 1.910 1.896 1.955 1,242,509 1.9073 -2.27%
2003-03-21 0 6.600 6.600 6.650 6.600 6.650 333,500 2,201,650 6.6016 1.955 1.955 1.970 1.955 1.970 1,126,023 1.9552 -2.22%
2003-03-20 0 6.750 6.700 6.800 6.650 6.800 344,000 2,316,850 6.7350 1.999 1.984 2.014 1.970 2.014 1,161,475 1.9947 0.00%
2003-03-19 0 6.750 6.650 6.750 6.500 6.750 201,500 1,335,475 6.6277 1.999 1.970 1.999 1.925 1.999 680,341 1.9629 3.85%
2003-03-18 0 6.500 6.500 6.550 6.500 6.550 145,498 947,887 6.5148 1.925 1.925 1.940 1.925 1.940 491,257 1.9295 1.56%
2003-03-17 0 6.400 6.400 6.450 6.350 6.450 88,500 566,975 6.4065 1.896 1.896 1.910 1.881 1.910 298,810 1.8974 0.79%
2003-03-14 0 6.350 6.350 6.450 6.300 6.400 99,000 630,050 6.3641 1.881 1.881 1.910 1.866 1.896 334,262 1.8849 1.60%
2003-03-13 0 6.250 6.250 6.300 6.200 6.300 896,500 5,595,550 6.2416 1.851 1.851 1.866 1.836 1.866 3,026,926 1.8486 -1.57%
2003-03-12 0 6.350 6.350 6.400 6.200 6.400 479,738 3,024,778 6.3051 1.881 1.881 1.896 1.836 1.896 1,619,779 1.8674 2.42%
2003-03-11 0 6.200 6.200 6.300 6.100 6.250 1,143,437 7,058,247 6.1728 1.836 1.836 1.866 1.807 1.851 3,860,680 1.8282 1.64%
2003-03-10 0 6.100 6.000 6.150 5.850 6.300 2,249,667 13,645,705 6.0657 1.807 1.777 1.821 1.733 1.866 7,595,735 1.7965 -3.94%
2003-03-07 0 6.350 6.350 6.400 6.300 6.450 479,000 3,061,825 6.3921 1.881 1.881 1.896 1.866 1.910 1,617,287 1.8932 -3.05%
2003-03-06 0 6.550 6.550 6.650 6.550 6.800 424,500 2,863,050 6.7445 1.940 1.940 1.970 1.940 2.014 1,433,274 1.9976 -2.96%
2003-03-05 0 6.750 6.700 6.750 6.600 6.750 115,500 775,100 6.7108 1.999 1.984 1.999 1.955 1.999 389,972 1.9876 0.00%
2003-03-04 0 6.750 6.700 6.750 6.700 6.750 570,532 3,827,316 6.7083 1.999 1.984 1.999 1.984 1.999 1,926,334 1.9868 -0.74%
2003-03-03 0 6.800 6.750 6.900 6.700 6.900 1,533,513 10,396,536 6.7796 2.014 1.999 2.044 1.984 2.044 5,177,726 2.0079 3.03%
2003-02-28 0 6.600 6.500 6.650 6.550 6.750 1,597,000 10,690,425 6.6941 1.955 1.925 1.970 1.940 1.999 5,392,082 1.9826 -2.22%
2003-02-27 0 6.750 6.750 6.800 6.750 6.800 460,000 3,106,425 6.7531 1.999 1.999 2.014 1.999 2.014 1,553,136 2.0001 -0.74%
2003-02-26 0 6.800 6.800 6.850 6.800 6.850 143,569 981,694 6.8378 2.014 2.014 2.029 2.014 2.029 484,744 2.0252 -1.45%
2003-02-25 0 6.900 6.800 6.900 6.800 6.950 588,500 4,030,850 6.8494 2.044 2.014 2.044 2.014 2.058 1,987,001 2.0286 0.00%
2003-02-24 0 6.900 6.900 6.950 6.750 6.900 188,000 1,293,550 6.8806 2.044 2.044 2.058 1.999 2.044 634,760 2.0379 2.22%
2003-02-21 0 6.750 6.750 6.800 6.750 6.800 449,000 3,056,925 6.8083 1.999 1.999 2.014 1.999 2.014 1,515,995 2.0164 -0.74%
2003-02-20 0 6.800 6.800 6.850 6.750 6.900 565,080 3,880,474 6.8671 2.014 2.014 2.029 1.999 2.044 1,907,926 2.0339 0.00%
2003-02-19 0 6.800 6.750 6.900 6.700 6.900 287,000 1,956,275 6.8163 2.014 1.999 2.044 1.984 2.044 969,022 2.0188 0.74%
2003-02-18 0 6.750 6.700 6.750 6.700 6.750 223,000 1,504,350 6.7460 1.999 1.984 1.999 1.984 1.999 752,933 1.9980 0.00%
2003-02-17 0 6.750 6.750 6.800 6.700 6.900 575,000 3,908,187 6.7968 1.999 1.999 2.014 1.984 2.044 1,941,420 2.0131 0.75%
2003-02-14 0 6.700 6.650 6.750 6.400 6.800 1,440,793 9,483,444 6.5821 1.984 1.970 1.999 1.896 2.014 4,864,667 1.9495 3.88%
2003-02-13 0 6.450 6.450 6.500 6.450 6.700 1,525,090 9,939,828 6.5175 1.910 1.910 1.925 1.910 1.984 5,149,286 1.9303 -4.44%
2003-02-12 0 6.750 6.700 6.800 6.700 6.850 1,033,500 6,990,325 6.7637 1.999 1.984 2.014 1.984 2.029 3,489,491 2.0033 -1.46%
2003-02-11 0 6.850 6.800 6.850 6.800 6.900 840,000 5,765,475 6.8637 2.029 2.014 2.029 2.014 2.044 2,836,161 2.0328 0.00%
2003-02-10 0 6.850 6.850 6.900 6.800 6.850 390,000 2,667,550 6.8399 2.029 2.029 2.044 2.014 2.029 1,316,789 2.0258 -0.72%
2003-02-07 0 6.900 6.850 6.900 6.750 6.900 1,405,000 9,582,525 6.8203 2.044 2.029 2.044 1.999 2.044 4,743,817 2.0200 0.00%
2003-02-06 0 6.900 6.850 6.900 6.450 6.900 2,468,000 16,818,200 6.8145 2.044 2.029 2.044 1.910 2.044 8,332,911 2.0183 6.98%
2003-02-05 0 6.450 6.450 6.550 6.450 6.550 706,000 4,586,350 6.4962 1.910 1.910 1.940 1.910 1.940 2,383,726 1.9240 -2.27%
2003-02-04 0 6.600 6.450 6.600 6.400 6.700 1,002,500 6,604,625 6.5882 1.955 1.910 1.955 1.896 1.984 3,384,823 1.9512 2.33%
2003-01-30 0 6.450 6.400 6.450 6.400 6.450 207,500 1,338,350 6.4499 1.910 1.896 1.910 1.896 1.910 700,599 1.9103 0.00%
2003-01-29 0 6.450 6.450 6.500 6.200 6.550 1,408,074 9,088,308 6.4544 1.910 1.910 1.925 1.836 1.940 4,754,196 1.9116 3.20%
2003-01-28 0 6.250 6.200 6.250 6.100 6.250 374,000 2,321,850 6.2082 1.851 1.836 1.851 1.807 1.851 1,262,767 1.8387 0.00%
2003-01-27 0 6.250 6.250 6.300 6.200 6.350 446,162 2,790,405 6.2542 1.851 1.851 1.866 1.836 1.881 1,506,413 1.8524 -3.10%
2003-01-24 0 6.450 6.350 6.450 6.150 6.450 866,000 5,477,750 6.3253 1.910 1.881 1.910 1.821 1.910 2,923,947 1.8734 1.57%
2003-01-23 0 6.350 6.350 6.400 6.250 6.450 3,951,434 25,200,978 6.3777 1.881 1.881 1.896 1.851 1.910 13,341,550 1.8889 1.60%
2003-01-22 0 6.250 6.200 6.300 5.950 6.300 640,033 3,957,271 6.1829 1.851 1.836 1.866 1.762 1.866 2,160,996 1.8312 5.04%
2003-01-21 0 5.950 5.950 6.000 5.950 6.100 317,500 1,913,875 6.0280 1.762 1.762 1.777 1.762 1.807 1,072,001 1.7853 0.00%
2003-01-20 0 5.950 5.900 5.950 5.850 6.100 599,000 3,573,900 5.9664 1.762 1.747 1.762 1.733 1.807 2,022,453 1.7671 -2.46%
2003-01-17 0 6.100 6.100 6.150 6.050 6.150 903,500 5,489,200 6.0755 1.807 1.807 1.821 1.792 1.821 3,050,561 1.7994 -0.81%
2003-01-16 0 6.150 6.100 6.150 6.100 6.300 851,500 5,268,050 6.1868 1.821 1.807 1.821 1.807 1.866 2,874,989 1.8324 -2.38%
2003-01-15 0 6.300 6.300 6.350 6.300 6.350 703,793 4,437,302 6.3048 1.866 1.866 1.881 1.866 1.881 2,376,274 1.8673 -0.79%
2003-01-14 0 6.350 6.300 6.350 6.200 6.350 573,000 3,614,300 6.3077 1.881 1.866 1.881 1.836 1.881 1,934,667 1.8682 1.60%
2003-01-13 0 6.250 6.250 6.300 6.200 6.350 964,500 6,029,958 6.2519 1.851 1.851 1.866 1.836 1.881 3,256,520 1.8517 -1.57%
2003-01-10 0 6.350 6.300 6.350 6.250 6.450 1,256,000 7,959,350 6.3371 1.881 1.866 1.881 1.851 1.910 4,240,736 1.8769 1.60%
2003-01-09 0 6.250 6.250 6.300 5.950 6.350 1,675,646 10,485,691 6.2577 1.851 1.851 1.866 1.762 1.881 5,657,621 1.8534 4.17%
2003-01-08 0 6.000 5.950 6.000 5.950 6.050 392,000 2,358,950 6.0177 1.777 1.762 1.777 1.762 1.792 1,323,542 1.7823 0.84%
2003-01-07 0 5.950 5.900 6.000 5.900 6.050 458,500 2,743,250 5.9831 1.762 1.747 1.777 1.747 1.792 1,548,071 1.7720 -0.83%
2003-01-06 0 6.000 5.950 6.000 5.900 6.050 516,006 3,078,260 5.9656 1.777 1.762 1.777 1.747 1.792 1,742,233 1.7668 -1.64%
2003-01-03 0 6.100 6.100 6.150 5.650 6.200 3,289,000 19,738,225 6.0013 1.807 1.807 1.821 1.673 1.836 11,104,920 1.7774 9.91%
2003-01-02 0 5.550 5.550 5.600 5.550 5.600 85,000 473,250 5.5676 1.644 1.644 1.659 1.644 1.659 286,992 1.6490 0.91%
2002-12-31 0 5.500 5.500 5.550 5.500 5.500 158,000 869,000 5.5000 1.629 1.629 1.644 1.629 1.629 533,468 1.6290 0.92%
2002-12-30 0 5.450 5.450 5.500 5.450 5.550 306,000 1,679,225 5.4877 1.614 1.614 1.629 1.614 1.644 1,033,173 1.6253 -1.80%
2002-12-27 0 5.550 5.550 5.600 5.500 5.600 243,000 1,350,300 5.5568 1.644 1.644 1.659 1.629 1.659 820,461 1.6458 -0.89%
2002-12-24 0 5.600 5.600 5.650 5.600 5.650 125,500 705,898 5.6247 1.659 1.659 1.673 1.659 1.673 423,736 1.6659 -0.88%
2002-12-23 0 5.650 5.550 5.650 5.550 5.650 748,569 4,152,139 5.5468 1.673 1.644 1.673 1.644 1.673 2,527,455 1.6428 1.80%
2002-12-20 0 5.550 5.550 5.600 5.400 5.600 1,792,000 9,898,300 5.5236 1.644 1.644 1.659 1.599 1.659 6,050,476 1.6360 2.78%
2002-12-19 0 5.400 5.400 5.500 5.350 5.700 3,514,490 19,236,049 5.4734 1.599 1.599 1.629 1.585 1.688 11,866,261 1.6211 -6.09%
2002-12-18 0 5.750 5.650 5.750 5.700 5.800 573,469 3,285,857 5.7298 1.703 1.673 1.703 1.688 1.718 1,936,250 1.6970 -1.71%
2002-12-17 0 5.850 5.750 5.850 5.800 5.900 944,500 5,510,275 5.8341 1.733 1.703 1.733 1.718 1.747 3,188,993 1.7279 0.00%
2002-12-16 0 5.850 5.800 5.850 5.750 5.850 472,000 2,746,675 5.8192 1.733 1.718 1.733 1.703 1.733 1,593,652 1.7235 0.86%
2002-12-13 0 5.800 5.800 5.850 5.800 5.900 204,000 1,190,725 5.8369 1.718 1.718 1.733 1.718 1.747 688,782 1.7287 -1.69%
2002-12-12 0 5.900 5.900 5.950 5.800 5.900 718,000 4,185,500 5.8294 1.747 1.747 1.762 1.718 1.747 2,424,242 1.7265 1.72%
2002-12-11 0 5.800 5.800 5.850 5.800 5.900 221,000 1,293,175 5.8515 1.718 1.718 1.733 1.718 1.747 746,180 1.7331 -1.69%
2002-12-10 0 5.900 5.900 5.950 5.850 5.900 376,000 2,212,425 5.8841 1.747 1.747 1.762 1.733 1.747 1,269,520 1.7427 -0.84%
2002-12-09 0 5.950 5.950 6.000 5.950 6.050 343,500 2,058,850 5.9937 1.762 1.762 1.777 1.762 1.792 1,159,787 1.7752 -1.65%
2002-12-06 0 6.050 6.050 6.100 5.950 6.100 1,178,373 7,072,613 6.0020 1.792 1.792 1.807 1.762 1.807 3,978,637 1.7776 0.00%
2002-12-05 0 6.050 6.000 6.050 6.000 6.100 107,500 650,250 6.0488 1.792 1.777 1.792 1.777 1.807 362,961 1.7915 0.83%
2002-12-04 0 6.000 6.000 6.150 6.000 6.300 1,173,500 7,214,550 6.1479 1.777 1.777 1.821 1.777 1.866 3,962,184 1.8209 -5.51%
2002-12-03 0 6.350 6.350 6.400 6.300 6.400 319,728 2,037,739 6.3734 1.881 1.881 1.896 1.866 1.896 1,079,524 1.8876 -0.78%
2002-12-02 0 6.400 6.400 6.450 6.300 6.400 489,000 3,104,080 6.3478 1.896 1.896 1.910 1.866 1.896 1,651,051 1.8801 1.59%
2002-11-29 0 6.300 6.300 6.350 6.150 6.350 437,500 2,742,275 6.2681 1.866 1.866 1.881 1.821 1.881 1,477,167 1.8564 2.44%
2002-11-28 0 6.150 6.150 6.200 6.150 6.250 1,948,000 12,060,425 6.1912 1.821 1.821 1.836 1.821 1.851 6,577,192 1.8337 0.00%
2002-11-27 0 6.150 6.100 6.150 6.100 6.200 172,000 1,056,800 6.1442 1.821 1.807 1.821 1.807 1.836 580,738 1.8198 -0.81%
2002-11-26 0 6.200 6.150 6.200 6.200 6.200 532,500 3,301,500 6.2000 1.836 1.821 1.836 1.836 1.836 1,797,923 1.8363 -0.80%
2002-11-25 0 6.250 6.200 6.250 6.100 6.250 457,000 2,835,300 6.2042 1.851 1.836 1.851 1.807 1.851 1,543,007 1.8375 0.81%
2002-11-22 0 6.200 6.150 6.250 6.050 6.250 1,291,000 7,961,300 6.1668 1.836 1.821 1.851 1.792 1.851 4,358,909 1.8264 2.48%
2002-11-21 0 6.050 6.050 6.100 6.050 6.200 1,254,000 7,676,350 6.1215 1.792 1.792 1.807 1.792 1.836 4,233,983 1.8130 -0.82%
2002-11-20 0 6.100 6.050 6.100 6.050 6.150 1,222,500 7,468,800 6.1094 1.807 1.792 1.807 1.792 1.821 4,127,627 1.8095 0.83%
2002-11-19 0 6.050 6.000 6.050 5.950 6.050 797,500 4,802,150 6.0215 1.792 1.777 1.792 1.762 1.792 2,692,665 1.7834 1.68%
2002-11-18 0 5.950 5.950 6.000 5.850 6.250 1,769,000 10,671,775 6.0327 1.762 1.762 1.777 1.733 1.851 5,972,820 1.7867 -2.46%
2002-11-15 0 6.100 6.050 6.100 5.850 6.100 2,536,000 15,222,825 6.0027 1.807 1.792 1.807 1.733 1.807 8,562,505 1.7778 5.17%
2002-11-14 0 5.800 5.800 5.850 5.650 5.850 2,804,000 16,127,250 5.7515 1.718 1.718 1.733 1.673 1.733 9,467,375 1.7035 4.50%
2002-11-13 0 5.550 5.500 5.550 5.500 5.550 1,351,000 7,481,400 5.5377 1.644 1.629 1.644 1.629 1.644 4,561,492 1.6401 0.91%
2002-11-12 0 5.500 5.500 5.550 5.500 5.550 1,461,041 8,041,967 5.5043 1.629 1.629 1.644 1.629 1.644 4,933,032 1.6302 -0.90%
2002-11-11 0 5.550 5.500 5.550 5.450 5.600 1,188,500 6,591,625 5.5462 1.644 1.629 1.644 1.614 1.659 4,012,830 1.6426 0.00%
2002-11-08 0 5.550 5.550 5.600 5.550 5.650 2,457,440 13,743,004 5.5924 1.644 1.644 1.659 1.644 1.673 8,297,256 1.6563 -1.77%
2002-11-07 0 5.650 5.600 5.650 5.600 5.700 1,300,000 7,336,525 5.6435 1.673 1.659 1.673 1.659 1.688 4,389,297 1.6715 -0.88%
2002-11-06 0 5.700 5.700 5.750 5.700 5.800 1,635,500 9,369,625 5.7289 1.688 1.688 1.703 1.688 1.718 5,522,073 1.6968 0.88%
2002-11-05 0 5.650 5.650 5.700 5.650 5.850 686,500 3,907,875 5.6925 1.673 1.673 1.688 1.673 1.733 2,317,886 1.6860 -1.74%
2002-11-04 0 5.750 5.750 5.800 5.550 5.800 1,109,000 6,357,875 5.7330 1.703 1.703 1.718 1.644 1.718 3,744,408 1.6980 5.50%
2002-11-01 0 5.450 5.450 5.500 5.450 5.600 467,000 2,564,175 5.4907 1.614 1.614 1.629 1.614 1.659 1,576,770 1.6262 -0.91%
2002-10-31 0 5.500 5.450 5.500 5.450 5.750 1,476,500 8,243,350 5.5830 1.629 1.614 1.629 1.614 1.703 4,985,228 1.6536 -1.79%
2002-10-30 0 5.600 5.600 5.650 5.600 5.700 832,500 4,712,575 5.6608 1.659 1.659 1.673 1.659 1.688 2,810,838 1.6766 -0.88%
2002-10-29 0 5.650 5.600 5.650 5.600 5.850 976,000 5,598,950 5.7366 1.673 1.659 1.673 1.659 1.733 3,295,349 1.6990 -1.74%
2002-10-28 0 5.750 5.700 5.750 5.650 5.800 836,574 4,791,886 5.7280 1.703 1.688 1.703 1.673 1.718 2,824,593 1.6965 0.88%
2002-10-25 0 5.700 5.700 5.750 5.600 5.800 999,500 5,666,300 5.6691 1.688 1.688 1.703 1.659 1.718 3,374,694 1.6791 -2.56%
2002-10-24 0 5.850 5.800 5.850 5.700 5.900 1,961,500 11,343,000 5.7828 1.733 1.718 1.733 1.688 1.747 6,622,773 1.7127 2.63%
2002-10-23 0 5.700 5.700 5.800 5.350 5.800 3,818,481 21,424,974 5.6109 1.688 1.688 1.718 1.585 1.718 12,892,650 1.6618 4.59%
2002-10-22 0 5.450 5.400 5.450 5.450 5.550 1,026,000 5,637,225 5.4944 1.614 1.599 1.614 1.614 1.644 3,464,168 1.6273 -0.91%
2002-10-21 0 5.500 5.450 5.500 5.500 5.600 562,000 3,111,075 5.5357 1.629 1.614 1.629 1.629 1.659 1,897,527 1.6395 -0.90%
2002-10-18 0 5.550 5.550 5.600 5.550 5.850 1,844,500 10,439,000 5.6595 1.644 1.644 1.659 1.644 1.733 6,227,737 1.6762 -1.77%
2002-10-17 0 5.650 5.650 5.700 5.400 5.650 1,537,000 8,521,650 5.5443 1.673 1.673 1.688 1.599 1.673 5,189,499 1.6421 3.67%
2002-10-16 0 5.450 5.400 5.450 5.400 5.600 845,551 4,671,498 5.5248 1.614 1.599 1.614 1.599 1.659 2,854,903 1.6363 1.87%
2002-10-15 0 5.350 5.350 5.400 5.200 5.450 1,279,000 6,837,500 5.3460 1.585 1.585 1.599 1.540 1.614 4,318,393 1.5833 3.88%
2002-10-11 0 5.150 5.150 5.200 5.100 5.300 825,500 4,277,125 5.1813 1.525 1.525 1.540 1.510 1.570 2,787,203 1.5346 -2.83%
2002-10-10 0 5.300 5.300 5.350 5.250 5.350 234,000 1,235,050 5.2780 1.570 1.570 1.585 1.555 1.585 790,073 1.5632 -1.85%
2002-10-09 0 5.400 5.350 5.400 5.300 5.400 72,000 387,650 5.3840 1.599 1.585 1.599 1.570 1.599 243,100 1.5946 -0.92%
2002-10-08 0 5.450 5.350 5.450 5.200 5.450 676,500 3,601,950 5.3244 1.614 1.585 1.614 1.540 1.614 2,284,122 1.5770 1.87%
2002-10-07 0 5.350 5.300 5.350 5.300 5.500 662,000 3,561,550 5.3800 1.585 1.570 1.585 1.570 1.629 2,235,165 1.5934 -3.60%
2002-10-04 0 5.550 5.500 5.550 5.500 5.700 835,500 4,655,225 5.5718 1.644 1.629 1.644 1.629 1.688 2,820,967 1.6502 -2.63%
2002-10-03 0 5.700 5.600 5.700 5.600 5.700 338,500 1,908,225 5.6373 1.688 1.659 1.688 1.659 1.688 1,142,905 1.6696 0.88%
2002-10-02 0 5.650 5.600 5.650 5.650 5.900 1,889,000 10,849,925 5.7437 1.673 1.659 1.673 1.673 1.747 6,377,985 1.7012 -1.74%
2002-09-30 0 5.750 5.750 5.800 5.700 6.100 854,000 4,938,325 5.7826 1.703 1.703 1.718 1.688 1.807 2,883,430 1.7127 -6.50%
2002-09-27 0 6.150 6.150 6.200 6.150 6.300 221,500 1,375,500 6.2099 1.821 1.821 1.836 1.821 1.866 747,869 1.8392 0.00%
2002-09-26 0 6.150 6.150 6.200 6.100 6.250 1,042,000 6,265,657 6.0131 1.821 1.821 1.836 1.807 1.851 3,518,190 1.7809 5.13%
2002-09-25 0 5.850 5.850 5.900 5.700 5.900 276,000 1,607,600 5.8246 1.733 1.733 1.747 1.688 1.747 931,881 1.7251 0.86%
2002-09-24 0 5.800 5.750 5.800 5.750 5.850 428,500 2,479,450 5.7863 1.718 1.703 1.718 1.703 1.733 1,446,780 1.7138 -4.13%
2002-09-23 0 6.050 6.000 6.100 5.900 6.250 504,000 3,034,700 6.0212 1.792 1.777 1.807 1.747 1.851 1,701,697 1.7833 -6.92%
2002-09-20 0 6.500 6.500 6.600 6.100 6.500 551,000 3,436,850 6.2375 1.925 1.925 1.955 1.807 1.925 1,860,386 1.8474 1.56%
2002-09-19 0 6.400 6.400 6.500 6.400 6.600 146,000 952,600 6.5247 1.896 1.896 1.925 1.896 1.955 492,952 1.9324 -2.29%
2002-09-18 0 6.550 6.550 6.600 6.500 6.700 454,293 2,962,696 6.5216 1.940 1.940 1.955 1.925 1.984 1,533,867 1.9315 -2.24%
2002-09-17 0 6.700 6.600 6.700 6.650 6.700 122,000 814,300 6.6746 1.984 1.955 1.984 1.970 1.984 411,919 1.9768 0.75%
2002-09-16 0 6.650 6.650 6.750 6.550 6.650 249,500 1,646,500 6.5992 1.970 1.970 1.999 1.940 1.970 842,407 1.9545 -0.75%
2002-09-13 0 6.700 6.700 6.750 6.700 6.800 214,732 1,442,039 6.7155 1.984 1.984 1.999 1.984 2.014 725,017 1.9890 -2.19%
2002-09-12 0 6.850 6.800 6.850 6.650 6.850 395,732 2,684,168 6.7828 2.029 2.014 2.029 1.970 2.029 1,336,142 2.0089 3.01%
2002-09-11 0 6.650 6.650 6.700 6.650 6.700 61,000 408,550 6.6975 1.970 1.970 1.984 1.970 1.984 205,959 1.9836 -0.75%
2002-09-10 0 6.700 6.650 6.700 6.650 6.800 555,000 3,727,000 6.7153 1.984 1.970 1.984 1.970 2.014 1,873,892 1.9889 0.00%
2002-09-09 0 6.700 6.700 6.800 6.650 6.800 107,466 718,060 6.6817 1.984 1.984 2.014 1.970 2.014 362,846 1.9790 0.75%
2002-09-06 0 6.650 6.650 6.750 6.650 6.700 263,500 1,762,225 6.6878 1.970 1.970 1.999 1.970 1.984 889,677 1.9807 -1.48%
2002-09-05 0 6.750 6.650 6.750 6.600 6.800 146,000 974,450 6.6743 1.999 1.970 1.999 1.955 2.014 492,952 1.9768 0.00%
2002-09-04 0 6.750 6.750 6.800 6.600 6.800 279,000 1,861,950 6.6737 1.999 1.999 2.014 1.955 2.014 942,011 1.9766 0.00%
2002-09-03 0 6.750 6.800 6.850 6.700 6.800 195,000 1,322,325 6.7812 1.999 2.014 2.029 1.984 2.014 658,394 2.0084 -1.46%
2002-09-02 0 6.850 6.850 6.900 6.750 6.900 100,500 684,150 6.8075 2.029 2.029 2.044 1.999 2.044 339,326 2.0162 0.00%
2002-08-30 0 6.850 6.850 6.900 6.800 6.900 548,500 3,754,466 6.8450 2.029 2.029 2.044 2.014 2.044 1,851,945 2.0273 0.00%
2002-08-29 0 6.850 6.750 6.800 6.800 7.000 608,500 4,199,850 6.9020 2.029 1.999 2.014 2.014 2.073 2,054,528 2.0442 -1.72%
2002-08-28 0 7.150 7.150 7.200 7.050 7.150 891,030 6,324,740 7.0982 2.064 2.064 2.079 2.035 2.064 3,086,151 2.0494 0.70%
2002-08-27 0 7.100 7.050 7.100 7.050 7.150 863,500 6,140,250 7.1109 2.050 2.035 2.050 2.035 2.064 2,990,799 2.0530 -0.70%
2002-08-26 0 7.150 7.150 7.200 7.150 7.200 674,500 4,852,300 7.1939 2.064 2.064 2.079 2.064 2.079 2,336,183 2.0770 -0.69%
2002-08-23 0 7.200 7.200 7.250 7.200 7.250 472,500 3,405,575 7.2076 2.079 2.079 2.093 2.079 2.093 1,636,540 2.0810 0.00%
2002-08-22 0 7.200 7.150 7.200 7.150 7.200 565,500 4,051,900 7.1652 2.079 2.064 2.079 2.064 2.079 1,958,653 2.0687 0.70%
2002-08-21 0 7.150 7.150 7.200 7.050 7.200 540,000 3,861,180 7.1503 2.064 2.064 2.079 2.035 2.079 1,870,332 2.0644 0.00%
2002-08-20 0 7.150 7.100 7.150 7.000 7.200 1,028,958 7,293,208 7.0880 2.064 2.050 2.064 2.021 2.079 3,563,875 2.0464 1.42%
2002-08-19 0 7.050 7.050 7.100 7.050 7.150 399,111 2,834,066 7.1009 2.035 2.035 2.050 2.035 2.064 1,382,352 2.0502 -1.40%
2002-08-16 0 7.150 7.100 7.150 7.150 7.200 305,000 2,182,675 7.1563 2.064 2.050 2.064 2.064 2.079 1,056,391 2.0662 -0.69%
2002-08-15 0 7.200 7.100 7.250 7.100 7.300 350,038 2,523,795 7.2101 2.079 2.050 2.093 2.050 2.108 1,212,384 2.0817 0.00%
2002-08-14 0 7.200 7.000 7.250 7.000 7.250 400,600 2,827,655 7.0585 2.079 2.021 2.093 2.021 2.093 1,387,509 2.0379 0.00%
2002-08-13 0 7.200 7.150 7.200 6.950 7.200 531,000 3,741,700 7.0465 2.079 2.064 2.079 2.007 2.079 1,839,159 2.0345 2.86%
2002-08-12 0 7.000 7.000 7.100 7.000 7.200 154,000 1,093,675 7.1018 2.021 2.021 2.050 2.021 2.079 533,391 2.0504 -1.41%
2002-08-09 0 7.100 7.000 7.300 7.050 7.300 79,500 571,900 7.1937 2.050 2.021 2.108 2.035 2.108 275,354 2.0770 -1.39%
2002-08-08 0 7.200 7.100 7.200 7.100 7.300 119,000 852,150 7.1609 2.079 2.050 2.079 2.050 2.108 412,166 2.0675 0.70%
2002-08-07 0 7.150 7.100 7.200 7.000 7.200 1,707,000 11,871,774 6.9548 2.064 2.050 2.079 2.021 2.079 5,912,326 2.0080 3.62%
2002-08-06 0 6.900 6.850 6.900 6.850 7.050 273,000 1,912,400 7.0051 1.992 1.978 1.992 1.978 2.035 945,556 2.0225 -4.17%
2002-08-05 0 7.200 7.150 7.250 7.150 7.250 57,500 414,225 7.2039 2.079 2.064 2.093 2.064 2.093 199,156 2.0799 -0.69%
2002-08-02 0 7.250 7.200 7.350 7.250 7.350 244,500 1,818,905 7.4393 2.093 2.079 2.122 2.093 2.122 846,845 2.1479 -3.33%
2002-08-01 0 7.500 7.450 7.550 7.500 7.650 81,224 612,106 7.5360 2.165 2.151 2.180 2.165 2.209 281,326 2.1758 -1.32%
2002-07-31 0 7.600 7.450 7.650 7.450 7.700 289,000 2,182,715 7.5526 2.194 2.151 2.209 2.151 2.223 1,000,974 2.1806 -1.30%
2002-07-30 0 7.700 7.600 7.700 7.550 7.700 616,500 4,697,900 7.6203 2.223 2.194 2.223 2.180 2.223 2,135,295 2.2001 4.05%
2002-07-29 0 7.400 7.200 7.400 7.200 7.400 128,000 932,900 7.2883 2.137 2.079 2.137 2.079 2.137 443,338 2.1043 3.50%
2002-07-26 0 7.150 7.100 7.200 7.050 7.250 391,935 2,803,485 7.1529 2.064 2.050 2.079 2.035 2.093 1,357,497 2.0652 -0.69%
2002-07-25 0 7.200 7.200 7.250 7.200 7.450 604,000 4,364,825 7.2265 2.079 2.079 2.093 2.079 2.151 2,092,000 2.0864 -0.69%
2002-07-24 0 7.250 7.250 7.300 7.200 7.250 585,000 4,216,600 7.2079 2.093 2.093 2.108 2.079 2.093 2,026,192 2.0810 0.69%
2002-07-23 0 7.200 7.200 7.250 6.900 7.250 330,453 2,343,458 7.0917 2.079 2.079 2.093 1.992 2.093 1,144,549 2.0475 4.35%
2002-07-22 0 6.900 6.900 7.050 6.900 7.000 509,500 3,538,800 6.9456 1.992 1.992 2.035 1.992 2.021 1,764,692 2.0053 -4.17%
2002-07-19 0 7.200 7.150 7.200 7.050 7.250 702,500 5,034,096 7.1660 2.079 2.064 2.079 2.035 2.093 2,433,163 2.0690 2.86%
2002-07-18 0 7.000 7.000 7.150 6.900 7.450 2,317,196 16,370,593 7.0648 2.021 2.021 2.064 1.992 2.151 8,025,787 2.0397 -4.11%
2002-07-17 0 7.300 7.300 7.350 7.250 7.600 492,080 3,614,755 7.3459 2.108 2.108 2.122 2.093 2.194 1,704,357 2.1209 -4.58%
2002-07-16 0 7.650 7.600 7.650 7.600 7.850 514,500 3,954,075 7.6853 2.209 2.194 2.209 2.194 2.266 1,782,010 2.2189 -3.77%
2002-07-15 0 7.950 7.950 8.000 7.850 7.950 54,500 432,675 7.9390 2.295 2.295 2.310 2.266 2.295 188,765 2.2921 0.63%
2002-07-12 0 7.900 7.900 8.000 7.850 7.950 38,000 301,075 7.9230 2.281 2.281 2.310 2.266 2.295 131,616 2.2875 -0.63%
2002-07-11 0 7.950 7.900 7.950 7.950 8.100 166,529 1,325,948 7.9623 2.295 2.281 2.295 2.295 2.339 576,786 2.2989 -2.45%
2002-07-10 0 8.150 8.150 8.200 8.150 8.200 86,500 705,575 8.1569 2.353 2.353 2.367 2.353 2.367 299,599 2.3551 -1.21%
2002-07-09 0 8.250 8.150 8.250 - - 142,000 1,176,178 8.2829 2.382 2.353 2.382 - - 491,828 2.3914 -0.60%
2002-07-08 0 8.300 8.150 8.300 8.250 8.350 242,500 2,009,100 8.2849 2.396 2.353 2.396 2.382 2.411 839,917 2.3920 0.00%
2002-07-05 0 8.300 8.250 8.300 8.250 8.350 591,000 4,895,775 8.2839 2.396 2.382 2.396 2.382 2.411 2,046,974 2.3917 0.00%
2002-07-04 0 8.300 8.250 8.300 8.250 8.500 848,000 7,077,475 8.3461 2.396 2.382 2.396 2.382 2.454 2,937,113 2.4097 0.00%
2002-07-03 0 8.300 8.250 8.300 8.300 8.350 176,500 1,471,025 8.3344 2.396 2.382 2.396 2.396 2.411 611,321 2.4063 0.61%
2002-07-02 0 8.250 8.250 8.300 8.050 8.300 251,500 2,066,518 8.2168 2.382 2.382 2.396 2.324 2.396 871,090 2.3723 0.61%
2002-06-28 0 8.200 8.200 8.250 8.100 8.250 180,000 1,474,650 8.1925 2.367 2.367 2.382 2.339 2.382 623,444 2.3653 1.86%
2002-06-27 0 8.050 8.000 8.050 7.850 8.100 546,500 4,363,100 7.9837 2.324 2.310 2.324 2.266 2.339 1,892,845 2.3050 4.55%
2002-06-26 0 7.700 7.700 7.750 7.700 7.900 876,000 6,812,650 7.7770 2.223 2.223 2.238 2.223 2.281 3,034,093 2.2454 -3.75%
2002-06-25 0 8.000 8.000 8.050 7.950 8.000 353,000 2,820,050 7.9888 2.310 2.310 2.324 2.295 2.310 1,222,643 2.3065 0.00%
2002-06-24 0 8.000 8.000 8.050 7.900 8.000 401,000 3,196,100 7.9703 2.310 2.310 2.324 2.281 2.310 1,388,894 2.3012 0.00%
2002-06-21 0 8.000 7.950 8.000 7.800 8.000 999,500 7,894,225 7.8982 2.310 2.295 2.310 2.252 2.310 3,461,845 2.2804 1.91%
2002-06-20 0 7.850 7.850 7.900 7.850 8.000 1,010,500 7,983,825 7.9009 2.266 2.266 2.281 2.266 2.310 3,499,944 2.2811 -2.48%
2002-06-19 0 8.050 8.050 8.100 8.050 8.100 289,671 2,343,051 8.0887 2.324 2.324 2.339 2.324 2.339 1,003,298 2.3353 -1.83%
2002-06-18 0 8.200 8.150 8.200 8.200 8.250 602,500 4,942,140 8.2027 2.367 2.353 2.367 2.367 2.382 2,086,805 2.3683 -1.20%
2002-06-17 0 8.300 8.200 8.300 8.150 8.300 334,000 2,748,200 8.2281 2.396 2.367 2.396 2.353 2.396 1,156,835 2.3756 1.22%
2002-06-14 0 8.200 8.200 8.300 8.200 8.200 185,595 1,521,865 8.1999 2.367 2.367 2.396 2.367 2.367 642,823 2.3675 -1.20%
2002-06-13 0 8.300 8.250 8.300 8.200 8.300 386,000 3,189,000 8.2617 2.396 2.382 2.396 2.367 2.396 1,336,941 2.3853 1.22%
2002-06-12 0 8.200 8.200 8.250 8.200 8.300 159,000 1,310,550 8.2425 2.367 2.367 2.382 2.367 2.396 550,709 2.3798 -1.80%
2002-06-11 0 8.350 8.300 8.350 8.300 8.350 451,985 3,763,425 8.3264 2.411 2.396 2.411 2.396 2.411 1,565,485 2.4040 1.21%
2002-06-10 0 8.250 8.250 8.300 8.250 8.300 342,000 2,834,125 8.2869 2.382 2.382 2.396 2.382 2.396 1,184,543 2.3926 -0.60%
2002-06-07 0 8.300 8.300 8.400 8.150 8.400 981,000 8,123,200 8.2805 2.396 2.396 2.425 2.353 2.425 3,397,769 2.3907 -2.35%
2002-06-06 0 8.500 8.500 8.600 8.450 8.600 1,174,962 9,998,265 8.5094 2.454 2.454 2.483 2.440 2.483 4,069,571 2.4568 0.00%
2002-06-05 0 8.500 8.400 8.500 8.100 8.550 1,223,529 10,244,831 8.3732 2.454 2.425 2.454 2.339 2.469 4,237,787 2.4175 4.94%
2002-06-04 0 8.100 8.050 8.200 8.050 8.200 1,495,234 12,098,910 8.0916 2.339 2.324 2.367 2.324 2.367 5,178,858 2.3362 -1.22%
2002-06-03 0 8.200 8.200 8.250 8.150 8.450 627,000 5,173,250 8.2508 2.367 2.367 2.382 2.353 2.440 2,171,663 2.3822 -2.96%
2002-05-31 0 8.450 8.400 8.450 8.400 8.500 288,738 2,432,100 8.4232 2.440 2.425 2.440 2.425 2.454 1,000,066 2.4319 -0.59%
2002-05-30 0 8.500 8.450 8.550 8.350 8.500 927,000 7,768,275 8.3800 2.454 2.440 2.469 2.411 2.454 3,210,736 2.4195 0.59%
2002-05-29 0 8.450 8.400 8.500 8.400 8.600 474,000 4,048,175 8.5405 2.440 2.425 2.454 2.425 2.483 1,641,735 2.4658 -1.74%
2002-05-28 0 8.600 8.550 8.600 8.550 8.650 209,500 1,800,900 8.5962 2.483 2.469 2.483 2.469 2.497 725,619 2.4819 0.58%
2002-05-27 0 8.550 8.500 8.600 8.500 8.700 314,600 2,697,545 8.5745 2.469 2.454 2.483 2.454 2.512 1,089,641 2.4756 -1.16%
2002-05-24 0 8.650 8.600 8.650 8.500 8.700 261,000 2,227,891 8.5360 2.497 2.483 2.497 2.454 2.512 903,994 2.4645 1.76%
2002-05-23 0 8.500 8.500 8.550 8.350 8.700 785,000 6,636,675 8.4544 2.454 2.454 2.469 2.411 2.512 2,718,908 2.4409 -2.30%
2002-05-22 0 8.700 8.700 8.750 8.700 8.800 284,500 2,487,575 8.7437 2.512 2.512 2.526 2.512 2.541 985,388 2.5245 0.00%
2002-05-21 0 8.700 8.650 8.750 8.600 9.150 1,250,500 11,064,525 8.8481 2.512 2.497 2.526 2.483 2.642 4,331,203 2.5546 -4.92%
2002-05-17 0 9.150 9.100 9.150 9.000 9.200 587,216 5,355,258 9.1197 2.642 2.627 2.642 2.598 2.656 2,033,868 2.6330 1.10%
2002-05-16 0 9.050 9.050 9.100 9.000 9.150 1,060,500 9,609,109 9.0609 2.613 2.613 2.627 2.598 2.642 3,673,123 2.6161 -2.16%
2002-05-15 0 9.250 9.150 9.250 9.050 9.300 233,196 2,145,416 9.2001 2.671 2.642 2.671 2.613 2.685 807,692 2.6562 2.21%
2002-05-14 0 9.050 9.000 9.050 8.900 9.200 617,000 5,580,300 9.0442 2.613 2.598 2.613 2.570 2.656 2,137,027 2.6112 -1.63%
2002-05-13 0 9.200 9.200 9.250 9.050 9.300 860,000 7,853,700 9.1322 2.656 2.656 2.671 2.613 2.685 2,978,676 2.6366 1.10%
2002-05-10 0 9.100 9.050 9.150 9.000 9.200 535,000 4,885,800 9.1323 2.627 2.613 2.642 2.598 2.656 1,853,014 2.6367 -0.55%
2002-05-09 0 9.150 9.150 9.200 9.100 9.400 920,000 8,521,925 9.2630 2.642 2.642 2.656 2.627 2.714 3,186,491 2.6744 -1.08%
2002-05-08 0 9.250 9.200 9.300 9.050 9.400 1,221,000 11,244,600 9.2093 2.671 2.656 2.685 2.613 2.714 4,229,027 2.6589 -0.54%
2002-05-07 0 9.300 9.300 9.350 9.000 9.400 2,051,500 18,911,550 9.2184 2.685 2.685 2.700 2.598 2.714 7,105,528 2.6615 1.64%
2002-05-06 0 9.150 9.150 9.200 8.950 9.150 1,134,000 10,300,850 9.0836 2.642 2.642 2.656 2.584 2.642 3,927,696 2.6226 1.67%
2002-05-03 0 9.000 9.000 9.050 8.950 9.200 1,223,976 11,038,063 9.0182 2.598 2.598 2.613 2.584 2.656 4,239,335 2.6037 0.56%
2002-05-02 0 8.950 8.950 9.000 8.500 9.000 2,956,991 26,078,222 8.8192 2.584 2.584 2.598 2.454 2.598 10,241,766 2.5463 7.83%
2002-04-30 0 8.300 8.250 8.350 8.050 8.350 967,000 7,969,759 8.2417 2.396 2.382 2.411 2.324 2.411 3,349,279 2.3795 1.22%
2002-04-29 0 8.200 8.200 8.250 8.150 8.300 722,670 5,928,760 8.2040 2.367 2.367 2.382 2.353 2.396 2,503,023 2.3686 -1.80%
2002-04-26 0 8.350 8.300 8.400 8.100 8.400 998,541 8,263,905 8.2760 2.411 2.396 2.425 2.339 2.425 3,458,524 2.3894 1.21%
2002-04-25 0 8.250 8.250 8.300 8.050 8.350 1,291,423 10,557,788 8.1753 2.382 2.382 2.396 2.324 2.411 4,472,943 2.3604 -1.79%
2002-04-24 0 8.400 8.350 8.450 8.250 8.550 1,595,000 13,468,425 8.4442 2.425 2.411 2.440 2.382 2.469 5,524,405 2.4380 -0.59%
2002-04-23 0 8.450 8.400 8.450 7.950 8.500 1,754,000 14,511,475 8.2734 2.440 2.425 2.440 2.295 2.454 6,075,114 2.3887 3.68%
2002-04-22 0 8.150 8.100 8.250 8.050 8.300 1,864,693 15,225,087 8.1649 2.353 2.339 2.382 2.324 2.396 6,458,508 2.3574 1.87%
2002-04-19 0 8.000 8.000 8.050 7.700 8.100 3,479,500 27,870,950 8.0100 2.310 2.310 2.324 2.223 2.339 12,051,516 2.3127 0.63%
2002-04-18 0 7.950 7.900 7.950 7.350 7.950 3,110,500 23,893,900 7.6817 2.295 2.281 2.295 2.122 2.295 10,773,456 2.2178 8.16%
2002-04-17 0 7.350 7.350 7.450 7.200 7.500 2,109,497 15,471,278 7.3341 2.122 2.122 2.151 2.079 2.165 7,306,405 2.1175 3.52%
2002-04-16 0 7.100 7.100 7.200 7.100 7.150 232,000 1,660,228 7.1562 2.050 2.050 2.079 2.050 2.064 803,550 2.0661 -0.70%
2002-04-15 0 7.150 7.100 7.150 6.950 7.200 914,000 6,491,775 7.1026 2.064 2.050 2.064 2.007 2.079 3,165,709 2.0507 3.62%
2002-04-12 0 6.900 6.850 6.900 6.800 6.900 699,000 4,770,075 6.8241 1.992 1.978 1.992 1.963 1.992 2,421,040 1.9703 0.00%
2002-04-11 0 6.900 6.850 6.900 6.850 6.950 345,500 2,392,150 6.9237 1.992 1.978 1.992 1.978 2.007 1,196,666 1.9990 0.00%
2002-04-10 0 6.900 6.900 6.950 6.900 6.950 78,000 542,025 6.9490 1.992 1.992 2.007 1.992 2.007 270,159 2.0063 -0.72%
2002-04-09 0 6.950 6.900 6.950 6.900 7.050 368,500 2,565,925 6.9632 2.007 1.992 2.007 1.992 2.035 1,276,328 2.0104 0.29%
2002-04-08 0 7.050 7.050 7.100 7.050 7.100 193,500 1,372,625 7.0937 2.001 2.001 2.015 2.001 2.015 681,807 2.0132 -0.70%
2002-04-04 0 7.100 7.050 7.100 7.000 7.150 469,796 3,333,388 7.0954 2.015 2.001 2.015 1.987 2.029 1,655,351 2.0137 1.43%
2002-04-03 0 7.000 7.000 7.050 7.000 7.200 731,000 5,186,210 7.0947 1.987 1.987 2.001 1.987 2.043 2,575,717 2.0135 -3.45%
2002-04-02 0 7.250 7.250 7.300 7.200 7.300 109,000 788,800 7.2367 2.058 2.058 2.072 2.043 2.072 384,067 2.0538 0.00%
2002-03-28 0 7.250 7.200 7.250 7.250 7.350 185,000 1,349,300 7.2935 2.058 2.043 2.058 2.058 2.086 651,857 2.0699 -1.36%
2002-03-27 0 7.350 7.300 7.350 7.250 7.350 457,127 3,344,858 7.3171 2.086 2.072 2.086 2.058 2.086 1,610,711 2.0766 0.68%
2002-03-26 0 7.300 7.250 7.300 7.250 7.300 56,500 410,875 7.2721 2.072 2.058 2.072 2.058 2.072 199,081 2.0639 -1.35%
2002-03-25 0 7.400 7.400 7.450 7.350 7.400 944,000 6,964,875 7.3780 2.100 2.100 2.114 2.086 2.100 3,326,233 2.0939 0.00%
2002-03-22 0 7.400 7.350 7.400 7.100 7.400 396,000 2,860,625 7.2238 2.100 2.086 2.100 2.015 2.100 1,395,327 2.0501 2.07%
2002-03-21 0 7.250 7.200 7.250 7.150 7.300 775,041 5,584,903 7.2059 2.058 2.043 2.058 2.029 2.072 2,730,897 2.0451 -2.03%
2002-03-20 0 7.400 7.350 7.450 7.300 7.550 1,256,000 9,296,375 7.4016 2.100 2.086 2.114 2.072 2.143 4,425,582 2.1006 -1.33%
2002-03-19 0 7.500 7.500 7.550 7.500 7.550 1,150,500 8,638,400 7.5084 2.129 2.129 2.143 2.129 2.143 4,053,847 2.1309 0.00%
2002-03-18 0 7.500 7.500 7.550 7.450 7.600 491,000 3,699,125 7.5339 2.129 2.129 2.143 2.114 2.157 1,730,064 2.1381 0.00%
2002-03-15 0 7.500 7.450 7.500 7.450 7.550 176,500 1,320,625 7.4823 2.129 2.114 2.129 2.114 2.143 621,907 2.1235 -1.96%
2002-03-14 0 7.650 7.650 7.700 7.450 7.700 494,000 3,742,400 7.5757 2.171 2.171 2.185 2.114 2.185 1,740,635 2.1500 0.66%
2002-03-13 0 7.600 7.500 7.600 7.400 7.600 1,127,500 8,417,600 7.4657 2.157 2.129 2.157 2.100 2.157 3,972,805 2.1188 2.01%
2002-03-12 0 7.450 7.450 7.500 7.300 7.500 1,517,101 11,287,042 7.4399 2.114 2.114 2.129 2.072 2.129 5,345,585 2.1115 2.05%
2002-03-11 0 7.300 7.300 7.400 7.300 7.500 1,153,500 8,531,600 7.3963 2.072 2.072 2.100 2.072 2.129 4,064,418 2.0991 -2.01%
2002-03-08 0 7.450 7.450 7.500 7.450 7.600 976,000 7,312,656 7.4925 2.114 2.114 2.129 2.114 2.157 3,438,987 2.1264 -0.67%
2002-03-07 0 7.500 7.450 7.500 7.450 7.700 1,188,334 8,969,938 7.5483 2.129 2.114 2.129 2.114 2.185 4,187,157 2.1423 -1.32%
2002-03-06 0 7.600 7.600 7.650 7.050 7.650 4,409,980 32,886,482 7.4573 2.157 2.157 2.171 2.001 2.171 15,538,795 2.1164 8.57%
2002-03-05 0 7.000 7.000 7.050 6.650 7.050 3,006,500 20,721,775 6.8923 1.987 1.987 2.001 1.887 2.001 10,593,560 1.9561 6.87%
2002-03-04 0 6.550 6.550 6.600 6.550 6.700 1,426,601 9,430,262 6.6103 1.859 1.859 1.873 1.859 1.901 5,026,703 1.8760 0.77%
2002-03-01 0 6.500 6.500 6.550 6.500 6.850 2,709,000 17,813,725 6.5758 1.845 1.845 1.859 1.845 1.944 9,545,303 1.8662 -5.11%
2002-02-28 0 6.850 6.800 6.900 6.800 6.950 1,331,500 9,148,550 6.8709 1.944 1.930 1.958 1.930 1.972 4,691,610 1.9500 -1.44%
2002-02-27 0 6.950 6.950 7.000 6.950 7.050 348,500 2,435,625 6.9889 1.972 1.972 1.987 1.972 2.001 1,227,958 1.9835 0.00%
2002-02-26 0 6.950 6.950 7.000 6.900 7.000 286,500 1,988,000 6.9389 1.972 1.972 1.987 1.958 1.987 1,009,498 1.9693 1.46%
2002-02-25 0 6.850 6.850 6.900 6.800 7.050 743,000 5,157,100 6.9409 1.944 1.944 1.958 1.930 2.001 2,617,999 1.9699 -2.84%
2002-02-22 0 7.050 7.000 7.050 7.000 7.100 581,000 4,088,725 7.0374 2.001 1.987 2.001 1.987 2.015 2,047,184 1.9972 -0.70%
2002-02-21 0 7.100 7.050 7.150 7.000 7.150 997,000 7,032,325 7.0535 2.015 2.001 2.029 1.987 2.029 3,512,982 2.0018 2.16%
2002-02-20 0 6.950 6.900 6.950 6.850 6.950 1,199,500 8,292,435 6.9132 1.972 1.958 1.972 1.944 1.972 4,226,501 1.9620 1.46%
2002-02-19 0 6.850 6.800 6.850 6.850 7.100 1,493,285 10,334,435 6.9206 1.944 1.930 1.944 1.944 2.015 5,261,668 1.9641 -3.52%
2002-02-18 0 7.100 7.100 7.150 7.000 7.150 660,500 4,673,700 7.0760 2.015 2.015 2.029 1.987 2.029 2,327,306 2.0082 0.71%
2002-02-15 0 7.050 7.000 7.050 7.050 7.300 491,000 3,474,325 7.0760 2.001 1.987 2.001 2.001 2.072 1,730,064 2.0082 -0.70%
2002-02-11 0 7.100 7.050 7.100 7.000 7.100 97,000 685,875 7.0709 2.015 2.001 2.015 1.987 2.015 341,785 2.0067 1.43%
2002-02-08 0 7.000 6.950 7.000 6.950 7.000 210,500 1,465,125 6.9602 1.987 1.972 1.987 1.972 1.987 741,708 1.9753 0.72%
2002-02-07 0 6.950 6.850 6.900 6.900 7.100 707,544 4,992,905 7.0567 1.972 1.944 1.958 1.958 2.015 2,493,068 2.0027 -2.11%
2002-02-06 0 7.100 7.100 7.150 7.050 7.200 386,500 2,747,600 7.1089 2.015 2.015 2.029 2.001 2.043 1,361,853 2.0175 0.71%
2002-02-05 0 7.050 7.050 7.100 7.000 7.100 242,000 1,715,450 7.0886 2.001 2.001 2.015 1.987 2.015 852,700 2.0118 -0.70%
2002-02-04 0 7.100 7.100 7.150 7.100 7.300 160,500 1,158,175 7.2160 2.015 2.015 2.029 2.015 2.072 565,530 2.0479 -2.07%
2002-02-01 0 7.250 7.200 7.250 7.100 7.300 493,500 3,564,450 7.2228 2.058 2.043 2.058 2.015 2.072 1,738,873 2.0499 -0.68%
2002-01-31 0 7.300 7.200 7.300 7.200 7.400 389,000 2,828,475 7.2711 2.072 2.043 2.072 2.043 2.100 1,370,662 2.0636 1.39%
2002-01-30 0 7.200 7.200 7.250 7.200 7.400 769,000 5,603,075 7.2862 2.043 2.043 2.058 2.043 2.100 2,709,612 2.0679 -4.00%
2002-01-29 0 7.500 7.450 7.500 7.350 7.500 1,300,780 9,712,802 7.4669 2.129 2.114 2.129 2.086 2.129 4,583,366 2.1191 2.04%
2002-01-28 0 7.350 7.350 7.400 7.300 7.400 948,000 6,952,200 7.3335 2.086 2.086 2.100 2.072 2.100 3,340,328 2.0813 1.38%
2002-01-25 0 7.250 7.200 7.250 7.200 7.350 902,500 6,563,550 7.2726 2.058 2.043 2.058 2.043 2.086 3,180,006 2.0640 -0.68%
2002-01-24 0 7.300 7.250 7.300 7.200 7.350 242,500 1,767,300 7.2878 2.072 2.058 2.072 2.043 2.086 854,461 2.0683 -0.68%
2002-01-23 0 7.350 7.300 7.350 7.350 7.400 103,500 763,925 7.3809 2.086 2.072 2.086 2.086 2.100 364,688 2.0947 -0.68%
2002-01-22 0 7.400 7.350 7.400 7.350 7.400 121,500 896,450 7.3782 2.100 2.086 2.100 2.086 2.100 428,112 2.0940 0.00%
2002-01-21 0 7.400 7.400 7.450 7.400 7.500 73,500 547,000 7.4422 2.100 2.100 2.114 2.100 2.129 258,981 2.1121 -0.67%
2002-01-18 0 7.450 7.450 7.500 7.350 7.500 159,000 1,183,400 7.4428 2.114 2.114 2.129 2.086 2.129 560,245 2.1123 1.36%
2002-01-17 0 7.350 7.350 7.400 7.300 7.450 460,200 3,375,770 7.3354 2.086 2.086 2.100 2.072 2.114 1,621,539 2.0818 -1.34%
2002-01-16 0 7.450 7.300 7.450 7.300 7.500 384,000 2,847,450 7.4152 2.114 2.072 2.114 2.072 2.129 1,353,044 2.1045 2.05%
2002-01-15 0 7.300 7.250 7.350 7.250 7.400 656,500 4,807,550 7.3230 2.072 2.058 2.086 2.058 2.100 2,313,212 2.0783 -2.67%
2002-01-14 0 7.500 7.500 7.550 7.500 7.600 253,500 1,911,475 7.5403 2.129 2.129 2.143 2.129 2.157 893,220 2.1400 -0.66%
2002-01-11 0 7.550 7.550 7.700 7.550 7.850 733,500 5,611,325 7.6501 2.143 2.143 2.185 2.143 2.228 2,584,526 2.1711 -3.21%
2002-01-10 0 7.800 7.750 7.800 7.750 7.950 470,000 3,680,000 7.8298 2.214 2.199 2.214 2.199 2.256 1,656,070 2.2221 -2.50%
2002-01-09 0 8.000 8.000 8.050 7.850 8.200 2,463,500 19,497,525 7.9146 2.270 2.270 2.285 2.228 2.327 8,680,271 2.2462 0.00%
2002-01-08 0 8.000 8.000 8.150 7.900 8.250 601,000 4,891,475 8.1389 2.270 2.270 2.313 2.242 2.341 2,117,655 2.3099 0.00%
2002-01-07 0 8.000 8.000 8.050 7.850 8.100 750,000 5,995,975 7.9946 2.270 2.270 2.285 2.228 2.299 2,642,664 2.2689 1.91%
2002-01-04 0 7.850 7.800 7.850 7.700 7.850 251,000 1,952,825 7.7802 2.228 2.214 2.228 2.185 2.228 884,412 2.2080 3.29%
2002-01-03 0 7.600 7.600 7.650 7.550 7.700 288,000 2,200,450 7.6405 2.157 2.157 2.171 2.143 2.185 1,014,783 2.1684 0.00%
2002-01-02 0 7.600 7.600 7.650 7.500 7.600 186,000 1,411,100 7.5866 2.157 2.157 2.171 2.129 2.157 655,381 2.1531 0.00%
2001-12-31 0 7.600 7.550 7.600 7.600 7.650 6,000 45,650 7.6083 2.157 2.143 2.157 2.157 2.171 21,141 2.1593 -1.30%
2001-12-28 0 7.700 7.500 7.700 7.650 7.700 511,500 3,937,125 7.6972 2.185 2.129 2.185 2.171 2.185 1,802,297 2.1845 0.65%
2001-12-27 0 7.650 7.650 7.700 7.550 7.700 156,000 1,192,275 7.6428 2.171 2.171 2.185 2.143 2.185 549,674 2.1691 2.00%
2001-12-24 0 7.500 7.500 7.550 7.500 7.500 40,000 300,000 7.5000 2.129 2.129 2.143 2.129 2.129 140,942 2.1285 0.00%
2001-12-21 0 7.500 7.450 7.500 7.450 7.650 373,000 2,809,475 7.5321 2.129 2.114 2.129 2.114 2.171 1,314,285 2.1376 -2.60%
2001-12-20 0 7.700 7.650 7.700 7.350 7.700 857,279 6,517,662 7.6027 2.185 2.171 2.185 2.086 2.185 3,020,667 2.1577 3.36%
2001-12-19 0 7.450 7.450 7.500 7.450 7.550 135,000 1,010,350 7.4841 2.114 2.114 2.129 2.114 2.143 475,680 2.1240 0.68%
2001-12-18 0 7.400 7.350 7.400 7.250 7.550 282,500 2,100,950 7.4370 2.100 2.086 2.100 2.058 2.143 995,404 2.1107 -0.67%
2001-12-17 0 7.450 7.400 7.500 7.400 7.550 268,000 2,012,150 7.5080 2.114 2.100 2.129 2.100 2.143 944,312 2.1308 -0.67%
2001-12-14 0 7.500 7.450 7.500 7.400 7.600 525,000 3,934,100 7.4935 2.129 2.114 2.129 2.100 2.157 1,849,865 2.1267 -1.32%
2001-12-13 0 7.600 7.600 7.650 7.550 8.000 659,660 5,086,624 7.7110 2.157 2.157 2.171 2.143 2.270 2,324,346 2.1884 -5.59%
2001-12-12 0 8.050 8.050 8.150 7.850 8.150 609,649 4,858,782 7.9698 2.285 2.285 2.313 2.228 2.313 2,148,130 2.2619 -1.23%
2001-12-11 0 8.150 8.050 8.150 7.900 8.150 274,000 2,192,625 8.0023 2.313 2.285 2.313 2.242 2.313 965,453 2.2711 0.62%
2001-12-10 0 8.100 8.100 8.150 8.000 8.150 408,500 3,290,275 8.0545 2.299 2.299 2.313 2.270 2.313 1,439,371 2.2859 0.00%
2001-12-07 0 8.100 8.100 8.150 8.100 8.300 392,500 3,197,475 8.1464 2.299 2.299 2.313 2.299 2.356 1,382,994 2.3120 -2.99%
2001-12-06 0 8.350 8.200 8.350 8.000 8.500 3,640,436 30,062,201 8.2579 2.370 2.327 2.370 2.270 2.412 12,827,266 2.3436 3.73%
2001-12-05 0 8.050 8.000 8.050 7.350 8.100 2,324,000 17,942,175 7.7204 2.285 2.270 2.285 2.086 2.299 8,188,735 2.1911 11.81%
2001-12-04 0 7.200 7.150 7.200 7.050 7.200 470,649 3,352,452 7.1230 2.043 2.029 2.043 2.001 2.043 1,658,356 2.0216 1.41%
2001-12-03 0 7.100 7.050 7.100 7.000 7.150 231,500 1,635,725 7.0658 2.015 2.001 2.015 1.987 2.029 815,702 2.0053 0.00%
2001-11-30 0 7.100 7.100 7.150 7.100 7.200 498,352 3,549,564 7.1226 2.015 2.015 2.029 2.015 2.043 1,755,969 2.0214 0.71%
2001-11-29 0 7.050 7.050 7.150 6.850 7.100 1,131,500 7,894,220 6.9768 2.001 2.001 2.029 1.944 2.015 3,986,899 1.9800 1.44%
2001-11-28 0 6.950 6.900 7.000 6.950 7.050 777,500 5,428,450 6.9819 1.972 1.958 1.987 1.972 2.001 2,739,562 1.9815 -1.42%
2001-11-27 0 7.050 7.000 7.100 7.050 7.250 809,500 5,799,225 7.1640 2.001 1.987 2.015 2.001 2.058 2,852,316 2.0332 -2.76%
2001-11-26 0 7.250 7.200 7.250 7.150 7.300 1,954,000 14,027,900 7.1791 2.058 2.043 2.058 2.029 2.072 6,885,021 2.0375 2.11%
2001-11-23 0 7.100 7.050 7.100 6.950 7.150 1,087,428 7,665,535 7.0492 2.015 2.001 2.015 1.972 2.029 3,831,609 2.0006 3.65%
2001-11-22 0 6.850 6.850 6.950 6.850 7.050 232,000 1,607,425 6.9286 1.944 1.944 1.972 1.944 2.001 817,464 1.9664 -1.44%
2001-11-21 0 6.950 6.950 7.050 6.750 7.000 1,107,000 7,663,150 6.9224 1.972 1.972 2.001 1.916 1.987 3,900,572 1.9646 2.96%
2001-11-20 0 6.750 6.850 6.900 6.700 7.250 1,598,500 11,155,500 6.9787 1.916 1.944 1.958 1.901 2.058 5,632,398 1.9806 -3.57%
2001-11-19 0 7.000 7.000 7.100 7.000 7.150 447,500 3,157,750 7.0564 1.987 1.987 2.015 1.987 2.029 1,576,790 2.0026 1.45%
2001-11-16 0 6.900 6.850 6.900 6.800 6.950 583,728 4,027,366 6.8994 1.958 1.944 1.958 1.930 1.972 2,056,796 1.9581 0.00%
2001-11-15 0 6.900 6.850 6.900 6.650 6.900 457,000 3,097,900 6.7788 1.958 1.944 1.958 1.887 1.958 1,610,263 1.9238 2.99%
2001-11-14 0 6.700 6.700 6.750 6.700 6.750 1,026,000 6,919,250 6.7439 1.901 1.901 1.916 1.901 1.916 3,615,165 1.9140 1.52%
2001-11-13 0 6.600 6.600 6.650 6.500 6.650 686,500 4,530,775 6.5998 1.873 1.873 1.887 1.845 1.887 2,418,919 1.8731 -1.49%
2001-11-12 0 6.700 6.700 6.750 6.550 6.800 1,423,500 9,539,625 6.7015 1.901 1.901 1.916 1.859 1.930 5,015,777 1.9019 3.08%
2001-11-09 0 6.500 6.500 6.550 6.300 6.600 1,688,500 10,987,125 6.5070 1.845 1.845 1.859 1.788 1.873 5,949,518 1.8467 4.00%
2001-11-08 0 6.250 6.250 6.300 6.150 6.300 416,000 2,599,725 6.2493 1.774 1.774 1.788 1.745 1.788 1,465,798 1.7736 2.46%
2001-11-07 0 6.100 6.100 6.150 6.050 6.200 265,000 1,615,725 6.0971 1.731 1.731 1.745 1.717 1.760 933,741 1.7304 0.83%
2001-11-06 0 6.050 6.050 6.100 6.000 6.200 1,822,000 11,053,725 6.0668 1.717 1.717 1.731 1.703 1.760 6,419,912 1.7218 -0.82%
2001-11-05 0 6.100 6.050 6.100 5.800 6.150 655,547 3,968,038 6.0530 1.731 1.717 1.731 1.646 1.745 2,309,854 1.7179 5.17%
2001-11-02 0 5.800 5.700 5.850 5.600 6.100 684,719 3,998,083 5.8390 1.646 1.618 1.660 1.589 1.731 2,412,643 1.6571 -3.33%
2001-11-01 0 6.000 5.950 6.000 6.000 6.100 525,500 3,159,300 6.0120 1.703 1.689 1.703 1.703 1.731 1,851,627 1.7062 -1.64%
2001-10-31 0 6.100 6.000 6.150 6.000 6.150 225,000 1,360,650 6.0473 1.731 1.703 1.745 1.703 1.745 792,799 1.7163 0.83%
2001-10-30 0 6.050 6.050 6.100 6.050 6.150 472,392 2,890,431 6.1187 1.717 1.717 1.731 1.717 1.745 1,664,498 1.7365 -2.42%
2001-10-29 0 6.200 6.150 6.200 6.100 6.300 844,000 5,259,525 6.2317 1.760 1.745 1.760 1.731 1.788 2,973,878 1.7686 -1.59%
2001-10-26 0 6.300 6.250 6.350 6.250 6.350 266,000 1,679,425 6.3136 1.788 1.774 1.802 1.774 1.802 937,265 1.7918 2.44%
2001-10-24 0 6.150 6.150 6.200 6.100 6.350 348,000 2,160,450 6.2082 1.745 1.745 1.760 1.731 1.802 1,226,196 1.7619 -3.91%
2001-10-23 0 6.400 6.300 6.400 6.250 6.400 611,000 3,822,550 6.2562 1.816 1.788 1.816 1.774 1.816 2,152,890 1.7755 4.07%
2001-10-22 0 6.150 6.100 6.300 6.100 6.300 68,000 425,500 6.2574 1.745 1.731 1.788 1.731 1.788 239,602 1.7759 -3.91%
2001-10-19 0 6.400 6.250 6.350 6.300 6.400 632,500 4,014,900 6.3477 1.816 1.774 1.802 1.788 1.816 2,228,647 1.8015 3.23%
2001-10-18 0 6.200 6.200 6.300 6.150 6.200 164,000 1,016,700 6.1994 1.760 1.760 1.788 1.745 1.760 577,863 1.7594 -2.36%
2001-10-17 0 6.350 6.350 6.400 6.350 6.400 183,469 1,167,634 6.3642 1.802 1.802 1.816 1.802 1.816 646,463 1.8062 0.00%
2001-10-16 0 6.350 6.350 6.400 6.300 6.600 911,000 5,816,720 6.3850 1.802 1.802 1.816 1.788 1.873 3,209,956 1.8121 -3.79%
2001-10-15 0 6.600 6.600 6.650 6.400 6.650 199,000 1,308,250 6.5741 1.873 1.873 1.887 1.816 1.887 701,187 1.8658 3.94%
2001-10-12 0 6.350 6.350 6.400 6.300 6.650 111,000 713,025 6.4236 1.802 1.802 1.816 1.788 1.887 391,114 1.8231 -4.51%
2001-10-11 0 6.650 6.650 6.700 6.500 6.750 1,396,500 9,219,775 6.6021 1.887 1.887 1.901 1.845 1.916 4,920,641 1.8737 1.53%
2001-10-10 0 6.550 6.500 6.600 6.450 6.600 361,000 2,343,650 6.4921 1.859 1.845 1.873 1.831 1.873 1,272,002 1.8425 0.77%
2001-10-09 0 6.500 6.450 6.600 6.300 6.500 940,000 6,039,350 6.4248 1.845 1.831 1.873 1.788 1.845 3,312,139 1.8234 4.00%
2001-10-08 0 6.250 6.250 6.300 6.200 6.450 100,000 625,400 6.2540 1.774 1.774 1.788 1.760 1.831 352,355 1.7749 -3.85%
2001-10-05 0 6.500 6.500 6.600 6.500 6.700 70,000 462,450 6.6064 1.845 1.845 1.873 1.845 1.901 246,649 1.8749 -1.52%
2001-10-04 0 6.600 6.550 6.600 6.450 6.900 292,000 1,949,775 6.6773 1.873 1.859 1.873 1.831 1.958 1,028,877 1.8951 -3.65%
2001-10-03 0 6.850 6.750 6.850 6.800 7.100 582,500 4,057,400 6.9655 1.944 1.916 1.944 1.930 2.015 2,052,469 1.9768 5.38%
2001-09-28 0 6.500 6.400 6.500 6.050 6.550 486,500 3,010,125 6.1873 1.845 1.816 1.845 1.717 1.859 1,714,208 1.7560 8.33%
2001-09-27 0 6.000 5.950 6.000 5.950 6.050 1,661,718 9,934,868 5.9787 1.703 1.689 1.703 1.689 1.717 5,855,150 1.6968 0.00%
2001-09-26 0 6.000 5.950 6.000 5.950 6.000 171,000 1,025,750 5.9985 1.703 1.689 1.703 1.689 1.703 602,527 1.7024 0.84%
2001-09-25 0 5.950 5.950 6.000 5.900 6.050 965,500 5,737,360 5.9424 1.689 1.689 1.703 1.674 1.717 3,401,990 1.6865 2.59%
2001-09-24 0 5.800 5.700 5.850 5.100 6.000 240,000 1,276,100 5.3171 1.646 1.618 1.660 1.447 1.703 845,653 1.5090 10.48%
2001-09-21 0 5.250 5.250 5.350 5.250 5.550 174,500 925,100 5.3014 1.490 1.490 1.518 1.490 1.575 614,860 1.5046 -5.41%
2001-09-20 0 5.550 5.500 5.600 5.350 5.600 360,000 1,996,225 5.5451 1.575 1.561 1.589 1.518 1.589 1,268,479 1.5737 -1.77%
2001-09-19 0 5.650 5.650 5.700 5.500 5.800 806,042 4,546,502 5.6405 1.603 1.603 1.618 1.561 1.646 2,840,131 1.6008 0.00%
2001-09-18 0 5.650 5.650 5.700 5.500 6.200 496,515 2,861,367 5.7629 1.603 1.603 1.618 1.561 1.760 1,749,497 1.6355 -5.83%
2001-09-17 0 6.000 6.100 6.150 5.900 6.700 666,000 4,154,975 6.2387 1.703 1.731 1.745 1.674 1.901 2,346,686 1.7706 -12.41%
2001-09-14 0 6.850 6.800 6.900 6.750 6.950 589,500 4,046,350 6.8640 1.944 1.930 1.958 1.916 1.972 2,077,134 1.9480 -1.44%
2001-09-13 0 6.950 6.900 7.000 6.800 7.050 992,500 6,877,950 6.9299 1.972 1.958 1.987 1.930 2.001 3,497,126 1.9667 2.96%
2001-09-12 0 6.750 6.700 6.750 6.650 7.100 792,500 5,410,300 6.8269 1.916 1.901 1.916 1.887 2.015 2,792,415 1.9375 -8.16%
2001-09-11 0 7.350 7.300 7.350 7.300 7.350 236,635 1,727,815 7.3016 2.086 2.072 2.086 2.072 2.086 833,796 2.0722 0.68%
2001-09-10 0 7.300 7.250 7.300 7.200 7.300 163,000 1,182,400 7.2540 2.072 2.058 2.072 2.043 2.072 574,339 2.0587 0.69%
2001-09-07 0 7.250 7.200 7.250 7.100 7.300 331,000 2,381,950 7.1962 2.058 2.043 2.058 2.015 2.072 1,166,296 2.0423 0.00%
2001-09-06 0 7.250 7.250 7.300 7.200 7.400 625,499 4,552,493 7.2782 2.058 2.058 2.072 2.043 2.100 2,203,978 2.0656 -2.03%
2001-09-05 0 7.400 7.400 7.450 7.250 7.450 187,000 1,383,475 7.3983 2.100 2.100 2.114 2.058 2.114 658,904 2.0997 -0.67%
2001-09-04 0 7.450 7.450 7.500 7.250 7.450 202,300 1,487,040 7.3507 2.114 2.114 2.129 2.058 2.114 712,815 2.0862 2.05%
2001-09-03 0 7.300 7.300 7.450 7.250 7.500 133,500 985,425 7.3815 2.072 2.072 2.114 2.058 2.129 470,394 2.0949 -1.35%
2001-08-31 0 7.400 7.350 7.400 7.350 7.500 197,500 1,467,425 7.4300 2.100 2.086 2.100 2.086 2.129 695,902 2.1087 0.00%
2001-08-30 0 7.400 7.450 7.500 7.000 7.550 659,500 4,883,675 7.4051 2.100 2.114 2.129 1.987 2.143 2,323,783 2.1016 2.78%
2001-08-29 0 7.200 7.150 7.200 7.050 7.650 1,894,500 13,757,275 7.2617 2.043 2.029 2.043 2.001 2.171 6,675,370 2.0609 -6.49%
2001-08-28 0 7.700 7.650 7.700 7.550 7.700 286,000 2,183,950 7.6362 2.185 2.171 2.185 2.143 2.185 1,007,736 2.1672 -0.65%
2001-08-27 0 7.750 7.750 7.800 7.750 7.950 262,500 2,042,275 7.7801 2.199 2.199 2.214 2.199 2.256 924,932 2.2080 0.00%
2001-08-24 0 7.750 7.700 7.750 7.700 7.850 351,700 2,750,649 7.8210 2.199 2.185 2.199 2.185 2.228 1,239,233 2.2196 -1.90%
2001-08-23 0 7.900 7.900 7.950 7.900 8.000 175,500 1,397,075 7.9605 2.242 2.242 2.256 2.242 2.270 618,383 2.2592 0.64%
2001-08-22 0 7.850 7.750 7.850 7.800 8.100 517,000 4,095,575 7.9218 2.228 2.199 2.228 2.214 2.299 1,821,677 2.2482 -3.68%
2001-08-21 0 8.150 8.100 8.150 8.100 8.200 143,000 1,165,425 8.1498 2.313 2.299 2.313 2.299 2.327 503,868 2.3130 0.00%
2001-08-20 0 8.150 8.150 8.200 8.100 8.200 170,500 1,393,025 8.1702 2.313 2.313 2.327 2.299 2.327 600,766 2.3187 -0.00%
2001-08-17 0 8.350 8.300 8.400 8.350 8.400 393,000 3,289,700 8.3707 2.313 2.299 2.327 2.313 2.327 1,418,738 2.3188 -0.60%
2001-08-16 0 8.400 8.350 8.400 8.300 8.450 253,500 2,134,710 8.4209 2.327 2.313 2.327 2.299 2.341 915,140 2.3327 -0.59%
2001-08-15 0 8.450 8.350 8.450 8.200 8.550 2,266,500 18,896,565 8.3373 2.341 2.313 2.341 2.271 2.368 8,182,110 2.3095 -3.43%
2001-08-14 0 8.750 8.800 - 8.100 8.800 1,332,000 11,152,625 8.3728 2.424 2.438 - 2.244 2.438 4,808,546 2.3193 6.06%
2001-08-13 0 8.250 8.150 8.200 8.150 8.250 838,753 6,888,912 8.2133 2.285 2.258 2.271 2.258 2.285 3,027,915 2.2751 -1.20%
2001-08-10 0 8.350 8.250 8.300 8.100 8.350 1,336,500 10,886,625 8.1456 2.313 2.285 2.299 2.244 2.313 4,824,791 2.2564 2.45%
2001-08-09 0 8.150 8.100 8.250 8.050 8.250 186,000 1,514,400 8.1419 2.258 2.244 2.285 2.230 2.285 671,464 2.2554 -1.21%
2001-08-08 0 8.250 8.200 8.300 8.250 8.500 763,500 6,394,400 8.3751 2.285 2.271 2.299 2.285 2.355 2,756,250 2.3200 -2.94%
2001-08-07 0 8.500 8.450 8.500 8.450 8.700 587,500 4,974,200 8.4667 2.355 2.341 2.355 2.341 2.410 2,120,887 2.3453 -1.16%
2001-08-06 0 8.600 8.600 8.650 8.550 8.650 218,507 1,879,608 8.6020 2.382 2.382 2.396 2.368 2.396 788,815 2.3828 0.58%
2001-08-03 0 8.550 8.500 8.550 8.450 8.950 1,437,788 12,293,044 8.5500 2.368 2.355 2.368 2.341 2.479 5,190,443 2.3684 -6.04%
2001-08-02 0 9.100 9.050 9.100 9.100 9.700 641,423 5,973,567 9.3130 2.521 2.507 2.521 2.521 2.687 2,315,550 2.5798 -4.71%
2001-08-01 0 9.550 9.450 9.550 9.400 9.600 230,500 2,188,000 9.4924 2.645 2.618 2.645 2.604 2.659 832,110 2.6295 2.69%
2001-07-31 0 9.300 9.300 9.350 9.250 9.450 1,222,796 11,391,588 9.3160 2.576 2.576 2.590 2.562 2.618 4,414,318 2.5806 -1.59%
2001-07-30 0 9.450 9.400 9.450 9.300 9.700 717,000 6,820,736 9.5129 2.618 2.604 2.618 2.576 2.687 2,588,384 2.6351 -2.58%
2001-07-27 0 9.700 9.650 9.700 9.650 9.900 1,101,796 10,825,639 9.8254 2.687 2.673 2.687 2.673 2.742 3,977,505 2.7217 -3.00%
2001-07-26 0 10.00 10.00 10.10 9.850 10.10 560,000 5,606,200 10.011 2.770 2.770 2.798 2.729 2.798 2,021,611 2.7731 0.00%
2001-07-24 0 10.00 9.900 10.00 9.900 10.00 364,500 3,644,300 9.9981 2.770 2.742 2.770 2.742 2.770 1,315,852 2.7695 0.00%
2001-07-23 0 10.00 9.950 10.00 9.900 10.15 294,500 2,938,075 9.9765 2.770 2.756 2.770 2.742 2.812 1,063,151 2.7636 -0.99%
2001-07-20 0 10.10 10.10 10.15 9.950 10.15 151,000 1,518,100 10.054 2.798 2.798 2.812 2.756 2.812 545,113 2.7849 3.59%
2001-07-19 0 9.750 9.750 9.800 9.700 9.800 320,500 3,123,600 9.7460 2.701 2.701 2.715 2.687 2.715 1,157,011 2.6997 -0.51%
2001-07-18 0 9.800 9.800 10.30 9.800 9.850 8,500 83,350 9.8059 2.715 2.715 2.853 2.715 2.729 30,685 2.7163 -1.51%
2001-07-17 0 9.950 9.950 10.00 9.900 10.10 132,000 1,319,475 9.9960 2.756 2.756 2.770 2.742 2.798 476,523 2.7690 -1.49%
2001-07-16 0 10.10 10.10 10.20 9.850 10.15 436,359 4,366,536 10.007 2.798 2.798 2.825 2.729 2.812 1,575,265 2.7719 0.00%
2001-07-13 0 10.10 10.05 10.15 10.05 10.25 83,500 847,700 10.152 2.798 2.784 2.812 2.784 2.839 301,437 2.8122 -1.46%
2001-07-12 0 10.25 10.20 10.30 10.20 10.30 27,858 285,826 10.260 2.839 2.825 2.853 2.825 2.853 100,568 2.8421 1.49%
2001-07-11 0 10.10 10.05 10.10 10.00 10.50 139,500 1,420,795 10.185 2.798 2.784 2.798 2.770 2.909 503,598 2.8213 -3.81%
2001-07-10 0 10.50 10.40 10.55 10.40 10.70 142,000 1,499,850 10.562 2.909 2.881 2.922 2.881 2.964 512,623 2.9258 -0.94%
2001-07-09 0 10.60 10.60 10.70 10.40 10.70 77,000 813,920 10.570 2.936 2.936 2.964 2.881 2.964 277,972 2.9281 -2.75%
2001-07-05 0 10.90 10.90 11.05 10.70 11.10 1,365,000 15,047,100 11.024 3.019 3.019 3.061 2.964 3.075 4,927,677 3.0536 1.87%
2001-07-04 0 10.70 10.70 10.80 10.70 10.75 499,358 5,406,549 10.827 2.964 2.964 2.992 2.964 2.978 1,802,692 2.9992 -0.93%
2001-07-03 0 10.80 10.80 10.85 10.75 10.90 1,661,000 17,971,153 10.819 2.992 2.992 3.006 2.978 3.019 5,996,243 2.9971 2.37%
2001-06-29 0 10.55 10.50 10.55 10.45 10.55 659,063 6,923,731 10.505 2.922 2.909 2.922 2.895 2.922 2,379,230 2.9101 2.43%
2001-06-28 0 10.30 10.25 10.35 10.30 10.55 1,999,000 20,874,250 10.442 2.853 2.839 2.867 2.853 2.922 7,216,430 2.8926 -1.44%
2001-06-27 0 10.45 10.45 10.50 10.15 10.55 2,215,000 23,054,300 10.408 2.895 2.895 2.909 2.812 2.922 7,996,194 2.8832 2.96%
2001-06-26 0 10.15 10.15 10.20 9.800 10.40 1,879,000 19,121,705 10.177 2.812 2.812 2.825 2.715 2.881 6,783,227 2.8190 1.50%
2001-06-22 0 10.00 9.950 10.00 9.750 10.00 1,608,610 15,976,342 9.9318 2.770 2.756 2.770 2.701 2.770 5,807,114 2.7512 2.56%
2001-06-21 0 9.750 9.550 9.900 9.600 9.950 1,009,000 9,912,130 9.8237 2.701 2.645 2.742 2.659 2.756 3,642,510 2.7212 1.04%
2001-06-20 0 9.650 9.600 9.650 9.600 9.750 608,500 5,844,287 9.6044 2.673 2.659 2.673 2.659 2.701 2,196,697 2.6605 -1.53%
2001-06-19 0 9.800 9.750 9.800 9.550 9.800 744,000 7,154,050 9.6157 2.715 2.701 2.715 2.645 2.715 2,685,855 2.6636 1.03%
2001-06-18 0 9.700 9.650 9.750 9.650 9.800 757,000 7,349,650 9.7089 2.687 2.673 2.701 2.673 2.715 2,732,785 2.6894 -1.02%
2001-06-15 0 9.800 9.750 9.950 9.700 10.05 2,367,351 23,118,697 9.7656 2.715 2.701 2.756 2.687 2.784 8,546,184 2.7051 -3.92%
2001-06-14 0 10.20 10.10 10.20 10.10 10.40 2,372,232 24,243,514 10.220 2.825 2.798 2.825 2.798 2.881 8,563,804 2.8309 -1.92%
2001-06-13 0 10.40 10.35 10.40 9.750 10.50 3,430,555 35,106,983 10.234 2.881 2.867 2.881 2.701 2.909 12,384,371 2.8348 6.67%
2001-06-12 0 9.750 9.750 9.800 9.700 9.900 2,105,000 20,565,889 9.7700 2.701 2.701 2.715 2.687 2.742 7,599,092 2.7064 -0.51%
2001-06-11 0 9.800 9.750 9.800 9.600 9.850 3,075,000 29,858,717 9.7102 2.715 2.701 2.715 2.659 2.729 11,100,811 2.6898 2.08%
2001-06-08 0 9.600 9.500 9.600 9.400 9.700 2,195,500 20,961,025 9.5473 2.659 2.632 2.659 2.604 2.687 7,925,798 2.6447 1.05%
2001-06-07 0 9.500 9.450 9.500 9.500 9.550 844,500 8,022,825 9.5001 2.632 2.618 2.632 2.632 2.645 3,048,662 2.6316 0.00%
2001-06-06 0 9.500 9.500 9.550 9.500 9.550 1,568,000 14,918,775 9.5145 2.632 2.632 2.645 2.632 2.645 5,660,511 2.6356 0.53%
2001-06-05 0 9.450 9.450 9.500 9.400 9.500 854,000 8,110,350 9.4969 2.618 2.618 2.632 2.604 2.632 3,082,957 2.6307 1.07%
2001-06-04 0 9.350 9.350 9.400 9.350 9.650 543,500 5,131,609 9.4418 2.590 2.590 2.604 2.590 2.673 1,962,046 2.6154 -1.06%
2001-06-01 0 9.450 9.200 9.700 9.150 9.700 1,494,385 13,983,900 9.3576 2.618 2.548 2.687 2.535 2.687 5,394,759 2.5921 0.53%
2001-05-31 0 9.400 9.350 9.450 9.350 9.750 578,000 5,530,125 9.5677 2.604 2.590 2.618 2.590 2.701 2,086,591 2.6503 -3.59%
2001-05-30 0 9.750 9.750 9.800 9.700 9.800 2,160,000 20,997,750 9.7212 2.701 2.701 2.715 2.687 2.715 7,797,643 2.6928 0.00%
2001-05-29 0 9.750 9.700 9.750 9.700 9.750 195,500 1,898,725 9.7121 2.701 2.687 2.701 2.687 2.701 705,759 2.6903 0.52%
2001-05-28 0 9.700 9.700 9.750 9.650 9.750 473,627 4,598,847 9.7098 2.687 2.687 2.701 2.673 2.701 1,709,803 2.6897 -0.51%
2001-05-25 0 9.750 9.750 9.800 9.700 9.900 855,050 8,394,180 9.8172 2.701 2.701 2.715 2.687 2.742 3,086,747 2.7194 0.52%
2001-05-24 0 9.700 9.700 9.750 9.600 9.700 434,500 4,201,550 9.6699 2.687 2.687 2.701 2.659 2.687 1,568,554 2.6786 -0.51%
2001-05-23 0 9.750 9.700 9.750 9.750 9.850 214,500 2,095,250 9.7681 2.701 2.687 2.701 2.701 2.729 774,349 2.7058 0.00%
2001-05-22 0 9.750 9.700 9.750 9.700 9.800 346,000 3,375,250 9.7551 2.701 2.687 2.701 2.687 2.715 1,249,067 2.7022 0.00%
2001-05-21 0 9.750 9.700 9.750 9.650 9.750 382,000 3,695,725 9.6747 2.701 2.687 2.701 2.673 2.701 1,379,028 2.6800 1.04%
2001-05-18 0 9.650 9.600 9.650 9.600 9.700 434,000 4,193,750 9.6630 2.673 2.659 2.673 2.659 2.687 1,566,749 2.6767 -1.03%
2001-05-17 0 9.750 9.750 9.800 9.750 10.00 456,000 4,482,673 9.8304 2.701 2.701 2.715 2.701 2.770 1,646,169 2.7231 1.56%
2001-05-16 0 9.600 9.600 9.650 9.600 9.750 316,115 3,056,512 9.6690 2.659 2.659 2.673 2.659 2.701 1,141,181 2.6784 0.00%
2001-05-15 0 9.600 9.600 9.650 9.600 9.650 225,500 2,173,075 9.6367 2.659 2.659 2.673 2.659 2.673 814,059 2.6694 -0.52%
2001-05-14 0 9.650 9.600 9.650 9.550 9.650 410,000 3,932,600 9.5917 2.673 2.659 2.673 2.645 2.673 1,480,108 2.6570 -1.53%
2001-05-11 0 9.800 9.700 9.800 9.550 9.800 873,247 8,469,047 9.6983 2.715 2.687 2.715 2.645 2.715 3,152,439 2.6865 2.08%
2001-05-10 0 9.600 9.550 9.650 9.600 9.750 529,386 5,103,378 9.6402 2.659 2.645 2.673 2.659 2.701 1,911,094 2.6704 0.00%
2001-05-09 0 9.600 9.550 9.600 9.600 9.650 99,500 955,400 9.6020 2.659 2.645 2.659 2.659 2.673 359,197 2.6598 0.00%
2001-05-08 0 9.600 9.550 9.650 9.550 9.800 292,000 2,812,875 9.6331 2.659 2.645 2.673 2.645 2.715 1,054,126 2.6684 -2.04%
2001-05-07 0 9.800 9.800 9.850 9.750 9.850 1,566,000 15,341,700 9.7967 2.715 2.715 2.729 2.701 2.729 5,653,291 2.7138 0.00%
2001-05-04 0 9.800 9.700 9.800 9.700 9.850 625,686 6,120,826 9.7826 2.715 2.687 2.715 2.687 2.729 2,258,739 2.7098 -0.51%
2001-05-03 0 9.850 9.700 9.850 9.700 10.00 507,500 5,003,400 9.8589 2.729 2.687 2.729 2.687 2.770 1,832,085 2.7310 -1.50%
2001-05-02 0 10.00 9.700 10.00 9.700 10.00 568,579 5,609,495 9.8658 2.770 2.687 2.770 2.687 2.770 2,052,581 2.7329 4.17%
2001-04-27 0 9.600 9.600 9.650 9.600 9.700 241,500 2,326,825 9.6349 2.659 2.659 2.673 2.659 2.687 871,820 2.6689 -0.52%
2001-04-26 0 9.650 9.600 9.650 9.550 9.650 402,000 3,863,425 9.6105 2.673 2.659 2.673 2.645 2.673 1,451,228 2.6622 1.58%
2001-04-25 0 9.500 9.500 9.600 9.500 9.600 443,000 4,232,025 9.5531 2.632 2.632 2.659 2.632 2.659 1,599,239 2.6463 -1.55%
2001-04-24 0 9.650 9.600 9.650 9.300 9.650 348,500 3,313,100 9.5067 2.673 2.659 2.673 2.576 2.673 1,258,092 2.6334 1.05%
2001-04-23 0 9.550 9.500 9.550 9.150 9.550 578,000 5,444,703 9.4199 2.645 2.632 2.645 2.535 2.645 2,086,591 2.6094 4.95%
2001-04-20 0 9.100 9.100 9.150 9.100 9.350 521,500 4,795,350 9.1953 2.521 2.521 2.535 2.521 2.590 1,882,625 2.5472 0.55%
2001-04-19 0 9.050 9.000 9.100 9.000 9.200 1,529,000 13,898,850 9.0902 2.507 2.493 2.521 2.493 2.548 5,519,720 2.5180 4.02%
2001-04-18 0 8.700 8.650 8.700 8.400 9.000 361,500 3,118,100 8.6254 2.410 2.396 2.410 2.327 2.493 1,305,022 2.3893 -1.14%
2001-04-17 0 8.800 8.800 9.000 8.800 9.350 167,000 1,520,350 9.1039 2.438 2.438 2.493 2.438 2.590 602,873 2.5218 -2.22%
2001-04-12 0 9.000 8.800 9.000 8.800 9.200 255,500 2,301,550 9.0080 2.493 2.438 2.493 2.438 2.548 922,360 2.4953 2.27%
2001-04-11 0 8.800 8.800 8.850 8.600 8.850 174,181 1,526,457 8.7636 2.438 2.438 2.452 2.382 2.452 628,797 2.4276 3.53%
2001-04-10 0 8.500 8.500 8.550 8.200 9.000 1,345,000 11,283,023 8.3889 2.355 2.355 2.368 2.271 2.493 4,855,477 2.3238 -5.56%
2001-04-09 0 9.000 8.950 9.000 8.900 9.050 295,000 2,648,900 8.9793 2.493 2.479 2.493 2.465 2.507 1,064,956 2.4873 -1.10%
2001-04-06 0 9.100 9.000 9.100 9.100 9.350 304,814 2,795,939 9.1726 2.521 2.493 2.521 2.521 2.590 1,100,385 2.5409 -0.55%
2001-04-04 0 9.150 9.100 9.250 9.150 9.300 548,000 5,048,500 9.2126 2.535 2.521 2.562 2.535 2.576 1,978,291 2.5520 -2.66%
2001-04-03 0 9.400 9.400 9.900 9.400 9.500 48,500 459,200 9.4680 2.604 2.604 2.742 2.604 2.632 175,086 2.6227 -5.05%
2001-04-02 0 9.900 9.800 9.900 9.650 9.900 161,000 1,577,778 9.7999 2.742 2.715 2.742 2.673 2.742 581,213 2.7146 4.21%
2001-03-30 0 9.700 9.700 9.850 9.550 9.800 429,000 4,140,525 9.6516 2.632 2.632 2.672 2.591 2.659 1,581,303 2.6184 2.11%
2001-03-29 0 9.500 9.500 9.550 9.450 9.900 1,005,334 9,571,398 9.5206 2.577 2.577 2.591 2.564 2.686 3,705,681 2.5829 -5.47%
2001-03-28 0 10.05 10.00 10.05 10.00 10.30 1,761,024 17,668,235 10.033 2.727 2.713 2.727 2.713 2.794 6,491,170 2.7219 -2.43%
2001-03-27 0 10.30 10.00 10.30 10.20 10.50 51,000 527,550 10.344 2.794 2.713 2.794 2.767 2.849 187,987 2.8063 -0.96%
2001-03-26 0 10.40 10.40 10.45 10.35 10.60 97,500 1,023,475 10.497 2.821 2.821 2.835 2.808 2.876 359,387 2.8478 -0.95%
2001-03-23 0 10.50 10.45 10.50 10.20 10.55 155,500 1,616,525 10.396 2.849 2.835 2.849 2.767 2.862 573,176 2.8203 -1.41%
2001-03-22 0 10.65 10.50 10.65 10.40 10.65 64,000 671,500 10.492 2.889 2.849 2.889 2.821 2.889 235,905 2.8465 -3.18%
2001-03-21 0 11.00 10.90 11.00 10.50 11.00 221,500 2,366,400 10.684 2.984 2.957 2.984 2.849 2.984 816,453 2.8984 4.76%
2001-03-20 0 10.50 10.40 10.60 10.50 11.05 150,642 1,597,123 10.602 2.849 2.821 2.876 2.849 2.998 555,269 2.8763 -3.67%
2001-03-19 0 10.90 10.80 10.90 10.40 10.90 214,500 2,291,725 10.684 2.957 2.930 2.957 2.821 2.957 790,651 2.8985 3.81%
2001-03-16 0 10.50 10.45 10.55 10.30 10.60 89,500 940,975 10.514 2.849 2.835 2.862 2.794 2.876 329,899 2.8523 2.94%
2001-03-15 0 10.20 10.20 10.30 10.00 10.35 738,500 7,444,975 10.081 2.767 2.767 2.794 2.713 2.808 2,722,126 2.7350 2.00%
2001-03-14 0 10.00 10.00 10.05 10.00 10.30 1,327,500 13,412,250 10.103 2.713 2.713 2.727 2.713 2.794 4,893,192 2.7410 -0.99%
2001-03-13 0 10.10 10.05 10.10 9.900 10.45 452,000 4,531,525 10.025 2.740 2.727 2.740 2.686 2.835 1,666,081 2.7199 -5.16%
2001-03-12 0 10.65 10.50 10.65 10.50 11.20 298,500 3,215,675 10.773 2.889 2.849 2.889 2.849 3.039 1,100,277 2.9226 -6.58%
2001-03-09 0 11.40 11.40 11.60 11.40 11.60 125,000 1,439,500 11.516 3.093 3.093 3.147 3.093 3.147 460,753 3.1242 -2.56%
2001-03-08 0 11.70 11.70 11.85 11.60 11.95 257,500 3,022,700 11.739 3.174 3.174 3.215 3.147 3.242 949,150 3.1846 -2.50%
2001-03-07 0 12.00 11.90 12.00 11.95 12.00 432,000 5,182,300 11.996 3.256 3.228 3.256 3.242 3.256 1,592,361 3.2545 0.42%
2001-03-06 0 11.95 11.95 12.00 11.95 12.00 374,000 4,483,425 11.988 3.242 3.242 3.256 3.242 3.256 1,378,572 3.2522 1.27%
2001-03-05 0 11.80 11.80 11.95 11.70 12.00 176,000 2,089,425 11.872 3.201 3.201 3.242 3.174 3.256 648,740 3.2207 -1.26%
2001-03-02 0 11.95 11.90 12.00 11.95 12.10 522,000 6,263,050 11.998 3.242 3.228 3.256 3.242 3.283 1,924,103 3.2551 -2.85%
2001-03-01 0 12.30 12.20 12.30 12.10 12.35 313,713 3,841,817 12.246 3.337 3.310 3.337 3.283 3.350 1,156,352 3.3224 -0.81%
2001-02-28 0 12.40 12.30 12.40 12.20 12.65 659,500 8,282,983 12.559 3.364 3.337 3.364 3.310 3.432 2,430,930 3.4073 -1.59%
2001-02-27 0 12.60 12.55 12.60 11.95 12.75 3,472,268 43,821,284 12.620 3.418 3.405 3.418 3.242 3.459 12,798,850 3.4238 5.88%
2001-02-26 0 11.90 11.90 12.00 11.30 12.05 1,949,423 22,998,672 11.798 3.228 3.228 3.256 3.066 3.269 7,185,613 3.2007 4.85%
2001-02-23 0 11.35 11.35 11.40 11.15 11.65 1,105,500 12,558,915 11.360 3.079 3.079 3.093 3.025 3.161 4,074,895 3.0820 -2.99%
2001-02-22 0 11.70 11.65 11.70 11.50 11.85 894,000 10,440,325 11.678 3.174 3.161 3.174 3.120 3.215 3,295,302 3.1682 -1.27%
2001-02-21 0 11.85 11.75 11.85 11.70 12.00 764,625 9,031,550 11.812 3.215 3.188 3.215 3.174 3.256 2,818,423 3.2045 -1.25%
2001-02-20 0 12.00 12.00 12.05 11.20 12.10 2,265,091 26,850,064 11.854 3.256 3.256 3.269 3.039 3.283 8,349,171 3.2159 7.14%
2001-02-19 0 11.20 11.15 11.20 10.75 11.20 1,067,000 11,931,450 11.182 3.039 3.025 3.039 2.916 3.039 3,932,984 3.0337 4.67%
2001-02-16 0 10.70 10.65 10.75 10.65 10.95 404,800 4,365,810 10.785 2.903 2.889 2.916 2.889 2.971 1,492,101 2.9259 -2.28%
2001-02-15 0 10.95 10.85 10.95 10.80 11.10 415,000 4,548,954 10.961 2.971 2.944 2.971 2.930 3.011 1,529,698 2.9738 -0.90%
2001-02-14 0 11.05 11.05 11.10 11.05 11.30 531,000 5,931,761 11.171 2.998 2.998 3.011 2.998 3.066 1,957,277 3.0306 0.00%
2001-02-13 0 11.05 11.05 11.10 10.85 11.05 545,500 5,995,595 10.991 2.998 2.998 3.011 2.944 2.998 2,010,724 2.9818 2.31%
2001-02-12 0 10.80 10.80 10.85 10.80 10.85 234,000 2,530,350 10.813 2.930 2.930 2.944 2.930 2.944 862,529 2.9336 -1.82%
2001-02-09 0 11.00 10.95 11.00 10.80 11.00 371,500 4,062,100 10.934 2.984 2.971 2.984 2.930 2.984 1,369,357 2.9664 0.92%
2001-02-08 0 10.90 10.85 10.90 10.80 11.00 407,579 4,434,789 10.881 2.957 2.944 2.957 2.930 2.984 1,502,344 2.9519 -0.91%
2001-02-07 0 11.00 10.90 11.00 10.65 11.00 1,223,500 13,252,595 10.832 2.984 2.957 2.984 2.889 2.984 4,509,846 2.9386 2.33%
2001-02-06 0 10.75 10.75 10.85 10.40 10.85 420,000 4,477,300 10.660 2.916 2.916 2.944 2.821 2.944 1,548,128 2.8921 2.38%
2001-02-05 0 10.50 10.50 10.55 10.40 10.70 263,500 2,805,325 10.646 2.849 2.849 2.862 2.821 2.903 971,266 2.8883 -3.23%
2001-02-02 0 10.85 10.85 10.90 10.60 10.90 161,000 1,740,150 10.808 2.944 2.944 2.957 2.876 2.957 593,449 2.9323 -0.46%
2001-02-01 0 10.90 10.75 10.90 10.80 10.90 410,000 4,461,850 10.883 2.957 2.916 2.957 2.930 2.957 1,511,268 2.9524 0.46%
2001-01-31 0 10.85 10.85 10.90 10.65 11.00 612,500 6,647,850 10.854 2.944 2.944 2.957 2.889 2.984 2,257,687 2.9445 -3.12%
2001-01-30 0 11.20 11.00 11.20 10.95 11.20 206,500 2,281,350 11.048 3.039 2.984 3.039 2.971 3.039 761,163 2.9972 1.82%
2001-01-29 0 11.00 11.00 11.10 11.00 11.20 303,418 3,371,773 11.113 2.984 2.984 3.011 2.984 3.039 1,118,405 3.0148 -1.35%
2001-01-23 0 11.15 11.15 11.20 11.00 11.20 223,000 2,476,175 11.104 3.025 3.025 3.039 2.984 3.039 821,983 3.0124 0.00%
2001-01-22 0 11.15 11.15 11.20 11.00 11.60 179,000 1,999,275 11.169 3.025 3.025 3.039 2.984 3.147 659,798 3.0301 -3.04%
2001-01-19 0 11.50 11.30 11.45 11.20 11.65 2,037,558 23,373,925 11.472 3.120 3.066 3.106 3.039 3.161 7,510,480 3.1122 4.07%
2001-01-18 0 11.05 11.00 11.05 11.00 11.05 384,500 4,239,425 11.026 2.998 2.984 2.998 2.984 2.998 1,417,275 2.9913 0.45%
2001-01-17 0 11.00 10.95 11.00 10.85 11.00 277,500 3,041,875 10.962 2.984 2.971 2.984 2.944 2.984 1,022,871 2.9739 0.00%
2001-01-16 0 11.00 10.95 11.00 10.90 11.10 797,700 8,779,185 11.006 2.984 2.971 2.984 2.957 3.011 2,940,338 2.9858 0.00%
2001-01-15 0 11.00 10.95 11.00 10.85 11.20 1,214,500 13,341,825 10.985 2.984 2.971 2.984 2.944 3.039 4,476,672 2.9803 0.92%
2001-01-12 0 10.90 10.90 11.00 10.75 10.95 845,500 9,159,575 10.833 2.957 2.957 2.984 2.916 2.971 3,116,530 2.9390 2.83%
2001-01-11 0 10.60 10.55 10.60 10.55 11.10 246,500 2,670,650 10.834 2.876 2.862 2.876 2.862 3.011 908,604 2.9393 -5.36%
2001-01-10 0 11.20 11.10 11.20 11.10 11.30 402,500 4,522,700 11.237 3.039 3.011 3.039 3.011 3.066 1,483,623 3.0484 -2.61%
2001-01-09 0 11.50 11.60 11.70 11.20 11.80 1,157,000 13,236,890 11.441 3.120 3.147 3.174 3.039 3.201 4,264,725 3.1038 -2.13%
2001-01-08 0 11.75 11.75 11.80 11.10 11.90 2,896,618 33,811,809 11.673 3.188 3.188 3.201 3.011 3.228 10,676,992 3.1668 2.17%
2001-01-05 0 11.50 11.50 11.55 11.00 11.55 2,264,249 25,642,259 11.325 3.120 3.120 3.133 2.984 3.133 8,346,068 3.0724 4.55%
2001-01-04 0 11.00 10.95 11.00 10.70 11.00 1,514,894 16,589,811 10.951 2.984 2.971 2.984 2.903 2.984 5,583,930 2.9710 7.84%
2001-01-03 0 10.20 10.15 10.20 10.15 10.25 404,000 4,124,000 10.208 2.767 2.754 2.767 2.754 2.781 1,489,152 2.7694 -1.45%
2001-01-02 0 10.35 10.30 10.35 10.30 10.45 118,098 1,226,720 10.387 2.808 2.794 2.808 2.794 2.835 435,312 2.8180 -1.43%
2000-12-29 0 10.50 10.45 10.50 10.15 10.50 265,600 2,754,450 10.371 2.849 2.835 2.849 2.754 2.849 979,007 2.8135 3.45%
2000-12-28 0 10.15 10.10 10.15 10.05 10.25 385,000 3,912,500 10.162 2.754 2.740 2.754 2.727 2.781 1,419,118 2.7570 0.50%
2000-12-27 0 10.10 10.20 10.30 10.10 10.40 160,098 1,649,580 10.304 2.740 2.767 2.794 2.740 2.821 590,124 2.7953 -2.88%
2000-12-22 0 10.40 10.15 10.40 10.20 10.50 62,000 640,900 10.337 2.821 2.754 2.821 2.767 2.849 228,533 2.8044 -0.95%
2000-12-21 0 10.50 10.25 10.50 10.25 10.70 511,500 5,371,335 10.501 2.849 2.781 2.849 2.781 2.903 1,885,399 2.8489 -1.87%
2000-12-20 0 10.70 10.65 10.70 9.800 10.70 962,000 9,923,682 10.316 2.903 2.889 2.903 2.659 2.903 3,545,951 2.7986 2.88%
2000-12-19 0 10.40 10.30 10.40 9.950 10.40 1,582,172 15,989,256 10.106 2.821 2.794 2.821 2.699 2.821 5,831,918 2.7417 4.00%
2000-12-18 0 10.00 9.650 10.00 9.050 10.10 1,008,500 9,799,985 9.7174 2.713 2.618 2.713 2.455 2.740 3,717,351 2.6363 8.70%
2000-12-15 0 9.200 9.200 9.250 9.200 9.400 404,600 3,766,812 9.3100 2.496 2.496 2.509 2.496 2.550 1,491,364 2.5257 -3.16%
2000-12-14 0 9.500 9.500 9.600 9.500 9.800 667,331 6,461,199 9.6822 2.577 2.577 2.604 2.577 2.659 2,459,796 2.6267 -3.06%
2000-12-13 0 9.800 9.750 9.800 9.750 9.900 1,082,000 10,604,938 9.8012 2.659 2.645 2.659 2.645 2.686 3,988,274 2.6590 0.00%
2000-12-12 0 9.800 9.850 9.900 9.750 9.900 306,503 3,011,979 9.8269 2.659 2.672 2.686 2.645 2.686 1,129,776 2.6660 -1.01%
2000-12-11 0 9.900 9.900 9.950 9.600 9.950 356,574 3,489,710 9.7868 2.686 2.686 2.699 2.604 2.699 1,314,339 2.6551 0.00%
2000-12-08 0 9.900 9.900 10.00 9.800 10.00 126,000 1,245,250 9.8829 2.686 2.686 2.713 2.659 2.713 464,439 2.6812 -1.49%
2000-12-07 0 10.05 10.00 10.05 9.500 10.10 720,000 7,178,200 9.9697 2.727 2.713 2.727 2.577 2.740 2,653,935 2.7047 -2.43%
2000-12-06 0 10.30 10.00 10.35 9.600 10.40 2,498,029 24,931,860 9.9806 2.794 2.713 2.808 2.604 2.821 9,207,785 2.7077 10.75%
2000-12-05 0 9.300 9.250 9.400 8.900 9.500 1,827,705 16,820,066 9.2028 2.523 2.509 2.550 2.415 2.577 6,736,958 2.4967 5.08%
2000-12-04 0 8.850 8.850 8.900 8.550 8.900 650,000 5,645,665 8.6856 2.401 2.401 2.415 2.320 2.415 2,395,913 2.3564 4.12%
2000-12-01 0 8.500 8.450 8.600 8.100 8.500 363,100 2,979,698 8.2063 2.306 2.292 2.333 2.197 2.306 1,338,394 2.2263 4.94%
2000-11-30 0 8.100 8.000 8.100 8.050 8.500 228,000 1,863,950 8.1752 2.197 2.170 2.197 2.184 2.306 840,413 2.2179 -4.14%
2000-11-29 0 8.450 8.300 8.500 8.350 8.600 241,055 2,033,051 8.4340 2.292 2.252 2.306 2.265 2.333 888,534 2.2881 -1.74%
2000-11-28 0 8.600 8.600 8.650 8.600 9.100 253,000 2,246,025 8.8776 2.333 2.333 2.347 2.333 2.469 932,563 2.4084 -1.15%
2000-11-27 0 8.700 8.600 8.700 8.400 8.700 477,000 4,093,625 8.5820 2.360 2.333 2.360 2.279 2.360 1,758,232 2.3283 4.82%
2000-11-24 0 8.300 8.300 8.350 8.100 8.350 447,500 3,706,900 8.2836 2.252 2.252 2.265 2.197 2.265 1,649,494 2.2473 2.47%
2000-11-23 0 8.100 8.050 8.150 7.800 8.150 173,000 1,379,375 7.9733 2.197 2.184 2.211 2.116 2.211 637,681 2.1631 3.85%
2000-11-22 0 7.800 7.750 7.800 7.750 7.950 2,174,031 17,008,633 7.8235 2.116 2.103 2.116 2.103 2.157 8,013,522 2.1225 -0.64%
2000-11-21 0 7.850 7.850 7.900 7.850 8.150 2,122,000 17,060,450 8.0398 2.130 2.130 2.143 2.130 2.211 7,821,735 2.1812 -3.68%
2000-11-20 0 8.150 8.150 8.200 8.150 8.350 1,666,500 13,711,525 8.2277 2.211 2.211 2.225 2.211 2.265 6,142,753 2.2321 -2.98%
2000-11-17 0 8.400 8.300 8.350 8.250 8.450 1,998,000 16,631,466 8.3241 2.279 2.252 2.265 2.238 2.292 7,364,668 2.2583 -1.18%
2000-11-16 0 8.500 8.450 8.500 8.400 8.600 102,500 868,350 8.4717 2.306 2.292 2.306 2.279 2.333 377,817 2.2983 0.00%
2000-11-15 0 8.500 8.500 8.550 8.500 8.650 896,094 7,686,190 8.5774 2.306 2.306 2.320 2.306 2.347 3,303,021 2.3270 -0.58%
2000-11-14 0 8.550 8.550 8.600 8.550 8.600 384,500 3,291,275 8.5599 2.320 2.320 2.333 2.320 2.333 1,417,275 2.3223 0.00%
2000-11-13 0 8.550 8.550 8.600 8.500 8.700 455,000 3,892,700 8.5554 2.320 2.320 2.333 2.306 2.360 1,677,139 2.3210 -3.93%
2000-11-10 0 8.900 8.800 8.900 8.750 8.900 98,621 869,429 8.8159 2.415 2.387 2.415 2.374 2.415 363,519 2.3917 0.56%
2000-11-09 0 8.850 8.850 8.900 8.750 9.000 417,500 3,692,925 8.8453 2.401 2.401 2.415 2.374 2.442 1,538,913 2.3997 -1.67%
2000-11-08 0 9.000 8.900 9.000 8.950 9.050 2,514,093 22,740,642 9.0453 2.442 2.415 2.442 2.428 2.455 9,266,998 2.4539 1.12%
2000-11-07 0 8.900 8.850 9.100 8.800 9.100 1,114,746 9,890,273 8.8722 2.415 2.401 2.469 2.387 2.469 4,108,976 2.4070 1.14%
2000-11-06 0 8.800 8.800 8.850 8.700 8.950 1,156,600 10,278,410 8.8867 2.387 2.387 2.401 2.360 2.428 4,263,251 2.4109 0.57%
2000-11-03 0 8.750 8.750 8.850 8.700 9.100 5,142,597 45,393,666 8.8270 2.374 2.374 2.401 2.360 2.469 18,955,716 2.3947 -2.78%
2000-11-02 0 9.000 8.850 9.000 8.800 9.600 3,308,994 30,638,072 9.2590 2.442 2.401 2.442 2.387 2.604 12,197,019 2.5119 -2.17%
2000-11-01 0 9.200 9.200 9.250 8.900 9.350 636,225 5,789,871 9.1004 2.496 2.496 2.509 2.415 2.537 2,345,138 2.4689 2.79%
2000-10-31 0 8.950 8.900 8.950 8.900 9.000 1,062,000 9,546,565 8.9892 2.428 2.415 2.428 2.415 2.442 3,914,553 2.4387 0.56%
2000-10-30 0 8.900 8.900 8.950 8.750 8.950 2,266,000 20,383,670 8.9954 2.415 2.415 2.428 2.374 2.428 8,352,522 2.4404 -1.11%
2000-10-27 0 9.000 8.950 9.000 9.000 9.150 1,325,819 12,016,630 9.0636 2.442 2.428 2.442 2.442 2.482 4,886,996 2.4589 -1.64%
2000-10-26 0 9.150 9.050 9.200 9.000 9.150 111,000 1,007,450 9.0761 2.482 2.455 2.496 2.442 2.482 409,148 2.4623 1.10%
2000-10-25 0 9.050 9.000 9.050 9.000 9.100 124,570 1,125,177 9.0325 2.455 2.442 2.455 2.442 2.469 459,168 2.4505 1.12%
2000-10-24 0 8.950 8.950 9.000 8.900 9.100 1,594,225 14,289,237 8.9631 2.428 2.428 2.442 2.415 2.469 5,876,346 2.4317 0.00%
2000-10-23 0 8.950 8.950 9.100 8.800 9.650 1,521,500 13,603,075 8.9406 2.428 2.428 2.469 2.387 2.618 5,608,280 2.4255 -5.29%
2000-10-20 0 9.450 9.450 9.500 9.300 9.850 917,901 8,826,747 9.6162 2.564 2.564 2.577 2.523 2.672 3,383,402 2.6088 3.28%
2000-10-19 0 9.150 9.100 9.150 8.900 9.200 982,500 8,929,775 9.0888 2.482 2.469 2.482 2.415 2.496 3,621,515 2.4658 -0.54%
2000-10-18 0 9.200 9.150 9.250 9.000 9.250 292,911 2,677,274 9.1402 2.496 2.482 2.509 2.442 2.509 1,079,676 2.4797 -1.60%
2000-10-17 0 9.350 9.350 9.900 9.350 9.850 1,636,000 15,523,775 9.4889 2.537 2.537 2.686 2.537 2.672 6,030,329 2.5743 -5.56%
2000-10-16 0 9.900 9.900 9.950 9.900 10.70 287,000 2,889,400 10.068 2.686 2.686 2.699 2.686 2.903 1,057,888 2.7313 -3.88%
2000-10-13 0 10.30 10.25 10.30 9.900 10.30 473,500 4,758,325 10.049 2.794 2.781 2.794 2.686 2.794 1,745,331 2.7263 0.00%
2000-10-12 0 10.30 10.30 10.40 10.10 10.45 20,000 203,200 10.160 2.794 2.794 2.821 2.740 2.835 73,720 2.7564 0.49%
2000-10-11 0 10.25 10.25 10.40 10.25 10.70 466,500 4,825,425 10.344 2.781 2.781 2.821 2.781 2.903 1,719,528 2.8062 -4.21%
2000-10-10 0 10.70 10.80 10.90 10.70 10.95 2,131,500 23,526,475 11.038 2.903 2.930 2.957 2.903 2.971 7,856,752 2.9944 -4.04%
2000-10-09 0 11.15 11.10 11.15 11.05 11.30 593,660 6,621,609 11.154 3.025 3.011 3.025 2.998 3.066 2,188,243 3.0260 -0.45%
2000-10-05 0 11.20 11.20 11.35 11.20 11.35 954,919 10,779,141 11.288 3.039 3.039 3.079 3.039 3.079 3,519,851 3.0624 -0.44%
2000-10-04 0 11.25 11.20 11.25 11.10 11.45 871,000 9,780,525 11.229 3.052 3.039 3.052 3.011 3.106 3,210,524 3.0464 0.45%
2000-10-03 0 11.20 11.15 11.20 11.10 11.20 1,041,000 11,557,500 11.102 3.039 3.025 3.039 3.011 3.039 3,837,147 3.0120 1.36%
2000-09-29 0 11.05 11.00 11.05 10.75 11.05 1,286,000 13,973,936 10.866 2.998 2.984 2.998 2.916 2.998 4,740,222 2.9479 5.24%
2000-09-28 0 10.50 10.50 10.55 10.40 10.65 628,200 6,593,510 10.496 2.849 2.849 2.862 2.821 2.889 2,315,558 2.8475 0.00%
2000-09-27 0 10.50 10.45 10.50 10.00 10.50 298,500 3,063,550 10.263 2.849 2.835 2.849 2.713 2.849 1,100,277 2.7843 2.44%
2000-09-26 0 10.25 10.05 10.25 10.00 10.25 569,000 5,692,075 10.004 2.781 2.727 2.781 2.713 2.781 2,097,345 2.7139 1.99%
2000-09-25 0 10.05 10.00 10.05 10.00 10.25 377,500 3,799,283 10.064 2.727 2.713 2.727 2.713 2.781 1,391,473 2.7304 3.08%
2000-09-22 0 9.750 9.750 9.900 9.700 10.10 121,469 1,208,172 9.9463 2.645 2.645 2.686 2.632 2.740 447,737 2.6984 -4.88%
2000-09-21 0 10.25 10.25 10.30 10.15 10.50 625,500 6,424,775 10.271 2.781 2.781 2.794 2.754 2.849 2,305,606 2.7866 -3.30%
2000-09-20 0 10.60 10.60 10.70 10.40 10.60 67,500 707,825 10.486 2.876 2.876 2.903 2.821 2.876 248,806 2.8449 1.44%
2000-09-19 0 10.45 10.45 10.50 10.40 10.50 297,500 3,101,825 10.426 2.835 2.835 2.849 2.821 2.849 1,096,591 2.8286 -0.95%
2000-09-18 0 10.55 10.45 10.55 10.20 11.40 1,811,000 19,062,350 10.526 2.862 2.835 2.862 2.767 3.093 6,675,383 2.8556 3.43%
2000-09-15 0 10.20 10.20 10.25 10.10 10.65 703,000 7,181,543 10.216 2.767 2.767 2.781 2.740 2.889 2,591,272 2.7714 -3.77%
2000-09-14 0 10.60 10.60 10.65 10.50 10.70 117,500 1,247,475 10.617 2.876 2.876 2.889 2.849 2.903 433,107 2.8803 -0.47%
2000-09-12 0 10.65 10.65 10.90 10.65 11.00 1,425,500 15,499,925 10.873 2.889 2.889 2.957 2.889 2.984 5,254,422 2.9499 -3.62%
2000-09-11 0 11.05 11.00 11.10 11.00 11.15 1,211,220 13,403,499 11.066 2.998 2.984 3.011 2.984 3.025 4,464,581 3.0022 -1.78%
2000-09-08 0 11.25 11.25 11.30 11.10 11.30 2,301,296 25,833,759 11.226 3.052 3.052 3.066 3.011 3.066 8,482,624 3.0455 0.90%
2000-09-07 0 11.15 11.10 11.20 11.00 11.20 328,500 3,649,250 11.109 3.025 3.011 3.039 2.984 3.039 1,210,858 3.0138 -1.33%
2000-09-06 0 11.30 11.30 11.40 11.30 11.40 528,706 6,025,087 11.396 3.066 3.066 3.093 3.066 3.093 1,948,821 3.0917 -2.16%
2000-09-05 0 11.55 11.50 11.55 11.50 11.60 826,500 9,532,025 11.533 3.133 3.120 3.133 3.120 3.147 3,046,496 3.1288 -0.43%
2000-09-04 0 11.60 11.60 11.65 11.35 11.75 2,182,348 25,425,594 11.651 3.147 3.147 3.161 3.079 3.188 8,044,179 3.1607 1.75%
2000-09-01 0 11.40 11.40 11.45 11.00 11.50 2,507,969 28,572,006 11.392 3.093 3.093 3.106 2.984 3.120 9,244,424 3.0907 4.59%
2000-08-31 0 11.10 11.10 11.15 10.85 11.10 2,310,334 25,373,318 10.983 2.957 2.957 2.970 2.891 2.957 8,672,194 2.9258 2.78%
2000-08-30 0 10.80 10.55 10.80 10.30 10.85 490,840 5,172,747 10.539 2.877 2.811 2.877 2.744 2.891 1,842,443 2.8075 2.37%
2000-08-29 0 10.55 10.50 10.55 10.25 10.60 1,599,401 16,788,625 10.497 2.811 2.797 2.811 2.731 2.824 6,003,597 2.7964 2.93%
2000-08-28 0 10.25 10.25 10.50 9.950 10.30 507,500 5,160,325 10.168 2.731 2.731 2.797 2.651 2.744 1,904,979 2.7089 2.50%
2000-08-25 0 10.00 9.950 10.00 9.900 10.30 1,350,500 13,521,950 10.013 2.664 2.651 2.664 2.637 2.744 5,069,309 2.6674 -2.44%
2000-08-24 0 10.25 10.20 10.25 9.850 10.35 2,361,500 24,073,780 10.194 2.731 2.717 2.731 2.624 2.757 8,864,253 2.7158 0.49%
2000-08-23 0 10.20 10.10 10.30 10.20 10.80 877,500 9,169,025 10.449 2.717 2.691 2.744 2.717 2.877 3,293,831 2.7837 -5.12%
2000-08-22 0 10.75 10.65 10.80 10.65 11.20 1,792,639 19,608,664 10.938 2.864 2.837 2.877 2.837 2.984 6,728,946 2.9141 0.47%
2000-08-21 0 10.70 10.70 10.75 10.50 10.85 1,756,000 18,795,450 10.704 2.851 2.851 2.864 2.797 2.891 6,591,416 2.8515 1.90%
2000-08-18 0 10.50 10.45 10.50 10.40 10.70 2,845,639 29,945,902 10.523 2.797 2.784 2.797 2.771 2.851 10,681,543 2.8035 -1.41%
2000-08-17 0 10.65 10.65 10.70 10.35 10.75 2,141,900 22,688,365 10.593 2.837 2.837 2.851 2.757 2.864 8,039,951 2.8220 3.40%
2000-08-16 0 10.30 10.30 10.40 10.00 10.70 6,973,876 73,139,885 10.488 2.744 2.744 2.771 2.664 2.851 26,177,515 2.7940 0.98%
2000-08-15 0 10.20 10.20 10.25 9.150 10.25 7,881,623 76,164,356 9.6635 2.717 2.717 2.731 2.438 2.731 29,584,883 2.5744 13.33%
2000-08-14 0 9.000 8.950 9.000 8.900 9.100 3,272,000 29,432,225 8.9952 2.398 2.384 2.398 2.371 2.424 12,281,955 2.3964 1.69%
2000-08-11 0 8.850 8.850 8.950 8.850 9.000 1,255,500 11,198,540 8.9196 2.358 2.358 2.384 2.358 2.398 4,712,712 2.3762 -1.12%
2000-08-10 0 8.950 8.950 9.000 8.900 9.000 248,500 2,230,970 8.9777 2.384 2.384 2.398 2.371 2.398 932,783 2.3917 0.56%
2000-08-09 0 8.900 8.900 8.950 8.700 9.000 348,000 3,101,783 8.9132 2.371 2.371 2.384 2.318 2.398 1,306,271 2.3745 -0.56%
2000-08-08 0 8.950 8.900 8.950 8.900 9.300 928,853 8,400,764 9.0442 2.384 2.371 2.384 2.371 2.478 3,486,592 2.4094 2.29%
2000-08-07 0 8.750 8.750 8.850 8.700 8.850 160,500 1,404,375 8.7500 2.331 2.331 2.358 2.318 2.358 602,461 2.3311 2.34%
2000-08-04 0 8.550 8.550 8.700 8.500 8.650 69,111 583,324 8.4404 2.278 2.278 2.318 2.264 2.304 259,419 2.2486 2.40%
2000-08-03 0 8.350 8.350 8.450 8.300 8.600 1,069,007 9,000,633 8.4196 2.224 2.224 2.251 2.211 2.291 4,012,682 2.2430 0.00%
2000-08-02 0 8.350 8.300 8.350 8.300 8.400 323,500 2,698,300 8.3410 2.224 2.211 2.224 2.211 2.238 1,214,307 2.2221 1.21%
2000-08-01 0 8.250 8.250 8.350 8.250 8.400 484,500 4,037,450 8.3332 2.198 2.198 2.224 2.198 2.238 1,818,645 2.2200 -1.20%
2000-07-31 0 8.350 8.350 8.400 8.250 8.500 287,500 2,394,125 8.3274 2.224 2.224 2.238 2.198 2.264 1,079,175 2.2185 -2.34%
2000-07-28 0 8.550 8.550 8.600 8.400 8.750 237,961 2,035,776 8.5551 2.278 2.278 2.291 2.238 2.331 893,223 2.2791 -2.84%
2000-07-27 0 8.800 8.800 8.900 8.800 8.950 156,507 1,391,861 8.8933 2.344 2.344 2.371 2.344 2.384 587,473 2.3692 -1.68%
2000-07-26 0 8.950 8.800 8.950 8.850 9.000 283,000 2,522,875 8.9148 2.384 2.344 2.384 2.358 2.398 1,062,284 2.3750 1.70%
2000-07-25 0 8.800 8.800 8.900 8.750 9.000 242,993 2,140,614 8.8094 2.344 2.344 2.371 2.331 2.398 912,112 2.3469 -2.22%
2000-07-24 0 9.000 9.000 9.100 8.900 9.050 240,000 2,152,300 8.9679 2.398 2.398 2.424 2.371 2.411 900,877 2.3891 -1.10%
2000-07-21 0 9.100 9.050 9.100 9.000 9.200 467,000 4,233,817 9.0660 2.424 2.411 2.424 2.398 2.451 1,752,956 2.4152 0.55%
2000-07-20 0 9.050 9.050 9.150 9.000 9.100 226,500 2,053,671 9.0670 2.411 2.411 2.438 2.398 2.424 850,203 2.4155 -1.63%
2000-07-19 0 9.200 9.050 9.200 8.950 9.200 421,257 3,849,436 9.1380 2.451 2.411 2.451 2.384 2.451 1,581,253 2.4344 4.55%
2000-07-18 0 8.800 8.800 8.900 8.800 9.000 143,000 1,265,450 8.8493 2.344 2.344 2.371 2.344 2.398 536,772 2.3575 -4.35%
2000-07-17 0 9.200 9.200 9.250 9.100 9.450 127,000 1,166,200 9.1827 2.451 2.451 2.464 2.424 2.518 476,714 2.4463 -1.08%
2000-07-14 0 9.300 9.200 9.300 9.100 9.300 821,500 7,541,950 9.1807 2.478 2.451 2.478 2.424 2.478 3,083,626 2.4458 2.20%
2000-07-13 0 9.100 9.100 9.150 9.000 9.600 1,954,561 17,876,828 9.1462 2.424 2.424 2.438 2.398 2.558 7,336,745 2.4366 -2.67%
2000-07-12 0 9.350 9.350 9.400 9.250 9.450 3,459,000 32,272,550 9.3300 2.491 2.491 2.504 2.464 2.518 12,983,888 2.4856 5.06%
2000-07-11 0 8.900 8.850 8.900 8.850 9.200 3,045,000 27,240,950 8.9461 2.371 2.358 2.371 2.358 2.451 11,429,875 2.3833 0.56%
2000-07-10 0 8.850 8.850 8.900 8.600 8.950 2,428,000 21,310,200 8.7769 2.358 2.358 2.371 2.291 2.384 9,113,871 2.3382 5.99%
2000-07-07 0 8.350 8.350 8.450 8.150 8.500 2,635,000 21,824,643 8.2826 2.224 2.224 2.251 2.171 2.264 9,890,877 2.2065 2.45%
2000-07-06 0 8.150 8.100 8.150 8.100 8.300 1,528,500 12,504,900 8.1812 2.171 2.158 2.171 2.158 2.211 5,737,460 2.1795 -2.40%
2000-07-05 0 8.350 8.350 8.400 8.350 8.450 1,129,500 9,460,600 8.3759 2.224 2.224 2.238 2.224 2.251 4,239,752 2.2314 -1.18%
2000-07-04 0 8.450 8.350 8.450 8.500 8.500 2,000 17,000 8.5000 2.251 2.224 2.251 2.264 2.264 7,507 2.2645 1.20%
2000-07-03 0 8.350 8.300 8.400 8.350 8.500 95,000 798,400 8.4042 2.224 2.211 2.238 2.224 2.264 356,597 2.2389 1.21%
2000-06-30 0 8.250 8.400 8.450 8.200 8.400 72,000 603,050 8.3757 2.198 2.238 2.251 2.185 2.238 270,263 2.2313 -1.79%
2000-06-29 0 8.400 8.400 8.450 8.300 8.500 2,287,000 18,876,705 8.2539 2.238 2.238 2.251 2.211 2.264 8,584,606 2.1989 -2.33%
2000-06-28 0 8.600 8.400 8.550 8.100 8.600 420,000 3,462,250 8.2435 2.291 2.238 2.278 2.158 2.291 1,576,535 2.1961 3.61%
2000-06-27 0 8.300 8.250 8.350 8.200 8.300 75,500 621,000 8.2252 2.211 2.198 2.224 2.185 2.211 283,401 2.1912 -2.35%
2000-06-26 0 8.500 8.250 8.500 8.000 8.500 88,206 729,598 8.2715 2.264 2.198 2.264 2.131 2.264 331,095 2.2036 2.41%
2000-06-23 0 8.300 8.200 8.300 8.100 8.300 123,000 998,250 8.1159 2.211 2.185 2.211 2.158 2.211 461,699 2.1621 0.00%
2000-06-22 0 8.300 8.250 8.400 8.300 8.400 292,000 2,464,800 8.4411 2.211 2.198 2.238 2.211 2.238 1,096,067 2.2488 -2.92%
2000-06-21 0 8.550 8.500 8.550 8.300 8.600 197,500 1,669,725 8.4543 2.278 2.264 2.278 2.211 2.291 741,347 2.2523 2.40%
2000-06-20 0 8.350 8.350 8.400 8.300 9.000 730,500 6,229,000 8.5270 2.224 2.224 2.238 2.211 2.398 2,742,044 2.2717 -5.65%
2000-06-19 0 8.850 8.850 8.900 8.500 9.050 1,074,500 9,415,675 8.7628 2.358 2.358 2.371 2.264 2.411 4,033,301 2.3345 4.12%
2000-06-16 0 8.500 8.500 8.550 8.100 8.500 1,486,500 12,381,450 8.3293 2.264 2.264 2.278 2.158 2.264 5,579,806 2.2190 5.59%
2000-06-15 0 8.050 8.000 8.050 7.800 8.150 855,000 6,824,160 7.9815 2.145 2.131 2.145 2.078 2.171 3,209,374 2.1263 2.55%
2000-06-14 0 7.850 7.800 7.900 7.800 7.900 45,000 354,650 7.8811 2.091 2.078 2.105 2.078 2.105 168,914 2.0996 0.00%
2000-06-13 0 7.850 7.800 7.900 7.800 8.000 650,500 5,120,900 7.8723 2.091 2.078 2.105 2.078 2.131 2,441,752 2.0972 0.64%
2000-06-12 0 7.800 7.800 8.000 7.750 8.350 1,429,578 11,512,251 8.0529 2.078 2.078 2.131 2.065 2.224 5,366,141 2.1454 -0.64%
2000-06-09 0 7.850 7.800 7.850 7.800 7.900 120,500 947,275 7.8612 2.091 2.078 2.091 2.078 2.105 452,315 2.0943 -1.88%
2000-06-08 0 8.000 7.850 8.100 7.700 8.050 641,000 5,038,100 7.8598 2.131 2.091 2.158 2.051 2.145 2,406,092 2.0939 1.91%
2000-06-07 0 7.850 7.800 7.900 7.850 8.150 1,686,500 13,488,175 7.9977 2.091 2.078 2.105 2.091 2.171 6,330,537 2.1307 -1.88%
2000-06-05 0 8.000 7.950 8.050 7.300 8.050 545,000 4,294,700 7.8802 2.131 2.118 2.145 1.945 2.145 2,045,741 2.0993 9.59%
2000-06-02 0 7.300 7.300 7.400 7.300 7.600 283,500 2,108,975 7.4391 1.945 1.945 1.971 1.945 2.025 1,064,161 1.9818 0.69%
2000-06-01 0 7.250 7.250 7.400 7.250 7.600 21,500 160,300 7.4558 1.931 1.931 1.971 1.931 2.025 80,704 1.9863 -4.61%
2000-05-31 0 7.600 7.550 7.750 7.200 7.600 93,000 686,225 7.3788 2.025 2.011 2.065 1.918 2.025 349,090 1.9658 7.04%
2000-05-30 0 7.100 7.050 7.100 7.000 7.200 124,000 882,175 7.1143 1.891 1.878 1.891 1.865 1.918 465,453 1.8953 0.00%
2000-05-29 0 7.100 7.000 7.100 6.700 7.200 132,000 922,650 6.9898 1.891 1.865 1.891 1.785 1.918 495,482 1.8621 2.90%
2000-05-26 0 6.900 6.850 6.950 6.850 7.200 293,500 2,058,375 7.0132 1.838 1.825 1.852 1.825 1.918 1,101,697 1.8684 -3.50%
2000-05-25 0 7.150 7.150 7.200 7.100 7.800 479,768 3,554,033 7.4078 1.905 1.905 1.918 1.891 2.078 1,800,883 1.9735 -5.92%
2000-05-24 0 7.600 7.500 7.800 7.550 7.900 323,000 2,496,175 7.7281 2.025 1.998 2.078 2.011 2.105 1,212,430 2.0588 -5.00%
2000-05-23 0 8.000 7.900 8.000 7.800 8.100 953,300 7,630,805 8.0046 2.131 2.105 2.131 2.078 2.158 3,578,358 2.1325 0.00%
2000-05-22 0 8.000 7.900 8.050 8.000 8.500 252,500 2,045,675 8.1017 2.131 2.105 2.145 2.131 2.264 947,798 2.1583 -7.51%
2000-05-19 0 8.650 8.550 8.700 8.500 8.800 323,500 2,801,350 8.6595 2.304 2.278 2.318 2.264 2.344 1,214,307 2.3070 -3.89%
2000-05-18 0 9.000 8.650 9.000 8.900 9.000 36,111 324,866 8.9963 2.398 2.304 2.398 2.371 2.398 135,548 2.3967 -0.55%
2000-05-17 0 9.050 9.050 9.100 8.650 9.300 63,500 569,677 8.9713 2.411 2.411 2.424 2.304 2.478 238,357 2.3900 -1.63%
2000-05-16 0 9.200 9.150 9.200 9.100 9.400 297,000 2,740,050 9.2258 2.451 2.438 2.451 2.424 2.504 1,114,835 2.4578 -2.13%
2000-05-15 0 9.400 9.400 9.500 9.200 9.400 183,441 1,682,638 9.1726 2.504 2.504 2.531 2.451 2.504 688,574 2.4437 3.30%
2000-05-12 0 9.100 9.050 9.150 9.000 9.550 197,500 1,804,800 9.1382 2.424 2.411 2.438 2.398 2.544 741,347 2.4345 -4.71%
2000-05-10 0 9.550 9.500 9.550 9.500 9.550 408,401 3,882,409 9.5064 2.544 2.531 2.544 2.531 2.544 1,532,996 2.5326 -1.04%
2000-05-09 0 9.650 9.550 9.650 9.500 9.700 404,000 3,847,158 9.5227 2.571 2.544 2.571 2.531 2.584 1,516,476 2.5369 -1.53%
2000-05-08 0 9.800 9.750 9.800 9.650 9.850 262,000 2,556,675 9.7583 2.611 2.597 2.611 2.571 2.624 983,457 2.5997 2.62%
2000-05-05 0 9.550 9.500 9.600 9.500 9.600 344,100 3,281,146 9.5354 2.544 2.531 2.558 2.531 2.558 1,291,632 2.5403 -0.52%
2000-05-04 0 9.600 9.550 9.600 9.500 9.600 434,000 4,196,100 9.6684 2.558 2.544 2.558 2.531 2.558 1,629,086 2.5757 -2.54%
2000-05-03 0 9.850 9.650 9.850 9.550 9.850 975,500 9,519,200 9.7583 2.624 2.571 2.624 2.544 2.624 3,661,689 2.5997 2.07%
2000-05-02 0 9.650 9.550 9.650 9.550 9.800 974,500 9,487,225 9.7355 2.571 2.544 2.571 2.544 2.611 3,657,935 2.5936 0.52%
2000-04-28 0 9.600 9.550 9.600 9.550 9.800 996,500 9,654,525 9.6884 2.558 2.544 2.558 2.544 2.611 3,740,516 2.5811 0.00%
2000-04-27 0 9.600 9.550 9.600 9.500 9.600 134,000 1,276,050 9.5228 2.558 2.544 2.558 2.531 2.558 502,990 2.5369 0.00%
2000-04-26 0 9.600 9.550 9.600 9.500 9.600 632,740 6,067,583 9.5894 2.558 2.544 2.558 2.531 2.558 2,375,087 2.5547 0.00%
2000-04-25 0 9.600 9.550 9.600 9.550 9.700 78,000 750,250 9.6186 2.558 2.544 2.558 2.544 2.584 292,785 2.5625 -0.52%
2000-04-20 0 9.650 9.550 9.650 9.550 9.650 13,000 124,350 9.5654 2.571 2.544 2.571 2.544 2.571 48,797 2.5483 -1.03%
2000-04-19 0 9.750 9.550 9.750 9.550 9.800 394,333 3,854,680 9.7752 2.597 2.544 2.597 2.544 2.611 1,480,189 2.6042 2.63%
2000-04-18 0 9.500 9.500 9.750 9.500 9.850 177,000 1,722,800 9.7333 2.531 2.531 2.597 2.531 2.624 664,397 2.5930 -1.04%
2000-04-17 0 9.600 9.500 9.800 9.200 9.650 418,500 3,922,350 9.3724 2.558 2.531 2.611 2.451 2.571 1,570,904 2.4969 -3.52%
2000-04-14 0 9.950 9.850 9.900 9.750 10.00 1,137,000 11,241,525 9.8870 2.651 2.624 2.637 2.597 2.664 4,267,904 2.6340 2.05%
2000-04-13 0 9.750 9.650 9.750 9.500 9.750 12,627,000 128,625,975 10.187 2.597 2.571 2.597 2.531 2.597 47,397,384 2.7138 1.56%
2000-04-12 0 9.600 9.550 9.750 9.500 9.700 13,916,000 141,998,200 10.204 2.558 2.544 2.597 2.531 2.584 52,235,844 2.7184 0.52%
2000-04-11 0 9.550 9.550 9.800 9.100 9.650 1,620,000 15,433,350 9.5268 2.544 2.544 2.611 2.424 2.571 6,080,919 2.5380 3.80%
2000-04-10 0 9.200 9.200 9.400 9.200 9.500 470,347 4,405,164 9.3658 2.451 2.451 2.504 2.451 2.531 1,765,520 2.4951 -2.13%
2000-04-07 0 9.400 9.400 - 9.250 9.400 115,000 1,071,050 9.3135 2.504 2.504 - 2.464 2.504 431,670 2.4812 1.08%
2000-04-06 0 9.300 9.250 9.400 9.250 9.400 59,500 555,050 9.3286 2.478 2.464 2.504 2.464 2.504 223,342 2.4852 0.00%
2000-04-05 0 9.300 9.150 9.300 9.050 9.500 704,500 6,492,300 9.2155 2.478 2.438 2.478 2.411 2.531 2,644,449 2.4551 -2.11%
2000-04-03 0 9.500 9.450 9.500 9.500 9.800 233,000 2,227,195 9.5588 2.531 2.518 2.531 2.531 2.611 874,601 2.5465 -3.06%
2000-03-31 0 9.800 9.700 9.800 9.700 10.10 1,667,500 16,582,825 9.9447 2.611 2.584 2.611 2.584 2.691 6,259,217 2.6493 1.03%
2000-03-30 0 9.700 9.650 9.700 9.550 9.700 373,204 3,612,907 9.6808 2.584 2.571 2.584 2.544 2.584 1,400,879 2.5790 1.04%
2000-03-29 0 9.800 9.750 9.800 9.700 9.850 560,000 5,493,550 9.8099 2.558 2.544 2.558 2.531 2.571 2,145,839 2.5601 0.51%
2000-03-28 0 9.750 9.750 9.800 9.650 9.850 1,242,500 12,112,425 9.7484 2.544 2.544 2.558 2.518 2.571 4,761,079 2.5441 1.04%
2000-03-27 0 9.650 9.550 9.700 9.100 9.900 520,519 4,983,614 9.5743 2.518 2.492 2.531 2.375 2.584 1,994,553 2.4986 7.82%
2000-03-24 0 8.950 8.850 9.000 8.850 9.000 231,500 2,058,021 8.8899 2.336 2.310 2.349 2.310 2.349 887,074 2.3200 -0.56%
2000-03-23 0 9.000 8.950 9.000 8.900 9.050 239,500 2,155,390 8.9995 2.349 2.336 2.349 2.323 2.362 917,729 2.3486 -1.10%
2000-03-22 0 9.100 8.700 9.100 8.900 9.250 396,200 3,614,650 9.1233 2.375 2.270 2.375 2.323 2.414 1,518,181 2.3809 1.68%
2000-03-21 0 8.950 8.950 9.000 8.950 9.000 183,500 1,642,875 8.9530 2.336 2.336 2.349 2.336 2.349 703,145 2.3365 2.29%
2000-03-20 0 8.750 8.750 9.000 8.750 9.000 133,000 1,185,000 8.9098 2.283 2.283 2.349 2.283 2.349 509,637 2.3252 -2.78%
2000-03-17 0 9.000 8.950 9.000 8.900 9.000 850,196 7,673,248 9.0253 2.349 2.336 2.349 2.323 2.349 3,257,828 2.3553 2.27%
2000-03-16 0 8.800 8.800 9.050 8.800 9.300 179,500 1,640,674 9.1402 2.297 2.297 2.362 2.297 2.427 687,818 2.3853 -4.35%
2000-03-15 0 9.200 9.100 9.250 9.150 9.200 228,000 2,093,300 9.1811 2.401 2.375 2.414 2.388 2.401 873,663 2.3960 -1.08%
2000-03-14 0 9.300 9.200 9.350 8.950 9.350 286,556 2,619,612 9.1417 2.427 2.401 2.440 2.336 2.440 1,098,041 2.3857 2.76%
2000-03-13 0 9.050 9.050 9.250 9.000 9.600 84,500 795,975 9.4198 2.362 2.362 2.414 2.349 2.505 323,792 2.4583 -5.24%
2000-03-10 0 9.550 9.550 9.650 9.550 9.700 268,000 2,574,675 9.6070 2.492 2.492 2.518 2.492 2.531 1,026,937 2.5071 -0.52%
2000-03-09 0 9.600 9.600 9.700 9.500 9.800 330,500 3,190,950 9.6549 2.505 2.505 2.531 2.479 2.558 1,266,428 2.5196 -1.03%
2000-03-08 0 9.700 9.700 9.800 9.600 9.800 351,000 3,421,250 9.7472 2.531 2.531 2.558 2.505 2.558 1,344,981 2.5437 -1.02%
2000-03-07 0 9.800 9.600 9.800 9.600 10.00 26,500 261,900 9.8830 2.558 2.505 2.558 2.505 2.610 101,544 2.5792 -2.49%
2000-03-06 0 10.05 10.00 10.05 10.00 10.30 277,000 2,796,525 10.096 2.623 2.610 2.623 2.610 2.688 1,061,424 2.6347 1.01%
2000-03-03 0 9.950 9.850 9.950 9.500 10.10 1,126,500 11,106,126 9.8590 2.597 2.571 2.597 2.479 2.636 4,316,584 2.5729 4.74%
2000-03-02 0 9.500 9.500 9.550 9.500 9.850 124,000 1,190,125 9.5978 2.479 2.479 2.492 2.479 2.571 475,150 2.5047 0.00%
2000-03-01 0 9.500 9.500 9.750 9.500 9.700 1,108,100 10,485,988 9.4630 2.479 2.479 2.544 2.479 2.531 4,246,078 2.4696 1.60%
2000-02-29 0 9.350 9.300 9.350 9.200 9.400 1,155,000 10,738,675 9.2976 2.440 2.427 2.440 2.401 2.453 4,425,792 2.4264 1.63%
2000-02-28 0 9.200 9.150 9.200 9.000 9.550 827,500 7,631,150 9.2219 2.401 2.388 2.401 2.349 2.492 3,170,860 2.4067 -2.65%
2000-02-25 0 9.450 9.350 9.400 9.300 10.10 716,000 6,854,550 9.5734 2.466 2.440 2.453 2.427 2.636 2,743,608 2.4984 -6.44%
2000-02-24 0 10.10 10.10 10.15 9.700 10.30 1,123,404 11,317,859 10.075 2.636 2.636 2.649 2.531 2.688 4,304,721 2.6292 5.21%
2000-02-23 0 9.600 9.550 9.600 8.900 9.650 810,000 7,596,300 9.3781 2.505 2.492 2.505 2.323 2.518 3,103,802 2.4474 6.67%
2000-02-22 0 9.000 8.950 9.050 8.550 9.000 300,500 2,625,275 8.7364 2.349 2.336 2.362 2.231 2.349 1,151,472 2.2799 3.45%
2000-02-21 0 8.700 8.700 8.750 8.600 9.100 1,176,000 10,426,200 8.8658 2.270 2.270 2.283 2.244 2.375 4,506,261 2.3137 -2.79%
2000-02-18 0 8.950 8.950 9.100 8.950 9.250 848,000 7,756,190 9.1465 2.336 2.336 2.375 2.336 2.414 3,249,413 2.3870 -3.24%
2000-02-17 0 9.250 9.250 9.300 9.100 9.400 838,000 7,661,060 9.1421 2.414 2.414 2.427 2.375 2.453 3,211,094 2.3858 3.35%
2000-02-16 0 8.950 8.900 8.950 8.600 8.950 486,500 4,267,250 8.7713 2.336 2.323 2.336 2.244 2.336 1,864,197 2.2891 5.29%
2000-02-15 0 8.500 8.500 8.600 8.500 8.600 1,093,500 9,356,545 8.5565 2.218 2.218 2.244 2.218 2.244 4,190,133 2.2330 -0.58%
2000-02-14 0 8.550 8.550 8.650 8.550 8.800 654,000 5,765,717 8.8161 2.231 2.231 2.257 2.231 2.297 2,506,033 2.3007 -3.93%
2000-02-11 0 8.900 8.900 9.050 8.700 9.000 437,333 3,875,331 8.8613 2.323 2.323 2.362 2.270 2.349 1,675,797 2.3125 2.89%
2000-02-10 0 8.650 8.450 8.700 8.400 8.900 315,500 2,706,125 8.5773 2.257 2.205 2.270 2.192 2.323 1,208,950 2.2384 -2.26%
2000-02-09 0 8.850 8.800 8.850 8.650 8.900 498,500 4,391,566 8.8096 2.310 2.297 2.310 2.257 2.323 1,910,180 2.2990 0.00%
2000-02-08 0 8.850 8.800 8.850 8.650 8.900 57,500 505,300 8.7878 2.310 2.297 2.310 2.257 2.323 220,332 2.2934 0.00%
2000-02-03 0 8.850 8.800 8.850 8.800 9.000 497,500 4,404,100 8.8525 2.310 2.297 2.310 2.297 2.349 1,906,348 2.3102 -0.56%
2000-02-02 0 8.900 8.900 9.000 8.700 9.100 602,000 5,341,396 8.8728 2.323 2.323 2.349 2.270 2.375 2,306,777 2.3155 4.71%
2000-02-01 0 8.500 8.500 8.900 8.500 9.200 1,270,000 11,542,875 9.0889 2.218 2.218 2.323 2.218 2.401 4,866,455 2.3719 -6.59%
2000-01-31 0 9.100 9.100 9.150 8.900 9.150 821,000 7,469,450 9.0980 2.375 2.375 2.388 2.323 2.388 3,145,953 2.3743 -2.67%
2000-01-28 0 9.350 9.300 9.400 8.800 9.350 1,224,500 11,109,800 9.0729 2.440 2.427 2.453 2.297 2.440 4,692,106 2.3678 6.25%
2000-01-27 0 8.800 8.700 8.800 8.700 8.950 882,500 7,801,300 8.8400 2.297 2.270 2.297 2.270 2.336 3,381,612 2.3070 0.57%
2000-01-26 0 8.750 8.750 8.800 8.700 9.000 848,857 7,496,326 8.8311 2.283 2.283 2.297 2.270 2.349 3,252,697 2.3046 1.16%
2000-01-25 0 8.650 8.600 8.650 8.400 8.750 490,000 4,225,075 8.6226 2.257 2.244 2.257 2.192 2.283 1,877,609 2.2502 1.17%
2000-01-24 0 8.550 8.550 8.600 8.500 8.800 433,500 3,749,950 8.6504 2.231 2.231 2.244 2.218 2.297 1,661,109 2.2575 -2.29%
2000-01-21 0 8.750 8.600 8.750 8.550 8.750 591,200 5,107,530 8.6393 2.283 2.244 2.283 2.231 2.283 2,265,393 2.2546 0.57%
2000-01-20 0 8.700 8.600 8.700 8.600 8.900 694,500 6,066,400 8.7349 2.270 2.244 2.270 2.244 2.323 2,661,223 2.2796 -1.14%
2000-01-19 0 8.800 8.750 8.800 8.750 9.000 1,719,500 15,259,300 8.8743 2.297 2.283 2.297 2.283 2.349 6,588,874 2.3159 -2.22%
2000-01-18 0 9.000 8.950 9.000 8.800 9.200 4,358,500 39,238,575 9.0028 2.349 2.336 2.349 2.297 2.401 16,701,139 2.3495 4.65%
2000-01-17 0 8.600 8.550 8.600 8.400 9.000 1,071,000 9,224,465 8.6129 2.244 2.231 2.244 2.192 2.349 4,103,916 2.2477 -3.37%
2000-01-14 0 8.900 8.650 9.100 8.550 8.900 1,119,179 9,670,711 8.6409 2.323 2.257 2.375 2.231 2.323 4,288,531 2.2550 4.71%
2000-01-13 0 8.500 8.500 8.750 8.500 9.050 1,705,531 14,904,160 8.7387 2.218 2.218 2.283 2.218 2.362 6,535,347 2.2805 -6.08%
2000-01-12 0 9.050 9.000 9.050 9.000 9.100 509,500 4,589,325 9.0075 2.362 2.349 2.362 2.349 2.375 1,952,330 2.3507 1.12%
2000-01-11 0 8.950 8.850 8.950 8.800 9.700 1,449,500 12,949,975 8.9341 2.336 2.310 2.336 2.297 2.531 5,554,273 2.3315 -4.79%
2000-01-10 0 9.400 9.400 9.500 9.400 9.700 782,500 7,465,475 9.5405 2.453 2.453 2.479 2.453 2.531 2,998,426 2.4898 2.73%
2000-01-07 0 9.150 9.100 9.150 9.050 9.350 1,126,500 10,391,675 9.2247 2.388 2.375 2.388 2.362 2.440 4,316,584 2.4074 1.67%
2000-01-06 0 9.000 9.000 9.200 8.700 10.00 1,212,000 10,969,775 9.0510 2.349 2.349 2.401 2.270 2.610 4,644,208 2.3620 -15.09%
2000-01-05 0 10.60 - 10.65 10.50 11.00 2,855,000 30,726,875 10.762 2.766 - 2.779 2.740 2.871 10,939,945 2.8087 -7.02%
2000-01-04 0 11.40 11.35 11.45 11.20 11.45 735,500 8,312,300 11.302 2.975 2.962 2.988 2.923 2.988 2,818,329 2.9494 1.79%
2000-01-03 0 11.20 11.20 11.25 11.00 11.20 287,000 3,203,725 11.163 2.923 2.923 2.936 2.871 2.923 1,099,742 2.9132 2.75%
1999-12-30 0 10.90 10.90 11.00 10.85 10.90 192,500 2,097,700 10.897 2.845 2.845 2.871 2.832 2.845 737,632 2.8438 1.87%
1999-12-29 0 10.70 10.70 10.80 10.70 11.30 133,500 1,451,400 10.872 2.792 2.792 2.818 2.792 2.949 511,553 2.8372 -4.46%
1999-12-28 0 11.20 11.15 11.20 11.15 11.30 150,500 1,684,675 11.194 2.923 2.910 2.923 2.910 2.949 576,694 2.9213 0.00%
1999-12-24 0 11.20 11.20 11.40 10.95 11.20 234,000 2,564,800 10.961 2.923 2.923 2.975 2.858 2.923 896,654 2.8604 1.82%
1999-12-23 0 11.00 11.00 11.10 10.95 11.15 114,000 1,256,450 11.021 2.871 2.871 2.897 2.858 2.910 436,831 2.8763 0.92%
1999-12-22 0 10.90 10.80 - 10.75 10.90 474,100 5,122,710 10.805 2.845 2.818 - 2.805 2.845 1,816,682 2.8198 1.40%
1999-12-21 0 10.75 10.75 10.80 10.60 11.05 248,000 2,669,300 10.763 2.805 2.805 2.818 2.766 2.884 950,300 2.8089 -2.71%
1999-12-20 0 11.05 11.00 11.05 11.00 11.10 96,000 1,056,598 11.006 2.884 2.871 2.884 2.871 2.897 367,858 2.8723 0.91%
1999-12-17 0 10.95 10.95 11.00 10.80 11.10 551,000 6,048,850 10.978 2.858 2.858 2.871 2.818 2.897 2,111,352 2.8649 3.30%
1999-12-16 0 10.60 10.60 10.95 10.45 10.70 387,500 4,102,750 10.588 2.766 2.766 2.858 2.727 2.792 1,484,844 2.7631 -3.20%
1999-12-15 0 10.95 10.80 11.00 10.90 11.55 412,300 4,555,345 11.049 2.858 2.818 2.871 2.845 3.014 1,579,874 2.8834 -5.19%
1999-12-14 0 11.55 11.55 11.60 11.40 11.90 677,502 7,918,684 11.688 3.014 3.014 3.027 2.975 3.106 2,596,089 3.0502 -3.75%
1999-12-13 0 12.00 11.90 12.00 12.00 12.60 1,085,991 13,180,040 12.136 3.132 3.106 3.132 3.132 3.288 4,161,360 3.1672 -1.23%
1999-12-10 0 12.15 12.05 12.20 11.40 12.40 1,361,475 16,356,416 12.014 3.171 3.145 3.184 2.975 3.236 5,216,974 3.1352 8.97%
1999-12-09 0 11.15 11.15 11.20 11.00 11.25 525,500 5,861,670 11.154 2.910 2.910 2.923 2.871 2.936 2,013,640 2.9110 0.00%
1999-12-08 0 11.15 11.15 11.20 11.10 11.45 765,959 8,655,874 11.301 2.910 2.910 2.923 2.897 2.988 2,935,044 2.9491 -0.89%
1999-12-07 0 11.25 11.20 11.30 10.95 11.60 831,000 9,317,500 11.212 2.936 2.923 2.949 2.858 3.027 3,184,271 2.9261 -3.02%
1999-12-06 0 11.60 11.50 11.70 11.05 11.60 1,806,469 20,544,434 11.373 3.027 3.001 3.053 2.884 3.027 6,922,127 2.9679 6.91%
1999-12-03 0 10.85 10.85 11.00 10.80 11.20 1,609,704 17,703,442 10.998 2.832 2.832 2.871 2.818 2.923 6,168,152 2.8701 1.40%
1999-12-02 0 10.70 10.65 10.70 10.50 10.80 567,500 6,018,000 10.604 2.792 2.779 2.792 2.740 2.818 2,174,578 2.7674 1.42%
1999-12-01 0 10.55 10.50 10.60 9.500 10.65 1,321,000 13,636,300 10.323 2.753 2.740 2.766 2.479 2.779 5,061,880 2.6939 14.05%
1999-11-30 0 9.250 9.250 9.350 9.200 9.650 884,000 8,276,800 9.3629 2.414 2.414 2.440 2.401 2.518 3,387,360 2.4434 -4.15%
1999-11-29 0 9.650 9.650 9.700 9.650 10.00 415,000 4,050,675 9.7607 2.518 2.518 2.531 2.518 2.610 1,590,220 2.5472 -3.02%
1999-11-26 0 9.950 9.950 10.00 9.900 10.20 528,847 5,274,995 9.9745 2.597 2.597 2.610 2.584 2.662 2,026,465 2.6031 -4.33%
1999-11-25 0 10.40 10.10 10.40 9.600 11.00 1,305,252 13,230,843 10.137 2.714 2.636 2.714 2.505 2.871 5,001,536 2.6454 -3.70%
1999-11-24 0 10.80 10.75 10.80 10.30 10.80 2,872,500 30,299,870 10.548 2.818 2.805 2.818 2.688 2.818 11,007,003 2.7528 2.86%
1999-11-23 0 10.50 10.50 10.70 9.900 10.70 3,522,940 36,357,778 10.320 2.740 2.740 2.792 2.584 2.792 13,499,394 2.6933 5.00%
1999-11-22 0 10.00 9.950 10.00 9.450 10.15 2,520,056 24,890,326 9.8769 2.610 2.597 2.610 2.466 2.649 9,656,488 2.5776 3.09%
1999-11-19 0 9.700 9.700 9.800 8.100 10.05 3,777,500 35,915,350 9.5077 2.531 2.531 2.558 2.114 2.623 14,474,831 2.4812 20.50%
1999-11-18 0 8.050 8.000 8.100 7.850 8.100 613,000 4,909,250 8.0086 2.101 2.088 2.114 2.049 2.114 2,348,927 2.0900 0.63%
1999-11-17 0 8.000 8.000 8.050 8.000 8.250 920,292 7,405,778 8.0472 2.088 2.088 2.101 2.088 2.153 3,526,425 2.1001 1.91%
1999-11-16 0 7.850 7.750 7.850 7.650 8.000 1,419,500 10,967,275 7.7262 2.049 2.023 2.049 1.996 2.088 5,439,318 2.0163 2.61%
1999-11-15 0 7.650 7.650 7.700 7.450 7.900 1,639,000 12,471,075 7.6090 1.996 1.996 2.009 1.944 2.062 6,280,410 1.9857 -1.29%
1999-11-12 0 7.750 7.650 7.750 7.550 7.800 172,000 1,316,825 7.6560 2.023 1.996 2.023 1.970 2.036 659,079 1.9980 0.00%
1999-11-11 0 7.750 7.650 7.750 7.550 8.050 636,000 4,929,200 7.7503 2.023 1.996 2.023 1.970 2.101 2,437,060 2.0226 -2.52%
1999-11-10 0 7.950 7.900 7.950 7.700 8.000 300,000 2,370,100 7.9003 2.075 2.062 2.075 2.009 2.088 1,149,556 2.0618 3.92%
1999-11-09 0 7.650 7.650 7.750 7.600 7.900 223,000 1,721,399 7.7193 1.996 1.996 2.023 1.983 2.062 854,504 2.0145 -4.37%
1999-11-08 0 8.000 7.650 8.000 7.700 8.100 1,062,500 8,455,143 7.9578 2.088 1.996 2.088 2.009 2.114 4,071,346 2.0767 -0.62%
1999-11-05 0 8.050 8.050 8.100 7.850 8.050 502,905 3,996,035 7.9459 2.101 2.101 2.114 2.049 2.101 1,927,059 2.0736 2.55%
1999-11-04 0 7.850 7.850 7.900 7.700 7.900 195,000 1,518,725 7.7883 2.049 2.049 2.062 2.009 2.062 747,212 2.0325 3.29%
1999-11-03 0 7.600 7.600 7.800 7.550 7.600 60,500 456,800 7.5504 1.983 1.983 2.036 1.970 1.983 231,827 1.9704 1.33%
1999-11-02 0 7.500 7.500 7.600 7.500 7.650 719,399 5,434,765 7.5546 1.957 1.957 1.983 1.957 1.996 2,756,632 1.9715 -1.32%
1999-11-01 0 7.600 7.600 7.650 7.600 7.850 263,000 2,023,775 7.6950 1.983 1.983 1.996 1.983 2.049 1,007,778 2.0082 -1.30%
1999-10-29 0 7.700 7.650 7.700 7.600 7.900 304,000 2,340,800 7.7000 2.009 1.996 2.009 1.983 2.062 1,164,884 2.0095 2.67%
1999-10-28 0 7.500 7.500 7.550 7.450 7.700 513,000 3,871,950 7.5477 1.957 1.957 1.970 1.944 2.009 1,965,741 1.9697 0.00%
1999-10-27 0 7.500 7.500 7.550 7.400 7.750 655,000 4,946,150 7.5514 1.957 1.957 1.970 1.931 2.023 2,509,865 1.9707 -3.23%
1999-10-26 0 7.750 7.700 7.750 7.600 7.900 535,000 4,145,100 7.7479 2.023 2.009 2.023 1.983 2.062 2,050,042 2.0220 1.97%
1999-10-25 0 7.600 7.550 7.650 7.500 7.850 3,048,927 23,155,095 7.5945 1.983 1.970 1.996 1.957 2.049 11,683,045 1.9819 2.70%
1999-10-22 0 7.400 7.400 7.450 7.150 7.450 1,127,500 8,163,375 7.2402 1.931 1.931 1.944 1.866 1.944 4,320,416 1.8895 2.78%
1999-10-21 0 7.200 7.200 7.250 7.200 7.300 848,506 6,153,517 7.2522 1.879 1.879 1.892 1.879 1.905 3,251,352 1.8926 -0.69%
1999-10-20 0 7.250 7.200 7.250 7.150 7.450 1,116,000 8,155,075 7.3074 1.892 1.879 1.892 1.866 1.944 4,276,350 1.9070 2.11%
1999-10-19 0 7.100 7.050 7.100 7.000 7.600 778,300 5,562,370 7.1468 1.853 1.840 1.853 1.827 1.983 2,982,333 1.8651 -8.39%
1999-10-15 0 7.750 7.700 7.800 7.750 7.800 415,500 3,230,900 7.7759 2.023 2.009 2.036 2.023 2.036 1,592,136 2.0293 -2.52%
1999-10-14 0 7.950 7.900 7.950 7.700 8.050 988,000 7,843,075 7.9383 2.075 2.062 2.075 2.009 2.101 3,785,872 2.0717 2.58%
1999-10-13 0 7.750 7.750 7.800 7.700 8.150 1,435,468 11,247,137 7.8352 2.023 2.023 2.036 2.009 2.127 5,500,505 2.0447 -7.19%
1999-10-12 0 8.350 8.350 8.400 8.350 8.450 201,500 1,683,375 8.3542 2.179 2.179 2.192 2.179 2.205 772,119 2.1802 -0.60%
1999-10-11 0 8.400 8.400 8.600 8.400 8.800 379,000 3,249,075 8.5728 2.192 2.192 2.244 2.192 2.297 1,452,273 2.2372 -2.33%
1999-10-08 0 8.600 8.800 8.900 8.600 9.000 232,000 2,073,550 8.9377 2.244 2.297 2.323 2.244 2.349 888,990 2.3325 -4.44%
1999-10-07 0 9.000 9.000 9.050 8.850 9.050 384,500 3,477,500 9.0442 2.349 2.349 2.362 2.310 2.362 1,473,348 2.3603 0.00%
1999-10-06 0 9.000 8.950 9.200 8.950 9.350 757,103 6,861,014 9.0622 2.349 2.336 2.401 2.336 2.440 2,901,109 2.3650 2.27%
1999-10-05 0 8.800 8.900 8.950 8.400 8.950 816,500 7,210,500 8.8310 2.297 2.323 2.336 2.192 2.336 3,128,709 2.3046 4.76%
1999-10-04 0 8.400 8.400 - 8.200 8.450 717,500 5,952,122 8.2956 2.192 2.192 - 2.140 2.205 2,749,356 2.1649 2.44%
1999-09-30 0 8.200 8.150 8.200 8.100 8.300 632,426 5,197,851 8.2189 2.140 2.127 2.140 2.114 2.166 2,423,365 2.1449 0.61%
1999-09-29 0 8.150 8.150 8.400 8.050 8.300 794,000 6,461,400 8.1378 2.127 2.127 2.192 2.101 2.166 3,042,493 2.1237 0.00%
1999-09-28 0 8.150 8.100 8.150 8.100 8.300 274,000 2,236,400 8.1620 2.127 2.114 2.127 2.114 2.166 1,049,928 2.1301 -0.61%
1999-09-27 0 8.200 8.200 8.300 8.100 8.500 457,500 3,754,125 8.2057 2.140 2.140 2.166 2.114 2.218 1,753,074 2.1415 -3.53%
1999-09-24 0 8.500 8.250 8.500 8.200 8.500 584,491 4,894,977 8.3748 2.218 2.153 2.218 2.140 2.218 2,239,685 2.1856 1.19%
1999-09-23 0 8.400 8.350 8.400 8.350 8.400 407,608 3,422,770 8.3972 2.192 2.179 2.192 2.179 2.192 1,561,895 2.1914 0.00%
1999-09-22 0 8.400 8.400 8.500 8.400 8.800 1,629,300 13,889,885 8.5251 2.192 2.192 2.218 2.192 2.297 6,243,241 2.2248 -4.00%
1999-09-21 0 8.750 8.700 8.800 8.750 9.000 866,500 7,662,925 8.8435 2.283 2.270 2.297 2.283 2.349 3,320,302 2.3079 -2.78%
1999-09-20 0 9.000 8.900 9.000 8.950 9.250 944,000 8,584,280 9.0935 2.349 2.323 2.349 2.336 2.414 3,617,271 2.3731 -1.64%
1999-09-17 0 9.150 9.150 9.300 9.150 9.450 511,000 4,762,325 9.3196 2.388 2.388 2.427 2.388 2.466 1,958,078 2.4321 -1.08%
1999-09-15 0 9.250 9.200 9.250 9.150 9.600 769,437 7,225,533 9.3907 2.414 2.401 2.414 2.388 2.505 2,948,371 2.4507 -2.12%
1999-09-14 0 9.450 9.400 9.500 9.250 9.800 942,661 8,933,306 9.4767 2.466 2.453 2.479 2.414 2.558 3,612,140 2.4731 -4.55%
1999-09-13 0 9.900 9.850 9.900 9.800 10.10 867,000 8,625,275 9.9484 2.584 2.571 2.584 2.558 2.636 3,322,218 2.5962 -1.00%
1999-09-10 0 10.00 10.00 10.05 9.950 10.00 682,794 6,826,102 9.9973 2.610 2.610 2.623 2.597 2.610 2,616,367 2.6090 1.01%
1999-09-09 0 9.900 9.900 10.00 9.900 10.00 380,500 3,795,825 9.9759 2.584 2.584 2.610 2.584 2.610 1,458,021 2.6034 -1.00%
1999-09-08 0 10.00 9.800 10.00 10.00 10.10 250,500 2,511,000 10.024 2.610 2.558 2.610 2.610 2.636 959,880 2.6160 0.00%
1999-09-07 0 10.00 10.00 10.10 9.700 10.20 226,000 2,254,000 9.9735 2.610 2.610 2.636 2.531 2.662 865,999 2.6028 -1.96%
1999-09-06 0 10.20 - 10.20 10.15 10.35 407,899 4,168,550 10.220 2.662 - 2.662 2.649 2.701 1,563,010 2.6670 -0.49%
1999-09-03 0 10.25 10.10 10.30 9.950 10.25 357,000 3,583,800 10.039 2.675 2.636 2.688 2.597 2.675 1,367,972 2.6198 3.02%
1999-09-02 0 9.950 9.800 10.00 9.950 10.80 1,148,500 11,580,100 10.083 2.597 2.558 2.610 2.597 2.818 4,400,885 2.6313 -0.50%
1999-09-01 0 10.00 9.850 10.00 9.700 10.00 314,700 3,104,455 9.8648 2.610 2.571 2.610 2.531 2.610 1,205,885 2.5744 3.09%
1999-08-31 0 9.700 9.550 9.950 9.700 9.900 200,000 1,957,900 9.7895 2.531 2.492 2.597 2.531 2.584 766,371 2.5548 -2.02%
1999-08-30 0 9.900 9.900 10.00 9.900 10.00 757,000 7,567,275 9.9964 2.584 2.584 2.610 2.584 2.610 2,900,714 2.6088 -1.00%
1999-08-27 0 10.00 9.850 10.00 9.950 10.00 193,571 1,931,560 9.9786 2.610 2.571 2.610 2.597 2.610 741,736 2.6041 0.50%
1999-08-26 0 9.950 9.800 9.950 9.800 10.00 121,500 1,205,000 9.9177 2.597 2.558 2.597 2.558 2.610 465,570 2.5882 -0.50%
1999-08-25 0 10.00 10.00 10.05 9.950 10.15 209,000 2,088,450 9.9926 2.610 2.610 2.623 2.597 2.649 800,858 2.6078 -3.38%
1999-08-24 0 10.35 10.30 10.35 10.25 10.50 872,000 8,996,225 10.317 2.701 2.688 2.701 2.675 2.740 3,341,377 2.6924 4.02%
1999-08-23 0 9.950 9.800 9.950 9.850 10.00 212,500 2,109,600 9.9275 2.597 2.558 2.597 2.571 2.610 814,269 2.5908 1.02%
1999-08-20 0 10.05 10.05 10.10 10.00 10.10 412,500 4,156,450 10.076 2.571 2.571 2.583 2.558 2.583 1,612,734 2.5773 -0.50%
1999-08-19 0 10.10 10.05 10.10 9.950 10.10 1,025,500 10,251,350 9.9964 2.583 2.571 2.583 2.545 2.583 4,009,355 2.5569 2.02%
1999-08-18 0 9.900 9.850 9.950 9.700 10.00 270,500 2,675,800 9.8921 2.532 2.519 2.545 2.481 2.558 1,057,563 2.5302 2.59%
1999-08-17 0 9.650 9.550 9.650 9.500 10.00 22,000 210,800 9.5818 2.468 2.443 2.468 2.430 2.558 86,012 2.4508 0.52%
1999-08-16 0 9.600 9.500 9.600 9.300 9.650 180,000 1,712,100 9.5117 2.455 2.430 2.455 2.379 2.468 703,739 2.4329 3.23%
1999-08-13 0 9.300 9.300 9.350 9.150 9.250 112,000 1,028,575 9.1837 2.379 2.379 2.392 2.340 2.366 437,882 2.3490 2.20%
1999-08-12 0 9.100 9.100 9.150 9.000 9.350 486,000 4,435,650 9.1269 2.328 2.328 2.340 2.302 2.392 1,900,094 2.3344 2.82%
1999-08-11 0 8.850 8.850 8.900 8.850 9.300 792,000 7,162,675 9.0438 2.264 2.264 2.276 2.264 2.379 3,096,450 2.3132 -4.84%
1999-08-10 0 9.300 9.250 9.350 9.050 9.700 360,000 3,414,075 9.4835 2.379 2.366 2.392 2.315 2.481 1,407,477 2.4257 -2.11%
1999-08-09 0 9.500 9.400 9.600 9.300 9.700 150,000 1,404,950 9.3663 2.430 2.404 2.455 2.379 2.481 586,449 2.3957 2.15%
1999-08-06 0 9.300 9.250 9.300 9.000 9.700 723,500 6,708,225 9.2719 2.379 2.366 2.379 2.302 2.481 2,828,638 2.3715 -3.63%
1999-08-05 0 9.650 9.550 9.650 9.550 9.750 357,000 3,439,150 9.6335 2.468 2.443 2.468 2.443 2.494 1,395,748 2.4640 -1.03%
1999-08-04 0 9.750 9.700 9.750 9.700 10.10 432,000 4,276,425 9.8991 2.494 2.481 2.494 2.481 2.583 1,688,973 2.5320 -3.94%
1999-08-03 0 10.15 10.00 10.20 9.950 10.20 1,176,753 11,792,617 10.021 2.596 2.558 2.609 2.545 2.609 4,600,703 2.5632 0.50%
1999-08-02 0 10.10 10.05 10.15 9.950 10.30 1,169,155 11,726,488 10.030 2.583 2.571 2.596 2.545 2.635 4,570,997 2.5654 1.00%
1999-07-30 0 10.00 9.950 10.00 9.500 10.00 299,000 2,949,950 9.8661 2.558 2.545 2.558 2.430 2.558 1,168,988 2.5235 0.50%
1999-07-29 0 9.950 9.950 10.00 9.450 10.05 453,500 4,495,125 9.9121 2.545 2.545 2.558 2.417 2.571 1,773,030 2.5353 4.74%
1999-07-28 0 9.500 9.450 9.500 9.500 10.00 367,000 3,587,000 9.7738 2.430 2.417 2.430 2.430 2.558 1,434,845 2.4999 -4.04%
1999-07-27 0 9.900 9.900 9.950 9.300 9.900 103,000 991,900 9.6301 2.532 2.532 2.545 2.379 2.532 402,695 2.4632 5.32%
1999-07-26 0 9.400 9.350 9.500 9.350 9.700 136,151 1,298,397 9.5364 2.404 2.392 2.430 2.392 2.481 532,304 2.4392 -4.08%
1999-07-23 0 9.800 9.700 9.800 9.650 9.900 383,500 3,734,148 9.7370 2.507 2.481 2.507 2.468 2.532 1,499,354 2.4905 -2.00%
1999-07-22 0 10.00 9.950 10.00 9.900 10.30 400,000 4,018,125 10.045 2.558 2.545 2.558 2.532 2.635 1,563,864 2.5694 0.50%
1999-07-21 0 9.950 9.950 10.00 9.850 10.00 486,582 4,829,670 9.9257 2.545 2.545 2.558 2.519 2.558 1,902,370 2.5388 -1.97%
1999-07-20 0 10.15 10.15 10.25 10.15 10.40 346,500 3,567,200 10.295 2.596 2.596 2.622 2.596 2.660 1,354,697 2.6332 -0.98%
1999-07-19 0 10.25 10.25 10.35 10.20 10.50 345,500 3,564,075 10.316 2.622 2.622 2.647 2.609 2.686 1,350,787 2.6385 -2.84%
1999-07-16 0 10.55 10.50 10.55 10.50 10.80 446,500 4,737,700 10.611 2.698 2.686 2.698 2.686 2.762 1,745,663 2.7140 -1.86%
1999-07-15 0 10.75 10.75 10.80 10.65 10.85 298,000 3,201,825 10.744 2.750 2.750 2.762 2.724 2.775 1,165,078 2.7482 0.94%
1999-07-14 0 10.65 10.60 10.70 10.40 10.90 699,100 7,410,860 10.601 2.724 2.711 2.737 2.660 2.788 2,733,243 2.7114 -0.93%
1999-07-13 0 10.75 10.75 10.85 10.60 11.05 483,000 5,205,025 10.776 2.750 2.750 2.775 2.711 2.826 1,888,365 2.7564 -1.38%
1999-07-12 0 10.90 10.80 10.90 10.90 11.50 505,500 5,707,000 11.290 2.788 2.762 2.788 2.788 2.941 1,976,333 2.8877 -3.11%
1999-07-09 0 11.25 11.20 11.25 10.90 11.40 592,000 6,699,077 11.316 2.877 2.865 2.877 2.788 2.916 2,314,518 2.8944 -0.44%
1999-07-08 0 11.30 11.20 11.30 11.10 12.10 282,000 3,275,800 11.616 2.890 2.865 2.890 2.839 3.095 1,102,524 2.9712 -5.44%
1999-07-07 0 11.95 11.70 11.95 11.70 12.15 132,500 1,595,650 12.043 3.057 2.993 3.057 2.993 3.108 518,030 3.0802 -3.63%
1999-07-06 0 12.40 12.30 12.45 12.15 12.40 2,226,000 27,223,425 12.230 3.172 3.146 3.184 3.108 3.172 8,702,901 3.1281 2.48%
1999-07-05 0 12.10 12.05 12.10 11.90 12.55 2,165,500 26,592,800 12.280 3.095 3.082 3.095 3.044 3.210 8,466,366 3.1410 2.98%
1999-07-02 0 11.75 11.80 11.90 10.70 11.80 2,929,500 32,301,765 11.026 3.005 3.018 3.044 2.737 3.018 11,453,346 2.8203 14.63%
1999-06-30 0 10.25 10.20 10.25 10.20 10.75 1,820,393 19,238,898 10.569 2.622 2.609 2.622 2.609 2.750 7,117,116 2.7032 -1.44%
1999-06-29 0 10.40 10.45 10.55 10.25 10.60 1,575,995 16,456,450 10.442 2.660 2.673 2.698 2.622 2.711 6,161,603 2.6708 2.97%
1999-06-28 0 10.10 10.10 10.20 10.00 10.40 1,132,000 11,617,340 10.263 2.583 2.583 2.609 2.558 2.660 4,425,734 2.6250 -2.88%
1999-06-25 0 10.40 10.20 10.40 10.35 10.70 3,001,000 31,496,075 10.495 2.660 2.609 2.660 2.647 2.737 11,732,886 2.6844 -2.80%
1999-06-24 0 10.70 10.70 10.75 10.35 10.70 1,093,500 11,594,800 10.603 2.737 2.737 2.750 2.647 2.737 4,275,212 2.7121 0.00%
1999-06-23 0 10.70 10.55 10.70 10.35 10.95 2,217,500 23,588,275 10.637 2.737 2.698 2.737 2.647 2.801 8,669,669 2.7208 0.47%
1999-06-22 0 10.65 10.60 10.65 9.500 10.65 5,740,675 58,527,150 10.195 2.724 2.711 2.724 2.430 2.724 22,444,081 2.6077 13.30%
1999-06-21 0 9.400 9.400 9.450 9.300 9.450 2,685,900 25,191,875 9.3793 2.404 2.404 2.417 2.379 2.417 10,500,953 2.3990 5.62%
1999-06-17 0 8.900 8.900 8.950 8.800 9.100 652,500 5,808,975 8.9026 2.276 2.276 2.289 2.251 2.328 2,551,052 2.2771 0.56%
1999-06-16 0 8.850 8.850 8.900 8.800 9.050 704,000 6,301,225 8.9506 2.264 2.264 2.276 2.251 2.315 2,752,400 2.2894 0.00%
1999-06-15 0 8.850 8.800 8.900 8.750 9.150 1,491,000 13,296,930 8.9181 2.264 2.251 2.276 2.238 2.340 5,829,301 2.2811 1.14%
1999-06-14 0 8.750 8.650 8.750 8.550 8.800 279,500 2,416,850 8.6470 2.238 2.212 2.238 2.187 2.251 1,092,750 2.2117 0.57%
1999-06-11 0 8.700 8.650 8.700 8.650 8.800 499,573 4,358,632 8.7247 2.225 2.212 2.225 2.212 2.251 1,953,160 2.2316 0.00%
1999-06-10 0 8.700 8.650 8.700 8.650 8.900 452,500 3,961,425 8.7545 2.225 2.212 2.225 2.212 2.276 1,769,121 2.2392 1.16%
1999-06-09 0 8.600 8.600 8.650 8.600 8.700 449,000 3,882,075 8.6460 2.200 2.200 2.212 2.200 2.225 1,755,437 2.2115 -1.71%
1999-06-08 0 8.750 8.700 8.750 8.700 9.000 1,568,000 13,811,850 8.8086 2.238 2.225 2.238 2.225 2.302 6,130,345 2.2530 -1.69%
1999-06-07 0 8.900 8.800 8.900 8.600 8.900 453,000 3,989,500 8.8068 2.276 2.251 2.276 2.200 2.276 1,771,075 2.2526 5.33%
1999-06-04 0 8.450 8.450 8.500 8.400 8.800 253,000 2,157,025 8.5258 2.161 2.161 2.174 2.149 2.251 989,144 2.1807 -2.31%
1999-06-03 0 8.650 8.550 8.650 8.450 8.700 310,000 2,655,400 8.5658 2.212 2.187 2.212 2.161 2.225 1,211,994 2.1909 -1.14%
1999-06-02 0 8.750 8.700 8.750 8.300 8.850 1,755,000 15,115,625 8.6129 2.238 2.225 2.238 2.123 2.264 6,861,451 2.2030 4.79%
1999-06-01 0 8.350 8.300 8.350 8.000 8.350 384,500 3,158,800 8.2153 2.136 2.123 2.136 2.046 2.136 1,503,264 2.1013 1.21%
1999-05-31 0 8.250 8.200 8.250 7.900 8.250 844,000 6,824,750 8.0862 2.110 2.097 2.110 2.021 2.110 3,299,752 2.0683 3.13%
1999-05-28 0 8.000 7.900 8.000 7.650 8.000 1,048,500 8,194,075 7.8150 2.046 2.021 2.046 1.957 2.046 4,099,277 1.9989 2.56%
1999-05-27 0 7.800 7.750 7.800 7.750 7.850 828,000 6,459,675 7.8015 1.995 1.982 1.995 1.982 2.008 3,237,198 1.9955 1.30%
1999-05-26 0 7.700 7.650 7.700 7.650 7.750 649,000 4,990,275 7.6892 1.969 1.957 1.969 1.957 1.982 2,537,369 1.9667 -1.28%
1999-05-25 0 7.800 7.750 7.800 7.750 7.900 382,000 2,994,100 7.8380 1.995 1.982 1.995 1.982 2.021 1,493,490 2.0048 -1.89%
1999-05-24 0 7.950 7.900 7.950 7.650 7.950 622,000 4,835,325 7.7738 2.033 2.021 2.033 1.957 2.033 2,431,808 1.9884 3.92%
1999-05-21 0 7.650 7.650 7.700 7.550 8.050 2,631,982 20,303,155 7.7140 1.957 1.957 1.969 1.931 2.059 10,290,152 1.9731 -4.97%
1999-05-20 0 8.050 8.050 8.100 8.050 8.300 505,500 4,114,320 8.1391 2.059 2.059 2.072 2.059 2.123 1,976,333 2.0818 -3.01%
1999-05-19 0 8.300 8.250 8.300 8.150 8.500 798,000 6,577,825 8.2429 2.123 2.110 2.123 2.085 2.174 3,119,908 2.1083 -1.19%
1999-05-18 0 8.400 8.350 8.400 7.800 8.450 1,280,000 10,514,126 8.2142 2.149 2.136 2.149 1.995 2.161 5,004,363 2.1010 6.33%
1999-05-17 0 7.900 7.850 7.900 7.800 8.250 910,000 7,249,620 7.9666 2.021 2.008 2.021 1.995 2.110 3,557,790 2.0377 -4.82%
1999-05-14 0 8.300 8.300 8.450 8.300 8.550 451,000 3,814,025 8.4568 2.123 2.123 2.161 2.123 2.187 1,763,256 2.1631 0.00%
1999-05-13 0 8.300 8.200 8.350 8.200 8.750 1,111,969 9,666,302 8.6930 2.123 2.097 2.136 2.097 2.238 4,347,419 2.2235 -5.14%
1999-05-12 0 8.750 8.750 8.800 8.750 9.100 576,318 5,133,728 8.9078 2.238 2.238 2.251 2.238 2.328 2,253,207 2.2784 -0.57%
1999-05-11 0 8.800 8.750 8.850 8.650 9.100 744,175 6,593,878 8.8607 2.251 2.238 2.264 2.212 2.328 2,909,470 2.2663 -1.68%
1999-05-10 0 8.950 8.950 9.000 8.800 9.350 1,753,500 15,796,380 9.0085 2.289 2.289 2.302 2.251 2.392 6,855,587 2.3042 -4.28%
1999-05-07 0 9.350 9.350 9.400 9.250 9.800 1,684,522 15,920,137 9.4508 2.392 2.392 2.404 2.366 2.507 6,585,906 2.4173 -4.59%
1999-05-06 0 9.800 9.750 9.800 9.500 9.850 4,640,223 44,811,496 9.6572 2.507 2.494 2.507 2.430 2.519 18,141,689 2.4701 3.16%
1999-05-05 0 9.500 9.500 9.600 9.000 9.550 2,722,817 25,402,291 9.3294 2.430 2.430 2.455 2.302 2.443 10,645,286 2.3862 3.26%
1999-05-04 0 9.200 9.100 9.300 8.900 9.700 2,402,356 21,999,304 9.1574 2.353 2.328 2.379 2.276 2.481 9,392,392 2.3422 -1.08%
1999-05-03 0 9.300 9.350 9.400 8.800 9.400 3,737,003 34,099,473 9.1248 2.379 2.392 2.404 2.251 2.404 14,610,407 2.3339 7.51%
1999-04-30 0 8.650 8.650 8.700 7.800 8.650 1,908,000 15,696,625 8.2267 2.212 2.212 2.225 1.995 2.212 7,459,629 2.1042 10.90%
1999-04-29 0 7.800 7.800 7.850 7.750 7.950 1,180,500 9,289,400 7.8690 1.995 1.995 2.008 1.982 2.033 4,615,352 2.0127 -2.50%
1999-04-28 0 8.000 8.000 8.050 7.800 8.550 667,500 5,454,935 8.1722 2.046 2.046 2.059 1.995 2.187 2,609,697 2.0903 -4.19%
1999-04-27 0 8.350 8.250 8.350 8.100 8.750 718,000 5,978,450 8.3265 2.136 2.110 2.136 2.072 2.238 2,807,135 2.1297 -3.47%
1999-04-26 0 8.650 8.650 8.700 8.650 8.900 738,405 6,464,043 8.7541 2.212 2.212 2.225 2.212 2.276 2,886,912 2.2391 -0.57%
1999-04-23 0 8.700 8.650 8.700 8.700 9.450 1,668,500 15,246,550 9.1379 2.225 2.212 2.225 2.225 2.417 6,523,266 2.3373 -0.57%
1999-04-22 0 8.950 8.850 8.950 8.900 9.500 1,459,000 13,477,950 9.2378 2.238 2.213 2.238 2.226 2.376 5,834,574 2.3100 -0.56%
1999-04-21 0 9.000 8.950 9.000 9.000 9.500 1,028,500 9,427,750 9.1665 2.251 2.238 2.251 2.251 2.376 4,112,995 2.2922 -2.17%
1999-04-20 0 9.200 9.150 9.400 9.000 9.750 2,428,857 23,007,445 9.4725 2.301 2.288 2.351 2.251 2.438 9,713,054 2.3687 -6.60%
1999-04-19 0 9.850 9.800 9.950 8.300 10.25 9,179,279 88,751,353 9.6687 2.463 2.451 2.488 2.076 2.563 36,708,143 2.4178 18.67%
1999-04-16 0 8.300 8.350 8.400 7.350 8.400 17,080,500 129,740,675 7.5958 2.076 2.088 2.101 1.838 2.101 68,305,304 1.8994 14.48%
1999-04-15 0 7.250 7.250 7.300 7.000 7.250 880,500 6,270,750 7.1218 1.813 1.813 1.825 1.750 1.813 3,521,139 1.7809 2.84%
1999-04-14 0 7.050 7.050 7.100 7.000 7.400 1,823,000 13,144,925 7.2106 1.763 1.763 1.775 1.750 1.850 7,290,218 1.8031 -2.08%
1999-04-13 0 7.200 7.200 7.250 6.850 7.200 3,546,500 25,038,350 7.0600 1.800 1.800 1.813 1.713 1.800 14,182,533 1.7654 7.46%
1999-04-12 0 6.700 - 6.750 6.600 7.000 1,677,500 11,498,100 6.8543 1.675 - 1.688 1.650 1.750 6,708,360 1.7140 -4.29%
1999-04-09 0 7.000 7.000 7.050 6.950 7.100 1,440,759 10,132,586 7.0328 1.750 1.750 1.763 1.738 1.775 5,761,628 1.7586 -2.10%
1999-04-08 0 7.150 7.100 7.150 6.950 7.150 2,880,356 20,370,421 7.0722 1.788 1.775 1.788 1.738 1.788 11,518,608 1.7685 6.72%
1999-04-07 0 6.700 6.650 6.700 6.350 6.800 1,748,573 11,572,242 6.6181 1.675 1.663 1.675 1.588 1.700 6,992,583 1.6549 7.20%
1999-04-01 0 6.250 6.250 6.300 6.200 6.300 152,000 951,475 6.2597 1.563 1.563 1.575 1.550 1.575 607,851 1.5653 0.81%
1999-03-31 0 6.200 6.200 6.250 6.200 6.300 372,300 2,320,975 6.2342 1.550 1.550 1.563 1.550 1.575 1,488,836 1.5589 0.00%
1999-03-30 0 6.200 6.150 6.250 6.050 6.200 546,837 3,373,844 6.1697 1.550 1.538 1.563 1.513 1.550 2,186,813 1.5428 2.48%
1999-03-29 0 6.050 6.000 6.100 6.000 6.150 548,000 3,332,450 6.0811 1.513 1.500 1.525 1.500 1.538 2,191,464 1.5206 -1.63%
1999-03-26 0 6.150 6.150 6.200 6.100 6.250 320,000 1,974,400 6.1700 1.538 1.538 1.550 1.525 1.563 1,279,687 1.5429 -0.81%
1999-03-25 0 6.200 6.200 6.250 6.200 6.350 640,000 4,024,075 6.2876 1.550 1.550 1.563 1.550 1.588 2,559,374 1.5723 -0.80%
1999-03-24 0 6.250 6.250 6.300 6.200 6.350 975,000 6,133,500 6.2908 1.563 1.563 1.575 1.550 1.588 3,899,047 1.5731 -3.10%
1999-03-23 0 6.450 6.400 6.450 6.350 6.500 584,500 3,765,425 6.4421 1.613 1.600 1.613 1.588 1.625 2,337,429 1.6109 -2.27%
1999-03-22 0 6.600 6.550 6.600 6.200 6.650 1,903,500 12,429,550 6.5298 1.650 1.638 1.650 1.550 1.663 7,612,139 1.6329 4.76%
1999-03-19 0 6.300 6.300 6.350 6.100 6.400 3,095,840 19,250,692 6.2182 1.575 1.575 1.588 1.525 1.600 12,380,334 1.5549 5.00%
1999-03-18 0 6.000 6.000 6.050 6.000 6.250 1,587,500 9,665,364 6.0884 1.500 1.500 1.513 1.500 1.563 6,348,448 1.5225 -3.23%
1999-03-17 0 6.200 6.200 6.250 6.150 6.200 339,500 2,097,150 6.1772 1.550 1.550 1.563 1.538 1.550 1,357,668 1.5447 0.81%
1999-03-16 0 6.150 6.100 6.150 6.100 6.150 987,000 6,053,352 6.1331 1.538 1.525 1.538 1.525 1.538 3,947,035 1.5336 1.65%
1999-03-15 0 6.050 6.000 6.050 5.900 6.150 779,500 4,676,400 5.9992 1.513 1.500 1.513 1.475 1.538 3,117,238 1.5002 -1.63%
1999-03-12 0 6.150 6.050 6.100 6.050 6.400 1,337,149 8,341,022 6.2379 1.538 1.513 1.525 1.513 1.600 5,347,289 1.5599 1.65%
1999-03-11 0 6.050 6.000 6.050 5.900 6.300 2,943,000 18,053,825 6.1345 1.513 1.500 1.513 1.475 1.575 11,769,123 1.5340 0.83%
1999-03-10 0 6.000 5.950 6.000 5.600 6.100 2,409,856 14,175,797 5.8824 1.500 1.488 1.500 1.400 1.525 9,637,068 1.4710 7.14%
1999-03-09 0 5.600 5.550 5.600 5.300 5.600 2,127,500 11,656,550 5.4790 1.400 1.388 1.400 1.325 1.400 8,507,920 1.3701 7.69%
1999-03-08 0 5.200 5.150 5.200 4.900 5.250 1,767,000 9,044,713 5.1187 1.300 1.288 1.300 1.225 1.313 7,066,273 1.2800 7.77%
1999-03-05 0 4.825 4.825 4.875 4.800 4.900 210,000 1,022,250 4.8679 1.207 1.207 1.219 1.200 1.225 839,795 1.2173 -1.53%
1999-03-04 0 4.900 4.850 4.925 4.800 4.900 339,000 1,650,425 4.8685 1.225 1.213 1.232 1.200 1.225 1,355,669 1.2174 2.08%
1999-03-03 0 4.800 4.800 4.825 4.800 4.900 316,500 1,530,300 4.8351 1.200 1.200 1.207 1.200 1.225 1,265,691 1.2091 -1.03%
1999-03-02 0 4.850 4.800 4.875 4.775 5.050 413,000 2,040,875 4.9416 1.213 1.200 1.219 1.194 1.263 1,651,596 1.2357 -4.90%
1999-03-01 0 5.100 5.100 5.150 4.800 5.100 905,500 4,476,175 4.9433 1.275 1.275 1.288 1.200 1.275 3,621,115 1.2361 7.94%
1999-02-26 0 4.725 4.700 4.750 4.500 4.750 1,122,359 5,233,857 4.6633 1.182 1.175 1.188 1.125 1.188 4,488,339 1.1661 4.42%
1999-02-25 0 4.525 4.500 4.550 4.450 4.575 240,059 1,083,787 4.5147 1.132 1.125 1.138 1.113 1.144 960,001 1.1289 0.56%
1999-02-24 0 4.500 4.500 4.525 4.425 4.550 837,000 3,745,188 4.4745 1.125 1.125 1.132 1.107 1.138 3,347,182 1.1189 2.86%
1999-02-23 0 4.375 4.375 4.400 4.325 4.400 616,000 2,688,175 4.3639 1.094 1.094 1.100 1.082 1.100 2,463,398 1.0912 1.16%
1999-02-22 0 4.325 4.300 4.325 4.300 4.400 169,664 738,247 4.3512 1.082 1.075 1.082 1.075 1.100 678,490 1.0881 -1.14%
1999-02-19 0 4.375 4.325 4.375 4.350 4.650 747,500 3,322,275 4.4445 1.094 1.082 1.094 1.088 1.163 2,989,269 1.1114 -6.91%
1999-02-15 0 4.700 4.675 4.700 4.625 4.700 298,500 1,393,563 4.6686 1.175 1.169 1.175 1.157 1.175 1,193,708 1.1674 1.62%
1999-02-12 0 4.625 4.600 4.650 4.500 4.650 683,500 3,124,150 4.5708 1.157 1.150 1.163 1.125 1.163 2,733,332 1.1430 3.93%
1999-02-11 0 4.450 4.450 4.475 4.450 4.575 1,107,500 5,041,762 4.5524 1.113 1.113 1.119 1.113 1.144 4,428,917 1.1384 -2.20%
1999-02-10 0 4.550 4.550 4.625 4.550 4.675 125,000 577,975 4.6238 1.138 1.138 1.157 1.138 1.169 499,878 1.1562 -4.21%
1999-02-09 0 4.750 4.750 4.800 4.500 4.800 61,000 285,375 4.6783 1.188 1.188 1.200 1.125 1.200 243,940 1.1699 1.60%
1999-02-08 0 4.675 4.600 4.675 4.600 4.700 41,000 192,200 4.6878 1.169 1.150 1.169 1.150 1.175 163,960 1.1722 -1.58%
1999-02-05 0 4.750 4.750 4.850 4.750 4.850 92,000 442,338 4.8080 1.188 1.188 1.213 1.188 1.213 367,910 1.2023 -3.06%
1999-02-04 0 4.900 4.900 4.950 4.900 5.000 91,500 450,575 4.9243 1.225 1.225 1.238 1.225 1.250 365,911 1.2314 -1.01%
1999-02-03 0 4.950 4.950 5.050 4.850 5.000 73,324 366,455 4.9977 1.238 1.238 1.263 1.213 1.250 293,224 1.2497 -1.00%
1999-02-02 0 5.000 4.950 5.050 4.950 5.000 120,500 601,850 4.9946 1.250 1.238 1.263 1.238 1.250 481,882 1.2490 -1.96%
1999-02-01 0 5.100 5.050 5.150 4.800 5.100 344,800 1,704,890 4.9446 1.275 1.263 1.288 1.200 1.275 1,378,863 1.2364 4.62%
1999-01-29 0 4.875 4.850 4.875 4.850 4.950 414,000 2,026,288 4.8944 1.219 1.213 1.219 1.213 1.238 1,655,595 1.2239 -0.51%
1999-01-28 0 4.900 4.850 4.900 4.875 5.000 434,500 2,145,763 4.9385 1.225 1.213 1.225 1.219 1.250 1,737,575 1.2349 -3.92%
1999-01-27 0 5.100 5.050 5.100 4.975 5.150 2,256,000 11,355,505 5.0335 1.275 1.263 1.275 1.244 1.288 9,021,795 1.2587 2.51%
1999-01-26 0 4.975 4.950 5.000 4.850 5.150 1,253,000 6,299,548 5.0276 1.244 1.238 1.250 1.213 1.288 5,010,775 1.2572 -1.49%
1999-01-25 0 5.050 5.000 5.100 4.700 5.100 2,028,659 9,937,297 4.8985 1.263 1.250 1.275 1.175 1.275 8,112,653 1.2249 -5.61%
1999-01-22 0 5.350 5.300 5.350 5.250 5.550 1,831,170 9,981,384 5.4508 1.338 1.325 1.338 1.313 1.388 7,322,890 1.3630 -8.55%
1999-01-21 0 5.850 5.800 5.850 5.650 6.150 1,411,000 8,279,750 5.8680 1.463 1.450 1.463 1.413 1.538 5,642,621 1.4674 -5.65%
1999-01-20 0 6.200 6.200 6.250 6.050 6.200 1,131,500 6,954,000 6.1458 1.550 1.550 1.563 1.513 1.550 4,524,894 1.5368 2.48%
1999-01-19 0 6.050 6.050 6.100 6.000 6.350 1,178,338 7,323,312 6.2150 1.513 1.513 1.525 1.500 1.588 4,712,200 1.5541 -1.63%
1999-01-18 0 6.150 6.150 6.200 6.050 6.200 761,000 4,670,850 6.1378 1.538 1.538 1.550 1.513 1.550 3,043,256 1.5348 4.24%
1999-01-15 0 5.900 5.900 6.000 5.750 6.000 594,500 3,519,475 5.9201 1.475 1.475 1.500 1.438 1.500 2,377,419 1.4804 -0.84%
1999-01-14 0 5.950 5.950 6.000 5.500 6.100 1,138,000 6,547,025 5.7531 1.488 1.488 1.500 1.375 1.525 4,550,888 1.4386 0.85%
1999-01-13 0 5.900 5.900 6.050 5.900 6.300 933,500 5,673,875 6.0781 1.475 1.475 1.513 1.475 1.575 3,733,088 1.5199 -6.35%
1999-01-12 0 6.300 6.300 6.350 6.100 6.300 365,000 2,253,000 6.1726 1.575 1.575 1.588 1.525 1.575 1,459,643 1.5435 -0.79%
1999-01-11 0 6.350 6.250 6.400 6.250 6.400 441,500 2,804,575 6.3524 1.588 1.563 1.600 1.563 1.600 1,765,568 1.5885 0.00%
1999-01-08 0 6.350 6.300 6.400 6.350 6.600 916,000 5,960,150 6.5067 1.588 1.575 1.600 1.588 1.650 3,663,105 1.6271 -4.51%
1999-01-07 0 6.650 6.650 6.700 6.350 6.700 3,586,500 23,539,250 6.5633 1.663 1.663 1.675 1.588 1.675 14,342,494 1.6412 7.26%
1999-01-06 0 6.200 6.200 6.250 6.000 6.200 669,000 4,094,200 6.1199 1.550 1.550 1.563 1.500 1.550 2,675,346 1.5303 3.33%
1999-01-05 0 6.000 5.950 6.000 5.950 6.050 152,500 909,975 5.9670 1.500 1.488 1.500 1.488 1.513 609,851 1.4921 0.00%
1999-01-04 0 6.000 6.000 6.150 5.950 6.000 151,000 905,450 5.9964 1.500 1.500 1.538 1.488 1.500 603,852 1.4995 -4.00%
1998-12-31 0 6.250 6.150 6.250 6.100 6.350 185,000 1,146,125 6.1953 1.563 1.538 1.563 1.525 1.588 739,819 1.5492 2.46%
1998-12-30 0 6.100 6.100 6.250 6.100 6.150 66,282 407,092 6.1418 1.525 1.525 1.563 1.525 1.538 265,063 1.5358 -1.61%
1998-12-29 0 6.200 6.200 6.250 6.200 6.200 206,500 1,280,300 6.2000 1.550 1.550 1.563 1.550 1.550 825,798 1.5504 0.81%
1998-12-28 0 6.150 6.100 6.200 6.100 6.200 41,500 254,800 6.1398 1.538 1.525 1.550 1.525 1.550 165,959 1.5353 -0.81%
1998-12-24 0 6.200 6.200 6.250 6.200 6.250 180,000 1,116,250 6.2014 1.550 1.550 1.563 1.550 1.563 719,824 1.5507 0.00%
1998-12-23 0 6.200 6.200 6.250 6.050 6.250 305,500 1,882,350 6.1615 1.550 1.550 1.563 1.513 1.563 1,221,701 1.5408 0.81%
1998-12-22 0 6.150 6.100 6.300 6.100 6.200 424,000 2,599,800 6.1316 1.538 1.525 1.575 1.525 1.550 1,695,586 1.5333 -0.81%
1998-12-21 0 6.200 6.200 6.300 6.200 6.550 469,606 2,953,093 6.2884 1.550 1.550 1.575 1.550 1.638 1,877,965 1.5725 -3.13%
1998-12-18 0 6.400 6.300 6.400 6.300 6.450 1,015,807 6,479,973 6.3791 1.600 1.575 1.600 1.575 1.613 4,062,235 1.5952 0.00%
1998-12-17 0 6.400 6.350 6.400 6.200 6.400 273,000 1,740,250 6.3745 1.600 1.588 1.600 1.550 1.600 1,091,733 1.5940 -1.54%
1998-12-16 0 6.500 6.450 6.500 6.400 6.500 1,296,500 8,405,050 6.4829 1.625 1.613 1.625 1.600 1.625 5,184,733 1.6211 1.56%
1998-12-15 0 6.400 6.400 6.450 6.300 6.450 415,500 2,655,450 6.3910 1.600 1.600 1.613 1.575 1.613 1,661,594 1.5981 3.23%
1998-12-14 0 6.200 6.200 6.350 6.150 6.500 671,000 4,221,450 6.2913 1.550 1.550 1.588 1.538 1.625 2,683,344 1.5732 -7.46%
1998-12-11 0 6.700 6.650 6.700 6.400 6.750 1,189,000 7,757,850 6.5247 1.675 1.663 1.675 1.600 1.688 4,754,838 1.6316 0.75%
1998-12-10 0 6.650 6.600 6.650 6.450 6.700 754,500 4,956,750 6.5696 1.663 1.650 1.663 1.613 1.675 3,017,262 1.6428 2.31%
1998-12-09 0 6.500 6.450 6.500 6.300 6.550 964,500 6,226,750 6.4559 1.625 1.613 1.625 1.575 1.638 3,857,057 1.6144 1.56%
1998-12-08 0 6.400 6.350 6.400 6.350 6.700 1,310,000 8,491,950 6.4824 1.600 1.588 1.600 1.588 1.675 5,238,719 1.6210 -3.76%
1998-12-07 0 6.650 6.600 6.650 6.450 6.850 3,763,174 25,080,061 6.6646 1.663 1.650 1.663 1.613 1.713 15,049,018 1.6666 7.26%
1998-12-04 0 6.200 6.150 6.200 6.000 6.450 3,013,000 18,743,800 6.2210 1.550 1.538 1.550 1.500 1.613 12,049,055 1.5556 2.48%
1998-12-03 0 6.050 6.050 6.100 5.900 6.300 2,556,500 15,630,850 6.1142 1.513 1.513 1.525 1.475 1.575 10,223,501 1.5289 -1.63%
1998-12-02 0 6.150 6.100 6.150 6.050 6.200 858,303 5,246,247 6.1123 1.538 1.525 1.538 1.513 1.550 3,432,373 1.5285 5.13%
1998-12-01 0 5.850 5.850 5.900 5.700 6.000 1,135,500 6,641,825 5.8493 1.463 1.463 1.475 1.425 1.500 4,540,890 1.4627 -6.40%
1998-11-30 0 6.250 6.200 6.300 6.150 6.450 989,000 6,196,350 6.2653 1.563 1.550 1.575 1.538 1.613 3,955,033 1.5667 -6.02%
1998-11-27 0 6.650 6.650 6.700 6.500 6.800 592,975 3,934,745 6.6356 1.663 1.663 1.675 1.625 1.700 2,371,320 1.6593 -2.92%
1998-11-26 0 6.850 6.750 6.850 6.700 7.000 944,000 6,424,600 6.8057 1.713 1.688 1.713 1.675 1.750 3,775,077 1.7018 -1.44%
1998-11-25 0 6.950 6.950 7.000 6.800 7.300 1,360,000 9,649,000 7.0949 1.738 1.738 1.750 1.700 1.825 5,438,671 1.7741 -4.14%
1998-11-24 0 7.250 7.200 7.250 6.950 7.500 4,240,856 30,656,946 7.2290 1.813 1.800 1.813 1.738 1.875 16,959,279 1.8077 5.07%
1998-11-23 0 6.900 6.850 6.900 6.650 6.900 2,759,000 18,714,804 6.7832 1.725 1.713 1.725 1.663 1.725 11,033,303 1.6962 5.34%
1998-11-20 0 6.550 6.450 6.550 6.500 7.350 3,759,981 26,214,320 6.9719 1.638 1.613 1.638 1.625 1.838 15,036,249 1.7434 -7.09%
1998-11-19 0 7.050 7.000 7.050 6.650 7.250 6,048,837 42,164,966 6.9708 1.763 1.750 1.763 1.663 1.813 24,189,435 1.7431 6.82%
1998-11-18 0 6.600 6.600 6.650 6.400 6.750 6,080,700 40,094,860 6.5938 1.650 1.650 1.663 1.600 1.688 24,316,856 1.6489 4.76%
1998-11-17 0 6.300 6.250 6.350 6.150 6.500 2,043,000 12,896,325 6.3124 1.575 1.563 1.588 1.538 1.625 8,170,003 1.5785 0.00%
1998-11-16 0 6.300 6.300 6.350 6.200 6.650 3,113,236 20,012,853 6.4283 1.575 1.575 1.588 1.550 1.663 12,449,901 1.6075 3.28%
1998-11-13 0 6.100 6.050 6.100 6.050 6.200 689,000 4,213,500 6.1154 1.525 1.513 1.525 1.513 1.550 2,755,327 1.5292 -0.81%
1998-11-12 0 6.150 6.100 6.200 6.100 6.600 3,298,000 21,080,100 6.3918 1.538 1.525 1.550 1.525 1.650 13,188,776 1.5983 -4.65%
1998-11-11 0 6.450 6.400 6.500 5.900 6.500 3,158,000 19,468,450 6.1648 1.613 1.600 1.625 1.475 1.625 12,628,913 1.5416 7.50%
1998-11-10 0 6.000 5.950 6.000 5.800 6.150 1,780,411 10,622,018 5.9660 1.500 1.488 1.500 1.450 1.538 7,119,904 1.4919 -1.64%
1998-11-09 0 6.100 6.100 6.150 6.100 6.650 2,923,500 18,458,300 6.3138 1.525 1.525 1.538 1.525 1.663 11,691,142 1.5788 -3.94%
1998-11-06 0 6.350 6.350 6.450 6.100 7.000 8,035,597 53,312,921 6.6346 1.588 1.588 1.613 1.525 1.750 32,134,533 1.6591 4.96%
1998-11-05 0 6.050 5.950 6.050 5.500 6.050 3,637,500 21,162,800 5.8180 1.513 1.488 1.513 1.375 1.513 14,546,444 1.4548 8.04%
1998-11-04 0 5.600 5.600 5.650 5.400 6.050 1,926,000 11,021,300 5.7224 1.400 1.400 1.413 1.350 1.513 7,702,117 1.4309 -7.44%
1998-11-03 0 6.050 5.950 6.050 5.500 6.200 2,916,000 17,243,350 5.9134 1.513 1.488 1.513 1.375 1.550 11,661,150 1.4787 2.54%
1998-11-02 0 5.900 5.850 5.900 4.850 6.250 6,733,280 38,457,421 5.7115 1.475 1.463 1.475 1.213 1.563 26,926,538 1.4282 23.56%
1998-10-30 0 4.775 4.775 4.825 4.400 4.975 2,711,000 12,871,975 4.7481 1.194 1.194 1.207 1.100 1.244 10,841,350 1.1873 11.70%
1998-10-29 0 4.275 4.225 4.300 3.900 4.275 1,143,000 4,713,025 4.1234 1.069 1.057 1.075 0.975 1.069 4,570,883 1.0311 1.79%
1998-10-27 0 4.200 4.200 4.225 4.175 4.350 1,463,000 6,230,850 4.2590 1.050 1.050 1.057 1.044 1.088 5,850,570 1.0650 -0.59%
1998-10-26 0 4.225 4.200 4.250 4.025 4.225 1,484,500 6,162,325 4.1511 1.057 1.050 1.063 1.006 1.057 5,936,549 1.0380 1.81%
1998-10-23 0 4.150 4.125 4.200 3.900 4.275 3,512,025 14,181,660 4.0380 1.038 1.032 1.050 0.975 1.069 14,044,667 1.0098 -5.14%
1998-10-22 0 4.375 4.375 4.400 4.350 4.500 817,500 3,606,400 4.4115 1.094 1.094 1.100 1.088 1.125 3,269,201 1.1031 -3.31%
1998-10-21 0 4.525 4.500 4.525 4.375 4.700 1,003,495 4,536,766 4.5210 1.132 1.125 1.132 1.094 1.175 4,012,999 1.1305 -0.55%
1998-10-20 0 4.550 4.500 4.550 4.500 4.875 848,000 3,968,950 4.6804 1.138 1.125 1.138 1.125 1.219 3,391,171 1.1704 -5.70%
1998-10-19 0 4.825 4.800 4.850 4.450 4.900 1,393,712 6,551,675 4.7009 1.207 1.200 1.213 1.113 1.225 5,573,486 1.1755 5.46%
1998-10-16 0 4.575 4.575 4.600 4.000 4.575 5,553,648 24,123,854 4.3438 1.144 1.144 1.150 1.000 1.144 22,209,163 1.0862 17.31%
1998-10-15 0 3.900 3.875 3.900 3.825 4.200 1,150,146 4,594,321 3.9946 0.975 0.969 0.975 0.956 1.050 4,599,460 0.9989 -0.64%
1998-10-14 0 3.925 3.900 3.925 3.925 4.425 3,345,500 13,906,650 4.1568 0.981 0.975 0.981 0.981 1.107 13,378,730 1.0395 -4.85%
1998-10-13 0 4.125 4.050 4.125 3.450 4.125 5,056,168 18,842,967 3.7267 1.032 1.013 1.032 0.863 1.032 20,219,730 0.9319 19.57%
1998-10-12 0 3.450 3.425 3.450 3.075 3.525 12,711,000 42,922,425 3.3768 0.863 0.856 0.863 0.769 0.881 50,831,575 0.8444 18.97%
1998-10-09 0 2.900 2.825 2.900 2.650 2.900 3,365,795 9,461,736 2.8111 0.725 0.706 0.725 0.663 0.725 13,459,890 0.7030 10.48%
1998-10-08 0 2.625 2.625 2.650 2.550 2.675 2,248,000 5,836,745 2.5964 0.656 0.656 0.663 0.638 0.669 8,989,803 0.6493 2.94%
1998-10-07 0 2.550 2.550 2.575 2.550 2.625 607,080 1,563,700 2.5758 0.638 0.638 0.644 0.638 0.656 2,427,727 0.6441 0.00%
1998-10-05 0 2.550 2.550 2.600 2.550 2.575 130,000 331,700 2.5515 0.638 0.638 0.650 0.638 0.644 519,873 0.6380 -3.77%
1998-09-30 0 2.650 2.625 2.700 2.625 2.700 4,057,500 10,839,575 2.6715 0.663 0.656 0.675 0.656 0.675 16,226,034 0.6680 -0.93%
1998-09-29 0 2.675 2.650 2.675 2.600 2.775 1,402,500 3,778,250 2.6939 0.669 0.663 0.669 0.650 0.694 5,608,629 0.6736 -2.73%
1998-09-28 0 2.750 2.750 2.775 2.600 2.850 2,495,500 6,827,025 2.7357 0.688 0.688 0.694 0.650 0.713 9,979,561 0.6841 6.80%
1998-09-25 0 2.575 2.550 2.575 2.475 2.600 1,617,000 4,117,625 2.5465 0.644 0.638 0.644 0.619 0.650 6,466,419 0.6368 1.98%
1998-09-24 0 2.525 2.525 2.550 2.525 2.550 998,000 2,535,180 2.5403 0.631 0.631 0.638 0.631 0.638 3,991,024 0.6352 0.00%
1998-09-23 0 2.525 2.475 2.525 2.475 2.550 290,000 725,500 2.5017 0.631 0.619 0.631 0.619 0.638 1,159,717 0.6256 -0.98%
1998-09-22 0 2.550 2.550 2.575 2.500 2.550 634,000 1,602,100 2.5270 0.638 0.638 0.644 0.625 0.638 2,535,380 0.6319 0.00%
1998-09-21 0 2.550 2.475 2.525 2.475 2.650 995,558 2,512,614 2.5238 0.638 0.619 0.631 0.619 0.663 3,981,259 0.6311 -3.77%
1998-09-18 0 2.650 2.650 2.675 2.575 2.675 550,000 1,450,925 2.6380 0.663 0.663 0.669 0.644 0.669 2,199,462 0.6597 -0.93%
1998-09-17 0 2.675 2.675 2.700 2.575 2.825 1,617,294 4,324,785 2.6741 0.669 0.669 0.675 0.644 0.706 6,467,595 0.6687 -4.46%
1998-09-16 0 2.800 2.725 2.800 2.675 2.800 2,917,000 7,859,425 2.6944 0.700 0.681 0.700 0.669 0.700 11,665,149 0.6738 4.67%
1998-09-15 0 2.675 2.650 2.675 2.550 2.700 1,023,000 2,653,950 2.5943 0.669 0.663 0.669 0.638 0.675 4,091,000 0.6487 2.88%
1998-09-14 0 2.600 2.550 2.600 2.525 2.725 1,274,000 3,281,250 2.5755 0.650 0.638 0.650 0.631 0.681 5,094,755 0.6440 -5.45%
1998-09-11 0 2.750 2.700 2.750 2.675 2.900 1,191,500 3,263,400 2.7389 0.688 0.675 0.688 0.669 0.725 4,764,835 0.6849 -7.56%
1998-09-10 0 2.975 2.875 2.975 2.900 3.000 706,000 2,068,800 2.9303 0.744 0.719 0.744 0.725 0.750 2,823,310 0.7328 -0.83%
1998-09-09 0 3.000 2.950 3.000 2.950 3.225 764,000 2,314,825 3.0299 0.750 0.738 0.750 0.738 0.806 3,055,253 0.7577 -6.98%
1998-09-08 0 3.225 3.200 3.250 3.150 3.300 1,548,000 5,027,350 3.2476 0.806 0.800 0.813 0.788 0.825 6,190,487 0.8121 5.74%
1998-09-07 0 3.050 3.050 3.075 3.000 3.075 1,803,000 5,505,775 3.0537 0.763 0.763 0.769 0.750 0.769 7,210,238 0.7636 0.00%
1998-09-04 0 3.050 3.050 3.100 3.050 3.100 120,000 368,500 3.0708 0.763 0.763 0.775 0.763 0.775 479,883 0.7679 0.00%
1998-09-03 0 3.050 3.000 3.050 2.950 3.050 66,000 199,300 3.0197 0.763 0.750 0.763 0.738 0.763 263,935 0.7551 -1.61%
1998-09-02 0 3.100 - 3.175 - - 0 0 - 0.775 - 0.794 - - 0 - 0.00%
1998-09-01 0 3.100 - 3.100 - - 0 0 - 0.775 - 0.775 - - 0 - 0.00%
1998-08-31 0 3.100 3.050 3.150 3.100 3.100 70,000 217,000 3.1000 0.775 0.763 0.788 0.775 0.775 279,932 0.7752 0.00%
1998-08-28 0 3.100 3.100 3.150 2.900 3.100 295,500 882,600 2.9868 0.775 0.775 0.788 0.725 0.775 1,181,711 0.7469 -1.59%
1998-08-27 0 3.150 3.125 3.150 3.075 3.150 340,000 1,063,250 3.1272 0.788 0.781 0.788 0.769 0.788 1,359,668 0.7820 1.61%
1998-08-26 0 3.100 3.050 3.100 3.000 3.100 523,000 1,603,400 3.0658 0.775 0.763 0.775 0.750 0.775 2,091,489 0.7666 3.33%
1998-08-25 0 3.000 2.750 - 2.800 3.300 741,000 2,103,500 2.8387 0.750 0.688 - 0.700 0.825 2,963,276 0.7099 3.45%
1998-08-24 0 2.900 2.900 2.925 2.600 2.900 534,500 1,489,450 2.7866 0.725 0.725 0.731 0.650 0.725 2,137,478 0.6968 -0.68%
1998-08-21 0 3.100 3.075 3.175 3.050 3.175 961,340 2,983,220 3.1032 0.730 0.724 0.748 0.718 0.748 4,081,405 0.7309 -1.59%
1998-08-20 0 3.150 3.125 3.150 3.125 3.200 419,000 1,317,813 3.1451 0.742 0.736 0.742 0.736 0.754 1,778,880 0.7408 -1.56%
1998-08-19 0 3.200 3.150 3.200 3.200 3.300 256,000 825,075 3.2229 0.754 0.742 0.754 0.754 0.777 1,086,858 0.7591 -3.03%
1998-08-18 0 3.300 3.250 3.300 3.300 3.400 183,000 610,900 3.3383 0.777 0.766 0.777 0.777 0.801 776,933 0.7863 -5.71%
1998-08-14 0 3.500 3.500 - 3.300 3.500 350,000 1,192,150 3.4061 0.824 0.824 - 0.777 0.824 1,485,938 0.8023 6.06%
1998-08-13 0 3.300 3.150 3.300 3.000 3.300 360,000 1,106,000 3.0722 0.777 0.742 0.777 0.707 0.777 1,528,394 0.7236 4.76%
1998-08-12 0 3.150 3.100 3.150 3.050 3.150 426,000 1,328,800 3.1192 0.742 0.730 0.742 0.718 0.742 1,808,599 0.7347 1.61%
1998-08-11 0 3.100 3.050 3.125 3.100 3.275 1,143,000 3,622,625 3.1694 0.730 0.718 0.736 0.730 0.771 4,852,649 0.7465 -3.13%
1998-08-10 0 3.200 - 3.200 3.200 3.350 308,000 1,028,600 3.3396 0.754 - 0.754 0.754 0.789 1,307,626 0.7866 -7.91%
1998-08-07 0 3.475 3.425 3.475 3.500 3.500 150,000 537,000 3.5800 0.819 0.807 0.819 0.824 0.824 636,831 0.8432 -3.47%
1998-08-06 0 3.600 3.525 3.625 3.500 3.600 128,000 460,000 3.5938 0.848 0.830 0.854 0.824 0.848 543,429 0.8465 -1.37%
1998-08-05 0 3.650 3.625 3.700 3.600 3.700 161,000 590,700 3.6689 0.860 0.854 0.872 0.848 0.872 683,532 0.8642 -1.35%
1998-08-04 0 3.700 3.700 3.750 3.700 4.100 266,000 1,020,525 3.8366 0.872 0.872 0.883 0.872 0.966 1,129,313 0.9037 -11.90%
1998-08-03 0 4.200 - 4.250 4.200 4.300 100,000 425,000 4.2500 0.989 - 1.001 0.989 1.013 424,554 1.0011 -4.55%
1998-07-31 0 4.400 4.300 4.400 4.400 4.400 60,000 264,000 4.4000 1.036 1.013 1.036 1.036 1.036 254,732 1.0364 -3.30%
1998-07-30 0 4.550 - 4.550 4.550 4.600 3,000 13,700 4.5667 1.072 - 1.072 1.072 1.083 12,737 1.0756 -3.19%
1998-07-29 0 4.700 4.600 4.700 - - 0 0 - 1.107 1.083 1.107 - - 0 - 0.00%
1998-07-28 0 4.700 4.500 4.700 - - 0 0 - 1.107 1.060 1.107 - - 0 - 0.00%
1998-07-27 0 4.700 4.600 4.700 4.650 4.775 188,500 888,100 4.7114 1.107 1.083 1.107 1.095 1.125 800,284 1.1097 -2.59%
1998-07-24 0 4.825 4.750 4.825 4.750 4.825 36,278 173,466 4.7816 1.136 1.119 1.136 1.119 1.136 154,020 1.1263 -1.53%
1998-07-23 0 4.900 4.750 4.900 4.750 4.950 12,500 61,150 4.8920 1.154 1.119 1.154 1.119 1.166 53,069 1.1523 -2.00%
1998-07-22 0 5.000 - 5.000 5.000 5.000 197,000 985,000 5.0000 1.178 - 1.178 1.178 1.178 836,371 1.1777 -2.91%
1998-07-21 0 5.150 5.000 5.150 - - 0 0 - 1.213 1.178 1.213 - - 0 - 0.00%
1998-07-20 0 5.150 5.000 5.150 5.200 5.200 10,000 52,000 5.2000 1.213 1.178 1.213 1.225 1.225 42,455 1.2248 -0.96%
1998-07-17 0 5.200 5.100 5.200 5.200 5.200 2,100 10,890 5.1857 1.225 1.201 1.225 1.225 1.225 8,916 1.2215 0.00%
1998-07-16 0 5.200 5.150 5.250 5.100 5.200 258,000 1,341,400 5.1992 1.225 1.213 1.237 1.201 1.225 1,095,349 1.2246 0.00%
1998-07-15 0 5.200 5.150 5.200 5.200 5.200 121,000 629,200 5.2000 1.225 1.213 1.225 1.225 1.225 513,710 1.2248 0.97%
1998-07-14 0 5.150 5.100 5.150 5.100 5.200 399,000 2,074,000 5.1980 1.213 1.201 1.213 1.201 1.225 1,693,969 1.2243 -0.96%
1998-07-13 0 5.200 - 5.200 5.150 5.450 161,000 858,850 5.3345 1.225 - 1.225 1.213 1.284 683,532 1.2565 -5.45%
1998-07-10 0 5.500 5.350 5.500 5.450 5.600 696,000 3,827,850 5.4998 1.295 1.260 1.295 1.284 1.319 2,954,894 1.2954 -3.51%
1998-07-09 0 5.700 5.650 5.700 5.600 5.700 653,000 3,677,800 5.6322 1.343 1.331 1.343 1.319 1.343 2,772,336 1.3266 -0.87%
1998-07-08 0 5.750 5.650 5.750 5.500 5.750 470,000 2,642,000 5.6213 1.354 1.331 1.354 1.295 1.354 1,995,403 1.3240 4.55%
1998-07-07 0 5.500 5.450 5.500 5.500 5.600 529,000 2,935,200 5.5486 1.295 1.284 1.295 1.295 1.319 2,245,889 1.3069 -1.79%
1998-07-06 0 5.600 5.500 5.600 5.600 5.700 384,000 2,174,950 5.6639 1.319 1.295 1.319 1.319 1.343 1,630,286 1.3341 -3.45%
1998-07-03 0 5.800 5.750 5.800 5.800 6.000 331,000 1,930,900 5.8335 1.366 1.354 1.366 1.366 1.413 1,405,273 1.3740 -4.92%
1998-07-02 0 6.100 6.000 6.100 5.900 6.100 510,000 3,064,800 6.0094 1.437 1.413 1.437 1.390 1.437 2,165,224 1.4155 7.02%
1998-06-30 0 5.700 5.550 5.700 5.550 5.700 1,940,500 10,686,050 5.5069 1.343 1.307 1.343 1.307 1.343 8,238,466 1.2971 2.70%
1998-06-29 0 5.550 5.550 5.650 5.500 5.600 887,726 4,920,662 5.5430 1.307 1.307 1.331 1.295 1.319 3,768,874 1.3056 0.91%
1998-06-26 0 5.500 5.400 5.500 5.200 5.500 121,821 652,327 5.3548 1.295 1.272 1.295 1.225 1.295 517,196 1.2613 5.77%
1998-06-25 0 5.200 5.100 5.400 5.050 5.500 1,057,000 5,543,850 5.2449 1.225 1.201 1.272 1.189 1.295 4,487,533 1.2354 -1.89%
1998-06-24 0 5.300 5.400 5.500 5.150 5.350 135,000 715,400 5.2993 1.248 1.272 1.295 1.213 1.260 573,148 1.2482 -5.36%
1998-06-23 0 5.600 5.500 5.600 5.500 5.600 40,000 222,650 5.5663 1.319 1.295 1.319 1.295 1.319 169,822 1.3111 0.90%
1998-06-22 0 5.550 5.400 5.600 5.450 5.600 124,248 689,502 5.5494 1.307 1.272 1.319 1.284 1.319 527,500 1.3071 1.83%
1998-06-19 0 5.450 5.400 5.450 5.400 5.500 278,500 1,521,625 5.4636 1.284 1.272 1.284 1.272 1.295 1,182,382 1.2869 -3.54%
1998-06-18 0 5.650 5.600 5.650 5.500 5.650 479,000 2,699,225 5.6351 1.331 1.319 1.331 1.295 1.331 2,033,613 1.3273 2.73%
1998-06-17 0 5.500 5.450 5.500 5.450 5.500 523,500 2,856,500 5.4565 1.295 1.284 1.295 1.284 1.295 2,222,539 1.2852 1.85%
1998-06-16 0 5.400 5.100 5.450 5.300 5.400 192,000 1,049,600 5.4667 1.272 1.201 1.284 1.248 1.272 815,143 1.2876 -1.82%
1998-06-15 0 5.500 5.500 5.700 5.450 5.700 402,000 2,224,700 5.5341 1.295 1.295 1.343 1.284 1.343 1,706,706 1.3035 -7.56%
1998-06-12 0 5.950 5.750 5.950 5.900 5.950 21,000 123,950 5.9024 1.401 1.354 1.401 1.390 1.401 89,156 1.3903 -0.83%
1998-06-11 0 6.000 5.500 5.950 5.800 6.000 189,208 1,113,382 5.8844 1.413 1.295 1.401 1.366 1.413 803,290 1.3860 0.00%
1998-06-10 0 6.000 5.800 6.000 6.000 6.250 602,356 3,649,815 6.0592 1.413 1.366 1.413 1.413 1.472 2,557,325 1.4272 -6.98%
1998-06-09 0 6.450 6.250 6.450 6.450 6.500 325,000 2,098,250 6.4562 1.519 1.472 1.519 1.519 1.531 1,379,800 1.5207 -3.01%
1998-06-08 0 6.650 6.500 6.650 - - 212 1,272 6.0000 1.566 1.531 1.566 - - 900 1.4132 -0.75%
1998-06-05 0 6.700 6.700 6.800 6.250 6.700 428,094 2,783,139 6.5012 1.578 1.578 1.602 1.472 1.578 1,817,489 1.5313 1.52%
1998-06-04 0 6.600 6.400 6.600 6.400 6.950 667,357 4,404,328 6.5997 1.555 1.507 1.555 1.507 1.637 2,833,289 1.5545 -5.71%
1998-06-03 0 7.000 6.950 7.000 6.950 7.050 246,000 1,723,750 7.0071 1.649 1.637 1.649 1.637 1.661 1,044,402 1.6505 0.00%
1998-06-02 0 7.000 6.950 7.000 6.850 7.000 950,423 6,562,042 6.9043 1.649 1.637 1.649 1.613 1.649 4,035,057 1.6263 0.00%
1998-06-01 0 7.000 7.000 - 6.900 7.000 191,500 1,334,548 6.9689 1.649 1.649 - 1.625 1.649 813,020 1.6415 -2.78%
1998-05-29 0 7.200 7.300 - 6.650 7.150 470,430 3,254,665 6.9185 1.696 1.719 - 1.566 1.684 1,997,228 1.6296 -0.69%
1998-05-28 0 7.250 - 7.250 7.250 7.500 130,000 955,750 7.3519 1.708 - 1.708 1.708 1.767 551,920 1.7317 -7.05%
1998-05-27 0 7.800 - 7.800 8.000 8.000 5,000 40,000 8.0000 1.837 - 1.837 1.884 1.884 21,228 1.8843 -4.88%
1998-05-26 0 8.200 - 8.200 8.050 8.200 11,000 88,700 8.0636 1.931 - 1.931 1.896 1.931 46,701 1.8993 0.00%
1998-05-25 0 8.200 8.000 8.200 - - 65,525 537,305 8.2000 1.931 1.884 1.931 - - 278,189 1.9314 0.00%
1998-05-22 0 8.200 8.150 8.200 8.200 8.350 195,000 1,606,750 8.2397 1.931 1.920 1.931 1.931 1.967 827,880 1.9408 -2.96%
1998-05-21 0 8.450 8.350 8.450 8.450 8.500 238,000 2,012,600 8.4563 1.990 1.967 1.990 1.990 2.002 1,010,438 1.9918 -0.59%
1998-05-20 0 8.500 8.250 8.500 8.450 8.550 431,000 3,663,950 8.5010 2.002 1.943 2.002 1.990 2.014 1,829,827 2.0023 0.00%
1998-05-19 0 8.500 8.400 8.500 8.450 8.550 67,000 569,750 8.5037 2.002 1.979 2.002 1.990 2.014 284,451 2.0030 0.00%
1998-05-18 0 8.500 8.400 8.500 8.350 8.500 57,000 479,300 8.4088 2.002 1.979 2.002 1.967 2.002 241,996 1.9806 0.00%
1998-05-15 0 8.500 8.350 8.500 8.450 8.600 197,000 1,676,900 8.5122 2.002 1.967 2.002 1.990 2.026 836,371 2.0050 -1.16%
1998-05-14 0 8.600 8.500 8.600 8.500 8.600 487,000 4,162,650 8.5475 2.026 2.002 2.026 2.002 2.026 2,067,577 2.0133 1.18%
1998-05-13 0 8.500 8.450 8.550 8.500 8.550 154,000 1,311,600 8.5169 2.002 1.990 2.014 2.002 2.014 653,813 2.0061 -1.16%
1998-05-12 0 8.600 8.600 8.700 8.600 8.650 190,500 1,640,800 8.6131 2.026 2.026 2.049 2.026 2.037 808,775 2.0287 -0.58%
1998-05-11 0 8.650 8.600 8.700 8.650 8.650 260,000 2,249,000 8.6500 2.037 2.026 2.049 2.037 2.037 1,103,840 2.0374 0.00%
1998-05-08 0 8.650 - 8.650 8.650 8.750 220,500 1,914,100 8.6807 2.037 - 2.037 2.037 2.061 936,141 2.0447 -0.57%
1998-05-07 0 8.700 8.600 8.700 8.400 8.700 966,000 8,302,050 8.5943 2.049 2.026 2.049 1.979 2.049 4,101,189 2.0243 1.16%
1998-05-06 0 8.600 8.550 8.600 8.500 8.700 284,100 2,437,205 8.5787 2.026 2.014 2.026 2.002 2.049 1,206,157 2.0206 1.18%
1998-05-05 0 8.500 8.400 8.500 8.450 8.550 290,000 2,471,500 8.5224 2.002 1.979 2.002 1.990 2.014 1,231,206 2.0074 0.59%
1998-05-04 0 8.450 8.450 8.600 8.400 8.450 276,500 2,334,675 8.4437 1.990 1.990 2.026 1.979 1.990 1,173,891 1.9888 0.00%
1998-05-01 0 8.450 8.350 8.450 8.450 8.500 450,500 3,811,475 8.4605 1.990 1.967 1.990 1.990 2.002 1,912,615 1.9928 0.00%
1998-04-30 0 8.450 8.250 8.450 8.350 8.600 487,000 4,129,000 8.4784 1.990 1.943 1.990 1.967 2.026 2,067,577 1.9970 -2.31%
1998-04-29 0 8.650 8.600 8.650 8.400 8.650 428,500 3,686,025 8.6022 2.037 2.026 2.037 1.979 2.037 1,819,213 2.0262 -0.57%
1998-04-28 0 8.700 8.650 8.700 8.600 8.700 437,300 3,805,060 8.7013 2.049 2.037 2.049 2.026 2.049 1,856,574 2.0495 -1.14%
1998-04-27 0 8.800 8.650 8.800 8.800 8.800 720,000 6,336,000 8.8000 2.073 2.037 2.073 2.073 2.073 3,056,787 2.0728 0.00%
1998-04-24 0 8.800 8.750 - 8.750 8.800 173,000 1,522,250 8.7991 2.073 2.061 - 2.061 2.073 734,478 2.0726 0.57%
1998-04-23 0 8.750 8.500 8.750 8.750 8.750 11,773 103,000 8.7488 2.061 2.002 2.061 2.061 2.061 49,983 2.0607 1.74%
1998-04-22 0 8.600 8.500 8.600 8.500 8.600 87,500 743,800 8.5006 2.026 2.002 2.026 2.002 2.026 371,485 2.0022 0.00%
1998-04-21 0 8.600 8.500 8.600 8.600 8.700 172,000 1,493,900 8.6855 2.026 2.002 2.026 2.026 2.049 730,232 2.0458 -1.15%
1998-04-20 0 8.700 8.650 8.700 8.500 8.800 537,000 4,701,550 8.7552 2.049 2.037 2.049 2.002 2.073 2,279,854 2.0622 1.75%
1998-04-17 0 8.550 8.500 8.550 8.400 8.800 673,000 5,774,610 8.5804 2.014 2.002 2.014 1.979 2.073 2,857,247 2.0210 -3.93%
1998-04-16 0 8.900 8.900 9.000 8.900 9.000 80,618 721,052 8.9441 2.096 2.096 2.120 2.096 2.120 342,267 2.1067 -0.56%
1998-04-15 0 8.950 8.950 9.000 8.950 9.000 231,000 2,078,450 8.9976 2.108 2.108 2.120 2.108 2.120 980,719 2.1193 -2.19%
1998-04-14 0 9.150 9.000 9.150 9.100 9.150 168,000 1,530,575 9.1106 2.155 2.120 2.155 2.143 2.155 713,250 2.1459 0.00%
1998-04-09 0 9.150 9.000 9.300 - - 0 0 - 2.155 2.120 2.191 - - 0 - 0.00%
1998-04-08 0 9.150 9.000 9.150 9.100 9.200 341,500 3,126,725 9.1559 2.155 2.120 2.155 2.143 2.167 1,449,851 2.1566 -1.08%
1998-04-07 0 9.250 9.250 9.500 9.200 9.250 79,500 731,700 9.2038 2.179 2.179 2.238 2.167 2.179 337,520 2.1679 -1.07%
1998-04-03 0 9.350 9.300 9.350 9.300 9.400 27,000 251,700 9.3222 2.202 2.191 2.202 2.191 2.214 114,630 2.1958 -1.58%
1998-04-02 0 9.500 9.200 9.500 9.200 9.500 121,000 1,122,250 9.2748 2.238 2.167 2.238 2.167 2.238 513,710 2.1846 1.06%
1998-04-01 0 9.400 9.200 9.400 9.350 9.400 62,000 582,500 9.3952 2.214 2.167 2.214 2.202 2.214 263,223 2.2129 0.53%
1998-03-31 0 9.350 9.300 9.350 9.350 9.450 112,000 1,052,800 9.4000 2.202 2.191 2.202 2.202 2.226 475,500 2.2141 -1.06%
1998-03-30 0 9.450 9.200 9.450 9.450 9.550 594,500 5,637,788 9.4832 2.226 2.167 2.226 2.226 2.249 2,523,972 2.2337 -0.53%
1998-03-27 0 9.500 9.450 9.500 9.400 9.500 130,118 1,226,958 9.4296 2.238 2.226 2.238 2.214 2.238 552,421 2.2211 1.06%
1998-03-26 0 9.400 9.300 9.500 9.300 9.500 136,000 1,301,182 9.5675 2.214 2.191 2.238 2.191 2.238 577,393 2.2535 1.08%
1998-03-25 0 9.700 9.600 9.750 9.450 9.700 359,531 3,439,728 9.5673 2.191 2.168 2.202 2.134 2.191 1,592,054 2.1606 2.65%
1998-03-24 0 9.450 9.450 9.500 9.300 9.450 284,500 2,665,350 9.3685 2.134 2.134 2.145 2.100 2.134 1,259,806 2.1157 1.61%
1998-03-23 0 9.300 9.300 9.400 9.250 9.300 76,000 706,300 9.2934 2.100 2.100 2.123 2.089 2.100 336,539 2.0987 0.00%
1998-03-20 0 9.300 9.200 9.300 9.300 9.300 663,500 6,170,550 9.3000 2.100 2.078 2.100 2.100 2.100 2,938,072 2.1002 -2.11%
1998-03-19 0 9.500 9.350 9.500 9.350 9.500 228,000 2,148,625 9.4238 2.145 2.111 2.145 2.111 2.145 1,009,616 2.1282 2.70%
1998-03-18 0 9.250 9.250 9.350 9.250 9.350 88,500 818,725 9.2511 2.089 2.089 2.111 2.089 2.111 391,891 2.0892 -0.54%
1998-03-17 0 9.300 9.200 9.300 9.100 9.500 203,500 1,876,050 9.2189 2.100 2.078 2.100 2.055 2.145 901,127 2.0819 0.00%
1998-03-16 0 9.300 9.200 9.300 9.300 9.300 21,000 195,300 9.3000 2.100 2.078 2.100 2.100 2.100 92,991 2.1002 -1.06%
1998-03-13 0 9.400 9.300 - 9.150 9.400 46,500 430,450 9.2570 2.123 2.100 - 2.066 2.123 205,909 2.0905 1.08%
1998-03-12 0 9.300 9.150 9.300 9.300 9.350 10,000 93,250 9.3250 2.100 2.066 2.100 2.100 2.111 44,281 2.1058 -0.53%
1998-03-11 0 9.350 9.200 - 9.250 9.500 82,698 768,707 9.2954 2.111 2.078 - 2.089 2.145 366,198 2.0992 0.54%
1998-03-10 0 9.300 9.250 9.300 9.250 9.300 194,000 1,795,050 9.2528 2.100 2.089 2.100 2.089 2.100 859,059 2.0896 0.00%
1998-03-09 0 9.300 9.250 9.300 9.100 9.300 554,501 5,124,934 9.2424 2.100 2.089 2.100 2.055 2.100 2,455,409 2.0872 0.54%
1998-03-06 0 9.250 9.050 9.300 8.800 9.300 146,000 1,313,200 8.9945 2.089 2.044 2.100 1.987 2.100 646,509 2.0312 4.52%
1998-03-05 0 8.850 8.850 8.900 8.850 9.000 626,000 5,573,350 8.9031 1.999 1.999 2.010 1.999 2.032 2,772,016 2.0106 -2.75%
1998-03-04 0 9.100 9.050 9.100 8.950 9.100 896,500 8,062,655 8.9935 2.055 2.044 2.055 2.021 2.055 3,969,829 2.0310 1.11%
1998-03-03 0 9.000 8.950 9.000 8.900 9.050 736,500 6,622,050 8.9912 2.032 2.021 2.032 2.010 2.044 3,261,326 2.0305 0.56%
1998-03-02 0 8.950 8.900 8.950 8.950 9.350 1,340,495 12,165,906 9.0757 2.021 2.010 2.021 2.021 2.111 5,935,901 2.0495 -0.56%
1998-02-27 0 9.000 8.950 9.000 8.800 9.250 2,991,000 27,047,900 9.0431 2.032 2.021 2.032 1.987 2.089 13,244,571 2.0422 0.00%
1998-02-26 0 9.000 8.950 9.000 8.950 9.200 1,779,500 15,995,350 8.9887 2.032 2.021 2.032 2.021 2.078 7,879,878 2.0299 -0.55%
1998-02-25 0 9.050 9.000 9.050 9.000 9.100 479,000 4,311,900 9.0019 2.044 2.032 2.044 2.032 2.055 2,121,080 2.0329 -0.55%
1998-02-24 0 9.100 9.050 9.100 9.000 9.300 632,000 5,745,500 9.0910 2.055 2.044 2.055 2.032 2.100 2,798,585 2.0530 -4.21%
1998-02-23 0 9.500 9.400 9.500 9.300 9.500 415,000 3,899,000 9.3952 2.145 2.123 2.145 2.100 2.145 1,837,679 2.1217 0.00%
1998-02-20 0 9.500 9.450 9.500 9.450 9.700 365,000 3,466,500 9.4973 2.145 2.134 2.145 2.134 2.191 1,616,272 2.1448 -2.06%
1998-02-19 0 9.700 - 10.00 9.700 10.10 830,500 8,249,850 9.9336 2.191 - 2.258 2.191 2.281 3,677,571 2.2433 -3.00%
1998-02-18 0 10.00 10.00 - 9.100 9.700 1,311,500 12,194,200 9.2979 2.258 2.258 - 2.055 2.191 5,807,507 2.0997 11.11%
1998-02-17 0 9.000 8.900 9.050 8.700 9.000 53,000 473,800 8.9396 2.032 2.010 2.044 1.965 2.032 234,691 2.0188 3.45%
1998-02-16 0 8.700 8.700 9.000 8.500 8.900 472,000 4,149,700 8.7917 1.965 1.965 2.032 1.920 2.010 2,090,083 1.9854 -3.33%
1998-02-13 0 9.000 8.900 9.000 8.950 9.100 972,000 8,810,800 9.0646 2.032 2.010 2.032 2.021 2.055 4,304,153 2.0470 -1.64%
1998-02-12 0 9.150 9.150 9.200 9.000 9.200 1,182,000 10,787,440 9.1264 2.066 2.066 2.078 2.032 2.078 5,234,063 2.0610 0.55%
1998-02-11 0 9.100 9.100 9.250 8.750 9.500 874,014 7,956,820 9.1038 2.055 2.055 2.089 1.976 2.145 3,870,258 2.0559 5.81%
1998-02-10 0 8.600 8.550 8.600 8.600 8.650 775,000 6,683,100 8.6234 1.942 1.931 1.942 1.942 1.953 3,431,810 1.9474 -1.15%
1998-02-09 0 8.700 8.500 8.700 8.600 8.800 515,000 4,446,750 8.6345 1.965 1.920 1.965 1.942 1.987 2,280,493 1.9499 1.16%
1998-02-06 0 8.600 8.400 8.600 8.600 8.700 196,000 1,693,100 8.6383 1.942 1.897 1.942 1.942 1.965 867,916 1.9508 -1.15%
1998-02-05 0 8.700 - 8.700 8.700 8.800 153,000 1,332,400 8.7085 1.965 - 1.965 1.965 1.987 677,506 1.9666 -1.14%
1998-02-04 0 8.800 - 8.800 8.800 8.900 307,000 2,709,500 8.8257 1.987 - 1.987 1.987 2.010 1,359,439 1.9931 -2.22%
1998-02-03 0 9.000 8.900 9.000 8.800 9.100 351,000 3,130,200 8.9179 2.032 2.010 2.032 1.987 2.055 1,554,278 2.0139 -2.17%
1998-02-02 0 9.200 9.200 - 8.500 9.200 165,060 1,491,856 9.0383 2.078 2.078 - 1.920 2.078 730,909 2.0411 15.00%
1998-01-27 0 8.000 7.900 8.000 7.950 8.000 5,000 39,950 7.9900 1.807 1.784 1.807 1.795 1.807 22,141 1.8044 1.27%
1998-01-26 0 7.900 7.550 8.200 7.900 8.200 40,000 319,000 7.9750 1.784 1.705 1.852 1.784 1.852 177,126 1.8010 -3.66%
1998-01-23 0 8.200 8.000 8.200 8.150 8.200 366,000 2,961,650 8.0919 1.852 1.807 1.852 1.841 1.852 1,620,700 1.8274 0.00%
1998-01-22 0 8.200 8.000 8.200 7.900 8.200 67,000 543,500 8.1119 1.852 1.807 1.852 1.784 1.852 296,685 1.8319 -1.20%
1998-01-21 0 8.300 8.300 - 7.700 7.800 1,262,500 9,830,810 7.7868 1.874 1.874 - 1.739 1.761 5,590,528 1.7585 6.41%
1998-01-20 0 7.800 7.800 7.900 7.700 7.850 1,726,000 13,456,200 7.7962 1.761 1.761 1.784 1.739 1.773 7,642,972 1.7606 2.63%
1998-01-19 0 7.600 7.500 7.600 7.300 7.600 125,000 902,000 7.2160 1.716 1.694 1.716 1.649 1.716 553,518 1.6296 7.04%
1998-01-16 0 7.100 6.850 7.000 6.750 7.100 882,000 6,148,264 6.9708 1.603 1.547 1.581 1.524 1.603 3,905,621 1.5742 -2.74%
1998-01-15 0 7.300 7.000 7.300 7.000 7.500 703,500 5,015,650 7.1296 1.649 1.581 1.649 1.581 1.694 3,115,197 1.6101 -5.19%
1998-01-14 0 7.700 7.700 7.850 7.700 8.000 673,000 5,271,050 7.8322 1.739 1.739 1.773 1.739 1.807 2,980,139 1.7687 1.99%
1998-01-13 0 7.550 7.400 7.550 7.500 7.700 1,839,000 13,904,750 7.5610 1.705 1.671 1.705 1.694 1.739 8,143,352 1.7075 -1.31%
1998-01-12 0 7.650 7.600 - 7.400 8.500 602,195 4,614,267 7.6624 1.728 1.716 - 1.671 1.920 2,666,605 1.7304 -15.00%
1998-01-09 0 9.000 - 9.100 9.000 9.500 777,000 7,137,900 9.1865 2.032 - 2.055 2.032 2.145 3,440,666 2.0746 -10.00%
1998-01-08 0 10.00 9.600 10.00 9.400 10.75 787,000 7,750,256 9.8478 2.258 2.168 2.258 2.123 2.428 3,484,947 2.2239 -7.41%
1998-01-07 0 10.80 10.80 10.95 10.80 11.50 792,500 8,828,855 11.141 2.439 2.439 2.473 2.439 2.597 3,509,302 2.5158 -10.00%
1998-01-06 0 12.00 11.60 12.00 11.80 12.20 164,000 1,969,900 12.012 2.710 2.620 2.710 2.665 2.755 726,215 2.7126 -4.00%
1998-01-05 0 12.50 12.20 12.70 - - 0 0 - 2.823 2.755 2.868 - - 0 - 0.00%
1998-01-02 0 12.50 12.00 12.50 12.00 12.50 106,000 1,300,000 12.264 2.823 2.710 2.823 2.710 2.823 469,383 2.7696 -2.34%
1997-12-31 0 12.80 - 12.80 12.80 12.80 498,000 6,374,400 12.800 2.891 - 2.891 2.891 2.891 2,205,214 2.8906 0.00%
1997-12-30 0 12.80 12.50 12.80 12.60 12.80 439,000 5,589,700 12.733 2.891 2.823 2.891 2.845 2.891 1,943,954 2.8754 0.00%
1997-12-29 0 12.80 12.50 12.80 12.80 12.80 253,000 3,238,400 12.800 2.891 2.823 2.891 2.891 2.891 1,120,320 2.8906 0.00%
1997-12-24 0 12.80 - 12.80 12.85 12.90 200,000 2,577,500 12.888 2.891 - 2.891 2.902 2.913 885,628 2.9104 -1.16%
1997-12-23 0 12.95 12.85 12.95 12.80 12.95 675,000 8,707,350 12.900 2.924 2.902 2.924 2.891 2.924 2,988,995 2.9131 1.17%
1997-12-22 0 12.80 12.70 12.80 12.50 12.80 162,000 2,042,200 12.606 2.891 2.868 2.891 2.823 2.891 717,359 2.8468 0.00%
1997-12-19 0 12.80 12.50 12.90 12.50 13.20 224,000 2,893,800 12.919 2.891 2.823 2.913 2.823 2.981 991,904 2.9174 -3.76%
1997-12-18 0 13.30 - 13.30 13.30 13.50 70,000 935,000 13.357 3.004 - 3.004 3.004 3.049 309,970 3.0164 0.76%
1997-12-17 0 13.20 13.10 13.50 13.00 13.60 507,000 6,620,950 13.059 2.981 2.958 3.049 2.936 3.071 2,245,068 2.9491 -2.22%
1997-12-16 0 13.50 13.00 13.60 13.50 13.70 52,000 707,900 13.613 3.049 2.936 3.071 3.049 3.094 230,263 3.0743 -1.46%
1997-12-15 0 13.70 13.50 13.70 13.70 13.80 117,000 1,610,600 13.766 3.094 3.049 3.094 3.094 3.116 518,093 3.1087 -2.14%
1997-12-12 0 14.00 13.25 14.00 13.45 14.00 80,500 1,086,625 13.498 3.162 2.992 3.162 3.037 3.162 356,465 3.0483 0.00%
1997-12-11 0 14.00 13.45 14.00 13.50 14.00 76,000 1,026,500 13.507 3.162 3.037 3.162 3.049 3.162 336,539 3.0502 -1.41%
1997-12-10 0 14.20 - 14.20 14.10 14.20 16,000 226,650 14.166 3.207 - 3.207 3.184 3.207 70,850 3.1990 0.00%
1997-12-09 0 14.20 14.00 14.20 13.60 14.20 421,000 5,904,950 14.026 3.207 3.162 3.207 3.071 3.207 1,864,248 3.1675 1.43%
1997-12-08 0 14.00 13.80 14.00 14.00 14.00 381,300 5,338,110 14.000 3.162 3.116 3.162 3.162 3.162 1,688,450 3.1615 0.72%
1997-12-05 0 13.90 13.50 13.90 13.70 14.00 45,000 625,900 13.909 3.139 3.049 3.139 3.094 3.162 199,266 3.1410 -0.71%
1997-12-04 0 14.00 13.80 14.00 13.95 14.00 14,000 195,900 13.993 3.162 3.116 3.162 3.150 3.162 61,994 3.1600 1.45%
1997-12-03 0 13.80 13.50 13.80 13.30 13.80 320,000 4,363,000 13.634 3.116 3.049 3.116 3.004 3.116 1,417,005 3.0790 3.76%
1997-12-02 0 13.30 13.30 13.35 13.10 13.30 530,000 7,008,500 13.224 3.004 3.004 3.015 2.958 3.004 2,346,915 2.9863 2.31%
1997-12-01 0 13.00 12.90 13.00 12.95 13.00 331,000 4,302,900 13.000 2.936 2.913 2.936 2.924 2.936 1,465,715 2.9357 0.00%
1997-11-28 0 13.00 12.90 13.00 12.95 13.00 660,000 8,579,900 13.000 2.936 2.913 2.936 2.924 2.936 2,922,573 2.9357 0.00%
1997-11-27 0 13.00 12.85 13.00 13.00 13.10 586,000 7,660,500 13.073 2.936 2.902 2.936 2.936 2.958 2,594,891 2.9521 0.00%
1997-11-26 0 13.00 12.95 13.00 12.95 13.00 1,325,000 17,072,500 12.885 2.936 2.924 2.936 2.924 2.936 5,867,287 2.9098 0.00%
1997-11-25 0 13.00 12.95 13.00 12.90 13.25 1,041,000 13,560,650 13.027 2.936 2.924 2.936 2.913 2.992 4,609,695 2.9418 -1.89%
1997-11-24 0 13.25 13.20 13.25 13.20 13.35 244,000 3,232,400 13.248 2.992 2.981 2.992 2.981 3.015 1,080,466 2.9917 0.00%
1997-11-21 0 13.25 13.15 13.25 12.90 13.60 522,969 6,885,950 13.167 2.992 2.970 2.992 2.913 3.071 2,315,781 2.9735 1.92%
1997-11-20 0 13.00 12.95 13.00 12.95 13.05 464,500 6,016,975 12.954 2.936 2.924 2.936 2.924 2.947 2,056,872 2.9253 -1.14%
1997-11-19 0 13.15 - 13.15 13.00 13.25 558,031 7,356,841 13.184 2.970 - 2.970 2.936 2.992 2,471,040 2.9772 -2.95%
1997-11-18 0 13.55 13.50 13.55 13.15 13.70 264,000 3,581,900 13.568 3.060 3.049 3.060 2.970 3.094 1,169,029 3.0640 -0.37%
1997-11-17 0 13.60 13.50 13.60 13.45 13.70 921,000 12,440,949 13.508 3.071 3.049 3.071 3.037 3.094 4,078,318 3.0505 1.12%
1997-11-14 0 13.45 12.85 13.10 12.60 14.10 666,500 8,876,350 13.318 3.037 2.902 2.958 2.845 3.184 2,951,356 3.0075 7.17%
1997-11-13 0 12.55 12.50 12.60 12.50 13.00 83,000 1,047,200 12.617 2.834 2.823 2.845 2.823 2.936 367,536 2.8492 -1.95%
1997-11-12 0 12.80 12.50 12.90 12.50 13.50 767,000 9,997,050 13.034 2.891 2.823 2.913 2.823 3.049 3,396,384 2.9434 -6.57%
1997-11-11 0 13.70 13.70 13.90 13.60 14.00 176,000 2,409,500 13.690 3.094 3.094 3.139 3.071 3.162 779,353 3.0917 0.74%
1997-11-10 0 13.60 13.60 13.80 13.60 14.10 1,090,500 15,186,800 13.926 3.071 3.071 3.116 3.071 3.184 4,828,888 3.1450 -2.86%
1997-11-07 0 14.00 13.85 14.00 13.80 14.70 1,234,000 17,485,825 14.170 3.162 3.128 3.162 3.116 3.320 5,464,326 3.2000 -6.04%
1997-11-06 0 14.90 14.50 14.95 14.75 15.40 182,015 2,726,315 14.979 3.365 3.275 3.376 3.331 3.478 805,988 3.3826 -2.30%
1997-11-05 0 15.25 15.00 15.45 15.25 16.40 610,000 9,778,850 16.031 3.444 3.387 3.489 3.444 3.704 2,701,166 3.6202 -7.01%
1997-11-04 0 16.40 16.25 16.40 16.30 16.70 295,600 4,848,110 16.401 3.704 3.670 3.704 3.681 3.771 1,308,959 3.7038 1.23%
1997-11-03 0 16.20 16.10 16.45 16.10 16.50 332,000 5,455,450 16.432 3.658 3.636 3.715 3.636 3.726 1,470,143 3.7108 1.25%
1997-10-31 0 16.00 15.45 16.00 15.20 16.00 240,000 3,771,950 15.716 3.613 3.489 3.613 3.433 3.613 1,062,754 3.5492 5.26%
1997-10-30 0 15.20 15.20 15.30 15.00 15.45 64,000 979,325 15.302 3.433 3.433 3.455 3.387 3.489 283,401 3.4556 -2.56%
1997-10-29 0 15.60 15.60 15.85 14.50 15.70 567,000 8,569,350 15.113 3.523 3.523 3.579 3.275 3.546 2,510,756 3.4131 14.71%
1997-10-28 0 13.60 13.50 13.80 11.70 14.10 353,000 4,662,150 13.207 3.071 3.049 3.116 2.642 3.184 1,563,134 2.9826 -7.48%
1997-10-27 0 14.70 14.55 14.70 14.55 14.70 70,000 1,021,275 14.590 3.320 3.286 3.320 3.286 3.320 309,970 3.2948 0.00%
1997-10-24 0 14.70 14.70 - 14.00 14.75 2,775,000 40,357,280 14.543 3.320 3.320 - 3.162 3.331 12,288,092 3.2843 2.80%
1997-10-23 0 14.30 14.30 14.50 14.30 15.75 1,099,000 16,421,000 14.942 3.229 3.229 3.275 3.229 3.557 4,866,527 3.3743 -10.62%
1997-10-22 0 16.00 15.90 16.10 15.90 16.45 290,000 4,741,375 16.350 3.613 3.591 3.636 3.591 3.715 1,284,161 3.6922 -3.03%
1997-10-21 0 16.50 - 16.50 16.50 17.20 973,000 16,288,850 16.741 3.726 - 3.726 3.726 3.884 4,308,582 3.7806 -4.62%
1997-10-20 0 17.30 17.15 17.30 17.35 17.40 109,000 1,891,600 17.354 3.907 3.873 3.907 3.918 3.929 482,667 3.9191 -1.14%
1997-10-17 0 17.50 17.50 17.60 17.50 17.60 111,000 1,943,750 17.511 3.952 3.952 3.975 3.952 3.975 491,524 3.9545 0.00%
1997-10-16 0 17.50 17.50 17.60 17.40 17.60 258,000 4,522,275 17.528 3.952 3.952 3.975 3.929 3.975 1,142,460 3.9584 0.57%
1997-10-15 0 17.40 17.40 17.80 17.30 17.80 611,000 10,667,150 17.459 3.929 3.929 4.020 3.907 4.020 2,705,594 3.9426 -2.52%
1997-10-14 0 17.85 17.80 17.85 17.55 17.85 274,000 4,873,150 17.785 4.031 4.020 4.031 3.963 4.031 1,213,311 4.0164 1.71%
1997-10-13 0 17.55 17.55 17.60 17.50 17.90 463,500 8,153,900 17.592 3.963 3.963 3.975 3.952 4.042 2,052,444 3.9728 -2.23%
1997-10-09 0 17.95 - 18.00 17.95 18.00 190,000 3,415,950 17.979 4.054 - 4.065 4.054 4.065 841,347 4.0601 -0.28%
1997-10-08 0 18.00 18.00 18.15 17.90 18.20 489,000 8,790,850 17.977 4.065 4.065 4.099 4.042 4.110 2,165,361 4.0598 -1.10%
1997-10-07 0 18.20 18.05 - 18.10 18.30 165,000 2,998,050 18.170 4.110 4.076 - 4.087 4.133 730,643 4.1033 0.00%
1997-10-06 0 18.20 18.00 - 18.20 18.40 480,000 8,795,800 18.325 4.110 4.065 - 4.110 4.155 2,125,508 4.1382 -1.09%
1997-10-03 0 18.40 - 18.40 18.40 19.00 310,000 5,830,275 18.807 4.155 - 4.155 4.155 4.291 1,372,724 4.2472 0.55%
1997-09-30 0 18.30 18.15 18.35 18.30 18.30 10,000 183,000 18.300 4.133 4.099 4.144 4.133 4.133 44,281 4.1327 0.55%
1997-09-29 0 18.20 18.20 18.40 18.20 18.20 48,000 873,600 18.200 4.110 4.110 4.155 4.110 4.110 212,551 4.1101 0.83%
1997-09-26 0 18.05 18.05 - 18.05 18.15 192,000 3,477,350 18.111 4.076 4.076 - 4.076 4.099 850,203 4.0900 0.00%
1997-09-25 0 18.05 18.05 18.30 18.05 18.35 22,500 411,475 18.288 4.076 4.076 4.133 4.076 4.144 99,633 4.1299 -0.55%
1997-09-24 0 18.15 18.15 18.20 18.15 18.15 2,000 36,300 18.150 4.099 4.099 4.110 4.099 4.099 8,856 4.0988 0.00%
1997-09-23 0 18.15 18.10 18.15 18.15 18.30 379,000 6,863,850 18.110 4.099 4.087 4.099 4.099 4.133 1,678,266 4.0898 0.83%
1997-09-22 0 18.00 17.95 18.00 17.95 18.25 1,194,198 21,555,454 18.050 4.065 4.054 4.065 4.054 4.121 5,288,078 4.0762 -1.37%
1997-09-19 0 18.25 18.25 18.40 18.25 18.50 394,500 7,261,550 18.407 4.121 4.121 4.155 4.121 4.178 1,746,902 4.1568 -0.82%
1997-09-18 0 18.40 18.20 18.40 18.40 18.70 617,000 11,374,250 18.435 4.155 4.110 4.155 4.155 4.223 2,732,163 4.1631 -1.08%
1997-09-16 0 18.60 18.60 19.00 18.60 19.00 1,031,000 19,351,800 18.770 4.200 4.200 4.291 4.200 4.291 4,565,414 4.2388 -1.06%
1997-09-15 0 18.80 18.80 - 18.75 18.80 123,000 2,307,400 18.759 4.246 4.246 - 4.234 4.246 544,661 4.2364 0.27%
1997-09-12 0 18.75 18.75 - 18.70 18.75 234,000 4,385,000 18.739 4.234 4.234 - 4.223 4.234 1,036,185 4.2319 0.00%
1997-09-11 0 18.75 18.75 19.05 18.75 19.00 310,500 5,866,875 18.895 4.234 4.234 4.302 4.234 4.291 1,374,938 4.2670 -0.53%
1997-09-10 0 18.85 18.80 19.05 18.85 19.00 193,500 3,670,425 18.969 4.257 4.246 4.302 4.257 4.291 856,845 4.2836 0.27%
1997-09-09 0 18.80 18.80 18.90 18.80 19.10 58,500 1,102,550 18.847 4.246 4.246 4.268 4.246 4.313 259,046 4.2562 0.27%
1997-09-08 0 18.75 18.75 18.80 18.70 19.20 173,500 3,261,850 18.800 4.234 4.234 4.246 4.223 4.336 768,283 4.2456 1.08%
1997-09-05 0 18.55 18.55 18.70 18.50 18.70 334,000 6,224,125 18.635 4.189 4.189 4.223 4.178 4.223 1,478,999 4.2083 0.27%
1997-09-04 0 18.50 18.50 18.70 18.50 19.00 1,165,000 21,731,100 18.653 4.178 4.178 4.223 4.178 4.291 5,158,785 4.2124 -2.63%
1997-09-03 0 19.00 19.00 19.20 18.90 19.15 1,095,000 20,818,300 19.012 4.291 4.291 4.336 4.268 4.325 4,848,815 4.2935 2.70%
1997-09-02 0 18.50 18.50 18.60 18.40 18.90 1,899,500 35,435,275 18.655 4.178 4.178 4.200 4.155 4.268 8,411,255 4.2128 -2.12%
1997-09-01 0 18.90 18.80 18.90 18.90 19.45 1,006,500 19,256,850 19.132 4.268 4.246 4.268 4.268 4.392 4,456,924 4.3207 -2.07%
1997-08-29 0 19.30 19.30 19.50 19.25 20.35 4,034,000 79,460,225 19.698 4.358 4.358 4.404 4.347 4.596 17,863,122 4.4483 -6.08%
1997-08-28 0 20.55 20.55 20.70 20.55 20.90 375,500 7,735,800 20.601 4.641 4.641 4.675 4.641 4.720 1,662,767 4.6524 -1.67%
1997-08-27 0 21.20 21.20 - 20.50 21.20 528,000 10,930,450 20.702 4.720 4.720 - 4.564 4.720 2,371,619 4.6089 2.91%
1997-08-26 0 20.60 20.55 20.60 20.45 20.60 1,056,500 21,663,125 20.505 4.586 4.575 4.586 4.553 4.586 4,745,484 4.5650 0.73%
1997-08-25 0 20.45 20.45 20.50 20.45 20.60 458,500 9,398,625 20.499 4.553 4.553 4.564 4.553 4.586 2,059,446 4.5637 0.00%
1997-08-22 0 20.45 20.45 20.60 20.40 20.60 290,000 5,938,550 20.478 4.553 4.553 4.586 4.542 4.586 1,302,594 4.5590 0.00%
1997-08-21 0 20.45 20.45 20.50 20.45 20.55 745,864 15,292,280 20.503 4.553 4.553 4.564 4.553 4.575 3,350,200 4.5646 -0.24%
1997-08-20 0 20.50 20.50 20.55 20.40 20.55 2,090,800 42,856,600 20.498 4.564 4.564 4.575 4.542 4.575 9,391,253 4.5635 0.74%
1997-08-19 0 20.35 20.35 20.40 20.10 20.40 651,500 13,302,975 20.419 4.531 4.531 4.542 4.475 4.542 2,926,345 4.5459 -1.21%
1997-08-15 0 20.60 20.60 - 20.55 20.60 2,538,500 52,258,100 20.586 4.586 4.586 - 4.575 4.586 11,402,189 4.5832 0.00%
1997-08-14 0 20.60 20.60 20.65 20.60 20.75 2,222,500 45,864,515 20.636 4.586 4.586 4.597 4.586 4.620 9,982,810 4.5943 -0.72%
1997-08-13 0 20.75 20.75 20.80 20.75 20.90 541,500 11,259,975 20.794 4.620 4.620 4.631 4.620 4.653 2,432,257 4.6294 -0.24%
1997-08-12 0 20.80 20.80 20.85 20.80 20.85 1,035,000 21,530,500 20.802 4.631 4.631 4.642 4.631 4.642 4,648,913 4.6313 0.00%
1997-08-11 0 20.80 20.75 20.80 20.65 21.00 1,315,000 27,325,425 20.780 4.631 4.620 4.631 4.597 4.675 5,906,590 4.6263 -0.72%
1997-08-08 0 20.95 20.90 20.95 20.50 21.00 719,000 14,903,850 20.729 4.664 4.653 4.664 4.564 4.675 3,229,535 4.6149 0.48%
1997-08-07 0 20.85 20.85 21.00 20.60 21.10 1,848,500 38,444,800 20.798 4.642 4.642 4.675 4.586 4.698 8,302,913 4.6303 1.96%
1997-08-06 0 20.45 20.40 20.50 19.70 20.50 857,000 17,338,825 20.232 4.553 4.542 4.564 4.386 4.564 3,849,390 4.5043 3.81%
1997-08-05 0 19.70 19.65 - 19.60 19.70 542,000 10,664,040 19.675 4.386 4.375 - 4.364 4.386 2,434,503 4.3804 1.81%
1997-08-04 0 19.35 19.35 19.40 19.00 19.50 328,500 6,367,250 19.383 4.308 4.308 4.319 4.230 4.341 1,475,525 4.3152 1.57%
1997-08-01 0 19.05 19.05 - 18.95 19.05 24,500 465,650 19.006 4.241 4.241 - 4.219 4.241 110,047 4.2314 0.53%
1997-07-31 0 18.95 18.95 19.05 18.90 19.05 470,500 8,916,325 18.951 4.219 4.219 4.241 4.208 4.241 2,113,346 4.2191 -0.26%
1997-07-30 0 19.00 19.00 19.15 19.00 19.20 14,000 267,000 19.071 4.230 4.230 4.263 4.230 4.275 62,884 4.2459 0.00%
1997-07-29 0 19.00 18.95 19.00 18.90 19.00 125,000 2,372,500 18.980 4.230 4.219 4.230 4.208 4.230 561,463 4.2256 -0.26%
1997-07-28 0 19.05 19.00 19.05 19.00 19.20 33,500 638,600 19.063 4.241 4.230 4.241 4.230 4.275 150,472 4.2440 -1.04%
1997-07-25 0 19.25 19.10 19.25 19.10 19.25 113,500 2,176,800 19.179 4.286 4.252 4.286 4.252 4.286 509,808 4.2698 0.79%
1997-07-24 0 19.10 19.05 19.10 19.05 19.40 89,000 1,713,950 19.258 4.252 4.241 4.252 4.241 4.319 399,762 4.2874 1.33%
1997-07-23 0 18.85 18.80 19.00 18.40 18.85 36,500 687,000 18.822 4.197 4.185 4.230 4.096 4.197 163,947 4.1904 2.45%
1997-07-22 0 18.40 18.40 - 18.35 18.40 52,000 954,225 18.350 4.096 4.096 - 4.085 4.096 233,569 4.0854 0.27%
1997-07-21 0 18.35 18.20 18.35 18.40 18.50 139,500 2,574,300 18.454 4.085 4.052 4.085 4.096 4.119 626,593 4.1084 -1.87%
1997-07-18 0 18.70 18.55 18.70 18.55 18.80 306,500 5,734,050 18.708 4.163 4.130 4.163 4.130 4.185 1,376,707 4.1650 0.00%
1997-07-17 0 18.70 18.70 18.80 18.70 19.20 594,000 11,374,400 19.149 4.163 4.163 4.185 4.163 4.275 2,668,072 4.2632 -2.86%
1997-07-16 0 19.25 19.20 19.25 19.15 19.25 334,500 6,422,725 19.201 4.286 4.275 4.286 4.263 4.286 1,502,475 4.2748 -0.77%
1997-07-15 0 19.40 19.30 19.50 19.20 19.50 732,500 14,264,100 19.473 4.319 4.297 4.341 4.275 4.341 3,290,173 4.3354 1.04%
1997-07-14 0 19.20 19.20 19.30 19.10 19.20 40,000 766,400 19.160 4.275 4.275 4.297 4.252 4.275 179,668 4.2656 0.52%
1997-07-11 0 19.10 19.10 19.25 19.00 19.10 116,500 2,219,575 19.052 4.252 4.252 4.286 4.230 4.252 523,283 4.2416 0.53%
1997-07-10 0 19.00 18.95 19.00 18.80 19.00 174,000 3,300,075 18.966 4.230 4.219 4.230 4.185 4.230 781,556 4.2224 1.60%
1997-07-09 0 18.70 18.70 18.80 18.70 18.80 113,000 2,117,450 18.738 4.163 4.163 4.185 4.163 4.185 507,562 4.1718 0.00%
1997-07-08 0 18.70 18.70 18.80 18.70 18.85 214,000 4,021,425 18.792 4.163 4.163 4.185 4.163 4.197 961,224 4.1836 -0.80%
1997-07-07 0 18.85 18.85 18.90 18.70 18.90 105,000 1,983,025 18.886 4.197 4.197 4.208 4.163 4.208 471,629 4.2046 0.80%
1997-07-04 0 18.70 18.70 18.80 18.65 19.10 402,000 7,582,025 18.861 4.163 4.163 4.185 4.152 4.252 1,805,665 4.1990 0.27%
1997-07-03 0 18.65 18.65 18.80 18.65 18.80 175,000 3,270,550 18.689 4.152 4.152 4.185 4.152 4.185 786,048 4.1608 -0.80%
1997-06-27 0 18.80 18.80 18.90 18.60 18.90 495,500 9,244,000 18.656 4.185 4.185 4.208 4.141 4.208 2,225,639 4.1534 0.53%
1997-06-26 0 18.70 18.55 - 18.55 18.70 253,500 4,700,730 18.543 4.163 4.130 - 4.130 4.163 1,138,647 4.1283 0.81%
1997-06-25 0 18.55 18.55 18.60 18.45 18.60 565,000 10,463,700 18.520 4.130 4.130 4.141 4.108 4.141 2,537,812 4.1231 0.27%
1997-06-24 0 18.50 18.50 18.60 18.30 18.50 117,000 2,155,500 18.423 4.119 4.119 4.141 4.074 4.119 525,529 4.1016 -1.07%
1997-06-23 0 18.70 - 18.70 18.70 18.70 120,000 2,243,500 18.696 4.163 - 4.163 4.163 4.163 539,004 4.1623 0.00%
1997-06-20 0 18.70 18.70 18.80 18.40 18.70 175,500 3,257,150 18.559 4.163 4.163 4.185 4.096 4.163 788,294 4.1319 1.63%
1997-06-19 0 18.40 18.40 - 18.15 18.35 360,500 6,576,899 18.244 4.096 4.096 - 4.041 4.085 1,619,259 4.0617 1.66%
1997-06-18 0 18.10 18.10 18.20 18.10 18.25 189,000 3,440,550 18.204 4.030 4.030 4.052 4.030 4.063 848,932 4.0528 -1.09%
1997-06-17 0 18.30 18.30 18.40 18.20 18.55 345,500 6,356,225 18.397 4.074 4.074 4.096 4.052 4.130 1,551,883 4.0958 -1.88%
1997-06-16 0 18.65 18.60 18.65 18.55 18.70 257,500 4,803,150 18.653 4.152 4.141 4.152 4.130 4.163 1,156,614 4.1528 -0.27%
1997-06-13 0 18.70 18.80 18.90 18.60 18.80 62,956 1,178,195 18.715 4.163 4.185 4.208 4.141 4.185 282,780 4.1665 0.27%
1997-06-12 0 18.65 18.65 19.00 18.65 19.00 136,500 2,567,225 18.808 4.152 4.152 4.230 4.152 4.230 613,117 4.1872 -3.37%
1997-06-11 0 19.30 - 19.30 19.20 19.35 368,000 7,102,425 19.300 4.297 - 4.297 4.275 4.308 1,652,947 4.2968 -0.52%
1997-06-10 0 19.40 19.40 19.50 19.35 19.50 305,500 5,919,525 19.377 4.319 4.319 4.341 4.308 4.341 1,372,215 4.3138 -0.51%
1997-06-06 0 19.50 19.30 19.50 19.20 19.50 340,000 6,535,600 19.222 4.341 4.297 4.341 4.275 4.341 1,527,179 4.2795 0.52%
1997-06-05 0 19.40 19.40 19.50 19.30 19.50 1,903,000 37,443,000 19.676 4.319 4.319 4.341 4.297 4.341 8,547,711 4.3805 -0.51%
1997-06-04 0 19.50 19.40 19.50 19.50 19.75 156,000 3,068,775 19.672 4.341 4.319 4.341 4.341 4.397 700,706 4.3795 -1.02%
1997-06-03 0 19.70 19.65 19.70 19.60 19.90 438,000 8,685,150 19.829 4.386 4.375 4.386 4.364 4.430 1,967,366 4.4146 -1.25%
1997-06-02 0 19.95 19.95 20.00 19.90 20.10 573,000 11,427,650 19.944 4.442 4.442 4.453 4.430 4.475 2,573,746 4.4401 -0.25%
1997-05-30 0 20.00 20.00 20.10 19.50 20.10 1,223,000 24,150,516 19.747 4.453 4.453 4.475 4.341 4.475 5,493,353 4.3963 3.09%
1997-05-29 0 19.40 19.40 19.45 19.40 19.80 600,500 11,723,800 19.523 4.319 4.319 4.330 4.319 4.408 2,697,268 4.3465 -2.27%
1997-05-28 0 19.85 19.70 19.80 19.35 20.00 953,000 18,651,150 19.571 4.419 4.386 4.408 4.308 4.453 4,280,593 4.3571 2.32%
1997-05-27 0 19.40 19.30 19.40 19.35 19.45 921,000 17,871,400 19.404 4.319 4.297 4.319 4.308 4.330 4,136,859 4.3200 0.00%
1997-05-26 0 19.40 19.35 19.40 19.15 19.40 852,000 16,393,000 19.241 4.319 4.308 4.319 4.263 4.319 3,826,931 4.2836 1.31%
1997-05-23 0 19.15 19.15 19.20 19.00 19.15 814,500 15,534,550 19.072 4.263 4.263 4.275 4.230 4.263 3,658,492 4.2462 0.79%
1997-05-22 0 19.00 19.00 19.05 18.90 19.05 778,500 14,776,270 18.980 4.230 4.230 4.241 4.208 4.241 3,496,791 4.2257 0.26%
1997-05-21 0 18.95 18.85 19.00 18.70 19.00 1,122,000 21,176,046 18.873 4.219 4.197 4.230 4.163 4.230 5,039,691 4.2019 1.61%
1997-05-20 0 18.65 18.60 18.75 18.50 18.70 960,111 17,860,809 18.603 4.152 4.141 4.174 4.119 4.163 4,312,534 4.1416 0.54%
1997-05-19 0 18.55 18.55 18.60 18.50 18.60 1,100,000 20,403,050 18.548 4.130 4.130 4.141 4.119 4.141 4,940,874 4.1294 0.00%
1997-05-16 0 18.55 18.50 18.55 18.40 18.60 357,000 6,607,725 18.509 4.130 4.119 4.130 4.096 4.141 1,603,538 4.1207 0.00%
1997-05-15 0 18.55 18.50 18.55 18.45 18.70 1,269,500 23,498,325 18.510 4.130 4.119 4.130 4.108 4.163 5,702,217 4.1209 -0.54%
1997-05-14 0 18.65 18.60 18.70 18.65 18.80 507,000 9,483,500 18.705 4.152 4.141 4.163 4.152 4.185 2,277,294 4.1644 -1.84%
1997-05-13 0 19.00 18.80 19.00 18.50 19.00 2,397,500 44,655,400 18.626 4.230 4.185 4.230 4.119 4.230 10,768,858 4.1467 1.06%
1997-05-12 0 18.80 18.75 18.80 18.65 18.80 661,500 12,378,525 18.713 4.185 4.174 4.185 4.152 4.185 2,971,262 4.1661 0.27%
1997-05-09 0 18.75 18.75 18.80 18.55 18.75 1,519,000 28,328,500 18.649 4.174 4.174 4.185 4.130 4.174 6,822,897 4.1520 1.08%
1997-05-08 0 18.55 18.45 18.60 18.40 18.60 1,176,500 21,767,675 18.502 4.130 4.108 4.141 4.096 4.141 5,284,489 4.1192 0.00%
1997-05-07 0 18.55 18.50 18.65 18.50 18.60 3,117,500 57,870,450 18.563 4.130 4.119 4.152 4.119 4.141 14,002,885 4.1328 0.27%
1997-05-06 0 18.50 18.50 18.55 18.50 18.60 1,924,500 35,609,000 18.503 4.119 4.119 4.130 4.119 4.141 8,644,283 4.1194 0.00%
1997-05-05 0 18.50 18.50 18.55 18.50 18.55 1,062,000 19,660,350 18.513 4.119 4.119 4.130 4.119 4.130 4,770,189 4.1215 0.82%
1997-05-02 0 18.35 18.35 18.40 18.20 18.65 347,000 6,426,800 18.521 4.085 4.085 4.096 4.052 4.152 1,558,621 4.1234 1.94%
1997-05-01 0 18.00 18.00 18.15 17.75 18.40 1,001,000 18,130,750 18.113 4.007 4.007 4.041 3.952 4.096 4,496,195 4.0325 1.41%
1997-04-30 0 17.75 17.75 - 17.50 17.75 1,668,500 29,350,250 17.591 3.952 3.952 - 3.896 3.952 7,494,407 3.9163 1.72%
1997-04-29 0 17.45 17.45 17.50 17.40 17.50 1,571,000 27,460,988 17.480 3.885 3.885 3.896 3.874 3.896 7,056,466 3.8916 -0.29%
1997-04-28 0 17.50 17.25 17.50 17.30 17.50 1,472,000 25,631,550 17.413 3.896 3.840 3.896 3.852 3.896 6,611,787 3.8766 0.57%
1997-04-25 0 17.40 - 17.40 17.40 18.00 1,867,500 33,052,125 17.699 3.874 - 3.874 3.874 4.007 8,388,256 3.9403 -2.79%
1997-04-24 0 17.90 17.80 17.90 17.80 18.05 1,478,500 26,514,650 17.933 3.985 3.963 3.985 3.963 4.019 6,640,983 3.9926 -0.56%
1997-04-23 0 18.00 18.00 18.20 17.90 18.05 852,000 15,282,250 17.937 4.007 4.007 4.052 3.985 4.019 3,826,931 3.9933 1.12%
1997-04-22 0 17.80 17.75 17.80 17.75 17.90 1,179,400 21,004,710 17.810 3.963 3.952 3.963 3.952 3.985 5,297,515 3.9650 0.00%
1997-04-21 0 17.80 17.80 17.85 17.50 17.80 266,500 4,717,847 17.703 3.963 3.963 3.974 3.896 3.963 1,197,039 3.9413 1.42%
1997-04-18 0 17.55 17.50 17.60 17.55 17.70 362,500 6,404,700 17.668 3.907 3.896 3.918 3.907 3.941 1,628,242 3.9335 -1.40%
1997-04-17 0 17.80 17.80 17.95 17.50 17.80 431,500 7,653,450 17.737 3.963 3.963 3.996 3.896 3.963 1,938,170 3.9488 1.71%
1997-04-16 0 17.50 17.50 17.60 17.40 17.60 816,000 14,265,990 17.483 3.896 3.896 3.918 3.874 3.918 3,665,230 3.8922 0.29%
1997-04-15 0 17.45 17.20 17.50 17.40 17.65 448,000 7,848,650 17.519 3.885 3.829 3.896 3.874 3.929 2,012,283 3.9004 -0.85%
1997-04-14 0 17.60 17.40 17.45 17.35 17.60 1,521,000 26,585,550 17.479 3.918 3.874 3.885 3.863 3.918 6,831,881 3.8914 -0.56%
1997-04-11 0 17.70 17.70 17.80 17.50 17.70 32,000 564,300 17.634 3.941 3.941 3.963 3.896 3.941 143,735 3.9260 -1.12%
1997-04-10 0 17.90 17.80 17.90 17.60 17.90 173,000 3,085,450 17.835 3.985 3.963 3.985 3.918 3.985 777,065 3.9706 -0.28%
1997-04-09 0 17.95 17.90 17.95 17.90 18.00 740,000 13,286,000 17.954 3.996 3.985 3.996 3.985 4.007 3,323,860 3.9972 -0.28%
1997-04-08 0 18.00 17.95 18.00 17.80 18.00 2,423,000 43,379,600 17.903 4.007 3.996 4.007 3.963 4.007 10,883,397 3.9859 1.41%
1997-04-07 0 17.75 17.70 17.80 17.75 17.80 77,000 1,367,800 17.764 3.952 3.941 3.963 3.952 3.963 345,861 3.9548 0.00%
1997-04-04 0 17.75 17.70 17.85 17.75 17.80 66,500 1,182,725 17.785 3.952 3.941 3.974 3.952 3.963 298,698 3.9596 -1.39%
1997-04-03 0 18.00 17.85 18.00 17.40 18.00 771,500 13,671,125 17.720 4.007 3.974 4.007 3.874 4.007 3,465,349 3.9451 2.86%
1997-04-02 0 17.50 17.50 17.60 17.30 17.60 220,000 3,840,200 17.455 3.896 3.896 3.918 3.852 3.918 988,175 3.8862 1.45%
1997-04-01 0 17.25 17.25 17.70 16.80 17.60 1,154,000 19,818,893 17.174 3.840 3.840 3.941 3.740 3.918 5,183,425 3.8235 0.29%
1997-03-27 0 17.20 17.20 17.30 16.95 17.20 717,500 12,236,275 17.054 3.829 3.829 3.852 3.774 3.829 3,222,797 3.7968 1.18%
1997-03-26 0 17.00 16.90 17.00 16.95 17.00 1,340,500 22,743,600 16.967 3.785 3.762 3.785 3.774 3.785 6,021,128 3.7773 0.29%
1997-03-25 0 16.95 16.95 17.00 16.95 17.00 1,091,000 18,538,625 16.992 3.774 3.774 3.785 3.774 3.785 4,900,448 3.7830 -0.29%
1997-03-24 0 17.00 16.95 17.00 16.95 17.05 524,500 8,914,675 16.997 3.785 3.774 3.785 3.774 3.796 2,355,898 3.7840 0.29%
1997-03-21 0 16.95 - 16.95 16.95 17.20 304,000 5,176,775 17.029 3.774 - 3.774 3.774 3.829 1,365,478 3.7912 -2.02%
1997-03-20 0 17.30 - 17.30 17.00 17.80 802,000 14,140,100 17.631 3.852 - 3.852 3.785 3.963 3,602,346 3.9252 -2.81%
1997-03-19 0 18.10 18.05 18.10 18.00 18.15 1,037,500 18,724,100 18.047 3.963 3.952 3.963 3.941 3.974 4,738,684 3.9513 -0.55%
1997-03-18 0 18.20 18.20 18.30 18.20 18.60 1,546,000 28,473,700 18.418 3.985 3.985 4.007 3.985 4.072 7,061,210 4.0324 -1.62%
1997-03-17 0 18.50 - 18.50 18.50 18.65 235,500 4,378,800 18.594 4.050 - 4.050 4.050 4.083 1,075,624 4.0709 -0.54%
1997-03-14 0 18.60 18.50 18.60 18.60 18.90 379,500 7,095,200 18.696 4.072 4.050 4.072 4.072 4.138 1,733,331 4.0934 -2.11%
1997-03-13 0 19.00 18.95 19.00 18.95 19.00 225,500 4,284,200 18.999 4.160 4.149 4.160 4.149 4.160 1,029,950 4.1596 -0.26%
1997-03-12 0 19.05 19.05 19.15 19.05 19.60 769,000 14,798,875 19.244 4.171 4.171 4.193 4.171 4.291 3,512,335 4.2134 -3.05%
1997-03-11 0 19.65 19.60 19.65 19.65 19.95 86,500 1,711,075 19.781 4.302 4.291 4.302 4.302 4.368 395,081 4.3310 -1.01%
1997-03-10 0 19.85 19.75 19.85 19.75 19.95 7,172,000 138,239,375 19.275 4.346 4.324 4.346 4.324 4.368 32,757,436 4.2201 -0.50%
1997-03-07 0 19.95 19.90 19.95 19.90 20.05 793,500 15,840,225 19.962 4.368 4.357 4.368 4.357 4.390 3,624,237 4.3706 -0.25%
1997-03-06 0 20.00 19.95 20.00 19.90 20.10 530,500 10,601,850 19.985 4.379 4.368 4.379 4.357 4.401 2,423,009 4.3755 0.76%
1997-03-05 0 19.85 19.80 19.85 19.80 20.00 114,000 2,263,900 19.859 4.346 4.335 4.346 4.335 4.379 520,684 4.3479 -0.75%
1997-03-04 0 20.00 19.95 20.00 19.90 20.20 406,500 8,122,525 19.982 4.379 4.368 4.379 4.357 4.423 1,856,651 4.3748 2.04%
1997-03-03 0 19.60 19.60 19.80 19.60 20.20 380,000 7,554,450 19.880 4.291 4.291 4.335 4.291 4.423 1,735,614 4.3526 -2.00%
1997-02-28 0 20.00 19.90 20.00 19.70 20.55 1,625,500 33,090,300 20.357 4.379 4.357 4.379 4.313 4.499 7,424,319 4.4570 -1.23%
1997-02-27 0 20.25 20.10 20.30 20.00 20.35 2,824,500 57,226,150 20.261 4.434 4.401 4.445 4.379 4.455 12,900,638 4.4359 0.50%
1997-02-26 0 20.15 20.15 20.25 19.80 20.35 604,000 12,187,075 20.177 4.412 4.412 4.434 4.335 4.455 2,758,713 4.4177 3.07%
1997-02-25 0 19.55 19.55 19.60 19.40 19.55 486,500 9,464,400 19.454 4.280 4.280 4.291 4.247 4.280 2,222,043 4.2593 0.26%
1997-02-24 0 19.50 19.40 19.50 19.50 19.80 77,500 1,522,750 19.648 4.269 4.247 4.269 4.269 4.335 353,974 4.3019 1.30%
1997-02-21 0 19.25 19.20 19.25 19.20 19.60 126,500 2,440,600 19.293 4.215 4.204 4.215 4.204 4.291 577,777 4.2241 -1.79%
1997-02-20 0 19.60 19.50 19.70 19.50 19.80 65,000 1,276,800 19.643 4.291 4.269 4.313 4.269 4.335 296,881 4.3007 0.00%
1997-02-19 0 19.60 19.55 19.60 19.40 19.60 107,500 2,100,675 19.541 4.291 4.280 4.291 4.247 4.291 490,996 4.2784 1.03%
1997-02-18 0 19.40 19.20 19.40 19.40 19.75 39,500 774,650 19.611 4.247 4.204 4.247 4.247 4.324 180,413 4.2938 -2.02%
1997-02-17 0 19.80 19.60 19.80 19.75 19.80 92,000 1,821,425 19.798 4.335 4.291 4.335 4.324 4.335 420,201 4.3346 0.25%
1997-02-14 0 19.75 19.70 19.80 19.70 19.80 233,900 4,619,335 19.749 4.324 4.313 4.335 4.313 4.335 1,068,316 4.3239 -0.25%
1997-02-13 0 19.80 19.80 19.85 19.60 20.00 444,000 8,807,125 19.836 4.335 4.335 4.346 4.291 4.379 2,027,928 4.3429 -0.25%
1997-02-12 0 19.85 19.85 19.95 19.85 20.00 95,000 1,892,400 19.920 4.346 4.346 4.368 4.346 4.379 433,904 4.3613 -1.24%
1997-02-11 0 20.10 20.05 20.20 20.10 20.50 308,000 6,245,825 20.279 4.401 4.390 4.423 4.401 4.488 1,406,761 4.4399 -1.71%
1997-02-10 0 20.45 20.35 20.45 20.10 20.80 572,500 11,750,025 20.524 4.477 4.455 4.477 4.401 4.554 2,614,840 4.4936 3.02%
1997-02-05 0 19.85 19.90 - 19.80 19.90 586,400 11,643,460 19.856 4.346 4.357 - 4.335 4.357 2,678,327 4.3473 0.51%
1997-02-04 0 19.75 19.75 19.80 19.65 19.80 503,500 9,934,950 19.732 4.324 4.324 4.335 4.302 4.335 2,299,689 4.3201 0.25%
1997-02-03 0 19.70 - 19.70 19.60 19.75 378,500 7,457,075 19.702 4.313 - 4.313 4.291 4.324 1,728,763 4.3135 -0.25%
1997-01-31 0 19.75 19.75 19.80 19.70 19.80 1,186,000 23,371,700 19.706 4.324 4.324 4.335 4.313 4.335 5,416,944 4.3146 -0.25%
1997-01-30 0 19.80 19.80 19.85 19.80 20.00 342,000 6,781,950 19.830 4.335 4.335 4.346 4.335 4.379 1,562,053 4.3417 -0.50%
1997-01-29 0 19.90 19.80 19.90 19.90 20.10 1,570,300 31,396,805 19.994 4.357 4.335 4.357 4.357 4.401 7,172,198 4.3776 -0.50%
1997-01-28 0 20.00 19.90 20.00 20.00 20.20 47,000 944,150 20.088 4.379 4.357 4.379 4.379 4.423 214,668 4.3982 0.00%
1997-01-27 0 20.00 19.95 20.00 19.95 20.10 213,500 4,274,550 20.021 4.379 4.368 4.379 4.368 4.401 975,141 4.3835 0.50%
1997-01-24 0 19.90 19.85 19.90 19.65 20.00 113,500 2,253,900 19.858 4.357 4.346 4.357 4.302 4.379 518,401 4.3478 1.27%
1997-01-23 0 19.65 19.65 19.80 19.65 19.75 60,000 1,182,950 19.716 4.302 4.302 4.335 4.302 4.324 274,044 4.3166 -0.25%
1997-01-22 0 19.70 19.60 19.70 19.70 19.70 55,000 1,083,500 19.700 4.313 4.291 4.313 4.313 4.313 251,207 4.3132 1.03%
1997-01-21 0 19.50 19.40 19.80 19.50 19.80 95,000 1,865,200 19.634 4.269 4.247 4.335 4.269 4.335 433,904 4.2987 -1.52%
1997-01-20 0 19.80 19.75 19.80 19.70 19.90 65,500 1,298,875 19.830 4.335 4.324 4.335 4.313 4.357 299,165 4.3417 -0.25%
1997-01-17 0 19.85 19.85 19.90 19.75 20.00 444,500 8,871,830 19.959 4.346 4.346 4.357 4.324 4.379 2,030,212 4.3699 -0.75%
1997-01-16 0 20.00 19.80 20.20 20.00 20.60 528,500 10,767,400 20.374 4.379 4.335 4.423 4.379 4.510 2,413,874 4.4606 -2.91%
1997-01-15 0 20.60 20.60 20.90 19.70 20.70 208,500 4,169,900 20.000 4.510 4.510 4.576 4.313 4.532 952,304 4.3787 4.57%
1997-01-14 0 19.70 19.70 19.85 19.60 19.90 299,500 5,915,500 19.751 4.313 4.313 4.346 4.291 4.357 1,367,938 4.3244 0.77%
1997-01-13 0 19.55 19.50 19.60 19.50 20.00 244,000 4,824,450 19.772 4.280 4.269 4.291 4.269 4.379 1,114,447 4.3290 -2.25%
1997-01-10 0 20.00 19.90 20.05 20.00 20.20 688,000 13,807,200 20.069 4.379 4.357 4.390 4.379 4.423 3,142,375 4.3939 0.00%
1997-01-09 0 20.00 20.00 20.10 20.00 20.15 336,500 6,738,300 20.025 4.379 4.379 4.401 4.379 4.412 1,536,932 4.3843 -0.99%
1997-01-08 0 20.20 20.15 20.20 20.20 20.50 781,000 15,857,650 20.304 4.423 4.412 4.423 4.423 4.488 3,567,144 4.4455 -1.46%
1997-01-07 0 20.50 20.45 20.50 20.45 20.80 1,005,000 20,731,350 20.628 4.488 4.477 4.488 4.477 4.554 4,590,243 4.5164 -0.73%
1997-01-06 0 20.65 20.60 20.75 20.60 20.80 459,500 9,489,450 20.652 4.521 4.510 4.543 4.510 4.554 2,098,723 4.5215 -0.72%
1997-01-03 0 20.80 20.70 20.80 20.70 21.00 162,000 3,371,800 20.814 4.554 4.532 4.554 4.532 4.598 739,920 4.5570 0.00%
1997-01-02 0 20.80 20.80 21.10 20.80 21.10 208,000 4,375,900 21.038 4.554 4.554 4.620 4.554 4.620 950,020 4.6061 -1.89%
1996-12-31 0 21.20 21.10 21.20 20.95 21.20 45,000 947,300 21.051 4.642 4.620 4.642 4.587 4.642 205,533 4.6090 0.95%
1996-12-30 0 21.00 - 21.00 21.00 21.30 305,500 6,441,100 21.084 4.598 - 4.598 4.598 4.663 1,395,343 4.6161 -1.18%
1996-12-27 0 21.25 21.25 21.30 21.00 21.25 217,500 4,598,500 21.143 4.653 4.653 4.663 4.598 4.653 993,411 4.6290 0.71%
1996-12-24 0 21.10 21.10 21.30 21.10 21.35 79,500 1,694,335 21.312 4.620 4.620 4.663 4.620 4.674 363,109 4.6662 -0.94%
1996-12-23 0 21.30 21.20 21.40 21.30 21.30 113,000 2,406,900 21.300 4.663 4.642 4.685 4.663 4.663 516,117 4.6635 -0.93%
1996-12-20 0 21.50 21.40 21.50 21.40 21.65 470,800 10,140,775 21.539 4.707 4.685 4.707 4.685 4.740 2,150,335 4.7159 0.47%
1996-12-19 0 21.40 21.40 21.50 21.40 21.70 310,500 6,656,700 21.439 4.685 4.685 4.707 4.685 4.751 1,418,180 4.6938 -1.38%
1996-12-18 0 21.70 21.60 21.70 21.40 21.70 143,000 3,085,400 21.576 4.751 4.729 4.751 4.685 4.751 653,139 4.7240 2.36%
1996-12-17 0 21.20 21.10 21.30 21.00 21.20 314,000 6,607,250 21.042 4.642 4.620 4.663 4.598 4.642 1,434,166 4.6070 0.95%
1996-12-16 0 21.00 21.00 21.10 20.80 21.10 374,500 7,867,875 21.009 4.598 4.598 4.620 4.554 4.620 1,710,494 4.5998 0.96%
1996-12-13 0 20.80 20.80 20.90 20.80 21.10 974,000 20,522,100 21.070 4.554 4.554 4.576 4.554 4.620 4,448,654 4.6131 -1.89%
1996-12-12 0 21.20 21.20 21.30 20.95 21.60 1,313,500 27,773,775 21.145 4.642 4.642 4.663 4.587 4.729 5,999,288 4.6295 -0.93%
1996-12-11 0 21.40 21.40 21.45 21.35 21.70 2,028,500 43,541,825 21.465 4.685 4.685 4.696 4.674 4.751 9,264,983 4.6996 0.00%
1996-12-10 0 21.40 21.20 21.40 21.00 21.40 1,777,000 37,691,225 21.211 4.685 4.642 4.685 4.598 4.685 8,116,281 4.6439 3.63%
1996-12-09 0 20.65 20.65 20.70 20.55 21.10 2,415,500 50,034,725 20.714 4.521 4.521 4.532 4.499 4.620 11,032,569 4.5352 -1.67%
1996-12-06 0 21.00 - 21.00 20.80 21.40 761,000 15,996,050 21.020 4.598 - 4.598 4.554 4.685 3,475,796 4.6021 -5.62%
1996-12-05 0 22.25 - 22.40 22.00 22.50 428,500 9,511,800 22.198 4.871 - 4.904 4.817 4.926 1,957,133 4.8601 -1.11%
1996-12-04 0 22.50 - 22.60 22.50 22.80 249,000 5,625,200 22.591 4.926 - 4.948 4.926 4.992 1,137,284 4.9462 -1.32%
1996-12-03 0 22.80 22.80 22.90 22.80 22.95 1,675,500 38,274,400 22.844 4.992 4.992 5.014 4.992 5.025 7,652,689 5.0014 -0.22%
1996-12-02 0 22.85 22.85 22.95 22.55 22.90 1,256,000 28,655,200 22.815 5.003 5.003 5.025 4.937 5.014 5,736,662 4.9951 1.56%
1996-11-29 0 22.50 22.45 22.65 22.45 22.50 1,025,500 23,059,194 22.486 4.926 4.915 4.959 4.915 4.926 4,683,875 4.9231 0.22%
1996-11-28 0 22.45 22.40 22.45 22.40 22.50 784,500 17,609,250 22.446 4.915 4.904 4.915 4.904 4.926 3,583,130 4.9145 -0.22%
1996-11-27 0 22.50 22.50 22.55 22.40 22.55 872,000 19,611,400 22.490 4.926 4.926 4.937 4.904 4.937 3,982,778 4.9241 0.00%
1996-11-26 0 22.50 22.45 22.50 22.40 22.55 7,339,726 165,058,522 22.488 4.926 4.915 4.926 4.904 4.937 33,523,509 4.9237 0.22%
1996-11-25 0 22.45 22.45 22.50 22.05 22.50 971,000 21,671,225 22.318 4.915 4.915 4.926 4.828 4.926 4,434,951 4.8865 0.90%
1996-11-22 0 22.25 22.20 22.25 22.20 22.60 1,163,500 25,976,925 22.327 4.871 4.861 4.871 4.861 4.948 5,314,177 4.8882 -0.45%
1996-11-21 0 22.35 22.35 22.40 22.15 22.70 1,240,500 27,735,225 22.358 4.893 4.893 4.904 4.850 4.970 5,665,867 4.8951 -1.32%
1996-11-20 0 22.65 22.70 22.80 21.35 22.80 3,984,000 87,514,850 21.967 4.959 4.970 4.992 4.674 4.992 18,196,546 4.8094 6.59%
1996-11-19 0 21.25 21.25 21.30 21.15 21.40 2,009,000 42,632,375 21.221 4.653 4.653 4.663 4.631 4.685 9,175,919 4.6461 0.47%
1996-11-18 0 21.15 21.15 21.20 20.90 21.20 528,500 11,123,375 21.047 4.631 4.631 4.642 4.576 4.642 2,413,874 4.6081 1.68%
1996-11-15 0 20.80 20.80 21.00 20.80 21.10 369,000 7,746,050 20.992 4.554 4.554 4.598 4.554 4.620 1,685,373 4.5960 -1.42%
1996-11-14 0 21.10 21.05 21.10 21.05 21.20 917,500 19,335,575 21.074 4.620 4.609 4.620 4.609 4.642 4,190,595 4.6140 -1.40%
1996-11-13 0 21.40 21.00 21.45 21.20 21.95 1,096,590 23,434,738 21.371 4.685 4.598 4.696 4.642 4.806 5,008,572 4.6789 -2.51%
1996-11-12 0 21.95 21.90 22.00 20.90 22.80 2,038,500 44,835,925 21.995 4.806 4.795 4.817 4.576 4.992 9,310,657 4.8155 6.04%
1996-11-11 0 20.70 20.65 20.70 19.70 20.70 3,708,000 73,615,100 19.853 4.532 4.521 4.532 4.313 4.532 16,935,942 4.3467 5.34%
1996-11-08 0 19.65 19.50 19.70 19.10 19.65 582,500 11,234,100 19.286 4.302 4.269 4.313 4.182 4.302 2,660,514 4.2225 2.34%
1996-11-07 0 19.20 19.15 19.20 18.70 19.25 2,909,500 55,413,950 19.046 4.204 4.193 4.204 4.094 4.215 13,288,868 4.1700 3.23%
1996-11-06 0 18.60 18.55 18.60 18.50 18.60 1,061,000 19,690,350 18.558 4.072 4.061 4.072 4.050 4.072 4,846,018 4.0632 0.27%
1996-11-05 0 18.55 18.40 18.60 18.30 18.55 309,000 5,704,000 18.460 4.061 4.029 4.072 4.007 4.061 1,411,328 4.0416 1.37%
1996-11-04 0 18.30 18.00 18.30 18.20 18.30 249,000 4,550,700 18.276 4.007 3.941 4.007 3.985 4.007 1,137,284 4.0014 0.00%
1996-11-01 0 18.30 18.30 18.50 18.30 18.50 312,000 5,734,100 18.379 4.007 4.007 4.050 4.007 4.050 1,425,031 4.0238 0.55%
1996-10-31 0 18.20 18.20 18.30 18.20 18.30 134,000 2,439,100 18.202 3.985 3.985 4.007 3.985 4.007 612,032 3.9852 0.00%
1996-10-30 0 18.20 18.15 18.25 18.20 18.25 473,000 8,609,150 18.201 3.985 3.974 3.996 3.985 3.996 2,160,383 3.9850 0.00%
1996-10-29 0 18.20 18.00 18.35 18.20 18.35 56,000 1,019,650 18.208 3.985 3.941 4.018 3.985 4.018 255,775 3.9865 -0.82%
1996-10-28 0 18.35 18.30 18.35 18.30 18.60 165,500 3,050,425 18.432 4.018 4.007 4.018 4.007 4.072 755,906 4.0355 -1.34%
1996-10-25 0 18.60 18.60 18.80 18.60 18.65 74,000 1,376,600 18.603 4.072 4.072 4.116 4.072 4.083 337,988 4.0729 -0.53%
1996-10-24 0 18.70 - 18.70 18.70 18.80 78,000 1,463,400 18.762 4.094 - 4.094 4.094 4.116 356,258 4.1077 -1.06%
1996-10-23 0 18.90 18.90 19.00 18.85 18.90 268,000 5,064,250 18.896 4.138 4.138 4.160 4.127 4.138 1,224,065 4.1372 -0.53%
1996-10-22 0 19.00 19.00 19.05 18.75 19.00 454,500 8,614,900 18.955 4.160 4.160 4.171 4.105 4.160 2,075,886 4.1500 0.80%
1996-10-18 0 18.85 18.80 18.85 18.85 18.95 1,245,000 23,491,125 18.868 4.127 4.116 4.127 4.127 4.149 5,686,421 4.1311 -0.26%
1996-10-17 0 18.90 18.70 18.90 18.70 19.15 906,000 17,187,600 18.971 4.138 4.094 4.138 4.094 4.193 4,138,070 4.1535 -0.79%
1996-10-16 0 19.05 19.05 19.15 19.05 19.20 802,000 15,332,300 19.118 4.171 4.171 4.193 4.171 4.204 3,663,060 4.1857 -0.26%
1996-10-15 0 19.10 19.10 19.15 18.50 19.10 1,734,500 32,866,625 18.949 4.182 4.182 4.193 4.050 4.182 7,922,166 4.1487 3.52%
1996-10-14 0 18.45 18.45 18.50 18.20 18.50 1,085,500 19,974,525 18.401 4.039 4.039 4.050 3.985 4.050 4,957,919 4.0288 1.37%
1996-10-11 0 18.20 18.20 18.40 18.10 18.20 162,000 2,939,600 18.146 3.985 3.985 4.029 3.963 3.985 739,920 3.9729 0.28%
1996-10-10 0 18.15 18.10 18.15 18.05 18.15 305,500 5,530,075 18.102 3.974 3.963 3.974 3.952 3.974 1,395,343 3.9632 -0.82%
1996-10-09 0 18.30 18.15 18.30 18.30 18.30 50,000 915,000 18.300 4.007 3.974 4.007 4.007 4.007 228,370 4.0067 -0.27%
1996-10-08 0 18.35 18.35 18.40 18.30 18.40 996,500 18,307,800 18.372 4.018 4.018 4.029 4.007 4.029 4,551,420 4.0224 -0.27%
1996-10-07 0 18.40 18.30 18.40 18.20 18.50 512,500 9,420,000 18.380 4.029 4.007 4.029 3.985 4.050 2,340,796 4.0243 3.08%
1996-10-04 0 17.85 17.85 18.05 17.85 18.05 356,000 6,405,475 17.993 3.908 3.908 3.952 3.908 3.952 1,625,997 3.9394 -0.28%
1996-10-03 0 17.90 17.90 18.00 17.80 17.85 54,823 978,020 17.840 3.919 3.919 3.941 3.897 3.908 250,399 3.9058 0.28%
1996-10-02 0 17.85 17.80 17.90 17.85 18.00 50,000 896,400 17.928 3.908 3.897 3.919 3.908 3.941 228,370 3.9252 0.28%
1996-10-01 0 17.80 - 17.80 17.80 18.25 72,000 1,304,200 18.114 3.897 - 3.897 3.897 3.996 328,853 3.9659 -2.73%
1996-09-30 0 18.30 18.20 18.30 18.25 18.40 413,000 7,554,500 18.292 4.007 3.985 4.007 3.996 4.029 1,886,339 4.0048 0.00%
1996-09-27 0 18.30 18.20 18.30 18.00 18.35 794,500 14,483,800 18.230 4.007 3.985 4.007 3.941 4.018 3,628,804 3.9913 -0.81%
1996-09-26 0 18.45 18.45 18.50 17.70 18.45 425,500 7,668,625 18.023 4.039 4.039 4.050 3.875 4.039 1,943,431 3.9459 4.24%
1996-09-25 0 17.70 17.65 17.80 17.65 17.70 244,500 4,326,175 17.694 3.875 3.864 3.897 3.864 3.875 1,116,731 3.8740 0.28%
1996-09-24 0 17.65 17.60 17.70 17.40 17.65 238,500 4,202,750 17.622 3.864 3.853 3.875 3.810 3.864 1,089,326 3.8581 0.57%
1996-09-23 0 17.55 17.55 17.60 17.50 17.65 531,000 9,308,650 17.530 3.842 3.842 3.853 3.831 3.864 2,425,293 3.8382 -0.28%
1996-09-20 0 17.60 17.55 17.60 17.55 17.60 66,000 1,159,500 17.568 3.853 3.842 3.853 3.842 3.853 301,449 3.8464 0.28%
1996-09-19 0 17.55 17.55 17.60 17.55 17.60 145,000 2,548,250 17.574 3.842 3.842 3.853 3.842 3.853 662,274 3.8477 0.00%
1996-09-18 0 17.55 17.55 17.60 17.55 17.55 88,551 1,554,047 17.550 3.842 3.842 3.853 3.842 3.842 404,448 3.8424 -0.28%
1996-09-17 0 17.60 17.60 17.70 17.60 17.75 148,500 2,619,625 17.641 3.853 3.853 3.875 3.853 3.886 678,260 3.8623 -0.28%
1996-09-16 0 17.65 17.65 17.70 17.60 17.70 913,500 16,082,275 17.605 3.864 3.864 3.875 3.853 3.875 4,172,325 3.8545 0.00%
1996-09-13 0 17.65 17.65 17.70 17.60 17.65 324,500 5,718,425 17.622 3.864 3.864 3.875 3.853 3.864 1,482,123 3.8583 0.28%
1996-09-12 0 17.60 17.60 17.65 17.60 17.65 121,500 2,139,400 17.608 3.853 3.853 3.864 3.853 3.864 554,940 3.8552 -0.28%
1996-09-11 0 17.65 17.65 17.70 17.65 17.65 53,000 935,450 17.650 3.864 3.864 3.875 3.864 3.864 242,073 3.8643 0.28%
1996-09-10 0 17.60 17.60 17.70 17.60 17.75 371,000 6,557,450 17.675 3.853 3.853 3.875 3.853 3.886 1,694,508 3.8698 -0.28%
1996-09-09 0 17.65 17.60 17.70 17.65 17.70 88,000 1,553,750 17.656 3.864 3.853 3.875 3.864 3.875 401,932 3.8657 0.28%
1996-09-06 0 17.60 17.60 17.65 17.60 17.65 18,000 317,475 17.638 3.853 3.853 3.864 3.853 3.864 82,213 3.8616 -0.28%
1996-09-05 0 17.65 17.60 17.65 17.55 17.70 47,500 836,150 17.603 3.864 3.853 3.864 3.842 3.875 216,952 3.8541 -0.28%
1996-09-04 0 17.70 17.60 17.70 - - 400,000 7,050,000 17.625 3.875 3.853 3.875 - - 1,826,962 3.8589 0.00%
1996-09-03 0 17.70 17.60 17.70 17.55 17.70 107,500 1,896,275 17.640 3.875 3.853 3.875 3.842 3.875 490,996 3.8621 0.28%
1996-09-02 0 17.65 17.65 17.70 17.35 17.65 53,000 928,175 17.513 3.864 3.864 3.875 3.799 3.864 242,073 3.8343 0.57%
1996-08-30 0 17.55 17.55 17.70 17.55 17.70 75,000 1,322,200 17.629 3.842 3.842 3.875 3.842 3.875 342,555 3.8598 -1.68%
1996-08-29 0 17.85 17.80 17.85 17.80 17.85 21,000 374,550 17.836 3.908 3.897 3.908 3.897 3.908 95,916 3.9050 0.28%
1996-08-28 0 17.80 17.70 17.80 17.70 18.00 181,500 3,224,200 17.764 3.897 3.875 3.897 3.875 3.941 828,984 3.8893 -0.84%
1996-08-27 0 17.95 17.90 17.95 17.90 18.20 377,000 6,780,025 17.984 3.930 3.919 3.930 3.919 3.985 1,721,912 3.9375 -1.37%
1996-08-23 0 18.20 18.10 18.20 18.00 18.50 2,296,500 41,667,325 18.144 3.985 3.963 3.985 3.941 4.050 10,489,048 3.9725 1.68%
1996-08-22 0 17.90 17.90 18.00 17.60 17.90 378,000 6,683,125 17.680 3.919 3.919 3.941 3.853 3.919 1,726,479 3.8710 1.70%
1996-08-21 0 17.60 17.60 17.65 17.55 17.60 108,000 1,900,650 17.599 3.853 3.853 3.864 3.842 3.853 493,280 3.8531 0.00%
1996-08-20 0 17.60 17.50 17.60 17.60 17.65 65,000 1,144,125 17.602 3.853 3.831 3.853 3.853 3.864 296,881 3.8538 0.00%
1996-08-19 0 17.60 17.50 17.60 17.50 17.60 38,500 675,400 17.543 3.853 3.831 3.853 3.831 3.853 175,845 3.8409 0.28%
1996-08-16 0 17.55 17.50 17.55 17.55 17.60 97,000 1,702,525 17.552 3.842 3.831 3.842 3.842 3.853 443,038 3.8428 -0.28%
1996-08-15 0 17.60 17.55 17.60 17.60 17.60 51,000 897,600 17.600 3.853 3.842 3.853 3.853 3.853 232,938 3.8534 0.00%
1996-08-14 0 17.60 17.55 17.60 17.55 17.60 153,000 2,689,050 17.575 3.853 3.842 3.853 3.842 3.853 698,813 3.8480 0.28%
1996-08-13 0 17.55 17.50 17.60 17.50 17.60 396,000 6,954,725 17.562 3.842 3.831 3.853 3.831 3.853 1,808,693 3.8452 0.29%
1996-08-12 0 17.50 17.50 17.55 17.50 17.55 445,300 7,793,300 17.501 3.831 3.831 3.842 3.831 3.842 2,033,866 3.8318 -0.28%
1996-08-09 0 17.55 17.50 17.55 17.50 17.55 6,058,000 106,015,100 17.500 3.842 3.831 3.842 3.831 3.842 27,669,346 3.8315 0.00%
1996-08-08 0 17.55 17.50 17.55 17.50 17.60 1,354,500 23,704,200 17.500 3.842 3.831 3.842 3.831 3.853 6,186,552 3.8316 0.00%
1996-08-07 0 17.55 17.50 17.55 17.50 17.55 1,449,500 25,370,200 17.503 3.842 3.831 3.842 3.831 3.842 6,620,455 3.8321 0.00%
1996-08-06 0 17.55 17.50 17.55 17.50 17.65 3,663,500 64,156,200 17.512 3.842 3.831 3.842 3.831 3.864 16,732,692 3.8342 0.00%
1996-08-05 0 17.55 17.50 17.55 17.50 17.70 8,080,500 141,864,775 17.556 3.842 3.831 3.842 3.831 3.875 36,906,925 3.8439

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