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
2026-07-09 0 18.32 18.29 18.32 18.15 18.52 782,500 14,297,180 18.271 18.32 18.29 18.32 18.15 18.52 782,500 18.271 -0.70%
2026-07-08 0 18.45 18.44 18.45 18.21 18.56 1,047,000 19,256,895 18.392 18.45 18.44 18.45 18.21 18.56 1,047,000 18.392 1.32%
2026-07-07 0 18.21 18.21 18.22 18.10 18.83 1,139,500 20,792,654 18.247 18.21 18.21 18.22 18.10 18.83 1,139,500 18.247 -1.67%
2026-07-06 0 18.52 18.51 18.52 18.43 18.74 519,632 9,634,582 18.541 18.52 18.51 18.52 18.43 18.74 519,632 18.541 -0.05%
2026-07-03 0 18.53 18.52 18.53 18.18 18.61 1,410,500 26,090,767 18.498 18.53 18.52 18.53 18.18 18.61 1,410,500 18.498 2.04%
2026-07-02 0 18.16 18.16 18.21 17.99 18.50 1,640,500 29,748,541 18.134 18.16 18.16 18.21 17.99 18.50 1,640,500 18.134 0.67%
2026-06-30 0 18.04 18.04 18.12 17.98 18.92 1,489,700 27,008,771 18.130 18.04 18.04 18.12 17.98 18.92 1,489,700 18.130 -2.59%
2026-06-29 0 18.52 18.47 18.52 18.07 18.63 1,360,000 25,134,175 18.481 18.52 18.47 18.52 18.07 18.63 1,360,000 18.481 2.49%
2026-06-26 0 18.07 18.07 18.08 18.00 18.56 1,582,759 28,614,689 18.079 18.07 18.07 18.08 18.00 18.56 1,582,759 18.079 -2.64%
2026-06-25 0 18.56 18.42 18.56 18.32 18.69 1,767,500 32,663,390 18.480 18.56 18.42 18.56 18.32 18.69 1,767,500 18.480 1.31%
2026-06-24 0 18.32 18.31 18.32 18.10 18.79 1,189,000 21,700,018 18.251 18.32 18.31 18.32 18.10 18.79 1,189,000 18.251 0.49%
2026-06-23 0 18.23 18.20 18.23 17.91 18.45 1,450,500 26,231,424 18.084 18.23 18.20 18.23 17.91 18.45 1,450,500 18.084 -0.16%
2026-06-22 0 18.26 18.25 18.26 17.80 18.46 2,013,998 36,635,696 18.191 18.26 18.25 18.26 17.80 18.46 2,013,998 18.191 -1.24%
2026-06-18 0 18.49 18.49 18.50 18.37 19.18 2,787,600 51,638,839 18.524 18.49 18.49 18.50 18.37 19.18 2,787,600 18.524 -2.79%
2026-06-17 0 19.02 19.01 19.02 18.82 19.84 2,851,771 54,479,795 19.104 19.02 19.01 19.02 18.82 19.84 2,851,771 19.104 -2.66%
2026-06-16 0 19.54 19.51 19.54 19.36 20.08 2,370,150 46,365,303 19.562 19.54 19.51 19.54 19.36 20.08 2,370,150 19.562 -1.86%
2026-06-15 0 19.91 19.91 19.92 19.74 20.18 1,079,000 21,465,490 19.894 19.91 19.91 19.92 19.74 20.18 1,079,000 19.894 0.10%
2026-06-12 0 19.89 19.86 19.90 19.76 20.24 1,523,100 30,393,578 19.955 19.89 19.86 19.90 19.76 20.24 1,523,100 19.955 0.05%
2026-06-11 0 19.88 19.86 19.88 19.71 20.00 1,548,600 30,805,844 19.893 19.88 19.86 19.88 19.71 20.00 1,548,600 19.893 0.56%
2026-06-10 0 19.77 19.77 19.78 19.42 19.98 2,151,885 42,407,028 19.707 19.77 19.77 19.78 19.42 19.98 2,151,885 19.707 -0.65%
2026-06-09 0 19.90 19.90 19.96 19.55 20.10 2,176,318 43,046,876 19.780 19.90 19.90 19.96 19.55 20.10 2,176,318 19.780 -1.00%
2026-06-08 0 20.10 20.06 20.10 19.84 20.28 4,654,654 94,142,679 20.225 20.10 20.06 20.10 19.84 20.28 4,654,654 20.225 -3.64%
2026-06-05 0 20.86 20.62 20.86 20.40 20.86 7,311,742 151,679,490 20.745 20.86 20.62 20.86 20.40 20.86 7,311,742 20.745 1.96%
2026-06-04 0 20.46 20.44 20.46 20.28 20.68 1,743,200 35,658,885 20.456 20.46 20.44 20.46 20.28 20.68 1,743,200 20.456 0.89%
2026-06-03 0 20.28 20.28 20.30 20.20 20.86 3,867,000 78,773,352 20.371 20.28 20.28 20.30 20.20 20.86 3,867,000 20.371 -1.84%
2026-06-02 0 20.66 20.66 20.68 20.40 20.98 2,780,802 57,264,069 20.593 20.66 20.66 20.68 20.40 20.98 2,780,802 20.593 0.78%
2026-06-01 0 20.50 20.50 20.74 20.50 20.78 2,091,000 43,086,795 20.606 20.50 20.50 20.74 20.50 20.78 2,091,000 20.606 -1.16%
2026-05-29 0 20.74 20.74 20.76 20.58 21.28 3,915,959 81,300,329 20.761 20.74 20.74 20.76 20.58 21.28 3,915,959 20.761 -1.43%
2026-05-28 0 21.04 21.02 21.04 20.66 21.20 3,262,670 68,110,541 20.876 21.04 21.02 21.04 20.66 21.20 3,262,670 20.876 -0.66%
2026-05-27 0 21.18 21.18 21.20 21.04 21.98 1,417,643 30,158,543 21.274 21.18 21.18 21.20 21.04 21.98 1,417,643 21.274 -2.62%
2026-05-26 0 22.70 22.64 22.70 22.56 23.22 1,651,500 37,660,147 22.804 21.75 21.69 21.75 21.62 22.25 1,723,634 21.849 -2.32%
2026-05-22 0 23.24 23.14 23.24 22.92 23.28 1,370,167 31,687,033 23.126 22.27 22.17 22.27 21.96 22.31 1,430,013 22.159 0.61%
2026-05-21 0 23.10 23.08 23.10 22.98 23.50 1,730,000 40,085,033 23.171 22.13 22.11 22.13 22.02 22.52 1,805,563 22.201 -1.03%
2026-05-20 0 23.34 23.26 23.34 22.86 23.36 2,046,246 47,504,590 23.215 22.36 22.29 22.36 21.90 22.38 2,135,622 22.244 0.34%
2026-05-19 0 23.26 23.24 23.26 23.00 23.68 2,532,506 58,772,688 23.207 22.29 22.27 22.29 22.04 22.69 2,643,121 22.236 0.35%
2026-05-18 0 23.18 23.18 23.20 23.00 23.76 2,687,521 62,432,166 23.230 22.21 22.21 22.23 22.04 22.77 2,804,907 22.258 -2.44%
2026-05-15 0 23.76 23.76 23.78 23.62 24.06 2,330,304 55,463,944 23.801 22.77 22.77 22.78 22.63 23.05 2,432,087 22.805 -2.06%
2026-05-14 0 24.26 24.24 24.26 23.96 24.52 2,079,327 50,144,632 24.116 23.24 23.23 23.24 22.96 23.49 2,170,148 23.107 -0.16%
2026-05-13 0 24.30 24.28 24.30 23.98 24.74 3,434,403 82,994,105 24.166 23.28 23.26 23.28 22.98 23.70 3,584,411 23.154 -1.14%
2026-05-12 0 24.58 24.58 24.62 24.52 25.16 1,197,033 29,547,265 24.684 23.55 23.55 23.59 23.49 24.11 1,249,317 23.651 -1.68%
2026-05-11 0 25.00 24.94 25.00 24.70 25.26 807,500 20,113,375 24.908 23.95 23.90 23.95 23.67 24.20 842,770 23.866 -0.08%
2026-05-08 0 25.02 25.02 25.04 24.46 25.02 1,369,714 33,985,010 24.812 23.97 23.97 23.99 23.44 23.97 1,429,541 23.773 -1.26%
2026-05-07 0 25.34 25.32 25.34 24.56 25.34 4,201,173 104,428,446 24.857 24.28 24.26 24.28 23.53 24.28 4,384,673 23.817 1.69%
2026-05-06 0 24.92 24.90 24.92 24.16 24.92 3,034,608 74,718,663 24.622 23.88 23.86 23.88 23.15 23.88 3,167,154 23.592 3.15%
2026-05-05 0 24.16 24.08 24.16 23.56 24.16 663,000 15,928,415 24.025 23.15 23.07 23.15 22.57 23.15 691,959 23.019 1.26%
2026-05-04 0 23.86 23.82 23.86 23.80 24.16 403,011 9,625,221 23.883 22.86 22.82 22.86 22.80 23.15 420,614 22.884 0.51%
2026-04-30 0 23.74 23.72 23.74 23.54 24.18 2,259,500 53,851,754 23.833 22.75 22.73 22.75 22.55 23.17 2,358,191 22.836 0.08%
2026-04-29 0 23.72 23.70 23.72 23.10 23.78 944,500 22,268,465 23.577 22.73 22.71 22.73 22.13 22.78 985,754 22.590 2.68%
2026-04-28 0 23.10 23.10 23.12 22.84 23.26 749,500 17,279,416 23.055 22.13 22.13 22.15 21.88 22.29 782,237 22.090 -0.35%
2026-04-27 0 23.18 23.08 23.18 22.82 23.26 1,158,801 26,766,861 23.099 22.21 22.11 22.21 21.86 22.29 1,209,415 22.132 0.17%
2026-04-24 0 23.14 23.12 23.16 22.90 23.32 2,383,949 54,990,333 23.067 22.17 22.15 22.19 21.94 22.34 2,488,076 22.102 -1.78%
2026-04-23 0 23.56 23.46 23.56 23.08 23.66 1,428,243 33,419,633 23.399 22.57 22.48 22.57 22.11 22.67 1,490,626 22.420 0.43%
2026-04-22 0 23.46 23.44 23.46 23.08 23.80 1,700,500 39,794,465 23.402 22.48 22.46 22.48 22.11 22.80 1,774,775 22.422 -0.34%
2026-04-21 0 23.54 23.50 23.54 22.26 23.56 3,056,500 70,550,015 23.082 22.55 22.52 22.55 21.33 22.57 3,190,002 22.116 5.00%
2026-04-20 0 22.42 22.40 22.42 22.20 22.50 900,000 20,091,475 22.324 21.48 21.46 21.48 21.27 21.56 939,310 21.390 0.00%
2026-04-17 0 22.42 22.42 22.44 22.22 22.58 683,071 15,289,828 22.384 21.48 21.48 21.50 21.29 21.64 712,906 21.447 -0.80%
2026-04-16 0 22.60 22.58 22.60 22.28 22.98 1,178,544 26,460,595 22.452 21.65 21.64 21.65 21.35 22.02 1,230,021 21.512 0.00%
2026-04-15 0 22.60 22.58 22.60 22.40 22.94 957,500 21,574,320 22.532 21.65 21.64 21.65 21.46 21.98 999,322 21.589 -0.26%
2026-04-14 0 22.66 22.66 22.70 22.42 22.80 930,500 21,041,160 22.613 21.71 21.71 21.75 21.48 21.85 971,143 21.666 0.18%
2026-04-13 0 22.62 22.54 22.62 22.36 23.18 1,182,534 26,639,698 22.528 21.67 21.60 21.67 21.42 22.21 1,234,185 21.585 -2.16%
2026-04-10 0 23.12 23.08 23.12 22.90 23.46 1,414,915 32,696,749 23.109 22.15 22.11 22.15 21.94 22.48 1,476,716 22.142 1.76%
2026-04-09 0 22.72 22.70 22.72 22.54 22.94 960,100 21,821,456 22.728 21.77 21.75 21.77 21.60 21.98 1,002,035 21.777 -1.47%
2026-04-08 0 23.06 23.02 23.06 22.18 23.06 2,140,464 48,933,514 22.861 22.09 22.06 22.09 21.25 22.09 2,233,956 21.904 4.72%
2026-04-02 0 22.02 22.02 22.12 21.92 22.32 999,624 22,020,502 22.029 21.10 21.10 21.19 21.00 21.39 1,043,286 21.107 -1.08%
2026-04-01 0 22.26 22.24 22.26 22.02 22.32 712,551 15,829,246 22.215 21.33 21.31 21.33 21.10 21.39 743,674 21.285 1.92%
2026-03-31 0 21.84 21.82 21.84 21.60 22.08 2,813,545 61,187,502 21.747 20.93 20.91 20.93 20.70 21.16 2,936,435 20.837 0.28%
2026-03-30 0 21.78 21.78 21.80 21.46 22.04 1,231,520 26,702,189 21.682 20.87 20.87 20.89 20.56 21.12 1,285,311 20.775 -0.82%
2026-03-27 0 21.96 21.96 22.04 21.42 22.02 1,011,500 22,125,425 21.874 21.04 21.04 21.12 20.52 21.10 1,055,680 20.958 0.27%
2026-03-26 0 21.90 21.90 21.92 21.70 22.26 1,055,500 23,107,510 21.892 20.98 20.98 21.00 20.79 21.33 1,101,602 20.976 -1.88%
2026-03-25 0 22.32 22.32 22.42 22.00 22.50 1,586,500 35,422,129 22.327 21.39 21.39 21.48 21.08 21.56 1,655,795 21.393 0.72%
2026-03-24 0 22.16 22.12 22.16 21.22 22.20 3,376,500 73,763,660 21.846 21.23 21.19 21.23 20.33 21.27 3,523,979 20.932 4.63%
2026-03-23 0 21.18 21.18 21.20 20.98 21.80 3,919,185 83,143,868 21.215 20.29 20.29 20.31 20.10 20.89 4,090,368 20.327 -3.64%
2026-03-20 0 21.98 21.98 22.06 21.84 22.36 3,729,641 82,079,503 22.007 21.06 21.06 21.14 20.93 21.42 3,892,545 21.086 -1.35%
2026-03-19 0 22.28 22.26 22.28 22.22 23.14 1,538,878 34,514,522 22.428 21.35 21.33 21.35 21.29 22.17 1,606,093 21.490 -4.13%
2026-03-18 0 23.24 23.24 23.38 23.06 23.44 886,550 20,645,999 23.288 22.27 22.27 22.40 22.09 22.46 925,273 22.313 1.04%
2026-03-17 0 23.00 23.00 23.02 22.92 23.42 589,542 13,619,009 23.101 22.04 22.04 22.06 21.96 22.44 615,292 22.134 -0.35%
2026-03-16 0 23.08 23.08 23.10 22.78 23.16 347,075 7,980,773 22.994 22.11 22.11 22.13 21.83 22.19 362,235 22.032 -0.35%
2026-03-13 0 23.16 23.16 23.18 22.70 23.16 1,712,500 39,382,838 22.997 22.19 22.19 22.21 21.75 22.19 1,787,299 22.035 -0.09%
2026-03-12 0 23.18 23.08 23.18 22.64 23.50 1,650,268 37,941,264 22.991 22.21 22.11 22.21 21.69 22.52 1,722,349 22.029 -1.53%
2026-03-11 0 23.54 23.50 23.54 23.10 23.80 2,041,500 47,796,255 23.412 22.55 22.52 22.55 22.13 22.80 2,130,669 22.433 1.82%
2026-03-10 0 23.12 23.12 23.16 22.60 23.40 4,709,766 108,692,319 23.078 22.15 22.15 22.19 21.65 22.42 4,915,480 22.112 2.94%
2026-03-09 0 22.46 22.46 22.58 22.02 23.18 3,300,600 74,167,058 22.471 21.52 21.52 21.64 21.10 22.21 3,444,764 21.530 -5.23%
2026-03-06 0 23.70 23.68 23.70 23.42 24.18 2,963,994 70,301,300 23.718 22.71 22.69 22.71 22.44 23.17 3,093,456 22.726 -1.33%
2026-03-05 0 24.02 24.02 24.04 23.50 24.28 3,098,876 74,318,518 23.982 23.01 23.01 23.03 22.52 23.26 3,234,229 22.979 2.30%
2026-03-04 0 23.48 23.48 23.56 23.36 24.20 3,310,848 78,012,463 23.563 22.50 22.50 22.57 22.38 23.19 3,455,460 22.577 -3.29%
2026-03-03 0 24.28 24.28 24.30 24.12 25.20 2,640,072 64,518,170 24.438 23.26 23.26 23.28 23.11 24.15 2,755,385 23.415 -2.02%
2026-03-02 0 24.78 24.78 24.84 24.62 25.30 3,520,500 87,480,488 24.849 23.74 23.74 23.80 23.59 24.24 3,674,269 23.809 -1.74%
2026-02-27 0 25.22 25.22 25.26 24.62 25.32 4,348,990 109,045,640 25.074 24.16 24.16 24.20 23.59 24.26 4,538,946 24.024 2.11%
2026-02-26 0 24.70 24.70 24.72 24.62 26.04 2,498,957 62,807,954 25.134 23.67 23.67 23.69 23.59 24.95 2,608,107 24.082 -4.11%
2026-02-25 0 25.76 25.76 25.78 25.62 26.10 2,023,171 52,268,363 25.835 24.68 24.68 24.70 24.55 25.01 2,111,539 24.754 -0.39%
2026-02-24 0 25.86 25.78 25.86 25.22 26.04 3,220,086 82,428,063 25.598 24.78 24.70 24.78 24.16 24.95 3,360,733 24.527 0.62%
2026-02-23 0 25.70 25.64 25.70 25.30 25.74 1,475,782 37,795,238 25.610 24.62 24.57 24.62 24.24 24.66 1,540,241 24.539 1.18%
2026-02-20 0 25.40 25.38 25.40 25.36 26.08 1,665,228 42,558,364 25.557 24.34 24.32 24.34 24.30 24.99 1,737,962 24.488 -0.70%
2026-02-16 0 25.58 25.46 25.58 25.02 25.58 465,500 11,827,145 25.407 24.51 24.39 24.51 23.97 24.51 485,832 24.344 1.67%
2026-02-13 0 25.16 25.12 25.16 24.56 25.18 1,890,502 47,281,704 25.010 24.11 24.07 24.11 23.53 24.13 1,973,076 23.963 0.64%
2026-02-12 0 25.00 25.00 25.06 24.90 25.60 1,262,820 31,696,308 25.100 23.95 23.95 24.01 23.86 24.53 1,317,978 24.049 -1.57%
2026-02-11 0 25.40 25.30 25.40 24.90 25.40 951,428 23,926,323 25.148 24.34 24.24 24.34 23.86 24.34 992,985 24.095 0.47%
2026-02-10 0 25.28 25.26 25.30 24.76 25.36 2,201,299 55,312,323 25.127 24.22 24.20 24.24 23.72 24.30 2,297,448 24.076 1.53%
2026-02-09 0 24.90 24.70 24.90 24.28 25.08 3,250,971 80,541,663 24.775 23.86 23.67 23.86 23.26 24.03 3,392,967 23.738 2.05%
2026-02-06 0 24.40 24.38 24.40 24.04 24.86 1,435,530 34,973,907 24.363 23.38 23.36 23.38 23.03 23.82 1,498,231 23.343 -1.05%
2026-02-05 0 24.66 24.48 24.66 24.24 24.82 1,121,447 27,535,848 24.554 23.63 23.46 23.63 23.23 23.78 1,170,430 23.526 0.49%
2026-02-04 0 24.54 24.46 24.54 24.34 24.94 2,293,268 56,487,395 24.632 23.51 23.44 23.51 23.32 23.90 2,393,434 23.601 0.33%
2026-02-03 0 24.46 24.38 24.46 23.80 24.46 2,084,964 50,606,237 24.272 23.44 23.36 23.44 22.80 23.44 2,176,031 23.256 3.82%
2026-02-02 0 23.56 23.54 23.56 23.24 24.34 1,969,725 46,382,090 23.547 22.57 22.55 22.57 22.27 23.32 2,055,759 22.562 -0.67%
2026-01-30 0 23.72 23.72 24.02 23.72 24.48 3,092,990 74,221,889 23.997 22.73 22.73 23.01 22.73 23.46 3,228,086 22.993 -2.15%
2026-01-29 0 24.24 24.22 24.24 23.54 24.24 3,098,940 74,677,535 24.098 23.23 23.21 23.23 22.55 23.23 3,234,296 23.089 1.59%
2026-01-28 0 23.86 23.84 23.88 23.62 23.94 2,268,214 54,004,736 23.809 22.86 22.84 22.88 22.63 22.94 2,367,285 22.813 0.85%
2026-01-27 0 23.66 23.56 23.66 23.36 23.78 2,535,601 59,860,312 23.608 22.67 22.57 22.67 22.38 22.78 2,646,351 22.620 0.17%
2026-01-26 0 23.62 23.48 23.62 22.86 23.68 4,025,714 94,480,398 23.469 22.63 22.50 22.63 21.90 22.69 4,201,550 22.487 2.70%
2026-01-23 0 23.00 22.98 23.00 22.80 23.10 1,986,668 45,598,711 22.952 22.04 22.02 22.04 21.85 22.13 2,073,442 21.992 0.70%
2026-01-22 0 22.84 22.70 22.84 21.88 23.00 3,534,300 80,138,505 22.675 21.88 21.75 21.88 20.96 22.04 3,688,672 21.726 4.58%
2026-01-21 0 21.84 21.80 21.84 21.42 21.86 1,165,529 25,334,560 21.737 20.93 20.89 20.93 20.52 20.95 1,216,437 20.827 1.11%
2026-01-20 0 21.60 21.52 21.60 21.38 21.76 1,115,228 24,019,438 21.538 20.70 20.62 20.70 20.49 20.85 1,163,939 20.636 -0.46%
2026-01-19 0 21.70 21.60 21.70 21.00 21.90 1,907,569 41,307,539 21.655 20.79 20.70 20.79 20.12 20.98 1,990,888 20.748 1.12%
2026-01-16 0 21.46 21.36 21.46 20.94 21.48 1,779,348 37,934,820 21.320 20.56 20.47 20.56 20.06 20.58 1,857,067 20.427 1.80%
2026-01-15 0 21.08 20.96 21.08 20.76 21.08 1,374,498 28,843,848 20.985 20.20 20.08 20.20 19.89 20.20 1,434,534 20.107 1.15%
2026-01-14 0 20.84 20.68 20.84 20.52 20.90 1,801,716 37,399,059 20.757 19.97 19.81 19.97 19.66 20.03 1,880,412 19.889 1.36%
2026-01-13 0 20.56 20.52 20.56 20.32 20.74 2,680,787 55,001,393 20.517 19.70 19.66 19.70 19.47 19.87 2,797,879 19.658 0.98%
2026-01-12 0 20.36 20.16 20.36 20.04 20.44 2,151,210 43,511,220 20.226 19.51 19.32 19.51 19.20 19.58 2,245,171 19.380 0.79%
2026-01-09 0 20.20 20.04 20.20 19.84 20.20 1,027,000 20,544,910 20.005 19.35 19.20 19.35 19.01 19.35 1,071,857 19.168 0.80%
2026-01-08 0 20.04 20.02 20.04 19.79 20.18 1,297,222 25,980,986 20.028 19.20 19.18 19.20 18.96 19.34 1,353,882 19.190 0.40%
2026-01-07 0 19.96 19.94 19.97 19.71 20.02 959,949 19,073,558 19.869 19.12 19.11 19.13 18.89 19.18 1,001,878 19.038 0.15%
2026-01-06 0 19.93 19.93 19.94 19.80 20.28 1,360,500 27,240,855 20.023 19.10 19.10 19.11 18.97 19.43 1,419,924 19.185 0.05%
2026-01-05 0 19.92 19.92 19.93 19.78 20.46 2,576,710 51,330,162 19.921 19.09 19.09 19.10 18.95 19.60 2,689,256 19.087 -2.64%
2026-01-02 0 20.46 20.38 20.46 20.18 20.52 807,705 16,408,584 20.315 19.60 19.53 19.60 19.34 19.66 842,984 19.465 0.89%
2025-12-31 0 20.28 20.22 20.28 20.18 20.40 378,505 7,665,641 20.252 19.43 19.37 19.43 19.34 19.55 395,037 19.405 -0.59%
2025-12-30 0 20.40 20.30 20.40 20.12 20.58 663,597 13,520,233 20.374 19.55 19.45 19.55 19.28 19.72 692,582 19.521 -0.68%
2025-12-29 0 20.54 20.48 20.54 20.42 20.86 668,935 13,755,981 20.564 19.68 19.62 19.68 19.57 19.99 698,153 19.703 -2.19%
2025-12-24 0 21.00 20.84 21.00 20.64 21.00 369,700 7,734,828 20.922 20.12 19.97 20.12 19.78 20.12 385,848 20.046 0.86%
2025-12-23 0 20.82 20.72 20.82 20.38 21.12 1,546,329 32,278,339 20.874 19.95 19.85 19.95 19.53 20.24 1,613,870 20.001 1.26%
2025-12-22 0 20.56 20.48 20.56 20.12 20.64 1,334,069 27,355,673 20.505 19.70 19.62 19.70 19.28 19.78 1,392,339 19.647 2.49%
2025-12-19 0 20.06 20.06 20.14 20.06 20.40 1,109,770 22,365,747 20.153 19.22 19.22 19.30 19.22 19.55 1,158,243 19.310 -0.69%
2025-12-18 0 20.20 20.14 20.20 20.08 20.26 444,525 8,966,469 20.171 19.35 19.30 19.35 19.24 19.41 463,941 19.327 -0.30%
2025-12-17 0 20.26 20.22 20.26 19.98 20.46 738,209 14,897,752 20.181 19.41 19.37 19.41 19.14 19.60 770,453 19.336 0.90%
2025-12-16 0 20.08 20.08 20.10 20.02 20.78 1,281,020 25,800,699 20.141 19.24 19.24 19.26 19.18 19.91 1,336,973 19.298 -1.18%
2025-12-15 0 20.32 20.32 20.38 20.32 20.64 664,463 13,614,320 20.489 19.47 19.47 19.53 19.47 19.78 693,486 19.632 -1.74%
2025-12-12 0 20.68 20.60 20.68 20.20 20.78 1,886,456 38,914,083 20.628 19.81 19.74 19.81 19.35 19.91 1,968,853 19.765 2.07%
2025-12-11 0 20.26 20.24 20.26 20.04 20.30 351,454 7,109,797 20.230 19.41 19.39 19.41 19.20 19.45 366,805 19.383 -0.10%
2025-12-10 0 20.28 20.14 20.28 19.92 20.42 846,542 17,110,615 20.212 19.43 19.30 19.43 19.09 19.57 883,517 19.366 0.70%
2025-12-09 0 20.14 20.10 20.14 19.88 20.34 876,911 17,607,606 20.079 19.30 19.26 19.30 19.05 19.49 915,213 19.239 -0.59%
2025-12-08 0 20.26 20.24 20.26 20.20 20.68 1,062,006 21,559,087 20.300 19.41 19.39 19.41 19.35 19.81 1,108,392 19.451 -1.46%
2025-12-05 0 20.56 20.50 20.56 20.24 20.66 1,034,228 21,185,312 20.484 19.70 19.64 19.70 19.39 19.80 1,079,401 19.627 -0.39%
2025-12-04 0 20.64 20.60 20.64 20.42 20.66 369,000 7,601,220 20.600 19.78 19.74 19.78 19.57 19.80 385,117 19.737 -0.19%
2025-12-03 0 20.68 20.66 20.68 20.60 21.16 1,367,422 28,407,263 20.774 19.81 19.80 19.81 19.74 20.27 1,427,148 19.905 -1.52%
2025-12-02 0 21.00 20.94 21.00 20.56 21.00 1,470,847 30,571,757 20.785 20.12 20.06 20.12 19.70 20.12 1,535,091 19.915 1.55%
2025-12-01 0 20.68 20.66 20.68 20.42 21.48 3,265,539 67,425,416 20.648 19.81 19.80 19.81 19.57 20.58 3,408,172 19.783 -1.71%
2025-11-28 0 21.04 21.02 21.04 20.86 21.18 611,547 12,866,091 21.039 20.16 20.14 20.16 19.99 20.29 638,258 20.158 -0.94%
2025-11-27 0 21.24 21.22 21.24 21.16 21.46 1,161,333 24,766,895 21.326 20.35 20.33 20.35 20.27 20.56 1,212,058 20.434 -0.28%
2025-11-26 0 21.30 21.26 21.30 21.10 21.42 916,811 19,545,846 21.319 20.41 20.37 20.41 20.22 20.52 956,856 20.427 0.95%
2025-11-25 0 21.10 21.08 21.10 21.02 21.44 1,268,813 26,878,747 21.184 20.22 20.20 20.22 20.14 20.54 1,324,232 20.298 0.48%
2025-11-24 0 21.00 21.00 21.02 20.42 21.06 1,413,200 29,565,143 20.921 20.12 20.12 20.14 19.57 20.18 1,474,926 20.045 2.74%
2025-11-21 0 20.44 20.42 20.44 20.36 20.94 798,644 16,353,753 20.477 19.58 19.57 19.58 19.51 20.06 833,527 19.620 -2.48%
2025-11-20 0 20.96 20.90 20.96 20.68 21.20 895,642 18,720,394 20.902 20.08 20.03 20.08 19.81 20.31 934,762 20.027 0.19%
2025-11-19 0 20.92 20.90 20.92 20.68 21.26 777,195 16,265,770 20.929 20.04 20.03 20.04 19.81 20.37 811,141 20.053 -0.29%
2025-11-18 0 20.98 20.90 20.98 20.86 21.48 1,076,729 22,673,739 21.058 20.10 20.03 20.10 19.99 20.58 1,123,759 20.177 -3.23%
2025-11-17 0 21.68 21.62 21.68 21.26 21.68 1,768,804 38,114,218 21.548 20.77 20.72 20.77 20.37 20.77 1,846,062 20.646 1.03%
2025-11-14 0 21.46 21.40 21.46 20.90 21.62 1,305,500 27,987,580 21.438 20.56 20.50 20.56 20.03 20.72 1,362,522 20.541 -0.83%
2025-11-13 0 21.64 21.62 21.64 21.34 21.66 1,651,589 35,590,031 21.549 20.73 20.72 20.73 20.45 20.75 1,723,727 20.647 0.74%
2025-11-12 0 21.48 21.42 21.48 20.52 21.66 3,545,485 75,397,939 21.266 20.58 20.52 20.58 19.66 20.75 3,700,345 20.376 4.37%
2025-11-11 0 20.58 20.54 20.58 20.32 20.72 1,163,372 23,819,233 20.474 19.72 19.68 19.72 19.47 19.85 1,214,186 19.617 1.08%
2025-11-10 0 20.36 20.32 20.36 19.97 20.42 1,379,399 27,910,884 20.234 19.51 19.47 19.51 19.13 19.57 1,439,649 19.387 1.29%
2025-11-07 0 20.10 20.06 20.10 19.80 20.10 751,754 15,057,711 20.030 19.26 19.22 19.26 18.97 19.26 784,589 19.192 0.50%
2025-11-06 0 20.00 20.00 20.02 19.82 20.00 829,161 16,525,270 19.930 19.16 19.16 19.18 18.99 19.16 865,377 19.096 1.42%
2025-11-05 0 19.72 19.72 19.75 19.24 19.84 1,942,212 38,264,854 19.702 18.89 18.89 18.92 18.43 19.01 2,027,044 18.877 0.20%
2025-11-04 0 19.68 19.66 19.68 19.54 19.82 2,464,510 48,518,844 19.687 18.86 18.84 18.86 18.72 18.99 2,572,155 18.863 0.41%
2025-11-03 0 19.60 19.58 19.60 19.34 19.65 2,122,568 41,333,841 19.474 18.78 18.76 18.78 18.53 18.83 2,215,278 18.659 0.20%
2025-10-31 0 19.56 19.55 19.56 19.50 19.76 1,334,389 26,154,293 19.600 18.74 18.73 18.74 18.68 18.93 1,392,673 18.780 -1.01%
2025-10-30 0 19.76 19.73 19.76 19.51 20.44 3,438,595 67,912,947 19.750 18.93 18.90 18.93 18.69 19.58 3,588,787 18.924 -2.18%
2025-10-28 0 20.20 20.18 20.20 20.02 20.56 1,339,487 27,001,882 20.158 19.35 19.34 19.35 19.18 19.70 1,397,993 19.315 -1.27%
2025-10-27 0 20.46 20.42 20.46 20.28 20.66 981,401 20,033,234 20.413 19.60 19.57 19.60 19.43 19.80 1,024,267 19.559 0.20%
2025-10-24 0 20.42 20.40 20.42 20.20 20.60 972,889 19,808,034 20.360 19.57 19.55 19.57 19.35 19.74 1,015,383 19.508 -0.20%
2025-10-23 0 20.46 20.38 20.46 20.18 20.50 741,850 15,113,216 20.372 19.60 19.53 19.60 19.34 19.64 774,253 19.520 0.39%
2025-10-22 0 20.38 20.36 20.38 20.20 20.54 865,450 17,658,289 20.404 19.53 19.51 19.53 19.35 19.68 903,251 19.550 0.39%
2025-10-21 0 20.30 20.30 20.32 20.22 20.70 921,724 18,826,673 20.425 19.45 19.45 19.47 19.37 19.83 961,983 19.571 -0.59%
2025-10-20 0 20.42 20.38 20.46 19.97 20.46 933,320 18,924,531 20.277 19.57 19.53 19.60 19.13 19.60 974,086 19.428 2.20%
2025-10-17 0 19.98 19.97 19.98 19.87 20.30 1,404,400 28,109,232 20.015 19.14 19.13 19.14 19.04 19.45 1,465,742 19.177 -1.48%
2025-10-16 0 20.28 20.26 20.28 20.04 20.78 1,100,228 22,226,780 20.202 19.43 19.41 19.43 19.20 19.91 1,148,284 19.357 -1.27%
2025-10-15 0 20.54 20.52 20.54 20.18 20.58 878,506 18,014,147 20.505 19.68 19.66 19.68 19.34 19.72 916,878 19.647 0.49%
2025-10-14 0 20.44 20.42 20.44 20.34 20.76 893,980 18,297,658 20.468 19.58 19.57 19.58 19.49 19.89 933,027 19.611 -0.49%
2025-10-13 0 20.54 20.54 20.56 20.00 20.98 1,628,538 33,161,006 20.362 19.68 19.68 19.70 19.16 20.10 1,699,670 19.510 -2.47%
2025-10-10 0 21.06 21.00 21.06 20.64 21.08 1,059,500 22,226,822 20.979 20.18 20.12 20.18 19.78 20.20 1,105,777 20.101 1.06%
2025-10-09 0 20.84 20.78 20.84 20.44 20.94 1,568,082 32,539,905 20.751 19.97 19.91 19.97 19.58 20.06 1,636,573 19.883 2.86%
2025-10-08 0 20.26 20.24 20.26 20.06 20.98 1,185,180 23,971,808 20.226 19.41 19.39 19.41 19.22 20.10 1,236,946 19.380 -0.49%
2025-10-06 0 20.36 20.34 20.36 20.32 20.80 748,764 15,288,459 20.418 19.51 19.49 19.51 19.47 19.93 781,469 19.564 -2.21%
2025-10-03 0 20.82 20.80 20.82 20.64 21.18 1,647,787 34,392,239 20.872 19.95 19.93 19.95 19.78 20.29 1,719,759 19.998 -1.42%
2025-10-02 0 21.12 21.12 21.14 20.84 21.30 1,558,968 32,955,805 21.140 20.24 20.24 20.26 19.97 20.41 1,627,061 20.255 1.34%
2025-09-30 0 20.84 20.82 20.84 20.52 21.22 2,118,186 43,976,168 20.761 19.97 19.95 19.97 19.66 20.33 2,210,704 19.892 -1.23%
2025-09-29 0 21.10 21.10 21.12 20.64 21.24 1,083,500 22,822,860 21.064 20.22 20.22 20.24 19.78 20.35 1,130,825 20.182 1.34%
2025-09-26 0 20.82 20.80 20.82 20.54 20.82 845,889 17,511,920 20.702 19.95 19.93 19.95 19.68 19.95 882,836 19.836 0.10%
2025-09-25 0 20.80 20.80 20.82 20.52 21.06 2,207,679 46,029,282 20.850 19.93 19.93 19.95 19.66 20.18 2,304,106 19.977 -0.48%
2025-09-24 0 20.90 20.88 20.90 20.86 21.50 1,352,555 28,346,507 20.958 20.03 20.01 20.03 19.99 20.60 1,411,632 20.081 0.19%
2025-09-23 0 20.86 20.86 20.94 20.76 21.02 1,401,132 29,231,670 20.863 19.99 19.99 20.06 19.89 20.14 1,462,331 19.990 -1.04%
2025-09-22 0 21.08 21.04 21.08 20.82 21.44 1,903,526 40,066,183 21.048 20.20 20.16 20.20 19.95 20.54 1,986,669 20.168 -1.22%
2025-09-19 0 21.34 21.34 21.44 21.10 21.76 3,256,037 69,502,453 21.346 20.45 20.45 20.54 20.22 20.85 3,398,255 20.452 -1.48%
2025-09-18 0 21.66 21.66 21.68 21.32 21.98 1,546,000 33,626,310 21.751 20.75 20.75 20.77 20.43 21.06 1,613,526 20.840 -1.46%
2025-09-17 0 21.98 21.94 21.98 21.76 22.04 2,115,570 46,429,264 21.946 21.06 21.02 21.06 20.85 21.12 2,207,974 21.028 0.64%
2025-09-16 0 21.84 21.76 21.84 21.64 21.98 1,894,604 41,251,578 21.773 20.93 20.85 20.93 20.73 21.06 1,977,357 20.862 0.37%
2025-09-15 0 21.76 21.76 21.78 21.56 22.00 1,823,600 39,616,411 21.724 20.85 20.85 20.87 20.66 21.08 1,903,251 20.815 -0.37%
2025-09-12 0 21.84 21.80 21.84 21.46 21.84 1,324,194 28,772,473 21.728 20.93 20.89 20.93 20.56 20.93 1,382,032 20.819 1.68%
2025-09-11 0 21.48 21.48 21.50 20.66 21.74 3,343,869 71,636,223 21.423 20.58 20.58 20.60 19.80 20.83 3,489,923 20.527 2.87%
2025-09-10 0 20.88 20.86 20.88 20.00 20.88 3,210,260 66,348,302 20.668 20.01 19.99 20.01 19.16 20.01 3,350,478 19.803 3.37%
2025-09-09 0 20.60 20.52 20.60 20.12 20.78 2,688,602 55,285,084 20.563 19.35 19.28 19.35 18.90 19.52 2,861,600 19.320 2.39%
2025-09-08 0 20.12 20.08 20.12 19.98 20.52 2,097,040 42,116,627 20.084 18.90 18.87 18.90 18.77 19.28 2,231,974 18.870 -1.47%
2025-09-05 0 20.42 20.20 20.42 19.32 20.42 11,610,165 231,059,231 19.901 19.19 18.98 19.19 18.15 19.19 12,357,222 18.698 4.34%
2025-09-04 0 19.57 19.57 19.58 19.40 20.00 5,364,995 105,341,384 19.635 18.39 18.39 18.40 18.23 18.79 5,710,206 18.448 -0.86%
2025-09-03 0 19.74 19.73 19.74 19.53 20.30 5,493,032 108,134,660 19.686 18.55 18.54 18.55 18.35 19.07 5,846,481 18.496 -1.40%
2025-09-02 0 20.02 20.02 20.04 19.88 20.38 2,283,500 45,648,182 19.990 18.81 18.81 18.83 18.68 19.15 2,430,432 18.782 -0.30%
2025-09-01 0 20.08 20.06 20.08 19.98 20.44 1,873,480 37,697,492 20.122 18.87 18.85 18.87 18.77 19.20 1,994,029 18.905 -0.30%
2025-08-29 0 20.14 20.14 20.18 19.98 20.80 2,457,500 49,553,420 20.164 18.92 18.92 18.96 18.77 19.54 2,615,628 18.945 -0.40%
2025-08-28 0 20.22 20.22 20.26 20.08 20.58 1,790,244 36,282,013 20.267 19.00 19.00 19.04 18.87 19.34 1,905,437 19.041 -0.39%
2025-08-27 0 20.30 20.30 20.32 20.22 21.18 1,952,400 39,910,763 20.442 19.07 19.07 19.09 19.00 19.90 2,078,027 19.206 -2.50%
2025-08-26 0 20.82 20.80 20.82 20.76 21.40 3,138,500 65,879,531 20.991 19.56 19.54 19.56 19.50 20.11 3,340,447 19.722 -0.95%
2025-08-25 0 21.02 20.92 21.02 20.76 21.34 3,072,350 64,682,730 21.053 19.75 19.66 19.75 19.50 20.05 3,270,041 19.780 1.25%
2025-08-22 0 20.76 20.74 20.76 20.44 21.14 1,587,118 32,814,562 20.676 19.50 19.49 19.50 19.20 19.86 1,689,241 19.426 -1.80%
2025-08-21 0 21.14 21.06 21.14 20.52 21.54 2,854,462 60,522,842 21.203 19.86 19.79 19.86 19.28 20.24 3,038,133 19.921 2.13%
2025-08-20 0 20.70 20.62 20.70 19.89 20.94 2,975,199 61,294,799 20.602 19.45 19.37 19.45 18.69 19.67 3,166,638 19.356 2.68%
2025-08-19 0 20.16 20.12 20.16 19.79 20.30 2,738,922 54,756,832 19.992 18.94 18.90 18.94 18.59 19.07 2,915,158 18.783 -0.40%
2025-08-18 0 20.24 20.24 20.26 20.14 20.78 1,604,782 32,705,549 20.380 19.02 19.02 19.04 18.92 19.52 1,708,042 19.148 -2.50%
2025-08-15 0 20.76 20.74 20.76 20.64 21.58 1,312,000 27,395,285 20.881 19.50 19.49 19.50 19.39 20.28 1,396,421 19.618 -3.35%
2025-08-14 0 21.48 21.46 21.48 21.36 21.94 1,231,500 26,495,790 21.515 20.18 20.16 20.18 20.07 20.61 1,310,741 20.214 0.56%
2025-08-13 0 21.36 21.32 21.36 21.20 21.54 769,792 16,407,144 21.314 20.07 20.03 20.07 19.92 20.24 819,324 20.025 -0.28%
2025-08-12 0 21.42 21.36 21.42 21.20 21.64 850,182 18,168,171 21.370 20.13 20.07 20.13 19.92 20.33 904,887 20.078 -1.74%
2025-08-11 0 21.80 21.70 21.80 21.44 21.90 1,240,542 26,986,852 21.754 20.48 20.39 20.48 20.14 20.58 1,320,365 20.439 1.68%
2025-08-08 0 21.44 21.40 21.44 21.24 21.68 699,043 14,957,966 21.398 20.14 20.11 20.14 19.96 20.37 744,023 20.104 -0.19%
2025-08-07 0 21.48 21.42 21.48 21.18 21.74 1,536,414 33,104,966 21.547 20.18 20.13 20.18 19.90 20.43 1,635,275 20.244 1.13%
2025-08-06 0 21.24 21.18 21.24 21.14 21.40 1,072,343 22,776,627 21.240 19.96 19.90 19.96 19.86 20.11 1,141,343 19.956 0.47%
2025-08-05 0 21.14 21.06 21.14 20.76 21.14 1,043,058 21,964,023 21.057 19.86 19.79 19.86 19.50 19.86 1,110,174 19.784 1.83%
2025-08-04 0 20.76 20.74 20.76 20.46 20.82 1,012,643 20,961,787 20.700 19.50 19.49 19.50 19.22 19.56 1,077,802 19.449 0.53%
2025-08-01 0 20.65 20.65 20.70 20.50 21.50 1,285,500 26,668,135 20.745 19.40 19.40 19.45 19.26 20.20 1,368,216 19.491 -1.67%
2025-07-31 0 21.00 20.95 21.00 20.80 21.30 2,881,700 60,730,050 21.074 19.73 19.68 19.73 19.54 20.01 3,067,123 19.800 0.48%
2025-07-30 0 20.90 20.85 20.90 20.70 21.30 2,099,000 43,818,450 20.876 19.64 19.59 19.64 19.45 20.01 2,234,060 19.614 -2.34%
2025-07-29 0 21.40 21.30 21.40 20.70 21.40 2,671,500 56,409,399 21.115 20.11 20.01 20.11 19.45 20.11 2,843,398 19.839 2.15%
2025-07-28 0 20.95 20.80 20.95 20.55 21.00 1,471,500 30,626,060 20.813 19.68 19.54 19.68 19.31 19.73 1,566,184 19.555 2.20%
2025-07-25 0 20.50 20.50 20.55 20.25 20.85 2,679,500 55,003,162 20.527 19.26 19.26 19.31 19.03 19.59 2,851,913 19.286 0.74%
2025-07-24 0 20.35 20.35 20.40 20.10 20.50 2,679,396 54,309,796 20.269 19.12 19.12 19.17 18.88 19.26 2,851,802 19.044 -0.25%
2025-07-23 0 20.40 20.25 20.40 20.25 20.95 2,395,000 49,093,358 20.498 19.17 19.03 19.17 19.03 19.68 2,549,106 19.259 -1.21%
2025-07-22 0 20.65 20.60 20.65 20.50 21.25 1,948,269 40,558,266 20.818 19.40 19.35 19.40 19.26 19.97 2,073,630 19.559 -0.24%
2025-07-21 0 20.70 20.60 20.70 20.20 20.95 1,903,200 39,463,685 20.735 19.45 19.35 19.45 18.98 19.68 2,025,662 19.482 1.22%
2025-07-18 0 20.45 20.40 20.45 19.80 20.50 955,500 19,459,725 20.366 19.21 19.17 19.21 18.60 19.26 1,016,982 19.135 0.25%
2025-07-17 0 20.40 20.25 20.40 19.90 20.40 959,600 19,489,691 20.310 19.17 19.03 19.17 18.70 19.17 1,021,346 19.082 1.24%
2025-07-16 0 20.15 20.10 20.15 20.10 20.45 1,425,051 28,889,772 20.273 18.93 18.88 18.93 18.88 19.21 1,516,746 19.047 -1.23%
2025-07-15 0 20.40 20.30 20.40 19.90 20.40 1,460,100 29,524,690 20.221 19.17 19.07 19.17 18.70 19.17 1,554,050 18.999 0.49%
2025-07-14 0 20.30 20.25 20.30 19.92 20.40 1,358,800 27,480,064 20.224 19.07 19.03 19.07 18.72 19.17 1,446,232 19.001 2.01%
2025-07-11 0 19.90 19.86 19.90 19.48 20.20 3,209,442 63,995,050 19.940 18.70 18.66 18.70 18.30 18.98 3,415,954 18.734 2.05%
2025-07-10 0 19.50 19.48 19.50 19.42 19.88 2,399,102 46,926,728 19.560 18.32 18.30 18.32 18.25 18.68 2,553,472 18.378 -1.61%
2025-07-09 0 19.82 19.80 19.82 19.54 20.40 4,366,699 86,245,786 19.751 18.62 18.60 18.62 18.36 19.17 4,647,674 18.557 -2.84%
2025-07-08 0 20.40 20.35 20.40 20.25 20.70 876,091 17,844,733 20.369 19.17 19.12 19.17 19.03 19.45 932,463 19.137 -1.45%
2025-07-07 0 20.70 20.60 20.70 20.45 20.90 1,453,000 29,973,275 20.629 19.45 19.35 19.45 19.21 19.64 1,546,493 19.381 -0.48%
2025-07-04 0 20.80 20.75 20.80 20.15 20.85 2,318,200 47,670,264 20.563 19.54 19.50 19.54 18.93 19.59 2,467,365 19.320 -0.24%
2025-07-03 0 20.85 20.80 20.85 20.45 21.10 2,160,017 44,819,815 20.750 19.59 19.54 19.59 19.21 19.82 2,299,003 19.495 0.24%
2025-07-02 0 20.80 20.70 20.80 20.35 21.10 3,818,316 79,336,532 20.778 19.54 19.45 19.54 19.12 19.82 4,064,006 19.522 2.72%
2025-06-30 0 20.25 20.20 20.25 20.10 20.65 3,010,646 60,981,009 20.255 19.03 18.98 19.03 18.88 19.40 3,204,366 19.031 -0.98%
2025-06-27 0 20.45 20.40 20.45 20.05 20.85 2,850,060 57,986,099 20.346 19.21 19.17 19.21 18.84 19.59 3,033,447 19.116 -1.45%
2025-06-26 0 20.75 20.70 20.75 20.35 20.85 1,625,876 33,427,523 20.560 19.50 19.45 19.50 19.12 19.59 1,730,493 19.317 0.48%
2025-06-25 0 20.65 20.55 20.65 19.60 20.80 6,217,826 126,639,358 20.367 19.40 19.31 19.40 18.42 19.54 6,617,912 19.136 5.57%
2025-06-24 0 19.56 19.54 19.56 19.28 19.80 3,383,100 66,304,935 19.599 18.38 18.36 18.38 18.11 18.60 3,600,786 18.414 2.19%
2025-06-23 0 19.14 19.06 19.14 18.60 19.20 5,542,000 106,020,840 19.130 17.98 17.91 17.98 17.48 18.04 5,898,600 17.974 1.81%
2025-06-20 0 18.80 18.80 18.82 18.24 18.86 2,061,836 38,688,499 18.764 17.66 17.66 17.68 17.14 17.72 2,194,505 17.630 1.95%
2025-06-19 0 18.44 18.40 18.44 18.30 18.66 1,086,500 19,986,651 18.395 17.33 17.29 17.33 17.19 17.53 1,156,411 17.283 -1.50%
2025-06-18 0 18.72 18.68 18.72 18.52 19.16 1,107,500 20,668,300 18.662 17.59 17.55 17.59 17.40 18.00 1,178,762 17.534 -1.99%
2025-06-17 0 19.10 19.04 19.10 18.90 19.40 1,093,552 20,817,583 19.037 17.95 17.89 17.95 17.76 18.23 1,163,917 17.886 -1.55%
2025-06-16 0 19.40 19.36 19.40 18.86 19.40 1,834,058 35,406,265 19.305 18.23 18.19 18.23 17.72 18.23 1,952,071 18.138 2.11%
2025-06-13 0 19.00 18.92 19.00 18.72 19.18 999,670 18,888,603 18.895 17.85 17.78 17.85 17.59 18.02 1,063,994 17.753 0.00%
2025-06-12 0 19.00 18.94 19.00 18.90 19.34 954,500 18,203,550 19.071 17.85 17.79 17.85 17.76 18.17 1,015,917 17.918 -1.14%
2025-06-11 0 19.22 19.14 19.22 18.74 19.28 2,563,100 49,024,064 19.127 18.06 17.98 18.06 17.61 18.11 2,728,023 17.971 1.69%
2025-06-10 0 18.90 18.80 18.90 18.66 19.16 1,521,376 28,773,828 18.913 17.76 17.66 17.76 17.53 18.00 1,619,269 17.770 1.72%
2025-06-09 0 18.58 18.54 18.58 18.42 18.82 1,812,775 33,941,634 18.724 17.46 17.42 17.46 17.31 17.68 1,929,418 17.592 -2.11%
2025-06-06 0 18.98 18.74 18.98 18.10 18.98 5,139,390 96,331,396 18.744 17.83 17.61 17.83 17.01 17.83 5,470,084 17.611 3.49%
2025-06-05 0 18.34 18.32 18.34 18.28 18.68 1,254,500 23,082,900 18.400 17.23 17.21 17.23 17.17 17.55 1,335,221 17.288 0.22%
2025-06-04 0 18.30 18.26 18.32 18.26 18.90 1,352,962 24,876,762 18.387 17.19 17.16 17.21 17.16 17.76 1,440,018 17.275 -3.07%
2025-06-03 0 18.88 18.82 18.88 18.44 19.36 1,761,900 33,150,584 18.815 17.74 17.68 17.74 17.33 18.19 1,875,270 17.678 1.61%
2025-06-02 0 18.58 18.56 18.58 18.22 18.62 772,000 14,222,614 18.423 17.46 17.44 17.46 17.12 17.49 821,674 17.309 -1.38%
2025-05-30 0 18.84 18.82 18.84 18.62 18.88 1,424,719 26,803,034 18.813 17.70 17.68 17.70 17.49 17.74 1,516,393 17.676 0.86%
2025-05-29 0 18.68 18.66 18.68 18.54 18.78 845,500 15,799,544 18.687 17.55 17.53 17.55 17.42 17.64 899,904 17.557 0.32%
2025-05-28 0 18.62 18.60 18.62 18.46 18.78 1,228,000 22,876,860 18.629 17.49 17.48 17.49 17.34 17.64 1,307,016 17.503 1.42%
2025-05-27 0 18.36 18.32 18.36 18.18 18.40 2,175,000 39,773,905 18.287 17.25 17.21 17.25 17.08 17.29 2,314,950 17.181 1.38%
2025-05-26 0 19.06 19.06 19.08 19.04 19.50 3,209,000 61,345,329 19.117 17.02 17.02 17.03 17.00 17.41 3,594,650 17.066 -1.75%
2025-05-23 0 19.40 19.32 19.40 19.00 19.48 1,516,775 29,210,059 19.258 17.32 17.25 17.32 16.96 17.39 1,699,057 17.192 1.04%
2025-05-22 0 19.20 19.18 19.20 19.06 19.60 2,468,284 47,859,388 19.390 17.14 17.12 17.14 17.02 17.50 2,764,917 17.310 -2.34%
2025-05-21 0 19.66 19.64 19.66 19.50 19.90 787,127 15,441,138 19.617 17.55 17.53 17.55 17.41 17.77 881,722 17.512 0.61%
2025-05-20 0 19.54 19.52 19.54 19.24 19.66 1,092,707 21,274,899 19.470 17.44 17.43 17.44 17.18 17.55 1,224,026 17.381 0.21%
2025-05-19 0 19.50 19.48 19.50 19.32 19.70 1,042,156 20,357,838 19.534 17.41 17.39 17.41 17.25 17.59 1,167,400 17.439 0.52%
2025-05-16 0 19.40 19.38 19.40 19.18 19.64 1,278,551 24,719,620 19.334 17.32 17.30 17.32 17.12 17.53 1,432,204 17.260 -1.62%
2025-05-15 0 19.72 19.70 19.72 19.50 19.94 2,052,200 40,491,682 19.731 17.60 17.59 17.60 17.41 17.80 2,298,829 17.614 0.92%
2025-05-14 0 19.54 19.54 19.56 19.46 19.94 4,300,403 84,578,339 19.668 17.44 17.44 17.46 17.37 17.80 4,817,215 17.558 -2.01%
2025-05-13 0 19.94 19.92 19.94 19.22 20.20 5,073,048 101,160,435 19.941 17.80 17.78 17.80 17.16 18.03 5,682,715 17.801 1.94%
2025-05-12 0 19.56 19.56 19.62 19.20 19.68 2,624,500 51,245,240 19.526 17.46 17.46 17.52 17.14 17.57 2,939,906 17.431 0.00%
2025-05-09 0 19.56 19.52 19.56 19.22 19.56 3,153,076 61,219,529 19.416 17.46 17.43 17.46 17.16 17.46 3,532,005 17.333 2.41%
2025-05-08 0 19.10 19.10 19.18 18.92 19.32 3,892,337 74,472,243 19.133 17.05 17.05 17.12 16.89 17.25 4,360,109 17.080 0.00%
2025-05-07 0 19.10 19.04 19.10 18.58 19.44 4,753,672 90,828,160 19.107 17.05 17.00 17.05 16.59 17.35 5,324,957 17.057 2.25%
2025-05-06 0 18.68 18.66 18.68 18.62 18.90 1,994,500 37,368,030 18.736 16.68 16.66 16.68 16.62 16.87 2,234,194 16.726 0.43%
2025-05-02 0 18.60 18.54 18.60 18.30 18.68 989,475 18,341,262 18.536 16.60 16.55 16.60 16.34 16.68 1,108,388 16.548 2.09%
2025-04-30 0 18.22 18.22 18.24 17.90 18.44 2,679,540 48,833,074 18.224 16.27 16.27 16.28 15.98 16.46 3,001,561 16.269 -0.22%
2025-04-29 0 18.26 18.24 18.26 18.10 18.44 1,817,014 33,227,230 18.287 16.30 16.28 16.30 16.16 16.46 2,035,378 16.325 0.88%
2025-04-28 0 18.10 18.06 18.10 17.64 18.16 3,412,512 61,433,707 18.002 16.16 16.12 16.16 15.75 16.21 3,822,620 16.071 2.96%
2025-04-25 0 17.58 17.56 17.58 17.58 18.68 6,940,100 125,599,669 18.098 15.69 15.68 15.69 15.69 16.68 7,774,145 16.156 -3.51%
2025-04-24 0 18.22 18.20 18.22 17.76 18.22 2,723,267 49,137,254 18.043 16.27 16.25 16.27 15.85 16.27 3,050,543 16.108 1.56%
2025-04-23 0 17.94 17.86 17.94 17.66 17.96 2,364,510 42,217,354 17.855 16.02 15.94 16.02 15.77 16.03 2,648,671 15.939 1.59%
2025-04-22 0 17.66 17.64 17.66 17.10 17.68 1,563,115 27,398,192 17.528 15.77 15.75 15.77 15.27 15.78 1,750,966 15.647 2.20%
2025-04-17 0 17.28 17.28 17.32 16.88 17.46 1,365,636 23,593,306 17.276 15.43 15.43 15.46 15.07 15.59 1,529,755 15.423 1.29%
2025-04-16 0 17.06 17.04 17.06 16.76 17.38 1,851,346 31,390,308 16.955 15.23 15.21 15.23 14.96 15.52 2,073,836 15.136 -0.47%
2025-04-15 0 17.14 17.14 17.16 17.12 17.58 1,401,754 24,191,409 17.258 15.30 15.30 15.32 15.28 15.69 1,570,213 15.406 -1.72%
2025-04-14 0 17.44 17.42 17.44 17.26 17.58 1,022,258 17,803,166 17.416 15.57 15.55 15.57 15.41 15.69 1,145,111 15.547 1.75%
2025-04-11 0 17.14 17.14 17.16 16.90 17.22 2,563,899 43,850,031 17.103 15.30 15.30 15.32 15.09 15.37 2,872,022 15.268 -0.35%
2025-04-10 0 17.20 17.14 17.20 17.04 17.52 1,166,542 20,147,516 17.271 15.35 15.30 15.35 15.21 15.64 1,306,734 15.418 1.06%
2025-04-09 0 17.02 17.00 17.02 16.42 17.08 2,617,340 43,990,593 16.807 15.19 15.18 15.19 14.66 15.25 2,931,886 15.004 -0.47%
2025-04-08 0 17.10 17.10 17.12 16.88 17.34 2,375,028 40,526,452 17.064 15.27 15.27 15.28 15.07 15.48 2,660,453 15.233 0.59%
2025-04-07 0 17.00 16.98 17.00 16.88 17.90 4,694,992 81,362,193 17.330 15.18 15.16 15.18 15.07 15.98 5,259,225 15.470 -8.60%
2025-04-03 0 18.60 18.58 18.60 18.18 18.74 2,440,498 45,393,591 18.600 16.60 16.59 16.60 16.23 16.73 2,733,791 16.605 0.76%
2025-04-02 0 18.46 18.44 18.46 17.96 18.48 1,223,000 22,344,469 18.270 16.48 16.46 16.48 16.03 16.50 1,369,977 16.310 0.44%
2025-04-01 0 18.38 18.34 18.38 18.24 18.56 1,563,500 28,744,660 18.385 16.41 16.37 16.41 16.28 16.57 1,751,398 16.412 0.22%
2025-03-31 0 18.34 18.32 18.34 18.02 18.48 1,234,033 22,556,941 18.279 16.37 16.35 16.37 16.09 16.50 1,382,336 16.318 -0.54%
2025-03-28 0 18.44 18.40 18.44 18.30 18.68 2,038,456 37,593,629 18.442 16.46 16.43 16.46 16.34 16.68 2,283,433 16.464 0.00%
2025-03-27 0 18.44 18.42 18.44 18.08 18.74 3,040,500 55,753,615 18.337 16.46 16.44 16.46 16.14 16.73 3,405,900 16.370 -1.81%
2025-03-26 0 18.78 18.74 18.78 18.20 18.94 2,697,042 50,510,631 18.728 16.77 16.73 16.77 16.25 16.91 3,021,166 16.719 3.19%
2025-03-25 0 18.20 18.20 18.22 17.94 18.50 3,115,446 56,675,535 18.192 16.25 16.25 16.27 16.02 16.52 3,489,853 16.240 -0.55%
2025-03-24 0 18.30 18.26 18.30 17.92 18.46 2,021,000 36,638,207 18.129 16.34 16.30 16.34 16.00 16.48 2,263,879 16.184 -0.44%
2025-03-21 0 18.38 18.32 18.38 17.80 18.96 9,603,100 175,105,814 18.234 16.41 16.35 16.41 15.89 16.93 10,757,178 16.278 -2.23%
2025-03-20 0 18.80 18.74 18.80 18.50 19.44 4,371,679 83,211,147 19.034 16.78 16.73 16.78 16.52 17.35 4,897,057 16.992 0.32%
2025-03-19 0 18.74 18.70 18.74 18.34 19.04 4,750,180 89,087,242 18.754 16.73 16.69 16.73 16.37 17.00 5,321,045 16.742 1.41%
2025-03-18 0 18.48 18.48 18.50 17.34 18.66 2,791,293 51,117,903 18.313 16.50 16.50 16.52 15.48 16.66 3,126,744 16.349 1.09%
2025-03-17 0 18.28 18.26 18.28 18.20 18.80 2,989,101 55,251,668 18.484 16.32 16.30 16.32 16.25 16.78 3,348,324 16.501 -1.40%
2025-03-14 0 18.54 18.52 18.54 18.00 18.60 4,437,900 81,678,656 18.405 16.55 16.53 16.55 16.07 16.60 4,971,236 16.430 2.89%
2025-03-13 0 18.02 18.02 18.08 17.52 18.16 5,038,658 90,035,172 17.869 16.09 16.09 16.14 15.64 16.21 5,644,192 15.952 3.21%
2025-03-12 0 17.46 17.44 17.46 17.32 17.66 1,552,536 27,144,030 17.484 15.59 15.57 15.59 15.46 15.77 1,739,116 15.608 0.81%
2025-03-11 0 17.32 17.32 17.40 16.80 17.46 2,154,138 37,224,834 17.281 15.46 15.46 15.53 15.00 15.59 2,413,017 15.427 0.81%
2025-03-10 0 17.18 17.18 17.20 17.10 17.70 2,714,331 46,950,684 17.297 15.34 15.34 15.35 15.27 15.80 3,040,533 15.442 -0.35%
2025-03-07 0 17.24 17.24 17.26 17.24 17.66 2,345,502 40,881,679 17.430 15.39 15.39 15.41 15.39 15.77 2,627,379 15.560 -2.05%
2025-03-06 0 17.60 17.60 17.68 16.90 17.76 4,181,658 73,019,936 17.462 15.71 15.71 15.78 15.09 15.85 4,684,200 15.589 4.14%
2025-03-05 0 16.90 16.86 16.90 16.40 17.02 3,054,350 51,490,460 16.858 15.09 15.05 15.09 14.64 15.19 3,421,415 15.049 1.44%
2025-03-04 0 16.66 16.64 16.66 16.16 16.74 2,386,292 39,454,457 16.534 14.87 14.85 14.87 14.43 14.94 2,673,071 14.760 1.83%
2025-03-03 0 16.36 16.34 16.36 15.98 16.56 2,088,043 34,195,116 16.377 14.60 14.59 14.60 14.27 14.78 2,338,979 14.620 2.25%
2025-02-28 0 16.00 16.00 16.04 15.82 16.28 2,739,975 43,729,041 15.960 14.28 14.28 14.32 14.12 14.53 3,069,259 14.247 -1.96%
2025-02-27 0 16.32 16.32 16.36 16.24 16.66 1,845,809 30,194,240 16.358 14.57 14.57 14.60 14.50 14.87 2,067,634 14.603 -1.45%
2025-02-26 0 16.56 16.54 16.56 15.96 16.70 3,507,950 57,884,707 16.501 14.78 14.77 14.78 14.25 14.91 3,929,527 14.731 4.02%
2025-02-25 0 15.92 15.92 15.96 15.86 16.12 3,019,199 48,256,733 15.983 14.21 14.21 14.25 14.16 14.39 3,382,039 14.269 -1.85%
2025-02-24 0 16.22 16.20 16.22 15.38 16.40 3,990,100 63,957,525 16.029 14.48 14.46 14.48 13.73 14.64 4,469,621 14.309 5.32%
2025-02-21 0 15.40 15.30 15.40 15.02 15.44 2,263,083 34,565,008 15.273 13.75 13.66 13.75 13.41 13.78 2,535,055 13.635 1.85%
2025-02-20 0 15.12 15.12 15.14 15.02 15.22 1,156,500 17,517,317 15.147 13.50 13.50 13.52 13.41 13.59 1,295,485 13.522 -0.13%
2025-02-19 0 15.14 15.10 15.14 15.00 15.30 1,948,850 29,487,903 15.131 13.52 13.48 13.52 13.39 13.66 2,183,058 13.508 -1.17%
2025-02-18 0 15.32 15.28 15.32 15.22 15.54 1,546,943 23,728,222 15.339 13.68 13.64 13.68 13.59 13.87 1,732,851 13.693 -1.67%
2025-02-17 0 15.58 15.54 15.58 15.18 15.68 2,073,000 32,194,821 15.531 13.91 13.87 13.91 13.55 14.00 2,322,128 13.864 1.83%
2025-02-14 0 15.30 15.24 15.30 14.94 15.30 1,523,418 23,038,193 15.123 13.66 13.60 13.66 13.34 13.66 1,706,499 13.500 2.14%
2025-02-13 0 14.98 14.96 14.98 14.86 15.28 1,389,120 20,981,736 15.104 13.37 13.36 13.37 13.27 13.64 1,556,061 13.484 -1.19%
2025-02-12 0 15.16 15.10 15.16 14.68 15.16 2,999,321 44,793,759 14.935 13.53 13.48 13.53 13.11 13.53 3,359,772 13.332 2.02%
2025-02-11 0 14.86 14.84 14.86 14.86 15.14 1,770,080 26,472,779 14.956 13.27 13.25 13.27 13.27 13.52 1,982,804 13.351 -1.46%
2025-02-10 0 15.08 15.08 15.12 15.00 15.24 1,703,789 25,737,572 15.106 13.46 13.46 13.50 13.39 13.60 1,908,546 13.485 -0.13%
2025-02-07 0 15.10 15.10 15.14 15.04 15.44 1,793,765 27,296,663 15.218 13.48 13.48 13.52 13.43 13.78 2,009,335 13.585 -1.31%
2025-02-06 0 15.30 15.28 15.30 15.02 15.34 1,066,765 16,240,598 15.224 13.66 13.64 13.66 13.41 13.69 1,194,966 13.591 1.32%
2025-02-05 0 15.10 15.06 15.10 15.00 15.18 834,113 12,580,346 15.082 13.48 13.44 13.48 13.39 13.55 934,355 13.464 0.27%
2025-02-04 0 15.06 15.06 15.08 14.94 15.30 1,217,500 18,318,465 15.046 13.44 13.44 13.46 13.34 13.66 1,363,816 13.432 -1.44%
2025-02-03 0 15.28 15.26 15.28 14.90 15.46 1,667,215 25,201,165 15.116 13.64 13.62 13.64 13.30 13.80 1,867,577 13.494 -0.13%
2025-01-28 0 15.30 15.28 15.30 15.28 15.50 663,500 10,191,525 15.360 13.66 13.64 13.66 13.64 13.84 743,238 13.712 -0.78%
2025-01-27 0 15.42 15.40 15.42 15.20 15.52 1,553,071 23,849,486 15.356 13.77 13.75 13.77 13.57 13.85 1,739,715 13.709 1.31%
2025-01-24 0 15.22 15.18 15.22 15.10 15.26 1,340,500 20,372,237 15.197 13.59 13.55 13.59 13.48 13.62 1,501,598 13.567 0.00%
2025-01-23 0 15.22 15.20 15.22 15.08 15.34 1,448,600 22,008,517 15.193 13.59 13.57 13.59 13.46 13.69 1,622,689 13.563 0.26%
2025-01-22 0 15.18 15.18 15.20 15.08 15.46 941,093 14,289,532 15.184 13.55 13.55 13.57 13.46 13.80 1,054,191 13.555 -1.68%
2025-01-21 0 15.44 15.42 15.46 15.30 15.78 1,522,944 23,598,414 15.495 13.78 13.77 13.80 13.66 14.09 1,705,968 13.833 -0.90%
2025-01-20 0 15.58 15.54 15.58 15.38 15.68 1,061,100 16,497,196 15.547 13.91 13.87 13.91 13.73 14.00 1,188,620 13.879 0.91%
2025-01-17 0 15.44 15.40 15.44 14.90 15.48 2,284,500 35,068,212 15.350 13.78 13.75 13.78 13.30 13.82 2,559,046 13.704 3.35%
2025-01-16 0 14.94 14.94 14.96 14.86 15.12 975,599 14,613,233 14.979 13.34 13.34 13.36 13.27 13.50 1,092,844 13.372 0.54%
2025-01-15 0 14.86 14.86 14.90 14.76 14.96 742,897 11,059,108 14.886 13.27 13.27 13.30 13.18 13.36 832,177 13.289 0.41%
2025-01-14 0 14.80 14.80 14.82 14.80 14.98 813,500 12,108,334 14.884 13.21 13.21 13.23 13.21 13.37 911,264 13.287 -0.67%
2025-01-13 0 14.90 14.82 14.90 14.56 14.94 1,608,660 23,738,771 14.757 13.30 13.23 13.30 13.00 13.34 1,801,985 13.174 -0.27%
2025-01-10 0 14.94 14.92 14.94 14.80 15.10 1,026,581 15,351,063 14.954 13.34 13.32 13.34 13.21 13.48 1,149,953 13.349 -0.40%
2025-01-09 0 15.00 15.00 15.04 14.90 15.16 1,143,000 17,204,458 15.052 13.39 13.39 13.43 13.30 13.53 1,280,363 13.437 0.81%
2025-01-08 0 14.88 14.86 14.88 14.66 15.30 2,838,179 42,244,329 14.884 13.28 13.27 13.28 13.09 13.66 3,179,265 13.287 -3.12%
2025-01-07 0 15.36 15.36 15.38 15.26 15.58 1,361,810 20,935,724 15.373 13.71 13.71 13.73 13.62 13.91 1,525,469 13.724 -0.65%
2025-01-06 0 15.46 15.44 15.46 15.20 15.66 1,281,000 19,818,955 15.471 13.80 13.78 13.80 13.57 13.98 1,434,948 13.812 0.65%
2025-01-03 0 15.36 15.32 15.36 15.24 15.54 1,187,000 18,243,360 15.369 13.71 13.68 13.71 13.60 13.87 1,329,651 13.720 0.26%
2025-01-02 0 15.32 15.28 15.32 15.18 15.48 1,199,000 18,387,170 15.335 13.68 13.64 13.68 13.55 13.82 1,343,093 13.690 -1.54%
2024-12-31 0 15.56 15.50 15.58 15.42 15.66 705,116 10,961,913 15.546 13.89 13.84 13.91 13.77 13.98 789,855 13.878 -0.13%
2024-12-30 0 15.58 15.56 15.58 15.52 15.70 660,000 10,289,955 15.591 13.91 13.89 13.91 13.85 14.02 739,317 13.918 -0.13%
2024-12-27 0 15.60 15.54 15.60 15.34 15.62 1,231,151 19,064,956 15.485 13.93 13.87 13.93 13.69 13.94 1,379,108 13.824 1.43%
2024-12-24 0 15.38 15.36 15.38 14.96 15.38 558,180 8,524,710 15.272 13.73 13.71 13.73 13.36 13.73 625,261 13.634 2.53%
2024-12-23 0 15.00 14.94 15.00 14.80 15.16 1,198,500 17,990,672 15.011 13.39 13.34 13.39 13.21 13.53 1,342,533 13.401 1.49%
2024-12-20 0 14.78 14.78 14.84 14.78 15.08 1,779,937 26,459,606 14.865 13.19 13.19 13.25 13.19 13.46 1,993,846 13.271 -1.07%
2024-12-19 0 14.94 14.92 14.94 14.88 15.02 1,676,800 25,082,129 14.958 13.34 13.32 13.34 13.28 13.41 1,878,314 13.354 -1.71%
2024-12-18 0 15.20 15.16 15.20 15.10 15.30 673,500 10,221,518 15.177 13.57 13.53 13.57 13.48 13.66 754,440 13.548 0.26%
2024-12-17 0 15.16 15.14 15.16 15.00 15.42 1,536,120 23,287,031 15.160 13.53 13.52 13.53 13.39 13.77 1,720,727 13.533 -1.69%
2024-12-16 0 15.42 15.38 15.42 15.24 15.70 1,124,844 17,341,059 15.416 13.77 13.73 13.77 13.60 14.02 1,260,025 13.762 -1.78%
2024-12-13 0 15.70 15.66 15.70 15.52 15.76 1,903,000 29,794,605 15.657 14.02 13.98 14.02 13.85 14.07 2,131,698 13.977 0.13%
2024-12-12 0 15.68 15.68 15.70 15.42 15.80 2,596,120 40,533,196 15.613 14.00 14.00 14.02 13.77 14.10 2,908,116 13.938 0.77%
2024-12-11 0 15.56 15.56 15.62 15.50 15.90 2,321,500 36,293,460 15.634 13.89 13.89 13.94 13.84 14.19 2,600,492 13.956 -0.38%
2024-12-10 0 15.62 15.62 15.64 15.62 16.58 2,323,500 37,062,120 15.951 13.94 13.94 13.96 13.94 14.80 2,602,733 14.240 -2.98%
2024-12-09 0 16.10 16.08 16.10 15.62 16.12 1,320,802 21,088,141 15.966 14.37 14.35 14.37 13.94 14.39 1,479,533 14.253 0.63%
2024-12-06 0 16.00 16.00 16.06 15.58 16.20 746,995 11,999,809 16.064 14.28 14.28 14.34 13.91 14.46 836,767 14.341 0.13%
2024-12-05 0 15.98 15.98 16.00 15.82 16.10 796,060 12,704,478 15.959 14.27 14.27 14.28 14.12 14.37 891,729 14.247 0.50%
2024-12-04 0 15.90 15.88 15.90 15.72 16.10 896,018 14,264,333 15.920 14.19 14.18 14.19 14.03 14.37 1,003,699 14.212 1.27%
2024-12-03 0 15.70 15.70 15.78 15.58 15.82 1,178,994 18,523,805 15.712 14.02 14.02 14.09 13.91 14.12 1,320,683 14.026 0.51%
2024-12-02 0 15.62 15.60 15.62 15.54 15.88 659,530 10,308,777 15.630 13.94 13.93 13.94 13.87 14.18 738,791 13.954 0.13%
2024-11-29 0 15.60 15.60 15.62 15.38 15.78 441,666 6,880,889 15.579 13.93 13.93 13.94 13.73 14.09 494,744 13.908 1.30%
2024-11-28 0 15.40 15.40 15.42 15.36 15.62 319,500 4,948,374 15.488 13.75 13.75 13.77 13.71 13.94 357,897 13.826 -1.03%
2024-11-27 0 15.56 15.56 15.58 15.10 15.58 1,288,102 19,797,901 15.370 13.89 13.89 13.91 13.48 13.91 1,442,903 13.721 0.78%
2024-11-26 0 15.44 15.40 15.44 15.24 15.58 700,285 10,789,168 15.407 13.78 13.75 13.78 13.60 13.91 784,444 13.754 0.13%
2024-11-25 0 15.42 15.40 15.42 15.28 15.50 1,461,138 22,560,885 15.441 13.77 13.75 13.77 13.64 13.84 1,636,734 13.784 -0.52%
2024-11-22 0 15.50 15.48 15.50 15.40 16.00 832,352 12,978,274 15.592 13.84 13.82 13.84 13.75 14.28 932,382 13.919 -1.27%
2024-11-21 0 15.70 15.70 15.72 15.68 15.92 507,000 7,990,068 15.760 14.02 14.02 14.03 14.00 14.21 567,930 14.069 -1.38%
2024-11-20 0 15.92 15.86 15.92 15.66 16.00 659,500 10,471,948 15.879 14.21 14.16 14.21 13.98 14.28 738,757 14.175 0.38%
2024-11-19 0 15.86 15.80 15.86 15.76 15.98 391,000 6,195,162 15.844 14.16 14.10 14.16 14.07 14.27 437,989 14.145 1.02%
2024-11-18 0 15.70 15.68 15.70 15.58 15.90 728,100 11,455,253 15.733 14.02 14.00 14.02 13.91 14.19 815,601 14.045 -0.38%
2024-11-15 0 15.76 15.76 15.80 15.40 15.94 1,781,343 28,128,526 15.791 14.07 14.07 14.10 13.75 14.23 1,995,421 14.097 1.81%
2024-11-14 0 15.48 15.46 15.48 15.40 15.58 747,500 11,561,205 15.466 13.82 13.80 13.82 13.75 13.91 837,333 13.807 -0.90%
2024-11-13 0 15.62 15.60 15.62 15.40 15.74 2,402,022 37,306,937 15.531 13.94 13.93 13.94 13.75 14.05 2,690,691 13.865 -1.01%
2024-11-12 0 15.78 15.78 15.80 15.64 16.30 1,323,000 21,024,375 15.891 14.09 14.09 14.10 13.96 14.55 1,481,995 14.187 -1.87%
2024-11-11 0 16.08 16.06 16.08 15.72 16.60 2,624,702 42,039,472 16.017 14.35 14.34 14.35 14.03 14.82 2,940,132 14.298 -3.25%
2024-11-08 0 16.62 16.60 16.62 16.48 17.20 947,253 15,803,962 16.684 14.84 14.82 14.84 14.71 15.35 1,061,092 14.894 -2.00%
2024-11-07 0 16.96 16.92 16.96 16.54 17.06 1,329,878 22,465,905 16.893 15.14 15.10 15.14 14.77 15.23 1,489,700 15.081 0.00%
2024-11-06 0 16.96 16.88 16.96 16.70 17.00 1,039,278 17,545,058 16.882 15.14 15.07 15.14 14.91 15.18 1,164,176 15.071 0.47%
2024-11-05 0 16.88 16.84 16.88 16.40 16.90 774,908 12,986,159 16.758 15.07 15.03 15.07 14.64 15.09 868,035 14.960 2.06%
2024-11-04 0 16.54 16.52 16.54 16.30 16.60 1,631,300 26,853,748 16.462 14.77 14.75 14.77 14.55 14.82 1,827,346 14.695 -0.36%
2024-11-01 0 16.60 16.60 16.62 16.40 16.80 838,134 13,917,776 16.606 14.82 14.82 14.84 14.64 15.00 938,859 14.824 0.97%
2024-10-31 0 16.44 16.44 16.52 16.28 16.64 1,588,396 26,205,649 16.498 14.68 14.68 14.75 14.53 14.85 1,779,286 14.728 0.61%
2024-10-30 0 16.34 16.32 16.34 16.22 16.78 2,217,229 36,335,247 16.388 14.59 14.57 14.59 14.48 14.98 2,483,690 14.630 -1.80%
2024-10-29 0 16.64 16.62 16.64 16.54 16.94 1,023,400 17,059,246 16.669 14.85 14.84 14.85 14.77 15.12 1,146,390 14.881 -1.19%
2024-10-28 0 16.84 16.84 16.92 16.56 16.96 805,000 13,539,172 16.819 15.03 15.03 15.10 14.78 15.14 901,743 15.014 1.32%
2024-10-25 0 16.62 16.60 16.62 16.42 16.70 1,122,000 18,555,965 16.538 14.84 14.82 14.84 14.66 14.91 1,256,839 14.764 0.48%
2024-10-24 0 16.54 16.54 16.56 16.44 17.00 1,198,501 19,804,126 16.524 14.77 14.77 14.78 14.68 15.18 1,342,534 14.751 -1.66%
2024-10-23 0 16.82 16.76 16.82 16.64 17.24 1,026,334 17,303,307 16.859 15.02 14.96 15.02 14.85 15.39 1,149,676 15.051 -0.24%
2024-10-22 0 16.86 16.86 16.90 16.70 17.16 1,753,500 29,717,717 16.948 15.05 15.05 15.09 14.91 15.32 1,964,231 15.129 -0.24%
2024-10-21 0 16.90 16.90 16.92 16.82 17.22 1,134,500 19,206,376 16.929 15.09 15.09 15.10 15.02 15.37 1,270,842 15.113 -1.74%
2024-10-18 0 17.20 17.20 17.22 16.54 17.24 2,411,250 40,878,383 16.953 15.35 15.35 15.37 14.77 15.39 2,701,028 15.134 3.86%
2024-10-17 0 16.56 16.50 16.56 16.50 17.20 1,470,190 24,781,058 16.856 14.78 14.73 14.78 14.73 15.35 1,646,874 15.047 -1.31%
2024-10-16 0 16.78 16.74 16.78 16.10 16.80 2,404,500 40,006,313 16.638 14.98 14.94 14.98 14.37 15.00 2,693,467 14.853 3.71%
2024-10-15 0 16.18 16.16 16.18 16.04 16.92 1,439,620 23,549,385 16.358 14.44 14.43 14.44 14.32 15.10 1,612,630 14.603 -3.80%
2024-10-14 0 16.82 16.80 16.84 16.48 17.00 1,589,900 26,773,795 16.840 15.02 15.00 15.03 14.71 15.18 1,780,970 15.033 0.00%
2024-10-10 0 16.82 16.78 16.82 16.16 17.06 2,370,800 39,810,170 16.792 15.02 14.98 15.02 14.43 15.23 2,655,717 14.990 4.73%
2024-10-09 0 16.06 16.06 16.08 15.54 16.78 3,024,100 48,612,479 16.075 14.34 14.34 14.35 13.87 14.98 3,387,529 14.350 -3.02%
2024-10-08 0 16.56 16.56 16.60 16.02 17.72 5,827,413 98,158,058 16.844 14.78 14.78 14.82 14.30 15.82 6,527,738 15.037 -6.23%
2024-10-07 0 17.66 17.62 17.66 17.18 17.72 3,266,117 57,389,584 17.571 15.77 15.73 15.77 15.34 15.82 3,658,631 15.686 4.00%
2024-10-04 0 16.98 16.96 16.98 16.60 17.18 2,051,500 34,870,354 16.997 15.16 15.14 15.16 14.82 15.34 2,298,044 15.174 0.95%
2024-10-03 0 16.82 16.82 16.84 16.36 17.60 3,479,000 58,525,588 16.823 15.02 15.02 15.03 14.60 15.71 3,897,098 15.018 -2.10%
2024-10-02 0 17.18 17.16 17.18 16.58 17.48 4,533,800 77,770,941 17.154 15.34 15.32 15.34 14.80 15.60 5,078,661 15.313 3.74%
2024-09-30 0 16.56 16.50 16.56 16.24 16.94 3,886,052 64,414,357 16.576 14.78 14.73 14.78 14.50 15.12 4,353,068 14.797 2.22%
2024-09-27 0 16.20 16.14 16.20 15.50 16.20 3,159,864 50,427,229 15.959 14.46 14.41 14.46 13.84 14.46 3,539,609 14.247 5.47%
2024-09-26 0 15.36 15.36 15.38 14.64 15.36 3,048,000 45,739,610 15.006 13.71 13.71 13.73 13.07 13.71 3,414,301 13.396 2.54%
2024-09-25 0 14.98 14.98 15.00 14.90 15.48 1,949,580 29,503,047 15.133 13.37 13.37 13.39 13.30 13.82 2,183,876 13.509 -0.13%
2024-09-24 0 15.00 14.98 15.00 14.80 15.18 2,098,000 31,447,975 14.990 13.39 13.37 13.39 13.21 13.55 2,350,133 13.381 1.63%
2024-09-23 0 14.76 14.72 14.76 14.70 14.88 1,010,704 14,940,089 14.782 13.18 13.14 13.18 13.12 13.28 1,132,168 13.196 -0.54%
2024-09-20 0 14.84 14.82 14.84 14.60 14.92 2,398,321 35,483,246 14.795 13.25 13.23 13.25 13.03 13.32 2,686,546 13.208 1.92%
2024-09-19 0 14.56 14.54 14.56 14.28 14.60 1,510,000 21,864,955 14.480 13.00 12.98 13.00 12.75 13.03 1,691,468 12.927 1.53%
2024-09-17 0 14.34 14.34 14.36 14.18 14.54 831,271 11,966,845 14.396 12.80 12.80 12.82 12.66 12.98 931,171 12.851 0.14%
2024-09-16 0 14.32 14.28 14.32 13.98 14.32 851,000 12,108,652 14.229 12.78 12.75 12.78 12.48 12.78 953,271 12.702 1.27%
2024-09-13 0 14.14 14.10 14.14 13.90 14.26 893,030 12,609,178 14.120 12.62 12.59 12.62 12.41 12.73 1,000,352 12.605 1.73%
2024-09-12 0 13.90 13.84 13.90 13.72 13.96 1,146,500 15,863,266 13.836 12.41 12.36 12.41 12.25 12.46 1,284,284 12.352 0.29%
2024-09-11 0 13.86 13.84 13.90 13.76 14.20 1,520,000 21,088,475 13.874 12.37 12.36 12.41 12.28 12.68 1,702,670 12.386 -2.39%
2024-09-10 0 14.60 14.54 14.60 14.32 14.86 2,301,643 33,565,138 14.583 12.68 12.62 12.68 12.43 12.90 2,650,876 12.662 -2.01%
2024-09-09 0 14.90 14.84 14.90 14.56 14.90 5,091,000 75,203,208 14.772 12.94 12.88 12.94 12.64 12.94 5,863,467 12.826 2.05%
2024-09-05 0 14.60 14.52 14.60 14.10 14.60 2,688,000 38,983,001 14.503 12.68 12.61 12.68 12.24 12.68 3,095,855 12.592 3.69%
2024-09-04 0 14.08 14.00 14.08 13.86 14.22 2,472,876 34,692,334 14.029 12.23 12.16 12.23 12.03 12.35 2,848,090 12.181 -0.85%
2024-09-03 0 14.20 14.18 14.20 14.12 14.30 1,626,000 23,089,440 14.200 12.33 12.31 12.33 12.26 12.42 1,872,716 12.329 -1.39%
2024-09-02 0 14.40 14.38 14.40 14.34 14.76 1,003,500 14,528,394 14.478 12.50 12.49 12.50 12.45 12.82 1,155,763 12.570 -1.64%
2024-08-30 0 14.64 14.62 14.64 14.24 14.76 1,635,970 23,877,929 14.596 12.71 12.69 12.71 12.36 12.82 1,884,199 12.673 1.67%
2024-08-29 0 14.40 14.36 14.40 14.30 14.66 2,015,504 29,057,986 14.417 12.50 12.47 12.50 12.42 12.73 2,321,320 12.518 -0.14%
2024-08-28 0 14.42 14.42 14.44 14.20 14.46 1,443,671 20,731,562 14.360 12.52 12.52 12.54 12.33 12.56 1,662,722 12.468 1.26%
2024-08-27 0 14.24 14.24 14.32 14.14 14.34 700,500 9,982,109 14.250 12.36 12.36 12.43 12.28 12.45 806,788 12.373 -0.70%
2024-08-26 0 14.34 14.30 14.34 14.00 14.38 1,052,000 15,013,836 14.272 12.45 12.42 12.45 12.16 12.49 1,211,622 12.392 2.14%
2024-08-23 0 14.04 14.04 14.06 13.84 14.10 1,064,500 14,865,691 13.965 12.19 12.19 12.21 12.02 12.24 1,226,019 12.125 -0.43%
2024-08-22 0 14.10 14.08 14.10 13.72 14.12 1,369,887 19,174,241 13.997 12.24 12.23 12.24 11.91 12.26 1,577,743 12.153 0.57%
2024-08-21 0 14.02 14.00 14.04 13.84 14.16 840,014 11,785,957 14.031 12.17 12.16 12.19 12.02 12.29 967,471 12.182 -0.71%
2024-08-20 0 14.12 14.10 14.12 13.96 14.36 611,284 8,629,879 14.118 12.26 12.24 12.26 12.12 12.47 704,035 12.258 -1.12%
2024-08-19 0 14.28 14.28 14.30 14.06 14.34 916,000 13,070,565 14.269 12.40 12.40 12.42 12.21 12.45 1,054,986 12.389 1.42%
2024-08-16 0 14.08 14.08 14.10 13.92 14.16 406,570 5,730,473 14.095 12.23 12.23 12.24 12.09 12.29 468,260 12.238 0.57%
2024-08-15 0 14.00 14.00 14.06 13.84 14.10 1,085,542 15,237,232 14.037 12.16 12.16 12.21 12.02 12.24 1,250,253 12.187 0.43%
2024-08-14 0 13.94 13.92 13.94 13.74 13.96 880,824 12,230,371 13.885 12.10 12.09 12.10 11.93 12.12 1,014,473 12.056 1.46%
2024-08-13 0 13.74 13.72 13.74 13.60 13.86 852,500 11,705,725 13.731 11.93 11.91 11.93 11.81 12.03 981,851 11.922 -0.72%
2024-08-12 0 13.84 13.82 13.84 13.66 13.88 789,364 10,907,178 13.818 12.02 12.00 12.02 11.86 12.05 909,136 11.997 0.73%
2024-08-09 0 13.74 13.74 13.78 13.62 13.98 1,299,182 17,976,593 13.837 11.93 11.93 11.96 11.83 12.14 1,496,309 12.014 1.33%
2024-08-08 0 13.56 13.54 13.56 13.30 13.72 886,699 11,986,534 13.518 11.77 11.76 11.77 11.55 11.91 1,021,240 11.737 -0.29%
2024-08-07 0 13.60 13.58 13.60 13.20 13.72 1,717,104 23,231,385 13.529 11.81 11.79 11.81 11.46 11.91 1,977,643 11.747 2.87%
2024-08-06 0 13.22 13.22 13.24 13.00 13.28 2,123,000 27,943,250 13.162 11.48 11.48 11.50 11.29 11.53 2,445,127 11.428 1.38%
2024-08-05 0 13.04 13.00 13.04 12.80 13.26 1,546,200 20,167,684 13.043 11.32 11.29 11.32 11.11 11.51 1,780,808 11.325 0.46%
2024-08-02 0 12.98 12.94 12.98 12.70 13.02 2,316,000 29,837,870 12.883 11.27 11.24 11.27 11.03 11.30 2,667,411 11.186 -0.46%
2024-08-01 0 13.04 13.02 13.04 13.02 13.32 2,348,435 30,874,868 13.147 11.32 11.30 11.32 11.30 11.57 2,704,768 11.415 -2.10%
2024-07-31 0 13.32 13.32 13.36 13.22 13.44 1,303,814 17,393,042 13.340 11.57 11.57 11.60 11.48 11.67 1,501,644 11.583 0.15%
2024-07-30 0 13.30 13.28 13.30 13.24 13.66 1,587,952 21,366,309 13.455 11.55 11.53 11.55 11.50 11.86 1,828,895 11.683 -2.21%
2024-07-29 0 13.60 13.60 13.64 13.40 13.80 786,979 10,739,858 13.647 11.81 11.81 11.84 11.63 11.98 906,389 11.849 1.34%
2024-07-26 0 13.42 13.42 13.48 13.24 13.66 1,426,900 19,249,275 13.490 11.65 11.65 11.70 11.50 11.86 1,643,406 11.713 1.51%
2024-07-25 0 13.22 13.20 13.22 13.10 13.42 1,638,622 21,665,010 13.221 11.48 11.46 11.48 11.37 11.65 1,887,253 11.480 -0.90%
2024-07-24 0 13.34 13.34 13.40 13.30 13.64 1,429,500 19,210,916 13.439 11.58 11.58 11.63 11.55 11.84 1,646,401 11.668 -1.19%
2024-07-23 0 13.50 13.50 13.54 13.50 13.70 636,058 8,645,761 13.593 11.72 11.72 11.76 11.72 11.90 732,568 11.802 -0.74%
2024-07-22 0 13.60 13.60 13.66 13.38 13.68 858,335 11,585,830 13.498 11.81 11.81 11.86 11.62 11.88 988,572 11.720 0.29%
2024-07-19 0 13.56 13.56 13.60 13.50 13.82 1,322,750 17,973,285 13.588 11.77 11.77 11.81 11.72 12.00 1,523,453 11.798 -2.02%
2024-07-18 0 13.84 13.84 13.88 13.78 13.94 621,364 8,622,319 13.876 12.02 12.02 12.05 11.96 12.10 715,645 12.048 -0.86%
2024-07-17 0 13.96 13.94 13.96 13.80 14.08 756,504 10,536,809 13.928 12.12 12.10 12.12 11.98 12.23 871,290 12.093 1.45%
2024-07-16 0 13.76 13.76 13.78 13.74 14.18 525,571 7,268,626 13.830 11.95 11.95 11.96 11.93 12.31 605,317 12.008 -1.85%
2024-07-15 0 14.02 14.02 14.04 13.92 14.24 1,316,000 18,516,349 14.070 12.17 12.17 12.19 12.09 12.36 1,515,679 12.217 -1.54%
2024-07-12 0 14.24 14.20 14.24 13.82 14.36 2,723,756 38,127,973 13.998 12.36 12.33 12.36 12.00 12.47 3,137,037 12.154 2.59%
2024-07-11 0 13.88 13.84 13.88 13.50 13.88 1,111,378 15,280,978 13.750 12.05 12.02 12.05 11.72 12.05 1,280,010 11.938 3.27%
2024-07-10 0 13.44 13.40 13.44 13.36 13.60 1,219,500 16,387,085 13.438 11.67 11.63 11.67 11.60 11.81 1,404,537 11.667 -0.59%
2024-07-09 0 13.52 13.52 13.54 13.50 13.68 1,082,886 14,660,394 13.538 11.74 11.74 11.76 11.72 11.88 1,247,194 11.755 -0.15%
2024-07-08 0 13.54 13.50 13.54 13.46 13.84 3,214,853 43,658,224 13.580 11.76 11.72 11.76 11.69 12.02 3,702,649 11.791 -2.03%
2024-07-05 0 13.82 13.82 13.86 13.82 13.94 851,609 11,787,456 13.841 12.00 12.00 12.03 12.00 12.10 980,825 12.018 -0.29%
2024-07-04 0 13.86 13.82 13.86 13.72 13.90 658,000 9,096,806 13.825 12.03 12.00 12.03 11.91 12.07 757,840 12.004 0.29%
2024-07-03 0 13.82 13.80 13.82 13.62 13.86 1,287,730 17,748,794 13.783 12.00 11.98 12.00 11.83 12.03 1,483,120 11.967 1.17%
2024-07-02 0 13.66 13.64 13.70 13.54 13.88 837,018 11,497,305 13.736 11.86 11.84 11.90 11.76 12.05 964,020 11.926 0.59%
2024-06-28 0 13.58 13.58 13.60 13.50 13.72 1,245,835 16,982,679 13.632 11.79 11.79 11.81 11.72 11.91 1,434,868 11.836 0.00%
2024-06-27 0 13.58 13.52 13.58 13.50 13.80 831,335 11,293,420 13.585 11.79 11.74 11.79 11.72 11.98 957,475 11.795 -1.59%
2024-06-26 0 13.80 13.80 13.84 13.74 13.98 1,558,000 21,571,945 13.846 11.98 11.98 12.02 11.93 12.14 1,794,398 12.022 -1.00%
2024-06-25 0 13.94 13.92 13.94 13.70 14.12 1,523,000 21,202,333 13.921 12.10 12.09 12.10 11.90 12.26 1,754,088 12.087 1.01%
2024-06-24 0 13.80 13.80 13.84 13.76 13.98 1,131,101 15,640,692 13.828 11.98 11.98 12.02 11.95 12.14 1,302,725 12.006 -1.57%
2024-06-21 0 14.02 13.98 14.02 13.84 14.16 1,936,262 27,045,646 13.968 12.17 12.14 12.17 12.02 12.29 2,230,055 12.128 0.14%
2024-06-20 0 14.00 13.96 14.00 13.94 14.16 631,546 8,849,864 14.013 12.16 12.12 12.16 12.10 12.29 727,372 12.167 -0.43%
2024-06-19 0 14.06 14.06 14.10 13.96 14.16 1,454,000 20,459,210 14.071 12.21 12.21 12.24 12.12 12.29 1,674,618 12.217 1.15%
2024-06-18 0 13.90 13.90 13.92 13.78 13.98 1,114,571 15,479,724 13.889 12.07 12.07 12.09 11.96 12.14 1,283,687 12.059 0.00%
2024-06-17 0 13.90 13.86 13.90 13.62 13.94 1,066,040 14,771,911 13.857 12.07 12.03 12.07 11.83 12.10 1,227,792 12.031 1.16%
2024-06-14 0 13.74 13.72 13.74 13.62 14.14 3,667,421 50,512,339 13.773 11.93 11.91 11.93 11.83 12.28 4,223,886 11.959 0.29%
2024-06-13 0 13.70 13.68 13.70 13.42 13.90 3,735,776 50,618,175 13.550 11.90 11.88 11.90 11.65 12.07 4,302,612 11.765 0.15%
2024-06-12 0 13.68 13.68 13.70 13.56 14.06 4,676,626 64,120,931 13.711 11.88 11.88 11.90 11.77 12.21 5,386,219 11.905 -2.43%
2024-06-11 0 14.02 14.02 14.04 13.90 14.88 5,473,878 77,234,054 14.110 12.17 12.17 12.19 12.07 12.92 6,304,440 12.251 -6.28%
2024-06-07 0 14.96 14.96 14.98 14.26 14.96 6,609,808 96,666,314 14.625 12.99 12.99 13.01 12.38 12.99 7,612,727 12.698 4.62%
2024-06-06 0 14.30 14.24 14.30 14.10 14.66 3,230,500 45,963,640 14.228 12.42 12.36 12.42 12.24 12.73 3,720,670 12.354 -1.24%
2024-06-05 0 14.48 14.40 14.48 14.38 14.92 2,712,058 39,427,255 14.538 12.57 12.50 12.57 12.49 12.95 3,123,564 12.623 -2.03%
2024-06-04 0 14.78 14.72 14.78 14.28 14.88 2,613,866 38,430,839 14.703 12.83 12.78 12.83 12.40 12.92 3,010,473 12.766 3.07%
2024-06-03 0 14.34 14.30 14.34 14.16 14.62 1,072,137 15,420,760 14.383 12.45 12.42 12.45 12.29 12.69 1,234,814 12.488 1.70%
2024-05-31 0 14.10 14.10 14.16 14.08 14.50 2,333,998 33,153,727 14.205 12.24 12.24 12.29 12.23 12.59 2,688,140 12.333 -0.98%
2024-05-30 0 14.24 14.20 14.24 14.04 14.40 1,477,040 20,930,736 14.171 12.36 12.33 12.36 12.19 12.50 1,701,154 12.304 -0.42%
2024-05-29 0 14.30 14.30 14.32 14.22 14.44 1,725,314 24,692,485 14.312 12.42 12.42 12.43 12.35 12.54 1,987,099 12.426 -0.69%
2024-05-28 0 14.40 14.38 14.40 14.30 14.82 1,698,000 24,577,230 14.474 12.50 12.49 12.50 12.42 12.87 1,955,641 12.567 -1.10%
2024-05-27 0 14.56 14.54 14.56 14.40 14.80 2,755,000 39,945,123 14.499 12.64 12.62 12.64 12.50 12.85 3,173,021 12.589 0.14%
2024-05-24 0 14.54 14.52 14.54 14.44 14.90 2,098,650 30,544,725 14.554 12.62 12.61 12.62 12.54 12.94 2,417,082 12.637 -2.81%
2024-05-23 0 14.96 14.94 14.96 14.82 15.36 2,257,471 33,696,199 14.927 12.99 12.97 12.99 12.87 13.34 2,600,001 12.960 -2.60%
2024-05-22 0 15.36 15.36 15.40 15.34 15.92 2,246,534 34,996,743 15.578 13.34 13.34 13.37 13.32 13.82 2,587,405 13.526 -0.84%
2024-05-21 0 16.44 16.44 16.46 16.26 16.96 3,571,073 58,991,913 16.519 13.45 13.45 13.47 13.30 13.87 4,365,164 13.514 -1.32%
2024-05-20 0 16.66 16.64 16.66 16.56 16.76 1,607,561 26,776,895 16.657 13.63 13.61 13.63 13.55 13.71 1,965,030 13.627 -0.36%
2024-05-17 0 16.72 16.64 16.72 16.02 16.78 2,981,500 48,901,035 16.401 13.68 13.61 13.68 13.11 13.73 3,644,489 13.418 0.24%
2024-05-16 0 16.68 16.66 16.68 16.10 16.68 4,052,006 67,048,835 16.547 13.65 13.63 13.65 13.17 13.65 4,953,041 13.537 2.08%
2024-05-14 0 16.34 16.30 16.34 15.96 16.36 2,873,412 46,620,735 16.225 13.37 13.33 13.37 13.06 13.38 3,512,365 13.273 2.38%
2024-05-13 0 15.96 15.94 15.96 15.50 16.00 1,368,622 21,640,507 15.812 13.06 13.04 13.06 12.68 13.09 1,672,959 12.935 2.05%
2024-05-10 0 15.64 15.56 15.64 15.18 15.64 1,818,723 28,166,123 15.487 12.79 12.73 12.79 12.42 12.79 2,223,148 12.669 4.13%
2024-05-09 0 15.02 15.00 15.02 14.88 15.52 2,501,503 37,674,450 15.061 12.29 12.27 12.29 12.17 12.70 3,057,756 12.321 -3.35%
2024-05-08 0 15.54 15.52 15.54 15.40 16.10 2,600,709 40,707,102 15.652 12.71 12.70 12.71 12.60 13.17 3,179,022 12.805 -1.77%
2024-05-07 0 15.82 15.80 15.82 15.74 15.98 802,500 12,689,719 15.813 12.94 12.93 12.94 12.88 13.07 980,950 12.936 0.25%
2024-05-06 0 15.78 15.76 15.82 15.78 16.02 1,074,000 17,053,635 15.879 12.91 12.89 12.94 12.91 13.11 1,312,823 12.990 -1.25%
2024-05-03 0 15.98 15.94 15.98 15.64 16.00 1,671,078 26,471,905 15.841 13.07 13.04 13.07 12.79 13.09 2,042,671 12.959 1.65%
2024-05-02 0 15.72 15.70 15.72 15.20 15.80 2,996,181 46,796,078 15.619 12.86 12.84 12.86 12.43 12.93 3,662,434 12.777 3.01%
2024-04-30 0 15.26 15.20 15.26 14.86 15.30 2,832,607 43,008,400 15.183 12.48 12.43 12.48 12.16 12.52 3,462,487 12.421 2.83%
2024-04-29 0 14.84 14.84 14.86 14.42 15.10 1,530,700 22,724,374 14.846 12.14 12.14 12.16 11.80 12.35 1,871,078 12.145 2.49%
2024-04-26 0 14.48 14.46 14.48 14.20 14.48 1,262,654 18,186,153 14.403 11.85 11.83 11.85 11.62 11.85 1,543,427 11.783 0.98%
2024-04-25 0 14.34 14.32 14.34 14.20 14.46 863,500 12,377,210 14.334 11.73 11.71 11.73 11.62 11.83 1,055,514 11.726 0.00%
2024-04-24 0 14.34 14.32 14.34 13.84 14.38 1,241,596 17,687,403 14.246 11.73 11.71 11.73 11.32 11.76 1,517,687 11.654 3.61%
2024-04-23 0 13.84 13.84 13.90 13.72 14.06 1,347,287 18,621,916 13.822 11.32 11.32 11.37 11.22 11.50 1,646,880 11.307 -0.86%
2024-04-22 0 13.96 13.92 13.96 13.78 14.06 1,563,500 21,787,230 13.935 11.42 11.39 11.42 11.27 11.50 1,911,172 11.400 1.01%
2024-04-19 0 13.82 13.82 13.84 13.72 13.92 700,500 9,665,193 13.798 11.31 11.31 11.32 11.22 11.39 856,268 11.288 -1.14%
2024-04-18 0 13.98 13.98 14.06 13.86 14.12 831,224 11,670,932 14.041 11.44 11.44 11.50 11.34 11.55 1,016,061 11.486 -0.57%
2024-04-17 0 14.06 14.04 14.06 13.82 14.10 1,177,500 16,488,025 14.003 11.50 11.49 11.50 11.31 11.53 1,439,338 11.455 1.15%
2024-04-16 0 13.90 13.90 13.92 13.80 14.16 1,154,582 16,122,674 13.964 11.37 11.37 11.39 11.29 11.58 1,411,324 11.424 -1.84%
2024-04-15 0 14.16 14.16 14.20 13.92 14.32 975,300 13,789,343 14.139 11.58 11.58 11.62 11.39 11.71 1,192,175 11.567 0.00%
2024-04-12 0 14.16 14.14 14.16 14.10 14.60 1,187,526 16,889,246 14.222 11.58 11.57 11.58 11.53 11.94 1,451,593 11.635 -3.15%
2024-04-11 0 14.62 14.60 14.62 14.50 14.72 879,024 12,854,855 14.624 11.96 11.94 11.96 11.86 12.04 1,074,490 11.964 -0.27%
2024-04-10 0 14.66 14.66 14.68 14.62 14.84 549,848 8,081,925 14.698 11.99 11.99 12.01 11.96 12.14 672,116 12.025 -1.48%
2024-04-09 0 14.88 14.80 14.88 14.44 14.96 1,326,485 19,678,936 14.835 12.17 12.11 12.17 11.81 12.24 1,621,452 12.137 2.20%
2024-04-08 0 14.56 14.56 14.58 14.34 14.66 800,348 11,647,112 14.553 11.91 11.91 11.93 11.73 11.99 978,319 11.905 0.69%
2024-04-05 0 14.46 14.44 14.46 14.42 15.00 1,170,518 17,078,865 14.591 11.83 11.81 11.83 11.80 12.27 1,430,803 11.937 -2.95%
2024-04-03 0 14.90 14.82 14.90 14.40 15.00 2,236,130 33,194,330 14.845 12.19 12.12 12.19 11.78 12.27 2,733,373 12.144 2.48%
2024-04-02 0 14.54 14.48 14.54 14.24 14.56 1,441,200 20,860,344 14.474 11.89 11.85 11.89 11.65 11.91 1,761,676 11.841 1.54%
2024-03-28 0 14.32 14.32 14.34 14.18 14.48 1,368,440 19,628,819 14.344 11.71 11.71 11.73 11.60 11.85 1,672,737 11.735 -0.42%
2024-03-27 0 14.38 14.38 14.40 14.20 14.56 1,707,640 24,487,124 14.340 11.76 11.76 11.78 11.62 11.91 2,087,364 11.731 -0.28%
2024-03-26 0 14.42 14.40 14.42 14.08 14.48 1,524,072 21,784,547 14.294 11.80 11.78 11.80 11.52 11.85 1,862,976 11.693 1.12%
2024-03-25 0 14.26 14.22 14.26 14.06 14.40 883,000 12,586,965 14.255 11.67 11.63 11.67 11.50 11.78 1,079,351 11.662 -0.42%
2024-03-22 0 14.32 14.30 14.32 14.22 14.54 2,173,407 31,177,181 14.345 11.71 11.70 11.71 11.63 11.89 2,656,702 11.735 -1.24%
2024-03-21 0 14.50 14.48 14.50 14.00 14.96 3,580,280 51,882,989 14.491 11.86 11.85 11.86 11.45 12.24 4,376,418 11.855 7.09%
2024-03-20 0 13.54 13.54 13.56 13.26 13.72 1,416,600 19,199,594 13.553 11.08 11.08 11.09 10.85 11.22 1,731,606 11.088 1.20%
2024-03-19 0 13.38 13.38 13.44 13.20 13.58 802,566 10,777,371 13.429 10.95 10.95 11.00 10.80 11.11 981,031 10.986 0.30%
2024-03-18 0 13.34 13.32 13.34 13.32 13.82 1,189,000 16,042,707 13.493 10.91 10.90 10.91 10.90 11.31 1,453,395 11.038 -3.33%
2024-03-15 0 13.80 13.80 13.82 13.36 13.84 3,075,607 42,203,821 13.722 11.29 11.29 11.31 10.93 11.32 3,759,522 11.226 2.37%
2024-03-14 0 13.48 13.48 13.50 13.26 13.60 1,062,318 14,277,625 13.440 11.03 11.03 11.04 10.85 11.13 1,298,543 10.995 0.60%
2024-03-13 0 13.40 13.38 13.40 13.38 13.70 709,585 9,585,178 13.508 10.96 10.95 10.96 10.95 11.21 867,374 11.051 -2.33%
2024-03-12 0 13.72 13.70 13.72 13.36 13.78 939,844 12,768,410 13.586 11.22 11.21 11.22 10.93 11.27 1,148,835 11.114 2.54%
2024-03-11 0 13.38 13.34 13.38 13.10 13.40 678,850 9,037,220 13.313 10.95 10.91 10.95 10.72 10.96 829,804 10.891 2.14%
2024-03-08 0 13.10 13.10 13.16 13.04 13.26 553,000 7,245,880 13.103 10.72 10.72 10.77 10.67 10.85 675,969 10.719 0.00%
2024-03-07 0 13.10 13.02 13.10 12.96 13.26 721,171 9,439,191 13.089 10.72 10.65 10.72 10.60 10.85 881,536 10.708 0.77%
2024-03-06 0 13.00 13.00 13.08 12.80 13.08 867,000 11,237,994 12.962 10.64 10.64 10.70 10.47 10.70 1,059,793 10.604 0.93%
2024-03-05 0 12.88 12.86 12.88 12.84 13.08 1,658,321 21,441,814 12.930 10.54 10.52 10.54 10.50 10.70 2,027,078 10.578 -2.28%
2024-03-04 0 13.18 13.16 13.18 12.78 13.20 1,190,722 15,590,598 13.093 10.78 10.77 10.78 10.46 10.80 1,455,500 10.712 2.81%
2024-03-01 0 12.82 12.80 12.86 12.80 13.00 960,500 12,354,052 12.862 10.49 10.47 10.52 10.47 10.64 1,174,084 10.522 -0.62%
2024-02-29 0 12.90 12.90 12.92 12.86 13.20 1,939,000 25,159,910 12.976 10.55 10.55 10.57 10.52 10.80 2,370,171 10.615 0.00%
2024-02-28 0 12.90 12.90 12.92 12.80 13.42 3,820,156 49,980,551 13.083 10.55 10.55 10.57 10.47 10.98 4,669,635 10.703 -1.68%
2024-02-27 0 13.12 13.10 13.12 12.90 13.20 1,349,706 17,607,691 13.046 10.73 10.72 10.73 10.55 10.80 1,649,837 10.672 -0.30%
2024-02-26 0 13.16 13.16 13.22 13.10 13.46 884,500 11,708,090 13.237 10.77 10.77 10.82 10.72 11.01 1,081,184 10.829 0.46%
2024-02-23 0 13.10 13.10 13.14 13.08 13.34 945,643 12,455,740 13.172 10.72 10.72 10.75 10.70 10.91 1,155,923 10.776 -1.06%
2024-02-22 0 13.24 13.24 13.26 13.02 13.34 620,000 8,174,990 13.185 10.83 10.83 10.85 10.65 10.91 757,868 10.787 -0.15%
2024-02-21 0 13.26 13.22 13.26 12.90 13.36 1,077,572 14,278,662 13.251 10.85 10.82 10.85 10.55 10.93 1,317,189 10.840 2.79%
2024-02-20 0 12.90 12.88 12.90 12.84 13.06 737,500 9,506,660 12.890 10.55 10.54 10.55 10.50 10.68 901,496 10.545 0.16%
2024-02-19 0 12.88 12.88 12.94 12.80 13.02 1,016,000 13,088,585 12.882 10.54 10.54 10.59 10.47 10.65 1,241,925 10.539 -1.53%
2024-02-16 0 13.08 13.08 13.10 12.26 13.22 1,796,414 23,205,570 12.918 10.70 10.70 10.72 10.03 10.82 2,195,878 10.568 7.57%
2024-02-15 0 12.16 12.16 12.20 12.02 12.26 479,516 5,826,360 12.151 9.948 9.948 9.981 9.833 10.03 586,145 9.9401 0.16%
2024-02-14 0 12.14 12.14 12.16 12.00 12.22 967,786 11,682,867 12.072 9.932 9.932 9.948 9.817 9.997 1,182,990 9.8757 -1.78%
2024-02-09 0 12.36 12.32 12.36 12.26 12.62 500,024 6,172,105 12.344 10.11 10.08 10.11 10.03 10.32 611,213 10.098 -2.83%
2024-02-08 0 12.72 12.72 12.76 12.60 12.82 593,596 7,558,963 12.734 10.41 10.41 10.44 10.31 10.49 725,592 10.418 1.27%
2024-02-07 0 12.56 12.56 12.58 12.52 12.90 885,913 11,242,151 12.690 10.28 10.28 10.29 10.24 10.55 1,082,911 10.381 0.32%
2024-02-06 0 12.52 12.48 12.52 12.04 12.58 988,874 12,239,910 12.378 10.24 10.21 10.24 9.850 10.29 1,208,767 10.126 3.13%
2024-02-05 0 12.14 12.12 12.14 11.92 12.28 1,801,040 21,717,154 12.058 9.932 9.915 9.932 9.752 10.05 2,201,533 9.8646 -0.82%
2024-02-02 0 12.24 12.24 12.26 12.14 12.52 1,118,000 13,775,389 12.321 10.01 10.01 10.03 9.932 10.24 1,366,607 10.080 0.33%
2024-02-01 0 12.20 12.18 12.20 12.06 12.44 2,356,294 28,800,422 12.223 9.981 9.964 9.981 9.866 10.18 2,880,257 9.9993 -1.61%
2024-01-31 0 12.40 12.38 12.40 12.34 12.70 2,141,958 26,794,110 12.509 10.14 10.13 10.14 10.10 10.39 2,618,260 10.234 -2.52%
2024-01-30 0 12.72 12.68 12.72 12.66 13.00 938,527 12,008,971 12.796 10.41 10.37 10.41 10.36 10.64 1,147,225 10.468 -2.15%
2024-01-29 0 13.00 13.00 13.02 13.00 13.30 620,756 8,138,392 13.110 10.64 10.64 10.65 10.64 10.88 758,792 10.725 -0.76%
2024-01-26 0 13.10 13.02 13.10 13.02 13.36 1,091,000 14,346,530 13.150 10.72 10.65 10.72 10.65 10.93 1,333,603 10.758 0.00%
2024-01-25 0 13.10 13.08 13.10 12.92 13.18 560,188 7,305,889 13.042 10.72 10.70 10.72 10.57 10.78 684,756 10.669 0.61%
2024-01-24 0 13.02 12.92 13.02 12.48 13.06 1,516,500 19,367,508 12.771 10.65 10.57 10.65 10.21 10.68 1,853,720 10.448 3.17%
2024-01-23 0 12.62 12.56 12.62 12.30 12.80 1,891,534 23,858,286 12.613 10.32 10.28 10.32 10.06 10.47 2,312,150 10.319 2.60%
2024-01-22 0 12.30 12.30 12.32 12.22 12.82 2,024,388 25,076,122 12.387 10.06 10.06 10.08 9.997 10.49 2,474,546 10.134 -3.45%
2024-01-19 0 12.74 12.72 12.74 12.60 12.96 854,000 10,884,331 12.745 10.42 10.41 10.42 10.31 10.60 1,043,902 10.427 -0.47%
2024-01-18 0 12.80 12.74 12.80 12.52 12.84 1,245,533 15,841,522 12.719 10.47 10.42 10.47 10.24 10.50 1,522,499 10.405 1.11%
2024-01-17 0 12.66 12.62 12.66 12.56 13.00 2,138,727 27,311,226 12.770 10.36 10.32 10.36 10.28 10.64 2,614,310 10.447 -2.62%
2024-01-16 0 13.00 13.00 13.06 13.00 13.30 1,168,500 15,297,054 13.091 10.64 10.64 10.68 10.64 10.88 1,428,336 10.710 -1.66%
2024-01-15 0 13.22 13.22 13.24 13.18 13.46 1,265,659 16,817,860 13.288 10.82 10.82 10.83 10.78 11.01 1,547,100 10.871 -1.34%
2024-01-12 0 13.40 13.40 13.46 13.36 13.60 842,010 11,339,414 13.467 10.96 10.96 11.01 10.93 11.13 1,029,246 11.017 -0.59%
2024-01-11 0 13.48 13.46 13.48 13.18 13.60 467,500 6,295,710 13.467 11.03 11.01 11.03 10.78 11.13 571,457 11.017 1.20%
2024-01-10 0 13.32 13.32 13.34 13.12 13.40 423,000 5,630,030 13.310 10.90 10.90 10.91 10.73 10.96 517,061 10.889 -0.75%
2024-01-09 0 13.42 13.42 13.44 13.38 13.62 670,509 9,026,011 13.461 10.98 10.98 11.00 10.95 11.14 819,608 11.013 0.15%
2024-01-08 0 13.40 13.36 13.40 13.20 13.62 1,216,655 16,226,055 13.337 10.96 10.93 10.96 10.80 11.14 1,487,200 10.910 -0.74%
2024-01-05 0 13.50 13.50 13.52 13.46 13.80 1,268,500 17,251,270 13.600 11.04 11.04 11.06 11.01 11.29 1,550,573 11.126 -1.60%
2024-01-04 0 13.72 13.70 13.72 13.58 13.96 1,296,500 17,733,170 13.678 11.22 11.21 11.22 11.11 11.42 1,584,799 11.190 -2.14%
2024-01-03 0 14.02 14.00 14.02 13.88 14.38 876,500 12,333,275 14.071 11.47 11.45 11.47 11.36 11.76 1,071,405 11.511 -2.23%
2024-01-02 0 14.34 14.30 14.34 14.20 14.54 1,810,540 25,922,078 14.317 11.73 11.70 11.73 11.62 11.89 2,213,145 11.713 0.42%
2023-12-29 0 14.28 14.28 14.30 14.06 14.34 1,003,560 14,272,249 14.222 11.68 11.68 11.70 11.50 11.73 1,226,719 11.634 0.85%
2023-12-28 0 14.16 14.10 14.16 13.84 14.16 746,500 10,483,680 14.044 11.58 11.53 11.58 11.32 11.58 912,497 11.489 2.46%
2023-12-27 0 13.82 13.80 13.82 13.60 13.84 702,401 9,644,347 13.731 11.31 11.29 11.31 11.13 11.32 858,592 11.233 0.73%
2023-12-22 0 13.72 13.68 13.72 13.60 13.84 987,460 13,553,797 13.726 11.22 11.19 11.22 11.13 11.32 1,207,039 11.229 -0.44%
2023-12-21 0 13.78 13.74 13.78 13.50 13.80 1,059,174 14,524,444 13.713 11.27 11.24 11.27 11.04 11.29 1,294,700 11.218 1.03%
2023-12-20 0 13.64 13.62 13.64 13.50 13.80 1,141,000 15,597,230 13.670 11.16 11.14 11.16 11.04 11.29 1,394,721 11.183 0.89%
2023-12-19 0 13.52 13.50 13.54 13.20 13.60 2,049,762 27,588,968 13.460 11.06 11.04 11.08 10.80 11.13 2,505,562 11.011 0.45%
2023-12-18 0 13.46 13.44 13.46 13.36 13.58 1,240,494 16,692,151 13.456 11.01 11.00 11.01 10.93 11.11 1,516,340 11.008 -1.17%
2023-12-15 0 13.62 13.60 13.62 13.26 13.68 4,589,132 61,950,882 13.499 11.14 11.13 11.14 10.85 11.19 5,609,606 11.044 4.13%
2023-12-14 0 13.08 13.08 13.10 12.86 13.14 3,557,123 46,421,478 13.050 10.70 10.70 10.72 10.52 10.75 4,348,112 10.676 2.99%
2023-12-13 0 12.70 12.70 12.72 12.66 12.94 1,855,500 23,690,513 12.768 10.39 10.39 10.41 10.36 10.59 2,268,103 10.445 -1.55%
2023-12-12 0 12.90 12.88 12.90 12.78 13.00 1,429,500 18,414,708 12.882 10.55 10.54 10.55 10.46 10.64 1,747,374 10.539 0.31%
2023-12-11 0 12.86 12.86 12.92 12.68 13.02 1,919,900 24,613,679 12.820 10.52 10.52 10.57 10.37 10.65 2,346,823 10.488 -1.23%
2023-12-08 0 13.02 13.02 13.04 13.00 13.16 881,500 11,507,590 13.055 10.65 10.65 10.67 10.64 10.77 1,077,517 10.680 -0.46%
2023-12-07 0 13.08 13.06 13.08 12.98 13.32 1,211,344 15,863,644 13.096 10.70 10.68 10.70 10.62 10.90 1,480,708 10.714 -1.65%
2023-12-06 0 13.30 13.28 13.30 12.88 13.38 1,568,000 20,728,844 13.220 10.88 10.86 10.88 10.54 10.95 1,916,672 10.815 2.15%
2023-12-05 0 13.02 12.96 13.02 12.92 13.18 902,000 11,732,097 13.007 10.65 10.60 10.65 10.57 10.78 1,102,575 10.641 -0.15%
2023-12-04 0 13.04 13.00 13.04 12.98 13.18 692,539 9,045,863 13.062 10.67 10.64 10.67 10.62 10.78 846,537 10.686 -0.31%
2023-12-01 0 13.08 13.06 13.08 12.96 13.18 795,000 10,402,470 13.085 10.70 10.68 10.70 10.60 10.78 971,782 10.705 -0.61%
2023-11-30 0 13.16 13.16 13.18 12.90 13.24 1,960,955 25,730,112 13.121 10.77 10.77 10.78 10.55 10.83 2,397,008 10.734 0.61%
2023-11-29 0 13.08 13.04 13.08 13.02 13.46 1,071,348 14,079,191 13.142 10.70 10.67 10.70 10.65 11.01 1,309,581 10.751 -2.82%
2023-11-28 0 13.46 13.40 13.46 13.30 13.50 725,921 9,727,940 13.401 11.01 10.96 11.01 10.88 11.04 887,342 10.963 0.15%
2023-11-27 0 13.44 13.42 13.44 13.34 13.70 514,536 6,928,676 13.466 11.00 10.98 11.00 10.91 11.21 628,952 11.016 -1.03%
2023-11-24 0 13.58 13.58 13.60 13.56 13.78 656,000 8,949,925 13.643 11.11 11.11 11.13 11.09 11.27 801,873 11.161 -1.31%
2023-11-23 0 13.76 13.74 13.76 13.34 13.76 558,500 7,598,544 13.605 11.26 11.24 11.26 10.91 11.26 682,692 11.130 1.18%
2023-11-22 0 13.60 13.58 13.60 13.50 13.70 553,450 7,518,404 13.585 11.13 11.11 11.13 11.04 11.21 676,519 11.113 -0.58%
2023-11-21 0 13.68 13.62 13.68 13.44 13.78 1,241,216 16,976,524 13.677 11.19 11.14 11.19 11.00 11.27 1,517,222 11.189 2.70%
2023-11-20 0 13.32 13.32 13.34 13.20 13.38 870,534 11,570,664 13.291 10.90 10.90 10.91 10.80 10.95 1,064,112 10.874 1.37%
2023-11-17 0 13.14 13.14 13.18 13.12 13.30 779,190 10,252,941 13.158 10.75 10.75 10.78 10.73 10.88 952,457 10.765 -1.50%
2023-11-16 0 13.34 13.32 13.34 13.28 13.78 846,310 11,333,569 13.392 10.91 10.90 10.91 10.86 11.27 1,034,502 10.956 -2.63%
2023-11-15 0 13.70 13.68 13.70 13.34 13.70 1,510,500 20,514,859 13.582 11.21 11.19 11.21 10.91 11.21 1,846,386 11.111 3.95%
2023-11-14 0 13.18 13.16 13.18 13.04 13.28 448,000 5,906,015 13.183 10.78 10.77 10.78 10.67 10.86 547,621 10.785 0.46%
2023-11-13 0 13.12 13.10 13.12 12.90 13.20 424,000 5,520,560 13.020 10.73 10.72 10.73 10.55 10.80 518,284 10.652 0.31%
2023-11-10 0 13.08 13.06 13.08 13.00 13.18 591,518 7,731,873 13.071 10.70 10.68 10.70 10.64 10.78 723,052 10.693 -0.61%
2023-11-09 0 13.16 13.16 13.24 13.12 13.32 1,101,099 14,572,146 13.234 10.77 10.77 10.83 10.73 10.90 1,345,948 10.827 -1.50%
2023-11-08 0 13.36 13.36 13.38 13.16 13.42 1,426,000 18,958,265 13.295 10.93 10.93 10.95 10.77 10.98 1,743,096 10.876 -0.15%
2023-11-07 0 13.38 13.38 13.40 13.38 13.94 1,268,873 17,140,011 13.508 10.95 10.95 10.96 10.95 11.40 1,551,029 11.051 -4.29%
2023-11-06 0 13.98 13.98 14.00 13.84 14.04 1,142,500 15,926,300 13.940 11.44 11.44 11.45 11.32 11.49 1,396,555 11.404 1.30%
2023-11-03 0 13.80 13.80 13.82 13.56 13.86 1,249,870 17,175,839 13.742 11.29 11.29 11.31 11.09 11.34 1,527,800 11.242 2.37%
2023-11-02 0 13.48 13.48 13.50 13.30 13.56 979,000 13,118,755 13.400 11.03 11.03 11.04 10.88 11.09 1,196,698 10.962 1.81%
2023-11-01 0 13.24 13.16 13.24 13.14 13.32 281,028 3,720,851 13.240 10.83 10.77 10.83 10.75 10.90 343,519 10.832 0.61%
2023-10-31 0 13.16 13.16 13.20 13.08 13.50 782,500 10,319,148 13.187 10.77 10.77 10.80 10.70 11.04 956,503 10.788 -0.90%
2023-10-30 0 13.28 13.26 13.28 13.20 13.40 860,200 11,443,761 13.304 10.86 10.85 10.86 10.80 10.96 1,051,481 10.883 -0.15%
2023-10-27 0 13.30 13.28 13.30 12.92 13.38 718,650 9,509,306 13.232 10.88 10.86 10.88 10.57 10.95 878,454 10.825 2.78%
2023-10-26 0 12.94 12.92 12.94 12.72 13.06 943,000 12,134,160 12.868 10.59 10.57 10.59 10.41 10.68 1,152,693 10.527 -0.46%
2023-10-25 0 13.00 12.98 13.02 12.96 13.38 561,500 7,357,415 13.103 10.64 10.62 10.65 10.60 10.95 686,359 10.719 -0.61%
2023-10-24 0 13.08 13.06 13.10 12.92 13.16 942,022 12,325,700 13.084 10.70 10.68 10.72 10.57 10.77 1,151,497 10.704 -0.30%
2023-10-20 0 13.12 13.10 13.12 13.04 13.24 1,087,500 14,252,720 13.106 10.73 10.72 10.73 10.67 10.83 1,329,325 10.722 -0.76%
2023-10-19 0 13.22 13.16 13.22 13.10 13.32 942,955 12,445,775 13.199 10.82 10.77 10.82 10.72 10.90 1,152,638 10.798 -1.20%
2023-10-18 0 13.38 13.38 13.40 13.34 13.52 504,000 6,760,650 13.414 10.95 10.95 10.96 10.91 11.06 616,073 10.974 -0.89%
2023-10-17 0 13.50 13.44 13.50 13.38 13.60 1,307,707 17,668,310 13.511 11.04 11.00 11.04 10.95 11.13 1,598,499 11.053 0.00%
2023-10-16 0 13.50 13.44 13.50 13.36 13.58 535,500 7,215,220 13.474 11.04 11.00 11.04 10.93 11.11 654,578 11.023 0.75%
2023-10-13 0 13.40 13.36 13.40 13.34 13.90 1,051,907 14,243,434 13.541 10.96 10.93 10.96 10.91 11.37 1,285,817 11.077 -4.29%
2023-10-12 0 14.00 14.00 14.02 13.80 14.10 1,281,000 17,914,452 13.985 11.45 11.45 11.47 11.29 11.53 1,565,853 11.441 1.45%
2023-10-11 0 13.80 13.80 13.84 13.76 13.90 993,940 13,743,859 13.828 11.29 11.29 11.32 11.26 11.37 1,214,960 11.312 0.29%
2023-10-10 0 13.76 13.68 13.76 13.66 14.06 1,166,500 16,067,250 13.774 11.26 11.19 11.26 11.18 11.50 1,425,892 11.268 0.15%
2023-10-09 0 13.74 13.72 13.74 13.28 13.82 759,830 10,361,949 13.637 11.24 11.22 11.24 10.86 11.31 928,792 11.156 -0.43%
2023-10-06 0 13.80 13.78 13.80 13.46 13.96 2,096,575 28,877,369 13.774 11.29 11.27 11.29 11.01 11.42 2,562,785 11.268 2.68%
2023-10-05 0 13.44 13.44 13.46 13.16 13.56 996,000 13,333,982 13.388 11.00 11.00 11.01 10.77 11.09 1,217,478 10.952 1.97%
2023-10-04 0 13.18 13.14 13.18 13.02 13.20 589,500 7,727,280 13.108 10.78 10.75 10.78 10.65 10.80 720,586 10.724 -0.15%
2023-10-03 0 13.20 13.18 13.20 12.98 13.38 743,938 9,769,451 13.132 10.80 10.78 10.80 10.62 10.95 909,366 10.743 -0.90%
2023-09-29 0 13.32 13.32 13.38 13.10 13.42 755,740 10,064,052 13.317 10.90 10.90 10.95 10.72 10.98 923,792 10.894 1.83%
2023-09-28 0 13.08 13.06 13.08 13.00 13.20 626,500 8,189,275 13.071 10.70 10.68 10.70 10.64 10.80 765,813 10.694 0.31%
2023-09-27 0 13.04 13.02 13.04 12.98 13.14 1,045,655 13,642,995 13.047 10.67 10.65 10.67 10.62 10.75 1,278,175 10.674 0.00%
2023-09-26 0 13.04 13.04 13.08 13.02 13.24 1,195,000 15,709,851 13.146 10.67 10.67 10.70 10.65 10.83 1,460,729 10.755 -1.81%
2023-09-25 0 13.28 13.26 13.28 13.24 13.54 756,500 10,076,110 13.319 10.86 10.85 10.86 10.83 11.08 924,721 10.896 -1.92%
2023-09-22 0 13.54 13.52 13.54 13.08 13.54 1,139,383 15,225,580 13.363 11.08 11.06 11.08 10.70 11.08 1,392,745 10.932 1.80%
2023-09-21 0 13.30 13.30 13.32 13.30 13.76 1,860,226 24,988,912 13.433 10.88 10.88 10.90 10.88 11.26 2,273,880 10.990 -3.62%
2023-09-20 0 13.80 13.80 13.82 13.64 13.94 756,000 10,460,699 13.837 11.29 11.29 11.31 11.16 11.40 924,110 11.320 0.58%
2023-09-19 0 13.72 13.70 13.72 13.50 13.80 1,715,470 23,370,206 13.623 11.22 11.21 11.22 11.04 11.29 2,096,935 11.145 0.73%
2023-09-18 0 13.62 13.60 13.62 13.60 14.36 2,003,210 27,451,507 13.704 11.14 11.13 11.14 11.13 11.75 2,448,659 11.211 -5.55%
2023-09-15 0 14.42 14.42 14.44 13.80 14.42 2,915,014 41,697,282 14.304 11.80 11.80 11.81 11.29 11.80 3,563,218 11.702 2.41%
2023-09-14 0 14.08 14.08 14.10 13.92 14.16 885,986 12,455,595 14.058 11.52 11.52 11.53 11.39 11.58 1,083,001 11.501 1.00%
2023-09-13 0 14.34 14.34 14.40 14.34 14.60 1,105,500 15,916,370 14.397 11.40 11.40 11.45 11.40 11.61 1,390,103 11.450 -0.14%
2023-09-12 0 14.36 14.36 14.40 14.26 14.60 931,500 13,418,280 14.405 11.42 11.42 11.45 11.34 11.61 1,171,308 11.456 -1.24%
2023-09-11 0 14.54 14.52 14.54 14.48 14.68 880,050 12,804,919 14.550 11.56 11.55 11.56 11.52 11.67 1,106,612 11.571 -1.49%
2023-09-07 0 14.76 14.74 14.76 14.66 14.86 220,000 3,255,193 14.796 11.74 11.72 11.74 11.66 11.82 276,637 11.767 -0.27%
2023-09-06 0 14.80 14.80 14.82 14.48 14.90 555,000 8,173,700 14.727 11.77 11.77 11.79 11.52 11.85 697,881 11.712 1.09%
2023-09-05 0 14.64 14.56 14.64 14.54 14.92 989,500 14,493,740 14.648 11.64 11.58 11.64 11.56 11.87 1,244,239 11.649 -2.40%
2023-09-04 0 15.00 14.94 15.00 14.46 15.02 1,032,249 15,289,901 14.812 11.93 11.88 11.93 11.50 11.94 1,297,994 11.780 3.45%
2023-08-31 0 14.50 14.48 14.50 14.44 14.68 1,105,632 16,042,581 14.510 11.53 11.52 11.53 11.48 11.67 1,390,269 11.539 -0.41%
2023-08-30 0 14.56 14.54 14.56 14.52 14.94 1,250,100 18,343,221 14.673 11.58 11.56 11.58 11.55 11.88 1,571,929 11.669 -1.62%
2023-08-29 0 14.80 14.80 14.86 14.42 14.90 942,576 13,908,733 14.756 11.77 11.77 11.82 11.47 11.85 1,185,235 11.735 2.21%
2023-08-28 0 14.48 14.48 14.52 14.46 14.80 495,060 7,238,421 14.621 11.52 11.52 11.55 11.50 11.77 622,510 11.628 0.56%
2023-08-25 0 14.40 14.40 14.44 14.40 14.62 456,500 6,611,610 14.483 11.45 11.45 11.48 11.45 11.63 574,023 11.518 -0.14%
2023-08-24 0 14.42 14.42 14.48 14.14 14.54 1,097,703 15,768,891 14.365 11.47 11.47 11.52 11.25 11.56 1,380,299 11.424 1.55%
2023-08-23 0 14.20 14.18 14.20 13.88 14.28 359,768 5,089,185 14.146 11.29 11.28 11.29 11.04 11.36 452,388 11.250 1.43%
2023-08-22 0 14.00 14.00 14.02 13.82 14.12 1,210,038 16,933,020 13.994 11.13 11.13 11.15 10.99 11.23 1,521,553 11.129 0.86%
2023-08-21 0 13.88 13.86 13.90 13.78 14.52 1,793,020 25,145,119 14.024 11.04 11.02 11.05 10.96 11.55 2,254,620 11.153 -5.32%
2023-08-18 0 14.66 14.66 14.68 14.60 14.88 622,715 9,162,999 14.715 11.66 11.66 11.67 11.61 11.83 783,028 11.702 -1.21%
2023-08-17 0 14.84 14.80 14.84 14.54 14.92 512,337 7,572,966 14.781 11.80 11.77 11.80 11.56 11.87 644,234 11.755 0.41%
2023-08-16 0 14.78 14.76 14.78 14.58 14.92 547,000 8,082,200 14.776 11.75 11.74 11.75 11.59 11.87 687,821 11.750 -0.14%
2023-08-15 0 14.80 14.80 14.82 14.72 15.02 985,592 14,632,101 14.846 11.77 11.77 11.79 11.71 11.94 1,239,325 11.807 -0.13%
2023-08-14 0 14.82 14.82 15.02 14.82 15.86 2,412,500 36,288,240 15.042 11.79 11.79 11.94 11.79 12.61 3,033,580 11.962 -7.38%
2023-08-11 0 16.00 15.98 16.00 15.84 16.38 523,000 8,344,285 15.955 12.72 12.71 12.72 12.60 13.03 657,642 12.688 -0.62%
2023-08-10 0 16.10 16.10 16.12 15.94 16.20 635,572 10,215,189 16.072 12.80 12.80 12.82 12.68 12.88 799,195 12.782 0.25%
2023-08-09 0 16.06 16.06 16.08 15.86 16.10 488,600 7,829,598 16.025 12.77 12.77 12.79 12.61 12.80 614,386 12.744 0.25%
2023-08-08 0 16.02 15.98 16.02 15.92 16.56 789,000 12,692,958 16.087 12.74 12.71 12.74 12.66 13.17 992,122 12.794 -1.84%
2023-08-07 0 16.32 16.28 16.32 16.04 16.38 441,742 7,168,650 16.228 12.98 12.95 12.98 12.76 13.03 555,465 12.906 0.99%
2023-08-04 0 16.16 16.16 16.20 16.14 16.56 214,000 3,476,049 16.243 12.85 12.85 12.88 12.84 13.17 269,093 12.918 -0.98%
2023-08-03 0 16.32 16.24 16.32 16.16 16.48 669,500 10,926,180 16.320 12.98 12.92 12.98 12.85 13.11 841,858 12.979 -0.73%
2023-08-02 0 16.44 16.40 16.44 16.30 16.80 521,500 8,586,970 16.466 13.07 13.04 13.07 12.96 13.36 655,756 13.095 -2.14%
2023-08-01 0 16.80 16.72 16.80 16.68 16.90 529,745 8,887,189 16.776 13.36 13.30 13.36 13.27 13.44 666,124 13.342 0.00%
2023-07-31 0 16.80 16.80 16.86 16.76 17.24 691,500 11,697,754 16.916 13.36 13.36 13.41 13.33 13.71 869,522 13.453 -1.06%
2023-07-28 0 16.98 16.96 16.98 16.62 17.12 937,000 15,849,111 16.915 13.50 13.49 13.50 13.22 13.61 1,178,224 13.452 1.56%
2023-07-27 0 16.72 16.70 16.72 16.58 16.78 555,890 9,289,672 16.711 13.30 13.28 13.30 13.19 13.34 699,000 13.290 0.97%
2023-07-26 0 16.56 16.56 16.58 16.36 16.66 368,790 6,100,602 16.542 13.17 13.17 13.19 13.01 13.25 463,732 13.155 0.00%
2023-07-25 0 16.56 16.54 16.56 16.30 16.68 994,000 16,397,245 16.496 13.17 13.15 13.17 12.96 13.27 1,249,898 13.119 2.48%
2023-07-24 0 16.16 16.14 16.16 15.96 16.32 710,660 11,455,480 16.119 12.85 12.84 12.85 12.69 12.98 893,614 12.819 -0.98%
2023-07-21 0 16.32 16.28 16.32 16.20 16.60 972,017 15,865,684 16.322 12.98 12.95 12.98 12.88 13.20 1,222,256 12.981 -0.73%
2023-07-20 0 16.44 16.44 16.48 16.42 16.78 430,055 7,090,244 16.487 13.07 13.07 13.11 13.06 13.34 540,769 13.111 -0.60%
2023-07-19 0 16.54 16.52 16.54 16.12 16.62 707,573 11,618,751 16.421 13.15 13.14 13.15 12.82 13.22 889,732 13.059 0.49%
2023-07-18 0 16.46 16.40 16.46 16.30 16.50 491,500 8,065,374 16.410 13.09 13.04 13.09 12.96 13.12 618,033 13.050 -1.44%
2023-07-14 0 16.70 16.62 16.70 16.60 16.82 192,500 3,209,045 16.670 13.28 13.22 13.28 13.20 13.38 242,058 13.257 -0.36%
2023-07-13 0 16.76 16.70 16.76 16.60 16.82 485,000 8,099,250 16.699 13.33 13.28 13.33 13.20 13.38 609,860 13.281 0.96%
2023-07-12 0 16.60 16.58 16.60 16.56 17.04 887,000 14,798,390 16.684 13.20 13.19 13.20 13.17 13.55 1,115,352 13.268 -2.47%
2023-07-11 0 17.02 17.00 17.02 16.52 17.16 1,088,555 18,482,911 16.979 13.54 13.52 13.54 13.14 13.65 1,368,795 13.503 3.15%
2023-07-10 0 16.50 16.50 16.52 16.02 16.56 887,498 14,511,986 16.352 13.12 13.12 13.14 12.74 13.17 1,115,978 13.004 2.48%
2023-07-07 0 16.10 16.00 16.10 15.96 16.12 839,809 13,461,031 16.029 12.80 12.72 12.80 12.69 12.82 1,056,012 12.747 -0.12%
2023-07-06 0 16.12 16.10 16.12 15.94 16.48 1,334,748 21,666,003 16.232 12.82 12.80 12.82 12.68 13.11 1,678,369 12.909 -2.18%
2023-07-05 0 16.48 16.40 16.48 16.38 16.70 514,000 8,464,916 16.469 13.11 13.04 13.11 13.03 13.28 646,326 13.097 -1.32%
2023-07-04 0 16.70 16.66 16.70 16.46 16.72 520,040 8,653,150 16.639 13.28 13.25 13.28 13.09 13.30 653,920 13.233 0.97%
2023-07-03 0 16.54 16.50 16.54 16.24 16.58 523,000 8,641,103 16.522 13.15 13.12 13.15 12.92 13.19 657,642 13.140 1.85%
2023-06-30 0 16.24 16.22 16.24 16.20 16.42 457,000 7,428,380 16.255 12.92 12.90 12.92 12.88 13.06 574,651 12.927 -0.25%
2023-06-29 0 16.28 16.22 16.28 16.12 16.36 777,587 12,627,588 16.239 12.95 12.90 12.95 12.82 13.01 977,771 12.915 0.00%
2023-06-28 0 16.28 16.20 16.28 16.00 16.38 940,443 15,267,990 16.235 12.95 12.88 12.95 12.72 13.03 1,182,553 12.911 0.74%
2023-06-27 0 16.16 16.12 16.16 15.42 16.18 1,207,381 19,364,900 16.039 12.85 12.82 12.85 12.26 12.87 1,518,212 12.755 4.12%
2023-06-26 0 15.52 15.50 15.52 15.20 15.58 984,000 15,223,749 15.471 12.34 12.33 12.34 12.09 12.39 1,237,324 12.304 0.39%
2023-06-23 0 15.46 15.42 15.46 15.36 15.76 2,441,000 37,763,598 15.471 12.29 12.26 12.29 12.22 12.53 3,069,417 12.303 -1.78%
2023-06-21 0 15.74 15.74 15.78 15.32 16.80 5,829,552 91,392,550 15.677 12.52 12.52 12.55 12.18 13.36 7,330,327 12.468 -6.97%
2023-06-20 0 16.92 16.90 16.92 16.88 17.38 591,299 10,053,414 17.002 13.46 13.44 13.46 13.42 13.82 743,525 13.521 -2.65%
2023-06-19 0 17.38 17.36 17.38 17.22 17.42 309,664 5,367,593 17.334 13.82 13.81 13.82 13.69 13.85 389,385 13.785 -0.46%
2023-06-16 0 17.46 17.42 17.46 17.12 17.52 2,219,391 38,648,507 17.414 13.89 13.85 13.89 13.61 13.93 2,790,757 13.849 0.69%
2023-06-15 0 17.34 17.30 17.34 17.12 17.40 1,132,000 19,502,455 17.228 13.79 13.76 13.79 13.61 13.84 1,423,425 13.701 1.05%
2023-06-14 0 17.16 17.16 17.18 16.96 17.24 1,314,500 22,440,205 17.071 13.65 13.65 13.66 13.49 13.71 1,652,908 13.576 1.06%
2023-06-13 0 16.98 16.98 17.00 16.76 17.06 733,500 12,423,659 16.938 13.50 13.50 13.52 13.33 13.57 922,334 13.470 -0.24%
2023-06-12 0 17.02 16.96 17.02 16.90 17.16 270,600 4,603,750 17.013 13.54 13.49 13.54 13.44 13.65 340,264 13.530 -0.23%
2023-06-09 0 17.06 17.06 17.10 16.94 17.38 913,500 15,651,749 17.134 13.57 13.57 13.60 13.47 13.82 1,148,674 13.626 -1.61%
2023-06-08 0 17.34 17.32 17.34 16.76 17.36 1,203,854 20,739,775 17.228 13.79 13.77 13.79 13.33 13.81 1,513,777 13.701 3.46%
2023-06-07 0 16.76 16.76 16.80 16.72 17.08 1,519,723 25,608,100 16.851 13.33 13.33 13.36 13.30 13.58 1,910,964 13.401 -0.59%
2023-06-06 0 16.86 16.86 16.88 16.74 17.30 1,354,552 22,937,483 16.934 13.41 13.41 13.42 13.31 13.76 1,703,271 13.467 0.24%
2023-06-05 0 16.82 16.80 16.82 16.70 16.94 857,203 14,425,645 16.829 13.38 13.36 13.38 13.28 13.47 1,077,884 13.383 -0.36%
2023-06-02 0 16.88 16.86 16.88 16.36 17.02 1,959,175 32,892,831 16.789 13.42 13.41 13.42 13.01 13.54 2,463,550 13.352 3.24%
2023-06-01 0 17.30 17.30 17.40 17.00 17.60 2,818,019 48,599,286 17.246 13.00 13.00 13.08 12.78 13.23 3,749,388 12.962 1.17%
2023-05-31 0 17.10 17.08 17.10 17.10 17.70 3,248,037 55,940,810 17.223 12.85 12.84 12.85 12.85 13.30 4,321,530 12.945 -2.95%
2023-05-30 0 17.62 17.62 17.64 17.50 17.84 919,500 16,223,610 17.644 13.24 13.24 13.26 13.15 13.41 1,223,399 13.261 -1.56%
2023-05-29 0 17.90 17.84 17.90 17.52 18.18 807,325 14,500,015 17.961 13.45 13.41 13.45 13.17 13.66 1,074,150 13.499 1.02%
2023-05-25 0 17.72 17.72 17.80 17.60 19.00 2,342,028 41,961,929 17.917 13.32 13.32 13.38 13.23 14.28 3,116,080 13.466 -7.42%
2023-05-24 0 19.14 19.10 19.14 18.64 19.18 1,645,976 31,304,624 19.019 14.39 14.36 14.39 14.01 14.42 2,189,979 14.294 2.03%
2023-05-23 0 18.76 18.70 18.76 18.56 18.78 1,196,842 22,329,096 18.657 14.10 14.05 14.10 13.95 14.11 1,592,404 14.022 1.30%
2023-05-22 0 18.52 18.50 18.56 18.40 18.72 430,621 7,987,119 18.548 13.92 13.90 13.95 13.83 14.07 572,943 13.941 0.54%
2023-05-19 0 18.42 18.38 18.44 18.30 18.70 1,377,664 25,349,511 18.400 13.84 13.81 13.86 13.75 14.05 1,832,989 13.830 -1.50%
2023-05-18 0 18.70 18.70 18.76 18.70 19.24 962,306 18,156,924 18.868 14.05 14.05 14.10 14.05 14.46 1,280,353 14.181 -1.99%
2023-05-17 0 19.08 19.08 19.10 19.08 19.70 1,079,000 20,738,848 19.220 14.34 14.34 14.36 14.34 14.81 1,435,615 14.446 -2.05%
2023-05-16 0 19.48 19.48 19.50 19.38 19.90 528,000 10,326,860 19.558 14.64 14.64 14.66 14.57 14.96 702,507 14.700 -1.22%
2023-05-15 0 19.72 19.72 19.74 19.38 19.88 527,820 10,387,874 19.681 14.82 14.82 14.84 14.57 14.94 702,267 14.792 1.02%
2023-05-12 0 19.52 19.50 19.52 19.30 19.60 960,538 18,709,610 19.478 14.67 14.66 14.67 14.51 14.73 1,278,001 14.640 -0.51%
2023-05-11 0 19.62 19.60 19.62 19.42 19.70 801,000 15,700,194 19.601 14.75 14.73 14.75 14.60 14.81 1,065,735 14.732 0.41%
2023-05-10 0 19.54 19.54 19.58 19.50 19.86 944,800 18,508,621 19.590 14.69 14.69 14.72 14.66 14.93 1,257,061 14.724 -0.71%
2023-05-09 0 19.68 19.68 19.74 19.66 20.40 1,371,062 27,289,694 19.904 14.79 14.79 14.84 14.78 15.33 1,824,205 14.960 -2.81%
2023-05-08 0 20.25 20.25 20.30 20.00 20.40 596,592 12,036,532 20.175 15.22 15.22 15.26 15.03 15.33 793,769 15.164 0.50%
2023-05-05 0 20.15 20.10 20.15 19.86 20.20 416,105 8,336,035 20.033 15.14 15.11 15.14 14.93 15.18 553,630 15.057 1.05%
2023-05-04 0 19.94 19.88 19.94 19.66 19.96 2,290,377 45,194,982 19.733 14.99 14.94 14.99 14.78 15.00 3,047,358 14.831 1.12%
2023-05-03 0 19.72 19.66 19.72 19.60 20.00 1,070,500 21,133,336 19.742 14.82 14.78 14.82 14.73 15.03 1,424,306 14.838 -2.13%
2023-05-02 0 20.15 20.05 20.15 20.00 20.70 1,232,928 24,860,870 20.164 15.14 15.07 15.14 15.03 15.56 1,640,417 15.155 -0.25%
2023-04-28 0 20.20 20.20 20.30 20.15 20.65 974,956 19,813,179 20.322 15.18 15.18 15.26 15.14 15.52 1,297,184 15.274 0.00%
2023-04-27 0 20.20 20.15 20.20 19.84 20.25 4,354,677 87,231,004 20.032 15.18 15.14 15.18 14.91 15.22 5,793,920 15.056 1.81%
2023-04-26 0 19.84 19.84 19.88 19.50 20.10 1,605,035 31,849,370 19.843 14.91 14.91 14.94 14.66 15.11 2,135,507 14.914 1.12%
2023-04-25 0 19.62 19.56 19.62 19.50 19.70 1,034,330 20,274,591 19.602 14.75 14.70 14.75 14.66 14.81 1,376,181 14.733 0.72%
2023-04-24 0 19.48 19.46 19.48 19.34 19.74 788,500 15,370,545 19.493 14.64 14.63 14.64 14.54 14.84 1,049,103 14.651 -1.32%
2023-04-21 0 19.74 19.70 19.74 19.64 20.20 2,015,435 40,099,697 19.896 14.84 14.81 14.84 14.76 15.18 2,681,546 14.954 -0.50%
2023-04-20 0 19.84 19.78 19.84 19.56 19.96 2,210,100 43,775,228 19.807 14.91 14.87 14.91 14.70 15.00 2,940,549 14.887 1.22%
2023-04-19 0 19.60 19.50 19.60 19.44 19.70 772,500 15,094,960 19.540 14.73 14.66 14.73 14.61 14.81 1,027,815 14.686 0.00%
2023-04-18 0 19.60 19.58 19.60 19.58 19.80 876,000 17,210,569 19.647 14.73 14.72 14.73 14.72 14.88 1,165,522 14.766 -0.91%
2023-04-17 0 19.78 19.76 19.78 19.62 19.94 751,000 14,821,245 19.735 14.87 14.85 14.87 14.75 14.99 999,209 14.833 -0.40%
2023-04-14 0 19.86 19.84 19.86 19.78 20.05 783,342 15,569,897 19.876 14.93 14.91 14.93 14.87 15.07 1,042,240 14.939 0.40%
2023-04-13 0 19.78 19.76 19.78 19.30 19.86 769,264 15,149,208 19.693 14.87 14.85 14.87 14.51 14.93 1,023,510 14.801 -0.50%
2023-04-12 0 19.88 19.78 19.88 19.48 20.15 1,764,872 34,871,532 19.759 14.94 14.87 14.94 14.64 15.14 2,348,171 14.851 -1.09%
2023-04-11 0 20.10 20.05 20.10 19.84 20.25 977,881 19,656,858 20.101 15.11 15.07 15.11 14.91 15.22 1,301,076 15.108 1.31%
2023-04-06 0 19.84 19.82 19.84 19.70 20.15 975,748 19,367,486 19.849 14.91 14.90 14.91 14.81 15.14 1,298,238 14.918 -0.10%
2023-04-04 0 19.86 19.86 19.92 19.82 20.05 530,500 10,550,371 19.888 14.93 14.93 14.97 14.90 15.07 705,833 14.947 -0.95%
2023-04-03 0 20.05 20.00 20.05 19.84 20.25 699,842 14,024,372 20.039 15.07 15.03 15.07 14.91 15.22 931,143 15.061 0.00%
2023-03-31 0 20.05 20.05 20.15 20.00 20.75 1,026,000 20,709,095 20.184 15.07 15.07 15.14 15.03 15.60 1,365,098 15.170 -3.14%
2023-03-30 0 20.70 20.65 20.70 19.88 20.80 1,623,608 32,987,624 20.317 15.56 15.52 15.56 14.94 15.63 2,160,219 15.271 4.44%
2023-03-29 0 19.82 19.78 19.82 19.72 20.10 794,034 15,728,036 19.808 14.90 14.87 14.90 14.82 15.11 1,056,466 14.887 -0.40%
2023-03-28 0 19.90 19.84 19.90 19.80 20.05 701,560 13,962,880 19.903 14.96 14.91 14.96 14.88 15.07 933,429 14.959 -1.00%
2023-03-27 0 20.10 20.05 20.10 19.84 20.45 768,003 15,398,030 20.049 15.11 15.07 15.11 14.91 15.37 1,021,832 15.069 -0.74%
2023-03-24 0 20.25 20.20 20.25 19.60 20.40 578,737 11,734,633 20.276 15.22 15.18 15.22 14.73 15.33 770,012 15.240 0.00%
2023-03-23 0 20.25 20.20 20.25 19.72 20.30 1,149,376 23,052,962 20.057 15.22 15.18 15.22 14.82 15.26 1,529,251 15.075 1.25%
2023-03-22 0 20.00 19.98 20.00 19.78 20.30 1,463,500 29,430,922 20.110 15.03 15.02 15.03 14.87 15.26 1,947,194 15.115 2.67%
2023-03-21 0 19.48 19.48 19.50 19.26 19.68 1,269,101 24,804,637 19.545 14.64 14.64 14.66 14.48 14.79 1,688,545 14.690 0.83%
2023-03-20 0 19.32 19.28 19.32 19.14 20.00 991,000 19,376,920 19.553 14.52 14.49 14.52 14.39 15.03 1,318,530 14.696 -3.40%
2023-03-17 0 20.00 19.90 20.00 19.48 20.10 2,892,272 57,715,325 19.955 15.03 14.96 15.03 14.64 15.11 3,848,182 14.998 2.15%
2023-03-16 0 19.58 19.56 19.58 19.40 19.72 1,002,820 19,617,482 19.562 14.72 14.70 14.72 14.58 14.82 1,334,257 14.703 -0.81%
2023-03-15 0 19.74 19.70 19.74 19.50 19.96 549,103 10,858,860 19.776 14.84 14.81 14.84 14.66 15.00 730,584 14.863 1.75%
2023-03-14 0 19.40 19.34 19.40 19.24 19.94 1,121,516 21,888,523 19.517 14.58 14.54 14.58 14.46 14.99 1,492,183 14.669 -1.52%
2023-03-13 0 19.70 19.70 19.72 18.82 19.82 2,166,409 42,298,935 19.525 14.81 14.81 14.82 14.15 14.90 2,882,418 14.675 4.23%
2023-03-10 0 18.90 18.90 18.92 18.78 19.14 1,108,500 20,955,571 18.904 14.21 14.21 14.22 14.11 14.39 1,474,865 14.208 -2.07%
2023-03-09 0 19.30 19.30 19.32 19.20 19.76 726,412 14,166,586 19.502 14.51 14.51 14.52 14.43 14.85 966,495 14.658 -1.83%
2023-03-08 0 19.66 19.64 19.66 19.56 20.00 492,536 9,697,236 19.688 14.78 14.76 14.78 14.70 15.03 655,322 14.798 -2.19%
2023-03-07 0 20.10 20.05 20.10 20.00 20.30 1,896,040 38,076,381 20.082 15.11 15.07 15.11 15.03 15.26 2,522,691 15.094 0.50%
2023-03-06 0 20.00 20.00 20.05 19.90 20.30 539,708 10,814,149 20.037 15.03 15.03 15.07 14.96 15.26 718,084 15.060 0.50%
2023-03-03 0 19.90 19.84 19.90 19.30 20.05 1,206,929 23,758,900 19.685 14.96 14.91 14.96 14.51 15.07 1,605,825 14.795 2.79%
2023-03-02 0 19.36 19.30 19.36 19.20 19.86 1,517,142 29,391,994 19.373 14.55 14.51 14.55 14.43 14.93 2,018,565 14.561 -1.63%
2023-03-01 0 19.68 19.68 19.74 19.50 19.80 1,183,000 23,269,226 19.670 14.79 14.79 14.84 14.66 14.88 1,573,987 14.784 0.20%
2023-02-28 0 19.64 19.62 19.64 19.50 19.82 1,440,640 28,336,110 19.669 14.76 14.75 14.76 14.66 14.90 1,916,779 14.783 0.61%
2023-02-27 0 19.52 19.42 19.52 19.38 19.72 545,356 10,631,582 19.495 14.67 14.60 14.67 14.57 14.82 725,599 14.652 0.00%
2023-02-24 0 19.52 19.50 19.52 19.42 19.78 886,500 17,297,451 19.512 14.67 14.66 14.67 14.60 14.87 1,179,493 14.665 -1.21%
2023-02-23 0 19.76 19.70 19.76 19.60 19.88 1,098,928 21,710,730 19.756 14.85 14.81 14.85 14.73 14.94 1,462,129 14.849 -0.50%
2023-02-22 0 19.86 19.84 19.86 19.48 20.05 1,355,437 26,855,985 19.814 14.93 14.91 14.93 14.64 15.07 1,803,416 14.892 0.81%
2023-02-21 0 19.70 19.64 19.70 19.62 20.05 483,599 9,550,108 19.748 14.81 14.76 14.81 14.75 15.07 643,431 14.842 -0.30%
2023-02-20 0 19.76 19.74 19.76 19.50 19.90 804,290 15,830,018 19.682 14.85 14.84 14.85 14.66 14.96 1,070,112 14.793 0.30%
2023-02-17 0 19.70 19.68 19.70 19.64 19.90 738,449 14,609,951 19.785 14.81 14.79 14.81 14.76 14.96 982,510 14.870 -1.01%
2023-02-16 0 19.90 19.88 19.90 19.66 20.05 1,314,118 26,181,866 19.924 14.96 14.94 14.96 14.78 15.07 1,748,441 14.974 -0.50%
2023-02-15 0 20.00 19.98 20.00 19.80 20.15 1,160,661 23,228,791 20.013 15.03 15.02 15.03 14.88 15.14 1,544,265 15.042 -0.50%
2023-02-14 0 20.10 20.10 20.15 19.98 20.55 1,462,260 29,496,765 20.172 15.11 15.11 15.14 15.02 15.45 1,945,544 15.161 -0.50%
2023-02-13 0 20.20 20.20 20.25 19.86 20.60 2,047,444 41,451,298 20.245 15.18 15.18 15.22 14.93 15.48 2,724,135 15.216 -2.88%
2023-02-10 0 20.80 20.70 20.80 20.40 20.85 929,838 19,283,213 20.738 15.63 15.56 15.63 15.33 15.67 1,237,154 15.587 0.73%
2023-02-09 0 20.65 20.60 20.65 20.10 20.65 1,378,000 28,166,150 20.440 15.52 15.48 15.52 15.11 15.52 1,833,436 15.362 0.24%
2023-02-08 0 20.60 20.50 20.60 20.00 20.90 2,126,500 43,739,648 20.569 15.48 15.41 15.48 15.03 15.71 2,829,319 15.459 3.00%
2023-02-07 0 20.00 20.00 20.05 19.98 20.50 1,451,775 29,239,592 20.141 15.03 15.03 15.07 15.02 15.41 1,931,594 15.138 -0.99%
2023-02-06 0 20.20 20.15 20.20 20.00 20.60 1,838,921 37,106,073 20.178 15.18 15.14 15.18 15.03 15.48 2,446,694 15.166 -2.65%
2023-02-03 0 20.75 20.70 20.75 20.35 21.10 2,982,015 61,740,321 20.704 15.60 15.56 15.60 15.29 15.86 3,967,586 15.561 0.73%
2023-02-02 0 20.60 20.55 20.60 20.40 20.95 1,182,641 24,399,408 20.631 15.48 15.45 15.48 15.33 15.75 1,573,510 15.506 -1.20%
2023-02-01 0 20.85 20.75 20.85 19.90 20.90 4,180,280 85,790,153 20.523 15.67 15.60 15.67 14.96 15.71 5,561,884 15.425 4.98%
2023-01-31 0 19.86 19.80 19.86 19.70 20.30 3,242,859 64,566,676 19.910 14.93 14.88 14.93 14.81 15.26 4,314,640 14.965 -1.19%
2023-01-30 0 20.10 20.10 20.15 20.00 20.50 2,941,553 59,481,931 20.221 15.11 15.11 15.14 15.03 15.41 3,913,751 15.198 -1.95%
2023-01-27 0 20.50 20.40 20.50 19.98 20.60 2,109,734 42,986,897 20.376 15.41 15.33 15.41 15.02 15.48 2,807,012 15.314 1.23%
2023-01-26 0 20.25 20.20 20.25 19.70 20.55 3,705,897 74,392,792 20.074 15.22 15.18 15.22 14.81 15.45 4,930,715 15.088 4.06%
2023-01-20 0 19.46 19.44 19.46 18.96 19.50 1,784,260 34,385,097 19.271 14.63 14.61 14.63 14.25 14.66 2,373,967 14.484 2.42%
2023-01-19 0 19.00 18.90 19.00 18.72 19.24 1,453,525 27,488,672 18.912 14.28 14.21 14.28 14.07 14.46 1,933,922 14.214 -0.31%
2023-01-18 0 19.06 19.02 19.06 18.40 19.22 2,667,394 50,633,579 18.982 14.33 14.30 14.33 13.83 14.45 3,548,981 14.267 3.47%
2023-01-17 0 18.42 18.36 18.42 18.24 18.46 802,500 14,766,279 18.400 13.84 13.80 13.84 13.71 13.87 1,067,730 13.830 0.11%
2023-01-16 0 18.40 18.38 18.40 18.30 18.76 692,000 12,834,449 18.547 13.83 13.81 13.83 13.75 14.10 920,709 13.940 0.33%
2023-01-13 0 18.34 18.34 18.38 18.20 18.44 945,500 17,360,005 18.361 13.78 13.78 13.81 13.68 13.86 1,257,993 13.800 0.55%
2023-01-12 0 18.24 18.14 18.24 17.92 18.28 1,138,406 20,659,704 18.148 13.71 13.63 13.71 13.47 13.74 1,514,655 13.640 1.67%
2023-01-11 0 17.94 17.92 17.94 17.84 18.28 1,287,772 23,259,562 18.062 13.48 13.47 13.48 13.41 13.74 1,713,387 13.575 0.00%
2023-01-10 0 17.94 17.94 17.96 17.92 18.60 802,211 14,488,299 18.060 13.48 13.48 13.50 13.47 13.98 1,067,346 13.574 -2.71%
2023-01-09 0 18.44 18.42 18.44 18.28 18.60 1,391,573 25,709,253 18.475 13.86 13.84 13.86 13.74 13.98 1,851,495 13.886 1.32%
2023-01-06 0 18.20 18.20 18.22 18.02 18.34 2,266,102 41,287,055 18.219 13.68 13.68 13.69 13.54 13.78 3,015,060 13.694 0.00%
2023-01-05 0 18.20 18.16 18.20 18.04 18.40 2,427,688 44,161,047 18.191 13.68 13.65 13.68 13.56 13.83 3,230,051 13.672 1.79%
2023-01-04 0 17.88 17.80 17.88 17.66 17.88 1,900,181 33,784,526 17.780 13.44 13.38 13.44 13.27 13.44 2,528,200 13.363 1.48%
2023-01-03 0 17.62 17.62 17.64 16.88 17.74 1,165,280 20,312,373 17.431 13.24 13.24 13.26 12.69 13.33 1,550,411 13.101 3.65%
2022-12-30 0 17.00 16.98 17.00 16.90 17.10 867,640 14,774,848 17.029 12.78 12.76 12.78 12.70 12.85 1,154,399 12.799 1.31%
2022-12-29 0 16.78 16.72 16.78 16.64 16.84 709,939 11,873,837 16.725 12.61 12.57 12.61 12.51 12.66 944,577 12.571 -0.47%
2022-12-28 0 16.86 16.86 16.88 16.70 17.14 1,193,439 20,200,629 16.926 12.67 12.67 12.69 12.55 12.88 1,587,877 12.722 1.44%
2022-12-23 0 16.62 16.62 16.66 16.58 16.78 201,000 3,342,840 16.631 12.49 12.49 12.52 12.46 12.61 267,432 12.500 -0.24%
2022-12-22 0 16.66 16.66 16.70 16.50 16.76 487,000 8,121,910 16.677 12.52 12.52 12.55 12.40 12.60 647,956 12.535 1.34%
2022-12-21 0 16.44 16.40 16.46 16.24 16.50 827,762 13,555,452 16.376 12.36 12.33 12.37 12.21 12.40 1,101,342 12.308 0.86%
2022-12-20 0 16.30 16.26 16.30 16.14 16.66 1,476,004 24,013,345 16.269 12.25 12.22 12.25 12.13 12.52 1,963,831 12.228 -2.04%
2022-12-19 0 16.64 16.64 16.66 16.60 17.18 1,219,040 20,409,526 16.742 12.51 12.51 12.52 12.48 12.91 1,621,939 12.583 -2.58%
2022-12-16 0 17.08 17.02 17.08 16.62 17.10 1,780,632 30,254,751 16.991 12.84 12.79 12.84 12.49 12.85 2,369,140 12.770 1.67%
2022-12-15 0 16.80 16.78 16.80 16.56 16.98 1,426,236 23,912,934 16.766 12.63 12.61 12.63 12.45 12.76 1,897,614 12.602 -0.47%
2022-12-14 0 16.88 16.80 16.88 16.70 17.28 2,359,324 39,783,091 16.862 12.69 12.63 12.69 12.55 12.99 3,139,092 12.673 -1.63%
2022-12-13 0 17.16 17.12 17.16 16.42 17.22 3,244,070 54,874,794 16.915 12.90 12.87 12.90 12.34 12.94 4,316,251 12.714 4.25%
2022-12-12 0 16.46 16.42 16.46 16.34 16.82 1,151,000 19,013,126 16.519 12.37 12.34 12.37 12.28 12.64 1,531,411 12.415 -2.49%
2022-12-09 0 16.88 16.88 16.90 16.48 16.94 2,613,344 43,826,015 16.770 12.69 12.69 12.70 12.39 12.73 3,477,067 12.604 2.93%
2022-12-08 0 16.40 16.38 16.40 16.02 16.48 1,899,517 30,837,992 16.235 12.33 12.31 12.33 12.04 12.39 2,527,317 12.202 2.63%
2022-12-07 0 15.98 15.96 15.98 15.92 16.64 3,963,181 64,600,188 16.300 12.01 12.00 12.01 11.97 12.51 5,273,032 12.251 -0.62%
2022-12-06 0 16.08 16.04 16.08 15.54 16.32 2,925,700 46,923,346 16.038 12.09 12.06 12.09 11.68 12.27 3,892,659 12.054 2.42%
2022-12-05 0 15.70 15.66 15.70 14.84 15.70 4,580,028 70,992,258 15.500 11.80 11.77 11.80 11.15 11.80 6,093,750 11.650 6.37%
2022-12-02 0 14.76 14.72 14.76 14.52 15.00 2,356,836 34,604,655 14.683 11.09 11.06 11.09 10.91 11.27 3,135,782 11.035 -1.73%
2022-12-01 0 15.02 15.02 15.04 14.98 15.30 2,079,100 31,447,209 15.125 11.29 11.29 11.30 11.26 11.50 2,766,253 11.368 0.94%
2022-11-30 0 14.88 14.86 14.88 14.68 14.96 3,197,199 47,421,946 14.832 11.18 11.17 11.18 11.03 11.24 4,253,889 11.148 0.27%
2022-11-29 0 14.84 14.82 14.84 14.72 14.96 1,952,517 28,997,823 14.852 11.15 11.14 11.15 11.06 11.24 2,597,834 11.162 0.82%
2022-11-28 0 14.72 14.70 14.72 14.10 14.72 1,570,220 22,823,455 14.535 11.06 11.05 11.06 10.60 11.06 2,089,186 10.925 -0.41%
2022-11-25 0 14.78 14.76 14.78 14.62 14.86 902,272 13,272,443 14.710 11.11 11.09 11.11 10.99 11.17 1,200,477 11.056 0.27%
2022-11-24 0 14.74 14.74 14.84 14.70 14.86 826,594 12,216,948 14.780 11.08 11.08 11.15 11.05 11.17 1,099,787 11.108 0.68%
2022-11-23 0 14.64 14.62 14.64 14.56 14.78 1,088,039 15,945,656 14.655 11.00 10.99 11.00 10.94 11.11 1,447,641 11.015 0.83%
2022-11-22 0 14.52 14.52 14.54 14.40 14.74 891,661 12,981,806 14.559 10.91 10.91 10.93 10.82 11.08 1,186,359 10.943 -0.27%
2022-11-21 0 14.56 14.56 14.58 14.06 14.56 1,522,848 21,886,012 14.372 10.94 10.94 10.96 10.57 10.94 2,026,157 10.802 0.69%
2022-11-18 0 14.46 14.44 14.46 14.34 14.86 2,355,857 34,166,323 14.503 10.87 10.85 10.87 10.78 11.17 3,134,480 10.900 -2.69%
2022-11-17 0 14.86 14.82 14.86 14.52 14.88 1,462,993 21,506,314 14.700 11.17 11.14 11.17 10.91 11.18 1,946,520 11.049 0.54%
2022-11-16 0 14.78 14.78 14.86 14.70 15.12 1,791,308 26,656,135 14.881 11.11 11.11 11.17 11.05 11.36 2,383,344 11.184 -1.86%
2022-11-15 0 15.06 15.04 15.06 14.90 15.26 1,802,525 27,100,611 15.035 11.32 11.30 11.32 11.20 11.47 2,398,269 11.300 1.07%
2022-11-14 0 14.90 14.88 14.90 14.52 15.04 3,807,739 56,475,385 14.832 11.20 11.18 11.20 10.91 11.30 5,066,216 11.147 4.34%
2022-11-11 0 14.28 14.28 14.30 13.90 14.36 6,803,398 96,796,556 14.228 10.73 10.73 10.75 10.45 10.79 9,051,955 10.693 5.31%
2022-11-10 0 13.56 13.54 13.56 13.42 13.80 1,067,500 14,480,649 13.565 10.19 10.18 10.19 10.09 10.37 1,420,314 10.195 -2.45%
2022-11-09 0 13.90 13.88 13.90 13.60 14.10 2,116,740 29,391,107 13.885 10.45 10.43 10.45 10.22 10.60 2,816,333 10.436 3.42%
2022-11-08 0 13.44 13.42 13.44 13.38 13.68 727,981 9,801,702 13.464 10.10 10.09 10.10 10.06 10.28 968,582 10.120 -0.59%
2022-11-07 0 13.52 13.50 13.52 13.14 13.62 1,790,742 24,206,272 13.517 10.16 10.15 10.16 9.876 10.24 2,382,591 10.160 1.96%
2022-11-04 0 13.26 13.24 13.26 12.40 13.32 2,586,658 33,595,644 12.988 9.966 9.951 9.966 9.320 10.01 3,441,562 9.7617 7.11%
2022-11-03 0 12.38 12.34 12.38 12.28 12.64 1,423,500 17,654,277 12.402 9.305 9.275 9.305 9.230 9.500 1,893,974 9.3213 -2.21%
2022-11-02 0 12.66 12.66 12.72 12.46 12.72 3,218,443 40,598,644 12.614 9.515 9.515 9.560 9.365 9.560 4,282,155 9.4809 -0.16%
2022-11-01 0 12.68 12.66 12.68 12.40 12.80 2,613,084 32,937,094 12.605 9.530 9.515 9.530 9.320 9.620 3,476,721 9.4736 2.09%
2022-10-31 0 12.42 12.42 12.46 12.22 12.70 1,540,241 19,154,021 12.436 9.335 9.335 9.365 9.184 9.545 2,049,298 9.3466 -2.20%
2022-10-28 0 12.70 12.66 12.70 12.60 13.14 1,424,860 18,223,018 12.789 9.545 9.515 9.545 9.470 9.876 1,895,783 9.6124 -3.35%
2022-10-27 0 13.14 13.12 13.14 13.12 13.42 1,304,000 17,286,401 13.256 9.876 9.861 9.876 9.861 10.09 1,734,979 9.9635 0.15%
2022-10-26 0 13.12 13.10 13.12 13.08 13.46 1,485,900 19,628,631 13.210 9.861 9.846 9.861 9.831 10.12 1,976,997 9.9285 0.00%
2022-10-25 0 13.12 13.10 13.12 13.02 13.34 1,792,200 23,586,691 13.161 9.861 9.846 9.861 9.786 10.03 2,384,531 9.8915 -2.38%
2022-10-24 0 13.44 13.40 13.44 13.34 13.94 1,842,391 24,896,001 13.513 10.10 10.07 10.10 10.03 10.48 2,451,311 10.156 -4.14%
2022-10-21 0 14.02 14.00 14.02 13.92 14.22 1,104,000 15,506,047 14.045 10.54 10.52 10.54 10.46 10.69 1,468,878 10.556 -0.43%
2022-10-20 0 14.08 14.06 14.08 13.84 14.20 2,632,542 36,835,933 13.993 10.58 10.57 10.58 10.40 10.67 3,502,610 10.517 -0.98%
2022-10-19 0 14.22 14.20 14.22 14.22 14.70 784,500 11,325,850 14.437 10.69 10.67 10.69 10.69 11.05 1,043,781 10.851 -1.25%
2022-10-18 0 14.40 14.40 14.42 14.14 14.50 936,484 13,425,500 14.336 10.82 10.82 10.84 10.63 10.90 1,245,997 10.775 1.41%
2022-10-17 0 14.20 14.20 14.22 14.12 14.38 944,768 13,427,473 14.212 10.67 10.67 10.69 10.61 10.81 1,257,019 10.682 -1.39%
2022-10-14 0 14.40 14.38 14.40 14.26 14.60 1,859,288 26,853,955 14.443 10.82 10.81 10.82 10.72 10.97 2,473,792 10.855 0.98%
2022-10-13 0 14.26 14.24 14.26 14.12 14.44 1,569,379 22,384,423 14.263 10.72 10.70 10.72 10.61 10.85 2,088,067 10.720 -0.14%
2022-10-12 0 14.28 14.26 14.28 14.16 14.54 3,202,164 45,806,960 14.305 10.73 10.72 10.73 10.64 10.93 4,260,495 10.752 -1.65%
2022-10-11 0 14.52 14.50 14.52 14.34 14.70 1,291,265 18,729,169 14.505 10.91 10.90 10.91 10.78 11.05 1,718,035 10.902 -1.22%
2022-10-10 0 14.70 14.70 14.76 14.70 14.96 794,078 11,773,773 14.827 11.05 11.05 11.09 11.05 11.24 1,056,525 11.144 -2.13%
2022-10-07 0 15.02 15.02 15.04 15.00 15.34 653,545 9,858,036 15.084 11.29 11.29 11.30 11.27 11.53 869,545 11.337 -2.72%
2022-10-06 0 15.44 15.38 15.44 15.36 15.72 794,162 12,267,120 15.447 11.60 11.56 11.60 11.54 11.82 1,056,637 11.610 -0.39%
2022-10-05 0 15.50 15.40 15.50 15.30 15.70 1,334,445 20,623,870 15.455 11.65 11.57 11.65 11.50 11.80 1,775,486 11.616 1.44%
2022-10-03 0 15.28 15.24 15.28 14.86 15.28 1,454,881 21,892,661 15.048 11.48 11.45 11.48 11.17 11.48 1,935,727 11.310 2.55%
2022-09-30 0 14.90 14.90 14.96 14.70 15.00 2,431,141 36,109,266 14.853 11.20 11.20 11.24 11.05 11.27 3,234,645 11.163 0.40%
2022-09-29 0 14.84 14.84 14.86 14.76 15.48 1,328,100 19,775,649 14.890 11.15 11.15 11.17 11.09 11.63 1,767,044 11.191 -1.72%
2022-09-28 0 15.10 15.08 15.10 15.00 15.64 1,241,611 18,946,072 15.259 11.35 11.33 11.35 11.27 11.75 1,651,970 11.469 -3.33%
2022-09-27 0 15.62 15.62 15.66 15.42 15.80 1,229,500 19,169,655 15.591 11.74 11.74 11.77 11.59 11.88 1,635,856 11.718 0.00%
2022-09-26 0 15.62 15.62 15.64 15.62 16.08 1,530,935 24,193,534 15.803 11.74 11.74 11.75 11.74 12.09 2,036,917 11.878 -2.98%
2022-09-23 0 16.10 16.10 16.12 16.02 16.50 1,421,750 22,918,070 16.120 12.10 12.10 12.12 12.04 12.40 1,891,646 12.115 -2.42%
2022-09-22 0 16.50 16.46 16.50 16.42 16.78 861,626 14,213,955 16.497 12.40 12.37 12.40 12.34 12.61 1,146,398 12.399 -1.90%
2022-09-21 0 16.82 16.80 16.82 16.78 16.92 636,680 10,715,259 16.830 12.64 12.63 12.64 12.61 12.72 847,106 12.649 -1.06%
2022-09-20 0 17.00 16.98 17.00 16.86 17.08 913,674 15,488,839 16.952 12.78 12.76 12.78 12.67 12.84 1,215,648 12.741 0.59%
2022-09-19 0 16.90 16.88 16.90 16.70 17.20 1,344,579 22,706,991 16.888 12.70 12.69 12.70 12.55 12.93 1,788,969 12.693 -1.74%
2022-09-16 0 17.20 17.18 17.20 17.10 17.36 1,144,334 19,680,027 17.198 12.93 12.91 12.93 12.85 13.05 1,522,542 12.926 -0.92%
2022-09-15 0 17.36 17.36 17.40 17.30 17.60 482,960 8,395,343 17.383 13.05 13.05 13.08 13.00 13.23 642,581 13.065 0.00%
2022-09-14 0 17.36 17.36 17.38 17.32 17.62 894,500 15,557,580 17.392 13.05 13.05 13.06 13.02 13.24 1,190,137 13.072 -2.14%
2022-09-13 0 17.74 17.74 17.82 17.56 17.86 1,084,669 19,251,916 17.749 13.33 13.33 13.39 13.20 13.42 1,443,158 13.340 0.80%
2022-09-09 0 17.60 17.56 17.60 17.32 17.62 690,463 12,123,421 17.558 13.23 13.20 13.23 13.02 13.24 918,665 13.197 1.38%
2022-09-08 0 17.36 17.34 17.36 17.30 17.58 975,849 16,953,893 17.373 13.05 13.03 13.05 13.00 13.21 1,298,372 13.058 -1.36%
2022-09-07 0 17.60 17.58 17.60 17.54 17.80 1,072,127 18,906,520 17.635 13.23 13.21 13.23 13.18 13.38 1,426,470 13.254 -2.22%
2022-09-06 0 18.00 17.94 18.00 17.80 18.04 652,500 11,727,290 17.973 13.53 13.48 13.53 13.38 13.56 868,155 13.508 0.67%
2022-09-05 0 17.88 17.88 17.94 17.64 17.94 400,302 7,127,365 17.805 13.44 13.44 13.48 13.26 13.48 532,604 13.382 0.22%
2022-09-02 0 17.84 17.78 17.84 17.62 18.00 1,777,552 31,645,756 17.803 13.41 13.36 13.41 13.24 13.53 2,365,042 13.381 -0.89%
2022-09-01 0 18.40 18.38 18.40 17.90 18.54 1,730,000 31,824,555 18.396 13.53 13.51 13.53 13.16 13.63 2,352,924 13.526 1.55%
2022-08-31 0 18.12 18.06 18.12 18.06 18.30 1,088,000 19,732,790 18.137 13.32 13.28 13.32 13.28 13.46 1,479,758 13.335 -0.77%
2022-08-30 0 18.26 18.24 18.26 18.00 18.42 920,782 16,819,531 18.267 13.43 13.41 13.43 13.23 13.54 1,252,330 13.431 0.77%
2022-08-29 0 18.12 18.10 18.12 17.90 18.14 829,852 14,950,638 18.016 13.32 13.31 13.32 13.16 13.34 1,128,658 13.246 -0.98%
2022-08-26 0 18.30 18.26 18.30 17.88 18.30 735,775 13,375,628 18.179 13.46 13.43 13.46 13.15 13.46 1,000,707 13.366 2.35%
2022-08-25 0 17.88 17.86 17.88 17.72 18.08 1,886,898 33,605,486 17.810 13.15 13.13 13.15 13.03 13.29 2,566,317 13.095 -1.00%
2022-08-24 0 18.06 18.04 18.06 18.00 18.58 1,762,448 31,960,879 18.134 13.28 13.26 13.28 13.23 13.66 2,397,056 13.333 -2.06%
2022-08-23 0 18.44 18.42 18.44 18.44 18.76 1,285,000 23,866,524 18.573 13.56 13.54 13.56 13.56 13.79 1,747,692 13.656 -2.02%
2022-08-22 0 18.82 18.82 18.84 18.64 19.00 1,444,000 27,200,079 18.837 13.84 13.84 13.85 13.71 13.97 1,963,944 13.850 -0.32%
2022-08-19 0 18.88 18.88 18.90 18.58 19.04 1,690,521 31,904,880 18.873 13.88 13.88 13.90 13.66 14.00 2,299,230 13.876 0.00%
2022-08-18 0 18.88 18.86 18.88 18.82 19.18 959,600 18,209,739 18.976 13.88 13.87 13.88 13.84 14.10 1,305,125 13.952 -0.74%
2022-08-17 0 19.02 19.00 19.02 18.86 19.14 336,245 6,406,114 19.052 13.98 13.97 13.98 13.87 14.07 457,317 14.008 0.11%
2022-08-16 0 19.00 18.90 19.00 18.68 19.10 956,226 18,086,900 18.915 13.97 13.90 13.97 13.73 14.04 1,300,536 13.907 1.17%
2022-08-15 0 18.78 18.76 18.78 18.74 19.02 682,500 12,833,226 18.803 13.81 13.79 13.81 13.78 13.98 928,249 13.825 -0.95%
2022-08-12 0 18.96 18.96 18.98 18.58 19.08 1,040,256 19,707,260 18.945 13.94 13.94 13.96 13.66 14.03 1,414,823 13.929 1.39%
2022-08-11 0 18.70 18.70 18.72 18.50 19.10 850,378 15,882,205 18.677 13.75 13.75 13.76 13.60 14.04 1,156,575 13.732 0.97%
2022-08-10 0 18.52 18.50 18.52 18.44 18.80 676,607 12,521,632 18.507 13.62 13.60 13.62 13.56 13.82 920,234 13.607 -1.07%
2022-08-09 0 18.72 18.72 18.74 18.46 19.10 1,456,000 27,360,453 18.792 13.76 13.76 13.78 13.57 14.04 1,980,265 13.817 0.97%
2022-08-08 0 18.54 18.54 18.56 18.50 18.86 523,015 9,704,781 18.555 13.63 13.63 13.65 13.60 13.87 711,338 13.643 -0.86%
2022-08-05 0 18.70 18.68 18.70 18.62 18.84 571,730 10,690,029 18.698 13.75 13.73 13.75 13.69 13.85 777,594 13.748 -0.21%
2022-08-04 0 18.74 18.68 18.74 18.50 18.74 1,009,256 18,786,691 18.614 13.78 13.73 13.78 13.60 13.78 1,372,661 13.686 0.86%
2022-08-03 0 18.58 18.56 18.58 18.36 18.66 1,147,713 21,226,469 18.495 13.66 13.65 13.66 13.50 13.72 1,560,972 13.598 -0.43%
2022-08-02 0 18.66 18.64 18.66 18.54 18.86 1,686,000 31,400,817 18.624 13.72 13.71 13.72 13.63 13.87 2,293,081 13.694 -1.27%
2022-08-01 0 18.90 18.86 18.90 18.54 19.02 1,323,500 24,827,632 18.759 13.90 13.87 13.90 13.63 13.98 1,800,055 13.793 0.11%
2022-07-29 0 18.88 18.86 18.88 18.80 19.14 1,350,794 25,583,667 18.940 13.88 13.87 13.88 13.82 14.07 1,837,177 13.926 -1.15%
2022-07-28 0 19.10 19.08 19.10 19.02 19.30 1,244,350 23,731,289 19.071 14.04 14.03 14.04 13.98 14.19 1,692,405 14.022 -1.04%
2022-07-27 0 19.30 19.28 19.30 19.10 19.42 1,044,000 20,068,263 19.222 14.19 14.18 14.19 14.04 14.28 1,419,915 14.133 -0.82%
2022-07-26 0 19.46 19.44 19.46 19.28 19.58 1,551,560 30,203,464 19.467 14.31 14.29 14.31 14.18 14.40 2,110,233 14.313 0.31%
2022-07-25 0 19.40 19.38 19.40 19.26 19.56 959,624 18,593,672 19.376 14.26 14.25 14.26 14.16 14.38 1,305,158 14.246 -0.21%
2022-07-22 0 19.44 19.42 19.44 19.36 19.68 635,335 12,352,416 19.442 14.29 14.28 14.29 14.23 14.47 864,101 14.295 -0.31%
2022-07-21 0 19.50 19.50 19.52 19.30 19.88 1,986,600 38,824,598 19.543 14.34 14.34 14.35 14.19 14.62 2,701,919 14.369 -1.91%
2022-07-20 0 19.88 19.88 19.96 19.88 20.15 936,229 18,673,585 19.946 14.62 14.62 14.68 14.62 14.82 1,273,339 14.665 -0.85%
2022-07-19 0 20.05 20.05 20.10 19.94 20.25 509,974 10,236,347 20.072 14.74 14.74 14.78 14.66 14.89 693,601 14.758 -0.25%
2022-07-18 0 20.10 20.05 20.10 19.98 20.20 342,944 6,889,024 20.088 14.78 14.74 14.78 14.69 14.85 466,428 14.770 0.80%
2022-07-15 0 19.94 19.92 19.94 19.68 20.10 1,520,169 30,176,156 19.851 14.66 14.65 14.66 14.47 14.78 2,067,539 14.595 -0.80%
2022-07-14 0 20.10 20.10 20.15 19.80 20.40 1,604,951 32,180,905 20.051 14.78 14.78 14.82 14.56 15.00 2,182,849 14.743 -1.47%
2022-07-13 0 20.40 20.40 20.45 20.30 20.95 802,284 16,439,367 20.491 15.00 15.00 15.04 14.93 15.40 1,091,164 15.066 -1.21%
2022-07-12 0 20.65 20.60 20.65 20.45 21.35 1,779,000 36,828,143 20.702 15.18 15.15 15.18 15.04 15.70 2,419,568 15.221 -3.28%
2022-07-11 0 21.35 21.30 21.35 21.15 22.05 519,009 11,088,714 21.365 15.70 15.66 15.70 15.55 16.21 705,890 15.709 -2.29%
2022-07-08 0 21.85 21.80 21.85 21.30 22.00 1,105,563 24,042,003 21.746 16.07 16.03 16.07 15.66 16.18 1,503,645 15.989 1.39%
2022-07-07 0 21.55 21.55 21.60 21.05 21.70 3,387,600 72,872,602 21.512 15.84 15.84 15.88 15.48 15.96 4,607,379 15.816 0.47%
2022-07-06 0 21.45 21.40 21.45 21.35 21.55 708,729 15,226,799 21.485 15.77 15.73 15.77 15.70 15.84 963,922 15.797 -1.15%
2022-07-05 0 21.70 21.65 21.70 21.25 21.85 2,348,397 51,048,657 21.738 15.96 15.92 15.96 15.62 16.07 3,193,989 15.983 0.93%
2022-07-04 0 21.50 21.50 21.55 21.30 21.90 1,857,486 40,019,198 21.545 15.81 15.81 15.84 15.66 16.10 2,526,314 15.841 -1.38%
2022-06-30 0 21.80 21.80 21.85 21.60 22.00 1,462,560 31,896,036 21.808 16.03 16.03 16.07 15.88 16.18 1,989,187 16.035 0.46%
2022-06-29 0 21.70 21.65 21.70 21.40 21.85 916,528 19,822,845 21.628 15.96 15.92 15.96 15.73 16.07 1,246,544 15.902 0.23%
2022-06-28 0 21.65 21.55 21.65 21.25 21.70 1,026,700 22,098,080 21.523 15.92 15.84 15.92 15.62 15.96 1,396,386 15.825 -0.23%
2022-06-27 0 21.70 21.50 21.70 21.00 21.75 1,335,741 28,865,089 21.610 15.96 15.81 15.96 15.44 15.99 1,816,704 15.889 1.64%
2022-06-24 0 21.35 21.25 21.35 20.95 21.45 949,472 20,201,502 21.277 15.70 15.62 15.70 15.40 15.77 1,291,350 15.644 1.67%
2022-06-23 0 21.00 20.95 21.00 20.70 21.20 1,460,500 30,737,500 21.046 15.44 15.40 15.44 15.22 15.59 1,986,385 15.474 1.69%
2022-06-22 0 20.65 20.65 20.70 20.35 20.90 1,305,504 27,006,549 20.687 15.18 15.18 15.22 14.96 15.37 1,775,579 15.210 0.49%
2022-06-21 0 20.55 20.50 20.55 20.00 20.65 1,185,000 24,215,261 20.435 15.11 15.07 15.11 14.71 15.18 1,611,685 15.025 2.24%
2022-06-20 0 20.10 20.05 20.10 19.90 20.15 633,458 12,684,144 20.024 14.78 14.74 14.78 14.63 14.82 861,548 14.722 1.01%
2022-06-17 0 19.90 19.90 19.92 19.90 20.15 1,550,458 30,918,941 19.942 14.63 14.63 14.65 14.63 14.82 2,108,734 14.662 -0.40%
2022-06-16 0 19.98 19.96 19.98 19.92 20.30 832,232 16,656,379 20.014 14.69 14.68 14.69 14.65 14.93 1,131,895 14.715 -0.60%
2022-06-15 0 20.10 20.05 20.10 19.94 20.30 786,218 15,798,340 20.094 14.78 14.74 14.78 14.66 14.93 1,069,313 14.774 0.50%
2022-06-14 0 20.00 20.00 20.05 19.90 20.05 826,275 16,524,384 19.999 14.71 14.71 14.74 14.63 14.74 1,123,793 14.704 -0.50%
2022-06-13 0 20.10 20.05 20.10 19.84 20.15 971,458 19,463,131 20.035 14.78 14.74 14.78 14.59 14.82 1,321,253 14.731 -0.25%
2022-06-10 0 20.15 20.15 20.20 20.00 20.30 1,294,703 26,116,692 20.172 14.82 14.82 14.85 14.71 14.93 1,760,889 14.832 -0.98%
2022-06-09 0 20.35 20.35 20.40 20.30 20.50 1,192,924 24,331,248 20.396 14.96 14.96 15.00 14.93 15.07 1,622,462 14.996 0.74%
2022-06-08 0 20.20 20.15 20.20 20.05 20.30 686,068 13,853,653 20.193 14.85 14.82 14.85 14.74 14.93 933,102 14.847 0.50%
2022-06-07 0 20.10 20.05 20.10 20.00 20.25 369,729 7,433,785 20.106 14.78 14.74 14.78 14.71 14.89 502,858 14.783 -0.50%
2022-06-06 0 20.20 20.15 20.20 19.98 20.25 779,503 15,667,654 20.100 14.85 14.82 14.85 14.69 14.89 1,060,180 14.778 0.25%
2022-06-02 0 20.15 20.10 20.15 19.98 20.25 670,656 13,444,610 20.047 14.82 14.78 14.82 14.69 14.89 912,140 14.740 -0.49%
2022-06-01 0 20.25 20.20 20.25 20.15 20.40 759,500 15,373,210 20.241 14.89 14.85 14.89 14.82 15.00 1,032,975 14.882 -0.49%
2022-05-31 0 20.35 20.30 20.35 20.20 20.50 1,319,240 26,864,273 20.363 14.96 14.93 14.96 14.85 15.07 1,794,261 14.972 0.00%
2022-05-30 0 20.35 20.35 20.40 19.98 20.50 947,380 19,290,846 20.362 14.96 14.96 15.00 14.69 15.07 1,288,505 14.971 0.99%
2022-05-27 0 20.15 20.10 20.15 20.05 20.50 1,095,500 22,073,580 20.149 14.82 14.78 14.82 14.74 15.07 1,489,959 14.815 0.25%
2022-05-26 0 20.10 20.05 20.10 19.90 20.20 759,002 15,233,096 20.070 14.78 14.74 14.78 14.63 14.85 1,032,297 14.757 -0.50%
2022-05-25 0 20.20 20.20 20.25 19.92 20.40 1,137,203 23,000,824 20.226 14.85 14.85 14.89 14.65 15.00 1,546,678 14.871 1.41%
2022-05-24 0 19.92 19.92 19.94 19.80 20.00 865,931 17,255,705 19.927 14.65 14.65 14.66 14.56 14.71 1,177,728 14.652 -0.40%
2022-05-23 0 20.95 20.90 20.95 20.85 21.20 1,569,870 32,957,117 20.994 14.71 14.67 14.71 14.63 14.88 2,236,555 14.736 1.21%
2022-05-20 0 20.70 20.70 20.75 20.45 20.85 463,063 9,591,572 20.713 14.53 14.53 14.56 14.35 14.63 659,714 14.539 0.73%
2022-05-19 0 20.55 20.55 20.60 20.25 20.55 1,070,850 21,896,377 20.448 14.42 14.42 14.46 14.21 14.42 1,525,613 14.353 0.00%
2022-05-18 0 20.55 20.55 20.60 20.20 20.60 615,059 12,608,131 20.499 14.42 14.42 14.46 14.18 14.46 876,259 14.389 0.98%
2022-05-17 0 20.35 20.25 20.35 20.00 20.35 4,051,202 81,980,930 20.236 14.28 14.21 14.28 14.04 14.28 5,771,647 14.204 0.74%
2022-05-16 0 20.20 20.15 20.20 20.10 20.50 1,183,535 23,918,052 20.209 14.18 14.14 14.18 14.11 14.39 1,686,153 14.185 -0.74%
2022-05-13 0 20.35 20.30 20.35 20.10 20.45 1,998,828 40,583,900 20.304 14.28 14.25 14.28 14.11 14.35 2,847,681 14.252 0.00%
2022-05-12 0 20.35 20.35 20.40 20.20 20.80 923,914 18,775,966 20.322 14.28 14.28 14.32 14.18 14.60 1,316,277 14.264 -1.45%
2022-05-11 0 20.65 20.55 20.65 20.35 20.75 614,500 12,650,148 20.586 14.49 14.42 14.49 14.28 14.56 875,463 14.450 0.24%
2022-05-10 0 20.60 20.60 20.65 20.15 21.00 841,446 17,206,808 20.449 14.46 14.46 14.49 14.14 14.74 1,198,787 14.354 -1.90%
2022-05-06 0 21.00 20.95 21.00 20.85 21.30 700,122 14,737,522 21.050 14.74 14.71 14.74 14.63 14.95 997,446 14.775 -1.87%
2022-05-05 0 21.40 21.40 21.45 21.35 21.90 523,122 11,273,811 21.551 15.02 15.02 15.06 14.99 15.37 745,279 15.127 -1.38%
2022-05-04 0 21.70 21.65 21.70 21.30 21.70 453,000 9,793,725 21.620 15.23 15.20 15.23 14.95 15.23 645,378 15.175 0.70%
2022-05-03 0 21.55 21.55 21.60 21.15 21.65 771,154 16,543,439 21.453 15.13 15.13 15.16 14.85 15.20 1,098,644 15.058 1.17%
2022-04-29 0 21.30 21.25 21.30 20.90 21.45 799,033 16,969,035 21.237 14.95 14.92 14.95 14.67 15.06 1,138,363 14.907 0.71%
2022-04-28 0 21.15 21.05 21.15 20.65 21.15 511,447 10,744,043 21.007 14.85 14.78 14.85 14.49 14.85 728,646 14.745 1.68%
2022-04-27 0 20.80 20.75 20.80 20.65 21.15 818,200 17,054,175 20.844 14.60 14.56 14.60 14.49 14.85 1,165,669 14.630 -2.12%
2022-04-26 0 21.25 21.20 21.25 21.00 21.50 1,316,453 28,010,714 21.277 14.92 14.88 14.92 14.74 15.09 1,875,518 14.935 -0.23%
2022-04-25 0 21.30 21.25 21.30 20.70 21.40 1,174,056 24,813,516 21.135 14.95 14.92 14.95 14.53 15.02 1,672,648 14.835 1.91%
2022-04-22 0 20.90 20.90 21.05 20.50 21.15 2,675,374 55,824,866 20.866 14.67 14.67 14.78 14.39 14.85 3,811,539 14.646 0.48%
2022-04-21 0 20.80 20.80 20.85 20.70 21.30 1,614,500 33,690,200 20.867 14.60 14.60 14.63 14.53 14.95 2,300,138 14.647 -1.89%
2022-04-20 0 21.20 21.20 21.30 21.20 21.55 786,500 16,778,700 21.333 14.88 14.88 14.95 14.88 15.13 1,120,507 14.974 -0.93%
2022-04-19 0 21.40 21.35 21.40 21.20 21.65 567,700 12,123,420 21.355 15.02 14.99 15.02 14.88 15.20 808,788 14.990 -1.15%
2022-04-14 0 21.65 21.60 21.65 21.25 21.70 1,003,897 21,504,011 21.421 15.20 15.16 15.20 14.92 15.23 1,430,227 15.035 1.17%
2022-04-13 0 21.40 21.30 21.40 21.20 21.75 1,093,276 23,327,653 21.337 15.02 14.95 15.02 14.88 15.27 1,557,563 14.977 -0.93%
2022-04-12 0 21.60 21.60 21.65 21.25 21.85 1,949,958 42,050,921 21.565 15.16 15.16 15.20 14.92 15.34 2,778,057 15.137 1.65%
2022-04-11 0 21.25 21.20 21.25 21.15 22.10 1,720,708 36,715,786 21.338 14.92 14.88 14.92 14.85 15.51 2,451,450 14.977 -3.85%
2022-04-08 0 22.10 22.00 22.10 21.75 22.35 797,840 17,556,006 22.004 15.51 15.44 15.51 15.27 15.69 1,136,663 15.445 -0.45%
2022-04-07 0 22.20 22.20 22.25 22.05 22.50 1,453,360 32,352,804 22.261 15.58 15.58 15.62 15.48 15.79 2,070,566 15.625 0.00%
2022-04-06 0 22.20 22.20 22.25 21.85 22.40 962,500 21,303,750 22.134 15.58 15.58 15.62 15.34 15.72 1,371,250 15.536 -0.22%
2022-04-04 0 22.25 22.20 22.25 21.90 22.40 868,448 19,268,134 22.187 15.62 15.58 15.62 15.37 15.72 1,237,256 15.573 1.14%
2022-04-01 0 22.00 22.00 22.05 21.80 22.15 951,787 20,890,649 21.949 15.44 15.44 15.48 15.30 15.55 1,355,987 15.406 -0.68%
2022-03-31 0 22.15 22.10 22.15 21.95 22.40 1,092,504 24,218,901 22.168 15.55 15.51 15.55 15.41 15.72 1,556,463 15.560 -0.45%
2022-03-30 0 22.25 22.25 22.35 22.00 22.65 1,147,688 25,680,278 22.376 15.62 15.62 15.69 15.44 15.90 1,635,083 15.706 0.45%
2022-03-29 0 22.15 22.10 22.15 21.40 22.40 1,906,070 42,143,266 22.110 15.55 15.51 15.55 15.02 15.72 2,715,531 15.519 3.50%
2022-03-28 0 21.40 21.40 21.45 21.15 21.60 637,000 13,661,125 21.446 15.02 15.02 15.06 14.85 15.16 907,518 15.053 0.47%
2022-03-25 0 21.30 21.25 21.35 20.85 21.50 1,387,677 29,467,167 21.235 14.95 14.92 14.99 14.63 15.09 1,976,989 14.905 0.24%
2022-03-24 0 21.25 21.25 21.30 21.05 21.60 1,256,804 26,778,606 21.307 14.92 14.92 14.95 14.78 15.16 1,790,538 14.956 -1.16%
2022-03-23 0 21.50 21.50 21.55 21.35 21.85 1,160,908 25,024,182 21.556 15.09 15.09 15.13 14.99 15.34 1,653,917 15.130 -1.38%
2022-03-22 0 21.80 21.75 21.80 21.25 21.85 907,500 19,624,487 21.625 15.30 15.27 15.30 14.92 15.34 1,292,893 15.179 1.87%
2022-03-21 0 21.40 21.40 21.50 20.85 21.80 1,444,354 30,878,291 21.379 15.02 15.02 15.09 14.63 15.30 2,057,735 15.006 -1.15%
2022-03-18 0 21.65 21.65 21.85 21.40 22.00 6,219,292 134,764,992 21.669 15.20 15.20 15.34 15.02 15.44 8,860,471 15.210 -1.37%
2022-03-17 0 21.95 21.90 21.95 19.80 22.15 3,128,425 66,669,388 21.311 15.41 15.37 15.41 13.90 15.55 4,456,990 14.958 12.91%
2022-03-16 0 19.44 19.44 19.50 18.74 19.66 2,279,325 43,694,160 19.170 13.65 13.65 13.69 13.15 13.80 3,247,298 13.456 1.25%
2022-03-15 0 19.20 19.20 19.22 18.74 20.25 3,921,187 75,791,302 19.329 13.48 13.48 13.49 13.15 14.21 5,586,418 13.567 -5.42%
2022-03-14 0 20.30 20.30 20.35 20.15 21.35 3,525,915 72,688,146 20.615 14.25 14.25 14.28 14.14 14.99 5,023,284 14.470 -6.24%
2022-03-11 0 21.65 21.60 21.65 21.20 21.80 1,357,418 29,173,183 21.492 15.20 15.16 15.20 14.88 15.30 1,933,880 15.085 0.70%
2022-03-10 0 21.50 21.45 21.50 21.15 21.70 741,655 15,946,816 21.502 15.09 15.06 15.09 14.85 15.23 1,056,618 15.092 2.14%
2022-03-09 0 21.05 21.05 21.15 20.70 21.60 1,130,277 23,772,437 21.032 14.78 14.78 14.85 14.53 15.16 1,610,278 14.763 -1.17%
2022-03-08 0 21.30 21.25 21.30 21.10 21.50 1,020,900 21,738,610 21.294 14.95 14.92 14.95 14.81 15.09 1,454,451 14.946 -1.16%
2022-03-07 0 21.55 21.55 21.60 20.85 21.80 862,657 18,507,728 21.454 15.13 15.13 15.16 14.63 15.30 1,229,006 15.059 -0.23%
2022-03-04 0 21.60 21.55 21.60 21.15 21.65 468,255 10,070,994 21.507 15.16 15.13 15.16 14.85 15.20 667,111 15.096 0.47%
2022-03-03 0 21.50 21.45 21.50 21.35 21.85 773,248 16,688,919 21.583 15.09 15.06 15.09 14.99 15.34 1,101,627 15.149 0.94%
2022-03-02 0 21.30 21.25 21.30 21.00 21.45 831,000 17,681,875 21.278 14.95 14.92 14.95 14.74 15.06 1,183,905 14.935 0.00%
2022-03-01 0 21.30 21.25 21.30 20.75 21.55 2,085,472 43,918,413 21.059 14.95 14.92 14.95 14.56 15.13 2,971,120 14.782 -0.47%
2022-02-28 0 21.40 21.40 21.45 21.15 22.10 2,610,122 55,997,914 21.454 15.02 15.02 15.06 14.85 15.51 3,718,576 15.059 -3.17%
2022-02-25 0 22.10 22.05 22.10 22.05 22.30 687,000 15,276,196 22.236 15.51 15.48 15.51 15.48 15.65 978,752 15.608 -1.12%
2022-02-24 0 22.35 22.35 22.40 22.15 22.75 1,503,219 33,672,736 22.400 15.69 15.69 15.72 15.55 15.97 2,141,599 15.723 -2.61%
2022-02-23 0 22.95 22.95 23.00 22.60 23.05 728,500 16,629,273 22.827 16.11 16.11 16.14 15.86 16.18 1,037,876 16.022 -0.86%
2022-02-22 0 23.15 23.10 23.15 22.65 23.25 1,018,500 23,370,662 22.946 16.25 16.21 16.25 15.90 16.32 1,451,032 16.106 -1.07%
2022-02-21 0 23.40 23.35 23.40 23.35 23.80 410,814 9,642,212 23.471 16.42 16.39 16.42 16.39 16.71 585,277 16.475 -1.68%
2022-02-18 0 23.80 23.75 23.80 23.25 23.90 1,140,373 27,100,328 23.764 16.71 16.67 16.71 16.32 16.78 1,624,661 16.681 0.21%
2022-02-17 0 23.75 23.65 23.75 23.20 23.75 966,223 22,831,730 23.630 16.67 16.60 16.67 16.28 16.67 1,376,554 16.586 1.50%
2022-02-16 0 23.40 23.30 23.40 23.30 23.75 862,172 20,210,049 23.441 16.42 16.35 16.42 16.35 16.67 1,228,315 16.453 0.00%
2022-02-15 0 23.40 23.35 23.40 22.90 23.85 1,379,500 32,408,208 23.493 16.42 16.39 16.42 16.07 16.74 1,965,339 16.490 0.43%
2022-02-14 0 23.30 23.30 23.40 23.00 23.50 1,000,193 23,287,995 23.284 16.35 16.35 16.42 16.14 16.49 1,424,950 16.343 0.00%
2022-02-11 0 23.30 23.30 23.35 23.20 23.85 1,866,316 43,649,507 23.388 16.35 16.35 16.39 16.28 16.74 2,658,894 16.416 -2.31%
2022-02-10 0 23.85 23.85 23.90 23.15 24.00 2,012,818 47,783,246 23.739 16.74 16.74 16.78 16.25 16.85 2,867,612 16.663 3.25%
2022-02-09 0 23.10 23.05 23.10 22.65 23.30 1,394,766 32,252,806 23.124 16.21 16.18 16.21 15.90 16.35 1,987,089 16.231 1.99%
2022-02-08 0 22.65 22.65 22.70 22.65 22.95 833,742 18,933,908 22.710 15.90 15.90 15.93 15.90 16.11 1,187,812 15.940 -0.66%
2022-02-07 0 22.80 22.75 22.80 22.80 23.35 1,052,888 24,157,836 22.944 16.00 15.97 16.00 16.00 16.39 1,500,023 16.105 -0.44%
2022-02-04 0 22.90 22.85 22.90 22.00 22.95 2,010,491 45,577,093 22.670 16.07 16.04 16.07 15.44 16.11 2,864,297 15.912 4.09%
2022-01-31 0 22.00 21.95 22.00 21.85 22.35 468,413 10,333,010 22.060 15.44 15.41 15.44 15.34 15.69 667,336 15.484 -0.68%
2022-01-28 0 22.15 22.15 22.20 21.75 22.40 2,554,487 56,279,471 22.032 15.55 15.55 15.58 15.27 15.72 3,639,314 15.464 1.61%
2022-01-27 0 21.80 21.75 21.80 21.65 22.00 1,427,466 31,159,072 21.828 15.30 15.27 15.30 15.20 15.44 2,033,675 15.322 -1.13%
2022-01-26 0 22.05 22.00 22.05 21.55 22.10 1,535,434 33,661,878 21.923 15.48 15.44 15.48 15.13 15.51 2,187,495 15.388 2.56%
2022-01-25 0 21.50 21.50 21.55 21.40 21.80 1,083,000 23,328,035 21.540 15.09 15.09 15.13 15.02 15.30 1,542,923 15.119 -1.83%
2022-01-24 0 21.90 21.85 21.90 21.45 22.05 2,392,039 52,266,686 21.850 15.37 15.34 15.37 15.06 15.48 3,407,879 15.337 0.46%
2022-01-21 0 21.80 21.75 21.80 20.95 22.15 2,818,754 61,139,825 21.690 15.30 15.27 15.30 14.71 15.55 4,015,809 15.225 5.06%
2022-01-20 0 20.75 20.75 20.85 20.70 21.10 881,037 18,322,006 20.796 14.56 14.56 14.63 14.53 14.81 1,255,192 14.597 0.00%
2022-01-19 0 20.75 20.70 20.75 20.60 20.85 829,000 17,191,537 20.738 14.56 14.53 14.56 14.46 14.63 1,181,056 14.556 1.47%
2022-01-18 0 20.45 20.40 20.45 20.40 20.80 716,465 14,727,792 20.556 14.35 14.32 14.35 14.32 14.60 1,020,730 14.429 -0.24%
2022-01-17 0 20.50 20.45 20.50 20.40 20.65 547,783 11,216,105 20.475 14.39 14.35 14.39 14.32 14.49 780,413 14.372 0.00%
2022-01-14 0 20.50 20.45 20.50 20.40 20.70 1,024,303 20,992,253 20.494 14.39 14.35 14.39 14.32 14.53 1,459,299 14.385 0.24%
2022-01-13 0 20.45 20.45 20.50 20.45 20.75 2,146,213 44,271,769 20.628 14.35 14.35 14.39 14.35 14.56 3,057,656 14.479 -0.49%
2022-01-12 0 20.55 20.55 20.65 20.55 20.95 1,640,292 33,956,190 20.701 14.42 14.42 14.49 14.42 14.71 2,336,883 14.531 -1.44%
2022-01-11 0 20.85 20.80 20.90 20.50 21.10 938,500 19,566,312 20.848 14.63 14.60 14.67 14.39 14.81 1,337,058 14.634 0.72%
2022-01-10 0 20.70 20.70 20.80 20.50 20.90 657,000 13,591,798 20.688 14.53 14.53 14.60 14.39 14.67 936,012 14.521 0.00%
2022-01-07 0 20.70 20.65 20.70 20.30 20.75 500,438 10,305,907 20.594 14.53 14.49 14.53 14.25 14.56 712,962 14.455 1.47%
2022-01-06 0 20.40 20.40 20.45 20.30 20.85 420,851 8,598,901 20.432 14.32 14.32 14.35 14.25 14.63 599,576 14.342 -0.49%
2022-01-05 0 20.50 20.50 20.55 20.40 20.80 587,736 12,070,993 20.538 14.39 14.39 14.42 14.32 14.60 837,333 14.416 -0.73%
2022-01-04 0 20.65 20.65 20.70 20.55 21.15 684,236 14,213,416 20.773 14.49 14.49 14.53 14.42 14.85 974,814 14.581 0.49%
2022-01-03 0 20.55 20.50 20.55 20.40 20.70 339,970 6,991,566 20.565 14.42 14.39 14.42 14.32 14.53 484,347 14.435 1.23%
2021-12-31 0 20.30 20.30 20.40 20.25 20.50 203,970 4,149,264 20.343 14.25 14.25 14.32 14.21 14.39 290,591 14.279 -0.25%
2021-12-30 0 20.35 20.35 20.40 20.15 20.55 372,053 7,568,122 20.342 14.28 14.28 14.32 14.14 14.42 530,055 14.278 -0.25%
2021-12-29 0 20.40 20.35 20.40 20.10 20.45 435,892 8,878,384 20.368 14.32 14.28 14.32 14.11 14.35 621,005 14.297 0.00%
2021-12-28 0 20.40 20.35 20.40 20.10 20.75 673,097 13,771,601 20.460 14.32 14.28 14.32 14.11 14.56 958,945 14.361 1.49%
2021-12-24 0 20.10 20.10 20.15 19.92 20.20 143,500 2,887,330 20.121 14.11 14.11 14.14 13.98 14.18 204,441 14.123 0.50%
2021-12-23 0 20.00 20.00 20.05 19.74 20.20 474,500 9,507,650 20.037 14.04 14.04 14.07 13.86 14.18 676,008 14.064 0.81%
2021-12-22 0 19.84 19.84 19.86 19.76 20.15 987,109 19,611,082 19.867 13.93 13.93 13.94 13.87 14.14 1,406,310 13.945 -0.60%
2021-12-21 0 19.96 19.96 19.98 19.68 20.10 891,456 17,743,335 19.904 14.01 14.01 14.02 13.81 14.11 1,270,035 13.971 0.91%
2021-12-20 0 19.78 19.78 19.80 19.72 20.20 754,603 14,971,678 19.840 13.88 13.88 13.90 13.84 14.18 1,075,064 13.926 -2.08%
2021-12-17 0 20.20 20.20 20.30 19.92 20.50 1,298,822 26,354,110 20.291 14.18 14.18 14.25 13.98 14.39 1,850,400 14.242 0.75%
2021-12-16 0 20.05 20.05 20.10 19.98 20.35 586,610 11,829,312 20.166 14.07 14.07 14.11 14.02 14.28 835,729 14.154 0.35%
2021-12-15 0 19.98 19.98 20.00 19.54 20.05 1,683,365 33,431,305 19.860 14.02 14.02 14.04 13.72 14.07 2,398,248 13.940 1.22%
2021-12-14 0 19.74 19.74 19.76 19.52 20.15 2,533,796 50,191,280 19.809 13.86 13.86 13.87 13.70 14.14 3,609,836 13.904 -1.20%
2021-12-13 0 19.98 19.98 20.00 19.96 20.35 1,979,119 39,699,716 20.059 14.02 14.02 14.04 14.01 14.28 2,819,602 14.080 -1.09%
2021-12-10 0 20.20 20.20 20.25 20.10 20.70 633,373 12,843,436 20.278 14.18 14.18 14.21 14.11 14.53 902,351 14.233 -1.46%
2021-12-09 0 20.50 20.45 20.50 20.15 20.65 972,945 19,959,884 20.515 14.39 14.35 14.39 14.14 14.49 1,386,131 14.400 2.24%
2021-12-08 0 20.05 20.05 20.10 20.05 20.35 1,104,570 22,210,198 20.108 14.07 14.07 14.11 14.07 14.28 1,573,654 14.114 -0.25%
2021-12-07 0 20.10 20.10 20.20 20.05 20.35 1,830,354 36,922,213 20.172 14.11 14.11 14.18 14.07 14.28 2,607,660 14.159 -1.23%
2021-12-06 0 20.35 20.30 20.35 20.30 20.75 636,045 12,988,930 20.421 14.28 14.25 14.28 14.25 14.56 906,158 14.334 0.25%
2021-12-03 0 20.30 20.25 20.30 20.00 20.45 1,002,984 20,332,442 20.272 14.25 14.21 14.25 14.04 14.35 1,428,926 14.229 1.25%
2021-12-02 0 20.05 20.05 20.10 19.96 20.20 1,429,733 28,638,640 20.031 14.07 14.07 14.11 14.01 14.18 2,036,905 14.060 0.00%
2021-12-01 0 20.05 20.05 20.10 20.05 20.55 721,714 14,600,608 20.230 14.07 14.07 14.11 14.07 14.42 1,028,208 14.200 -0.99%
2021-11-30 0 20.25 20.20 20.25 20.15 20.85 1,033,164 21,067,738 20.391 14.21 14.18 14.21 14.14 14.63 1,471,923 14.313 -1.94%
2021-11-29 0 20.65 20.60 20.65 20.30 20.80 772,590 15,912,535 20.596 14.49 14.46 14.49 14.25 14.60 1,100,690 14.457 0.98%
2021-11-26 0 20.45 20.40 20.45 20.45 20.90 688,535 14,188,846 20.607 14.35 14.32 14.35 14.35 14.67 980,939 14.465 -2.39%
2021-11-25 0 20.95 20.90 20.95 20.90 21.10 177,536 3,718,596 20.946 14.71 14.67 14.71 14.67 14.81 252,931 14.702 -0.24%
2021-11-24 0 21.00 21.00 21.05 20.90 21.25 876,400 18,414,167 21.011 14.74 14.74 14.78 14.67 14.92 1,248,585 14.748 -0.94%
2021-11-23 0 21.20 21.15 21.20 21.05 21.35 204,500 4,339,466 21.220 14.88 14.85 14.88 14.78 14.99 291,346 14.895 0.47%
2021-11-22 0 21.10 21.10 21.15 20.95 21.40 377,366 7,968,811 21.117 14.81 14.81 14.85 14.71 15.02 537,624 14.822 0.00%
2021-11-19 0 21.10 21.10 21.15 20.80 21.30 460,099 9,709,658 21.103 14.81 14.81 14.85 14.60 14.95 655,492 14.813 0.48%
2021-11-18 0 21.00 20.95 21.00 20.90 21.15 850,659 17,865,951 21.002 14.74 14.71 14.74 14.67 14.85 1,211,913 14.742 0.00%
2021-11-17 0 21.00 21.00 21.15 20.95 21.35 828,472 17,460,318 21.075 14.74 14.74 14.85 14.71 14.99 1,180,304 14.793 -1.64%
2021-11-16 0 21.35 21.30 21.35 21.05 21.55 415,882 8,881,647 21.356 14.99 14.95 14.99 14.78 15.13 592,497 14.990 0.71%
2021-11-15 0 21.20 21.20 21.30 21.05 21.50 866,000 18,397,775 21.245 14.88 14.88 14.95 14.78 15.09 1,233,769 14.912 -0.93%
2021-11-12 0 21.40 21.35 21.40 21.20 21.70 1,151,088 24,671,102 21.433 15.02 14.99 15.02 14.88 15.23 1,639,927 15.044 -0.93%
2021-11-11 0 21.60 21.60 21.65 21.40 21.90 1,229,681 26,609,244 21.639 15.16 15.16 15.20 15.02 15.37 1,751,896 15.189 -0.23%
2021-11-10 0 21.65 21.65 21.70 20.90 21.80 1,378,483 29,527,158 21.420 15.20 15.20 15.23 14.67 15.30 1,963,891 15.035 1.88%
2021-11-09 0 21.25 21.25 21.30 21.00 21.50 493,681 10,497,392 21.264 14.92 14.92 14.95 14.74 15.09 703,335 14.925 -0.47%
2021-11-08 0 21.35 21.35 21.40 21.20 21.60 673,281 14,372,982 21.348 14.99 14.99 15.02 14.88 15.16 959,207 14.984 0.95%
2021-11-05 0 21.15 21.15 21.20 21.10 21.60 1,057,773 22,549,872 21.318 14.85 14.85 14.88 14.81 15.16 1,506,983 14.964 -2.53%
2021-11-04 0 21.70 21.65 21.70 21.60 22.00 985,729 21,414,556 21.725 15.23 15.20 15.23 15.16 15.44 1,404,344 15.249 -0.46%
2021-11-03 0 21.80 21.80 21.85 21.60 22.05 1,319,621 28,791,076 21.818 15.30 15.30 15.34 15.16 15.48 1,880,031 15.314 0.93%
2021-11-02 0 21.60 21.60 21.70 21.45 22.20 1,160,369 25,182,885 21.702 15.16 15.16 15.23 15.06 15.58 1,653,149 15.233 -1.14%
2021-11-01 0 21.85 21.80 21.85 21.60 22.00 611,176 13,321,199 21.796 15.34 15.30 15.34 15.16 15.44 870,727 15.299 -0.46%
2021-10-29 0 21.95 21.95 22.05 21.90 22.30 1,533,946 33,889,939 22.093 15.41 15.41 15.48 15.37 15.65 2,185,375 15.508 0.00%
2021-10-28 0 21.95 21.90 21.95 21.65 22.15 698,145 15,299,112 21.914 15.41 15.37 15.41 15.20 15.55 994,630 15.382 0.23%
2021-10-27 0 21.90 21.90 21.95 21.50 22.05 844,765 18,504,195 21.905 15.37 15.37 15.41 15.09 15.48 1,203,516 15.375 -0.23%
2021-10-26 0 21.95 21.95 22.00 21.90 22.45 466,046 10,269,898 22.036 15.41 15.41 15.44 15.37 15.76 663,964 15.468 -1.57%
2021-10-25 0 22.30 22.25 22.30 22.20 22.60 853,596 19,142,191 22.425 15.65 15.62 15.65 15.58 15.86 1,216,097 15.741 -0.67%
2021-10-22 0 22.45 22.45 22.50 21.95 22.60 2,016,926 45,206,281 22.413 15.76 15.76 15.79 15.41 15.86 2,873,465 15.732 1.81%
2021-10-21 0 22.05 22.00 22.05 22.00 22.40 479,759 10,631,432 22.160 15.48 15.44 15.48 15.44 15.72 683,501 15.554 0.23%
2021-10-20 0 22.00 21.95 22.00 21.85 22.20 1,064,500 23,413,453 21.995 15.44 15.41 15.44 15.34 15.58 1,516,567 15.438 0.00%
2021-10-19 0 22.00 21.95 22.00 22.00 22.40 1,219,000 27,005,250 22.154 15.44 15.41 15.44 15.44 15.72 1,736,679 15.550 -0.68%
2021-10-18 0 22.15 22.15 22.25 22.05 22.40 676,473 15,028,875 22.217 15.55 15.55 15.62 15.48 15.72 963,754 15.594 -1.12%
2021-10-15 0 22.40 22.40 22.45 22.10 22.60 2,187,598 49,046,915 22.420 15.72 15.72 15.76 15.51 15.86 3,116,617 15.737 1.82%
2021-10-12 0 22.00 22.00 22.05 21.80 22.35 2,113,290 46,509,249 22.008 15.44 15.44 15.48 15.30 15.69 3,010,752 15.448 0.00%
2021-10-11 0 22.00 21.95 22.00 21.80 22.65 1,065,800 23,480,317 22.031 15.44 15.41 15.44 15.30 15.90 1,518,419 15.464 -2.65%
2021-10-08 0 22.60 22.50 22.60 22.25 22.80 3,401,193 76,598,992 22.521 15.86 15.79 15.86 15.62 16.00 4,845,595 15.808 0.67%
2021-10-07 0 22.45 22.40 22.45 22.15 22.70 2,726,549 61,360,389 22.505 15.76 15.72 15.76 15.55 15.93 3,884,447 15.796 2.28%
2021-10-06 0 21.95 21.90 21.95 21.25 22.20 2,741,743 60,218,067 21.963 15.41 15.37 15.41 14.92 15.58 3,906,093 15.416 2.57%
2021-10-05 0 21.40 21.40 21.45 21.00 21.50 1,163,000 24,803,050 21.327 15.02 15.02 15.06 14.74 15.09 1,656,897 14.970 0.47%
2021-10-04 0 21.30 21.25 21.30 20.30 21.40 2,279,920 47,894,703 21.007 14.95 14.92 14.95 14.25 15.02 3,248,146 14.745 3.65%
2021-09-30 0 20.55 20.55 20.60 20.30 20.75 2,838,567 58,448,254 20.591 14.42 14.42 14.46 14.25 14.56 4,044,036 14.453 1.23%
2021-09-29 0 20.30 20.30 20.35 19.96 20.45 2,984,914 60,502,920 20.270 14.25 14.25 14.28 14.01 14.35 4,252,533 14.228 0.25%
2021-09-28 0 20.25 20.20 20.25 19.88 20.55 3,222,664 65,535,708 20.336 14.21 14.18 14.21 13.95 14.42 4,591,250 14.274 1.00%
2021-09-27 0 20.05 20.05 20.10 19.92 20.70 3,457,000 70,030,262 20.258 14.07 14.07 14.11 13.98 14.53 4,925,102 14.219 0.25%
2021-09-24 0 20.00 20.00 20.10 20.00 20.70 3,350,674 67,955,624 20.281 14.04 14.04 14.11 14.04 14.53 4,773,622 14.236 -1.72%
2021-09-23 0 20.35 20.35 20.40 20.00 20.70 5,571,554 113,622,025 20.393 14.28 14.28 14.32 14.04 14.53 7,937,655 14.314 1.95%
2021-09-21 0 19.96 19.96 19.98 19.02 20.15 7,072,723 139,323,768 19.699 14.01 14.01 14.02 13.35 14.14 10,076,333 13.827 0.05%
2021-09-20 0 22.25 22.25 22.35 21.50 23.25 6,104,350 135,575,763 22.210 14.00 14.00 14.07 13.53 14.63 9,699,345 13.978 -7.68%
2021-09-17 0 24.10 24.10 24.20 24.10 25.00 4,222,120 102,851,305 24.360 15.17 15.17 15.23 15.17 15.73 6,708,626 15.331 -3.79%
2021-09-16 0 25.05 25.05 25.10 24.75 25.50 2,086,860 52,392,395 25.106 15.77 15.77 15.80 15.58 16.05 3,315,861 15.801 -1.18%
2021-09-15 0 25.35 25.35 25.45 25.30 25.80 4,369,074 110,872,342 25.377 15.95 15.95 16.02 15.92 16.24 6,942,124 15.971 -1.17%
2021-09-14 0 25.65 25.65 25.70 25.55 26.20 1,675,772 43,110,615 25.726 16.14 16.14 16.17 16.08 16.49 2,662,674 16.191 -0.19%
2021-09-13 0 25.70 25.65 25.70 25.50 25.95 1,659,313 42,649,543 25.703 16.17 16.14 16.17 16.05 16.33 2,636,521 16.176 -1.15%
2021-09-10 0 26.00 25.95 26.00 25.50 26.15 1,512,490 39,260,191 25.957 16.36 16.33 16.36 16.05 16.46 2,403,231 16.336 1.76%
2021-09-09 0 25.55 25.55 25.60 25.45 25.80 2,211,725 56,691,034 25.632 16.08 16.08 16.11 16.02 16.24 3,514,262 16.132 -1.16%
2021-09-08 0 25.85 25.80 25.85 25.40 25.95 1,112,997 28,600,062 25.696 16.27 16.24 16.27 15.99 16.33 1,768,467 16.172 1.17%
2021-09-07 0 25.55 25.50 25.55 25.25 25.85 1,905,272 48,706,715 25.564 16.08 16.05 16.08 15.89 16.27 3,027,331 16.089 -0.97%
2021-09-06 0 25.80 25.75 25.80 25.65 26.35 632,767 16,339,767 25.823 16.24 16.21 16.24 16.14 16.58 1,005,418 16.252 -1.34%
2021-09-03 0 26.15 26.15 26.20 26.10 26.45 1,284,300 33,716,322 26.253 16.46 16.46 16.49 16.43 16.65 2,040,654 16.522 0.19%
2021-09-02 0 26.50 26.40 26.50 26.20 26.65 1,441,238 38,069,966 26.415 16.43 16.36 16.43 16.24 16.52 2,325,113 16.373 -0.38%
2021-09-01 0 26.60 26.60 26.65 26.50 26.85 1,096,678 29,232,274 26.655 16.49 16.49 16.52 16.43 16.64 1,769,243 16.522 0.38%
2021-08-31 0 26.50 26.45 26.50 26.05 26.60 2,944,217 77,801,425 26.425 16.43 16.40 16.43 16.15 16.49 4,749,831 16.380 -0.38%
2021-08-30 0 26.60 26.55 26.60 26.30 26.70 2,123,086 56,240,511 26.490 16.49 16.46 16.49 16.30 16.55 3,425,121 16.420 0.19%
2021-08-27 0 26.55 26.45 26.55 26.30 26.60 574,316 15,186,010 26.442 16.46 16.40 16.46 16.30 16.49 926,530 16.390 0.76%
2021-08-26 0 26.35 26.30 26.35 25.95 26.50 1,050,022 27,532,177 26.221 16.33 16.30 16.33 16.09 16.43 1,693,974 16.253 -0.19%
2021-08-25 0 26.40 26.40 26.45 25.80 26.60 1,080,138 28,303,855 26.204 16.36 16.36 16.40 15.99 16.49 1,742,559 16.243 1.15%
2021-08-24 0 26.10 26.10 26.15 25.70 26.30 1,226,170 31,985,189 26.085 16.18 16.18 16.21 15.93 16.30 1,978,149 16.169 0.97%
2021-08-23 0 25.85 25.80 25.85 25.60 26.00 1,304,085 33,730,891 25.866 16.02 15.99 16.02 15.87 16.12 2,103,847 16.033 0.98%
2021-08-20 0 25.60 25.55 25.60 25.25 26.20 2,402,078 61,578,155 25.635 15.87 15.84 15.87 15.65 16.24 3,875,212 15.890 0.00%
2021-08-19 0 25.60 25.60 25.65 23.75 25.75 2,348,196 59,035,238 25.141 15.87 15.87 15.90 14.72 15.96 3,788,285 15.584 6.00%
2021-08-18 0 24.15 24.10 24.15 23.80 24.20 866,008 20,852,115 24.078 14.97 14.94 14.97 14.75 15.00 1,397,109 14.925 1.26%
2021-08-17 0 23.85 23.85 23.90 23.85 24.20 958,642 22,938,865 23.928 14.78 14.78 14.81 14.78 15.00 1,546,553 14.832 0.00%
2021-08-16 0 23.85 23.85 23.90 23.35 23.90 621,501 14,772,563 23.769 14.78 14.78 14.81 14.47 14.81 1,002,652 14.733 1.92%
2021-08-13 0 23.40 23.40 23.45 23.10 23.50 1,427,118 33,309,710 23.341 14.50 14.50 14.54 14.32 14.57 2,302,334 14.468 0.21%
2021-08-12 0 23.35 23.35 23.40 23.15 23.55 806,672 18,861,794 23.382 14.47 14.47 14.50 14.35 14.60 1,301,384 14.494 0.65%
2021-08-11 0 23.20 23.15 23.20 22.85 23.40 673,595 15,627,821 23.201 14.38 14.35 14.38 14.16 14.50 1,086,694 14.381 1.53%
2021-08-10 0 22.85 22.85 22.90 22.70 23.30 1,048,275 23,942,437 22.840 14.16 14.16 14.19 14.07 14.44 1,691,156 14.157 -0.87%
2021-08-09 0 23.05 23.00 23.05 22.65 23.20 1,035,305 23,851,714 23.038 14.29 14.26 14.29 14.04 14.38 1,670,231 14.280 0.88%
2021-08-06 0 22.85 22.80 22.85 22.70 23.30 482,578 11,031,635 22.860 14.16 14.13 14.16 14.07 14.44 778,531 14.170 -0.65%
2021-08-05 0 23.00 23.00 23.05 22.90 23.70 622,755 14,366,149 23.069 14.26 14.26 14.29 14.19 14.69 1,004,675 14.299 -1.71%
2021-08-04 0 23.40 23.40 23.45 23.25 23.80 751,351 17,650,490 23.492 14.50 14.50 14.54 14.41 14.75 1,212,136 14.561 -0.21%
2021-08-03 0 23.45 23.45 23.50 22.95 23.55 1,416,907 33,109,824 23.368 14.54 14.54 14.57 14.23 14.60 2,285,860 14.485 0.64%
2021-08-02 0 23.30 23.25 23.30 22.65 23.35 2,069,226 47,786,797 23.094 14.44 14.41 14.44 14.04 14.47 3,338,230 14.315 1.75%
2021-07-30 0 22.90 22.85 22.90 22.65 23.55 1,550,000 35,663,576 23.009 14.19 14.16 14.19 14.04 14.60 2,500,576 14.262 -2.14%
2021-07-29 0 23.40 23.35 23.40 23.30 23.80 891,328 20,921,495 23.472 14.50 14.47 14.50 14.44 14.75 1,437,957 14.549 -0.43%
2021-07-28 0 23.50 23.45 23.50 23.30 23.80 1,621,008 38,167,659 23.546 14.57 14.54 14.57 14.44 14.75 2,615,131 14.595 0.00%
2021-07-27 0 23.50 23.50 23.55 23.10 24.70 3,344,675 79,802,782 23.860 14.57 14.57 14.60 14.32 15.31 5,395,880 14.790 -1.67%
2021-07-26 0 23.90 23.85 23.90 23.70 24.35 1,394,500 33,403,162 23.954 14.81 14.78 14.81 14.69 15.09 2,249,712 14.848 -0.42%
2021-07-23 0 24.00 23.95 24.00 23.85 24.40 700,750 16,813,651 23.994 14.88 14.85 14.88 14.78 15.12 1,130,502 14.873 -1.64%
2021-07-22 0 24.40 24.40 24.45 24.15 24.70 896,277 21,914,922 24.451 15.12 15.12 15.16 14.97 15.31 1,445,941 15.156 1.67%
2021-07-21 0 24.00 23.95 24.00 23.70 24.25 1,908,903 45,747,091 23.965 14.88 14.85 14.88 14.69 15.03 3,079,585 14.855 0.21%
2021-07-20 0 23.95 23.90 23.95 23.75 24.20 1,077,584 25,825,350 23.966 14.85 14.81 14.85 14.72 15.00 1,738,439 14.855 -1.03%
2021-07-19 0 24.20 24.15 24.20 23.85 24.50 1,076,257 25,967,048 24.127 15.00 14.97 15.00 14.78 15.19 1,736,298 14.955 -0.82%
2021-07-16 0 24.40 24.40 24.45 24.15 24.80 831,954 20,301,253 24.402 15.12 15.12 15.16 14.97 15.37 1,342,170 15.126 -0.81%
2021-07-15 0 24.60 24.60 24.65 24.40 24.70 518,617 12,723,655 24.534 15.25 15.25 15.28 15.12 15.31 836,672 15.207 1.23%
2021-07-14 0 24.30 24.30 24.35 24.25 24.90 592,307 14,431,858 24.366 15.06 15.06 15.09 15.03 15.43 955,554 15.103 -2.41%
2021-07-13 0 24.90 24.85 24.90 24.20 25.10 1,505,822 37,340,677 24.798 15.43 15.40 15.43 15.00 15.56 2,429,305 15.371 2.89%
2021-07-12 0 24.20 24.20 24.25 24.10 24.65 571,570 13,868,832 24.264 15.00 15.00 15.03 14.94 15.28 922,099 15.040 -1.02%
2021-07-09 0 24.45 24.40 24.45 24.30 24.80 1,101,726 27,008,619 24.515 15.16 15.12 15.16 15.06 15.37 1,777,387 15.196 -1.41%
2021-07-08 0 24.80 24.80 24.85 24.80 25.10 893,309 22,247,881 24.905 15.37 15.37 15.40 15.37 15.56 1,441,153 15.438 -1.39%
2021-07-07 0 25.15 25.15 25.20 24.90 25.25 678,472 17,037,308 25.111 15.59 15.59 15.62 15.43 15.65 1,094,562 15.565 -0.20%
2021-07-06 0 25.20 25.15 25.20 25.10 25.45 1,088,051 27,399,818 25.182 15.62 15.59 15.62 15.56 15.78 1,755,325 15.610 -0.79%
2021-07-05 0 25.40 25.40 25.45 25.35 25.85 725,491 18,529,677 25.541 15.74 15.74 15.78 15.71 16.02 1,170,416 15.832 -0.20%
2021-07-02 0 25.45 25.40 25.45 25.35 26.20 1,930,162 49,411,427 25.600 15.78 15.74 15.78 15.71 16.24 3,113,882 15.868 -0.59%
2021-06-30 0 25.60 25.60 25.65 25.00 25.70 1,655,908 42,152,113 25.456 15.87 15.87 15.90 15.50 15.93 2,671,435 15.779 1.39%
2021-06-29 0 25.25 25.20 25.25 25.00 25.60 2,255,841 56,789,393 25.174 15.65 15.62 15.65 15.50 15.87 3,639,291 15.605 0.60%
2021-06-28 0 25.10 25.10 25.15 24.75 25.40 522,844 13,135,626 25.123 15.56 15.56 15.59 15.34 15.74 843,491 15.573 -0.99%
2021-06-25 0 25.35 25.35 25.40 25.25 25.80 648,504 16,465,319 25.390 15.71 15.71 15.74 15.65 15.99 1,046,215 15.738 -0.59%
2021-06-24 0 25.50 25.50 25.55 25.25 25.80 949,551 24,279,103 25.569 15.81 15.81 15.84 15.65 15.99 1,531,887 15.849 0.39%
2021-06-23 0 25.40 25.40 25.45 25.25 25.75 1,043,791 26,577,579 25.463 15.74 15.74 15.78 15.65 15.96 1,683,922 15.783 -0.39%
2021-06-22 0 25.50 25.50 25.55 25.30 25.75 592,742 15,146,605 25.553 15.81 15.81 15.84 15.68 15.96 956,256 15.839 0.59%
2021-06-21 0 25.35 25.35 25.40 25.15 25.70 511,000 12,969,536 25.381 15.71 15.71 15.74 15.59 15.93 824,383 15.732 -0.98%
2021-06-18 0 25.60 25.55 25.60 25.50 26.15 2,400,136 61,598,128 25.664 15.87 15.84 15.87 15.81 16.21 3,872,079 15.908 -1.35%
2021-06-17 0 25.95 25.90 25.95 25.80 26.20 1,343,245 34,949,293 26.019 16.09 16.05 16.09 15.99 16.24 2,167,023 16.128 -0.76%
2021-06-16 0 26.15 26.15 26.20 25.75 26.30 1,622,232 42,383,750 26.127 16.21 16.21 16.24 15.96 16.30 2,617,106 16.195 0.00%
2021-06-15 0 26.15 26.10 26.15 25.80 26.50 1,387,299 36,157,897 26.064 16.21 16.18 16.21 15.99 16.43 2,238,095 16.156 -0.57%
2021-06-11 0 26.30 26.30 26.40 26.05 26.45 1,038,480 27,352,006 26.339 16.30 16.30 16.36 16.15 16.40 1,675,354 16.326 0.00%
2021-06-10 0 26.30 26.20 26.30 25.75 26.35 1,189,000 31,187,209 26.230 16.30 16.24 16.30 15.96 16.33 1,918,184 16.259 1.74%
2021-06-09 0 25.85 25.80 25.85 25.65 26.25 1,006,658 26,000,007 25.828 16.02 15.99 16.02 15.90 16.27 1,624,016 16.010 -0.96%
2021-06-08 0 26.10 26.05 26.10 25.90 26.80 1,681,695 44,015,467 26.173 16.18 16.15 16.18 16.05 16.61 2,713,036 16.224 0.00%
2021-06-07 0 26.10 26.00 26.10 25.10 26.10 1,527,245 39,382,740 25.787 16.18 16.12 16.18 15.56 16.18 2,463,866 15.984 4.82%
2021-06-04 0 24.90 24.90 24.95 24.60 25.05 1,099,688 27,397,026 24.913 15.43 15.43 15.47 15.25 15.53 1,774,099 15.443 0.61%
2021-06-03 0 24.75 24.75 24.80 24.60 25.15 1,072,653 26,607,668 24.805 15.34 15.34 15.37 15.25 15.59 1,730,484 15.376 -0.60%
2021-06-02 0 24.90 24.80 24.90 24.70 25.45 1,451,453 36,143,032 24.901 15.43 15.37 15.43 15.31 15.78 2,341,593 15.435 -1.97%
2021-06-01 0 25.40 25.30 25.40 24.85 25.45 676,000 17,060,356 25.237 15.74 15.68 15.74 15.40 15.78 1,090,574 15.643 1.60%
2021-05-31 0 25.00 24.95 25.00 24.80 25.80 1,187,610 29,802,252 25.094 15.50 15.47 15.50 15.37 15.99 1,915,941 15.555 -3.10%
2021-05-28 0 26.75 26.75 26.90 26.60 27.50 2,290,020 61,580,130 26.891 15.99 15.99 16.08 15.90 16.44 3,830,467 16.076 -2.19%
2021-05-27 0 27.35 27.15 27.35 26.60 27.35 2,715,652 73,755,919 27.160 16.35 16.23 16.35 15.90 16.35 4,542,412 16.237 2.82%
2021-05-26 0 26.60 26.60 26.65 26.30 26.85 1,029,415 27,385,532 26.603 15.90 15.90 15.93 15.72 16.05 1,721,880 15.904 0.38%
2021-05-25 0 26.50 26.40 26.50 26.20 26.50 561,364 14,804,375 26.372 15.84 15.78 15.84 15.66 15.84 938,981 15.766 0.95%
2021-05-24 0 26.25 26.15 26.25 26.00 26.35 1,035,713 27,059,756 26.127 15.69 15.63 15.69 15.54 15.75 1,732,415 15.620 0.77%
2021-05-21 0 26.05 26.00 26.05 25.90 26.55 1,027,492 26,906,363 26.186 15.57 15.54 15.57 15.48 15.87 1,718,664 15.655 -1.33%
2021-05-20 0 26.40 26.40 26.45 26.05 26.80 1,901,662 50,074,354 26.332 15.78 15.78 15.81 15.57 16.02 3,180,869 15.742 0.96%
2021-05-18 0 26.15 26.15 26.25 26.00 26.50 1,527,490 40,001,102 26.187 15.63 15.63 15.69 15.54 15.84 2,554,999 15.656 0.38%
2021-05-17 0 26.05 26.00 26.05 25.60 26.20 786,080 20,394,587 25.945 15.57 15.54 15.57 15.30 15.66 1,314,859 15.511 1.76%
2021-05-14 0 25.60 25.60 25.65 25.45 25.95 790,787 20,356,447 25.742 15.30 15.30 15.33 15.22 15.51 1,322,732 15.390 0.39%
2021-05-13 0 25.50 25.50 25.55 25.30 25.70 908,745 23,181,921 25.510 15.25 15.25 15.27 15.13 15.36 1,520,038 15.251 -0.78%
2021-05-12 0 25.70 25.70 25.75 25.45 26.20 1,146,838 29,487,945 25.712 15.36 15.36 15.39 15.22 15.66 1,918,291 15.372 -1.34%
2021-05-11 0 26.05 26.05 26.15 26.05 26.50 988,280 25,882,148 26.189 15.57 15.57 15.63 15.57 15.84 1,653,075 15.657 -1.33%
2021-05-10 0 26.40 26.35 26.40 26.10 26.60 631,305 16,605,027 26.303 15.78 15.75 15.78 15.60 15.90 1,055,970 15.725 0.38%
2021-05-07 0 26.30 26.30 26.35 26.00 26.65 1,513,782 39,840,136 26.318 15.72 15.72 15.75 15.54 15.93 2,532,070 15.734 0.38%
2021-05-06 0 26.20 26.20 26.25 26.15 26.55 2,581,253 67,982,778 26.337 15.66 15.66 15.69 15.63 15.87 4,317,606 15.745 -1.32%
2021-05-05 0 26.55 26.55 26.60 26.35 26.90 1,023,624 27,280,129 26.651 15.87 15.87 15.90 15.75 16.08 1,712,194 15.933 -0.19%
2021-05-04 0 26.60 26.60 26.70 26.30 26.85 1,166,977 30,999,604 26.564 15.90 15.90 15.96 15.72 16.05 1,951,977 15.881 0.76%
2021-05-03 0 26.40 26.35 26.40 26.00 26.45 666,500 17,468,887 26.210 15.78 15.75 15.78 15.54 15.81 1,114,840 15.669 0.76%
2021-04-30 0 26.20 26.20 26.25 26.20 26.85 1,464,558 38,563,585 26.331 15.66 15.66 15.69 15.66 16.05 2,449,734 15.742 -1.69%
2021-04-29 0 26.65 26.60 26.65 26.35 27.00 1,798,532 47,836,597 26.598 15.93 15.90 15.93 15.75 16.14 3,008,366 15.901 1.72%
2021-04-28 0 26.20 26.20 26.25 25.80 26.40 1,120,500 29,361,175 26.204 15.66 15.66 15.69 15.42 15.78 1,874,236 15.666 1.16%
2021-04-27 0 25.90 25.85 25.90 25.40 26.00 1,510,965 38,970,254 25.792 15.48 15.45 15.48 15.19 15.54 2,527,358 15.419 1.17%
2021-04-26 0 25.60 25.55 25.60 25.50 25.90 1,055,527 27,056,387 25.633 15.30 15.27 15.30 15.25 15.48 1,765,557 15.325 -0.39%
2021-04-23 0 25.70 25.65 25.70 25.50 25.85 1,483,408 38,061,730 25.658 15.36 15.33 15.36 15.25 15.45 2,481,264 15.340 -0.39%
2021-04-22 0 25.80 25.75 25.80 25.50 26.00 1,122,218 28,866,974 25.723 15.42 15.39 15.42 15.25 15.54 1,877,110 15.378 1.57%
2021-04-21 0 25.40 25.40 25.45 25.30 25.85 1,292,815 32,928,267 25.470 15.19 15.19 15.22 15.13 15.45 2,162,464 15.227 -1.74%
2021-04-20 0 25.85 25.80 25.85 25.35 26.00 1,604,153 41,416,101 25.818 15.45 15.42 15.45 15.16 15.54 2,683,232 15.435 1.77%
2021-04-19 0 25.40 25.35 25.40 25.00 25.95 2,996,306 75,857,960 25.317 15.19 15.16 15.19 14.95 15.51 5,011,856 15.136 0.79%
2021-04-16 0 25.20 25.20 25.25 25.10 25.45 577,760 14,584,511 25.243 15.07 15.07 15.10 15.01 15.22 966,407 15.091 -0.20%
2021-04-15 0 25.25 25.25 25.30 25.25 25.50 1,452,090 36,771,175 25.323 15.10 15.10 15.13 15.10 15.25 2,428,880 15.139 -0.98%
2021-04-14 0 25.50 25.45 25.50 25.25 25.75 1,382,006 35,267,521 25.519 15.25 15.22 15.25 15.10 15.39 2,311,652 15.256 0.99%
2021-04-13 0 25.25 25.20 25.25 24.75 25.50 838,275 21,193,477 25.282 15.10 15.07 15.10 14.80 15.25 1,402,164 15.115 1.41%
2021-04-12 0 24.90 24.90 24.95 24.75 25.35 1,332,534 33,205,960 24.919 14.89 14.89 14.92 14.80 15.16 2,228,901 14.898 -1.39%
2021-04-09 0 25.25 25.25 25.30 25.00 25.45 1,483,116 37,425,316 25.234 15.10 15.10 15.13 14.95 15.22 2,480,776 15.086 0.00%
2021-04-08 0 25.25 25.20 25.25 24.85 25.50 1,284,988 32,369,178 25.190 15.10 15.07 15.10 14.86 15.25 2,149,372 15.060 -0.20%
2021-04-07 0 25.30 25.30 25.35 24.60 25.50 1,645,816 41,616,416 25.286 15.13 15.13 15.16 14.71 15.25 2,752,921 15.117 1.61%
2021-04-01 0 24.90 24.80 24.90 24.50 25.35 1,607,988 39,927,672 24.831 14.89 14.83 14.89 14.65 15.16 2,689,647 14.845 -0.60%
2021-03-31 0 25.05 25.05 25.10 24.95 25.80 1,959,393 49,431,445 25.228 14.98 14.98 15.01 14.92 15.42 3,277,434 15.082 -2.72%
2021-03-30 0 25.75 25.70 25.75 25.25 25.80 1,799,047 46,025,481 25.583 15.39 15.36 15.39 15.10 15.42 3,009,227 15.295 1.58%
2021-03-29 0 25.35 25.35 25.40 25.10 26.00 2,653,078 67,475,440 25.433 15.16 15.16 15.19 15.01 15.54 4,437,746 15.205 -0.20%
2021-03-26 0 25.40 25.35 25.40 24.75 25.40 2,583,500 65,082,404 25.192 15.19 15.16 15.19 14.80 15.19 4,321,365 15.061 3.89%
2021-03-25 0 24.45 24.40 24.45 23.90 24.70 1,729,298 42,153,752 24.376 14.62 14.59 14.62 14.29 14.77 2,892,559 14.573 -0.61%
2021-03-24 0 24.60 24.55 24.60 24.45 25.45 2,050,656 50,828,328 24.786 14.71 14.68 14.71 14.62 15.22 3,430,088 14.818 -2.77%
2021-03-23 0 25.30 25.25 25.30 24.75 25.80 2,409,700 60,627,490 25.160 15.13 15.10 15.13 14.80 15.42 4,030,653 15.042 -0.78%
2021-03-22 0 25.50 25.45 25.50 25.00 25.70 2,112,988 53,601,202 25.367 15.25 15.22 15.25 14.95 15.36 3,534,349 15.166 3.24%
2021-03-19 0 24.70 24.70 24.80 24.15 25.30 16,763,267 414,533,979 24.729 14.77 14.77 14.83 14.44 15.13 28,039,554 14.784 -0.60%
2021-03-18 0 24.85 24.70 24.85 23.00 24.85 8,734,636 210,383,054 24.086 14.86 14.77 14.86 13.75 14.86 14,610,237 14.400 6.42%
2021-03-17 0 23.35 23.30 23.35 22.90 23.50 2,767,321 64,120,113 23.170 13.96 13.93 13.96 13.69 14.05 4,628,838 13.852 -0.64%
2021-03-16 0 23.50 23.40 23.50 22.85 23.50 2,699,649 62,482,604 23.145 14.05 13.99 14.05 13.66 14.05 4,515,644 13.837 1.51%
2021-03-15 0 23.15 23.15 23.20 22.80 23.90 3,580,720 82,755,454 23.111 13.84 13.84 13.87 13.63 14.29 5,989,393 13.817 -2.32%
2021-03-12 0 23.70 23.65 23.70 23.50 24.00 2,246,466 53,295,267 23.724 14.17 14.14 14.17 14.05 14.35 3,757,615 14.183 0.00%
2021-03-11 0 23.70 23.55 23.70 23.35 24.25 2,371,862 56,212,890 23.700 14.17 14.08 14.17 13.96 14.50 3,967,362 14.169 1.07%
2021-03-10 0 23.45 23.40 23.45 23.40 23.95 1,500,615 35,359,551 23.563 14.02 13.99 14.02 13.99 14.32 2,510,046 14.087 -0.42%
2021-03-09 0 23.55 23.55 23.65 23.50 24.60 2,117,986 50,118,910 23.663 14.08 14.08 14.14 14.05 14.71 3,542,709 14.147 -1.67%
2021-03-08 0 23.95 23.90 23.95 23.90 24.50 993,000 23,887,302 24.056 14.32 14.29 14.32 14.29 14.65 1,660,970 14.382 -2.24%
2021-03-05 0 24.50 24.35 24.50 23.60 24.50 2,182,677 52,937,874 24.254 14.65 14.56 14.65 14.11 14.65 3,650,917 14.500 0.00%
2021-03-04 0 24.50 24.50 24.55 23.95 24.60 1,614,203 39,173,558 24.268 14.65 14.65 14.68 14.32 14.71 2,700,042 14.508 -0.20%
2021-03-03 0 24.55 24.50 24.55 24.30 24.90 970,554 23,852,775 24.576 14.68 14.65 14.68 14.53 14.89 1,623,425 14.693 1.24%
2021-03-02 0 24.25 24.25 24.30 24.10 24.95 1,687,207 41,193,651 24.415 14.50 14.50 14.53 14.41 14.92 2,822,155 14.597 -1.42%
2021-03-01 0 24.60 24.60 24.65 24.55 25.25 2,168,080 53,592,284 24.719 14.71 14.71 14.74 14.68 15.10 3,626,500 14.778 -1.40%
2021-02-26 0 24.95 24.80 24.95 24.55 25.45 3,733,266 93,095,512 24.937 14.92 14.83 14.92 14.68 15.22 6,244,553 14.908 -0.99%
2021-02-25 0 25.20 25.20 25.25 23.85 25.20 4,003,217 99,984,907 24.976 15.07 15.07 15.10 14.26 15.07 6,696,094 14.932 5.00%
2021-02-24 0 24.00 24.00 24.05 23.65 24.60 2,836,566 67,956,355 23.957 14.35 14.35 14.38 14.14 14.71 4,744,663 14.323 -2.64%
2021-02-23 0 24.65 24.60 24.65 23.20 24.70 5,711,061 138,518,911 24.254 14.74 14.71 14.74 13.87 14.77 9,552,768 14.500 6.71%
2021-02-22 0 23.10 23.10 23.15 22.90 23.55 1,620,654 37,661,413 23.238 13.81 13.81 13.84 13.69 14.08 2,710,833 13.893 -0.22%
2021-02-19 0 23.15 23.10 23.15 22.95 23.50 3,653,753 84,440,698 23.111 13.84 13.81 13.84 13.72 14.05 6,111,554 13.817 0.00%
2021-02-18 0 23.15 23.15 23.20 22.95 23.60 2,210,749 51,200,281 23.160 13.84 13.84 13.87 13.72 14.11 3,697,872 13.846 -0.86%
2021-02-17 0 23.35 23.30 23.35 23.05 23.75 5,416,460 126,748,425 23.401 13.96 13.93 13.96 13.78 14.20 9,059,995 13.990 1.30%
2021-02-16 0 23.05 23.00 23.05 22.40 23.20 5,099,225 117,202,132 22.984 13.78 13.75 13.78 13.39 13.87 8,529,363 13.741 4.54%
2021-02-11 0 22.05 22.05 22.10 21.65 22.40 1,752,165 38,644,937 22.056 13.18 13.18 13.21 12.94 13.39 2,930,808 13.186 0.46%
2021-02-10 0 21.95 21.90 21.95 21.55 24.50 9,934,100 221,897,520 22.337 13.12 13.09 13.12 12.88 14.65 16,616,554 13.354 6.81%
2021-02-09 1 - - - - - 0 0 - 12.29 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 12.29 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 12.29 - - - - 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 12.29 12.26 12.29 11.99 12.35 3,820,670 12.191 0.74%
2021-02-03 0 20.40 20.35 20.40 20.15 20.50 998,223 20,335,814 20.372 12.20 12.17 12.20 12.05 12.26 1,669,706 12.179 0.00%
2021-02-02 0 20.40 20.35 20.40 20.30 21.00 1,693,978 34,622,846 20.439 12.20 12.17 12.20 12.14 12.55 2,833,480 12.219 0.49%
2021-02-01 0 20.30 20.25 20.30 19.90 20.40 1,755,649 35,443,494 20.188 12.14 12.11 12.14 11.90 12.20 2,936,636 12.069 0.74%
2021-01-29 0 20.15 20.10 20.15 19.98 20.85 2,581,964 52,121,974 20.187 12.05 12.02 12.05 11.94 12.47 4,318,795 12.069 -1.23%
2021-01-28 0 20.40 20.35 20.40 19.96 20.65 2,589,486 52,647,477 20.331 12.20 12.17 12.20 11.93 12.35 4,331,377 12.155 -1.45%
2021-01-27 0 20.70 20.65 20.70 20.45 20.95 2,074,731 42,743,236 20.602 12.38 12.35 12.38 12.23 12.52 3,470,358 12.317 -0.96%
2021-01-26 0 20.90 20.85 20.90 20.75 21.20 2,466,594 51,574,494 20.909 12.49 12.47 12.49 12.41 12.67 4,125,818 12.500 -0.48%
2021-01-25 0 21.00 20.90 21.00 20.60 21.20 1,791,484 37,386,891 20.869 12.55 12.49 12.55 12.32 12.67 2,996,576 12.477 -0.94%
2021-01-22 0 21.20 21.15 21.20 20.95 21.65 2,578,101 54,569,179 21.166 12.67 12.64 12.67 12.52 12.94 4,312,334 12.654 -1.62%
2021-01-21 0 21.55 21.50 21.55 21.25 21.60 2,996,899 64,310,763 21.459 12.88 12.85 12.88 12.70 12.91 5,012,848 12.829 0.94%
2021-01-20 0 21.35 21.30 21.35 21.05 21.70 1,415,647 30,052,659 21.229 12.76 12.73 12.76 12.58 12.97 2,367,922 12.692 0.23%
2021-01-19 0 21.30 21.25 21.30 21.00 21.50 2,044,966 43,466,767 21.255 12.73 12.70 12.73 12.55 12.85 3,420,570 12.707 1.91%
2021-01-18 0 20.90 20.90 21.00 20.75 21.15 846,368 17,720,559 20.937 12.49 12.49 12.55 12.41 12.64 1,415,701 12.517 0.00%
2021-01-15 0 20.90 20.80 20.90 20.70 21.20 2,477,472 51,763,352 20.894 12.49 12.44 12.49 12.38 12.67 4,144,014 12.491 -0.71%
2021-01-14 0 21.05 21.00 21.05 20.85 21.30 1,934,000 40,685,050 21.037 12.58 12.55 12.58 12.47 12.73 3,234,960 12.577 0.24%
2021-01-13 0 21.00 20.95 21.00 20.50 21.20 3,249,960 68,077,902 20.947 12.55 12.52 12.55 12.26 12.67 5,436,138 12.523 2.44%
2021-01-12 0 20.50 20.50 20.55 20.00 20.70 3,732,834 76,496,652 20.493 12.26 12.26 12.29 11.96 12.38 6,243,831 12.252 1.74%
2021-01-11 0 20.15 20.15 20.20 19.82 20.40 1,934,891 38,892,822 20.101 12.05 12.05 12.08 11.85 12.20 3,236,450 12.017 0.25%
2021-01-08 0 20.10 20.10 20.15 19.66 20.15 2,045,405 40,855,673 19.974 12.02 12.02 12.05 11.75 12.05 3,421,305 11.942 1.11%
2021-01-07 0 19.88 19.86 19.88 19.76 20.10 2,077,232 41,240,517 19.854 11.89 11.87 11.89 11.81 12.02 3,474,541 11.869 0.20%
2021-01-06 0 19.84 19.82 19.86 19.72 19.92 1,529,374 30,272,517 19.794 11.86 11.85 11.87 11.79 11.91 2,558,151 11.834 -0.10%
2021-01-05 0 19.86 19.82 19.86 19.52 19.86 1,780,533 35,169,734 19.752 11.87 11.85 11.87 11.67 11.87 2,978,259 11.809 0.71%
2021-01-04 0 19.72 19.70 19.72 19.52 19.80 1,029,344 20,226,445 19.650 11.79 11.78 11.79 11.67 11.84 1,721,761 11.748 0.41%
2020-12-31 0 19.64 19.64 19.70 19.52 19.78 923,000 18,167,070 19.683 11.74 11.74 11.78 11.67 11.83 1,543,882 11.767 -0.51%
2020-12-30 0 19.74 19.72 19.74 19.60 19.90 1,518,784 29,910,345 19.694 11.80 11.79 11.80 11.72 11.90 2,540,437 11.774 -0.20%
2020-12-29 0 19.78 19.78 19.80 19.56 20.10 2,721,142 53,576,428 19.689 11.83 11.83 11.84 11.69 12.02 4,551,595 11.771 -0.30%
2020-12-28 0 19.84 19.84 19.90 19.84 20.15 676,935 13,471,065 19.900 11.86 11.86 11.90 11.86 12.05 1,132,295 11.897 -0.60%
2020-12-24 0 19.96 19.86 19.96 19.74 20.05 968,000 19,232,690 19.868 11.93 11.87 11.93 11.80 11.99 1,619,153 11.878 0.30%
2020-12-23 0 19.90 19.90 19.92 19.70 19.98 1,349,218 26,787,000 19.854 11.90 11.90 11.91 11.78 11.94 2,256,808 11.869 -0.10%
2020-12-22 0 19.92 19.90 19.92 19.76 20.15 1,719,153 34,233,601 19.913 11.91 11.90 11.91 11.81 12.05 2,875,590 11.905 -0.40%
2020-12-21 0 20.00 20.00 20.05 19.90 20.60 2,339,629 47,145,408 20.151 11.96 11.96 11.99 11.90 12.32 3,913,447 12.047 0.81%
2020-12-18 0 19.84 19.84 19.86 19.80 20.35 4,461,043 88,995,495 19.949 11.86 11.86 11.87 11.84 12.17 7,461,890 11.927 -0.60%
2020-12-17 0 19.96 19.96 20.05 19.86 20.15 3,841,931 76,737,236 19.974 11.93 11.93 11.99 11.87 12.05 6,426,315 11.941 0.20%
2020-12-16 0 19.92 19.92 19.96 19.92 20.35 3,130,612 62,583,809 19.991 11.91 11.91 11.93 11.91 12.17 5,236,507 11.951 -1.14%
2020-12-15 0 20.15 20.10 20.15 20.05 20.75 2,687,522 54,382,795 20.235 12.05 12.02 12.05 11.99 12.41 4,495,360 12.098 -1.95%
2020-12-14 0 20.55 20.50 20.55 20.15 20.65 4,166,058 85,150,794 20.439 12.29 12.26 12.29 12.05 12.35 6,968,475 12.219 2.49%
2020-12-11 0 20.05 20.05 20.15 20.00 20.40 4,034,650 81,367,770 20.167 11.99 11.99 12.05 11.96 12.20 6,748,672 12.057 1.16%
2020-12-10 0 19.82 19.82 19.84 19.82 20.15 1,980,637 39,408,026 19.897 11.85 11.85 11.86 11.85 12.05 3,312,969 11.895 -0.70%
2020-12-09 0 19.96 19.90 19.96 19.72 20.05 2,463,094 49,066,311 19.921 11.93 11.90 11.93 11.79 11.99 4,119,964 11.909 0.91%
2020-12-08 0 19.78 19.78 19.84 19.62 19.94 3,620,501 71,554,250 19.764 11.83 11.83 11.86 11.73 11.92 6,055,934 11.816 -0.20%
2020-12-07 0 19.82 19.82 19.84 19.70 20.15 2,619,366 51,931,785 19.826 11.85 11.85 11.86 11.78 12.05 4,381,357 11.853 -0.60%
2020-12-04 0 19.94 19.94 19.96 19.70 20.15 5,492,000 109,181,600 19.880 11.92 11.92 11.93 11.78 12.05 9,186,349 11.885 -1.04%
2020-12-03 0 20.15 20.10 20.15 19.62 20.30 4,115,425 82,476,267 20.041 12.05 12.02 12.05 11.73 12.14 6,883,782 11.981 0.75%
2020-12-02 0 20.00 20.00 20.05 19.74 20.25 5,524,764 110,440,316 19.990 11.96 11.96 11.99 11.80 12.11 9,241,153 11.951 -0.50%
2020-12-01 0 20.10 20.10 20.15 19.48 20.40 16,199,111 322,585,112 19.914 12.02 12.02 12.05 11.65 12.20 27,095,902 11.905 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 11.86 11.86 11.89 11.49 12.08 92,741,206 11.814 -0.80%
2020-11-27 0 20.00 20.00 20.05 19.38 20.10 7,796,392 154,384,326 19.802 11.96 11.96 11.99 11.59 12.02 13,040,856 11.839 -0.25%
2020-11-26 0 20.05 20.05 20.10 19.80 20.50 8,353,641 166,890,937 19.978 11.99 11.99 12.02 11.84 12.26 13,972,954 11.944 -2.43%
2020-11-25 0 20.55 20.55 20.60 20.45 21.20 7,275,762 150,834,305 20.731 12.29 12.29 12.32 12.23 12.67 12,170,010 12.394 0.74%
2020-11-24 0 20.40 20.35 20.40 20.15 21.25 6,161,914 126,268,411 20.492 12.20 12.17 12.20 12.05 12.70 10,306,900 12.251 -2.39%
2020-11-23 0 20.90 20.90 20.95 20.35 20.95 3,707,117 76,972,060 20.763 12.49 12.49 12.52 12.17 12.52 6,200,814 12.413 1.46%
2020-11-20 0 20.60 20.55 20.60 20.35 20.90 4,772,737 98,175,185 20.570 12.32 12.29 12.32 12.17 12.49 7,983,254 12.298 -0.72%
2020-11-19 0 20.75 20.75 20.80 20.65 21.30 2,612,701 54,649,575 20.917 12.41 12.41 12.44 12.35 12.73 4,370,208 12.505 -0.72%
2020-11-18 0 20.90 20.85 20.90 20.50 21.45 4,368,668 91,471,287 20.938 12.49 12.47 12.49 12.26 12.82 7,307,376 12.518 1.21%
2020-11-17 0 20.65 20.60 20.65 20.30 20.85 3,095,109 63,901,385 20.646 12.35 12.32 12.35 12.14 12.47 5,177,122 12.343 1.72%
2020-11-16 0 20.30 20.25 20.30 20.15 20.90 3,633,478 73,900,782 20.339 12.14 12.11 12.14 12.05 12.49 6,077,640 12.159 -2.40%
2020-11-13 0 20.80 20.75 20.80 20.20 20.95 2,704,450 56,036,243 20.720 12.44 12.41 12.44 12.08 12.52 4,523,675 12.387 -1.65%
2020-11-12 0 21.15 21.10 21.15 20.95 21.45 1,710,465 36,010,127 21.053 12.64 12.61 12.64 12.52 12.82 2,861,058 12.586 -0.94%
2020-11-11 0 21.35 21.30 21.35 20.35 21.40 6,221,311 130,176,749 20.924 12.76 12.73 12.76 12.17 12.79 10,406,252 12.509 0.95%
2020-11-10 0 21.15 21.10 21.15 20.20 21.50 4,687,237 99,217,413 21.168 12.64 12.61 12.64 12.08 12.85 7,840,240 12.655 7.25%
2020-11-09 0 19.72 19.70 19.72 19.68 20.25 2,844,972 56,285,708 19.784 11.79 11.78 11.79 11.77 12.11 4,758,723 11.828 -1.65%
2020-11-06 0 20.05 20.00 20.05 19.84 20.25 2,725,688 54,610,015 20.035 11.99 11.96 11.99 11.86 12.11 4,559,199 11.978 0.25%
2020-11-05 0 20.00 19.98 20.00 19.84 20.30 2,529,379 50,512,504 19.970 11.96 11.94 11.96 11.86 12.14 4,230,837 11.939 0.00%
2020-11-04 0 20.00 19.98 20.00 19.32 21.70 2,320,012 46,970,759 20.246 11.96 11.94 11.96 11.55 12.97 3,880,634 12.104 3.20%
2020-11-03 0 19.38 19.38 19.42 19.04 19.64 1,291,360 25,056,048 19.403 11.59 11.59 11.61 11.38 11.74 2,160,030 11.600 0.94%
2020-11-02 0 19.20 19.18 19.20 18.88 19.20 1,573,543 30,160,289 19.167 11.48 11.47 11.48 11.29 11.48 2,632,031 11.459 1.27%
2020-10-30 0 18.96 18.94 18.96 18.92 19.26 1,593,130 30,268,437 18.999 11.34 11.32 11.34 11.31 11.51 2,664,794 11.359 -1.66%
2020-10-29 0 19.28 19.28 19.30 18.90 19.32 1,404,290 26,976,988 19.210 11.53 11.53 11.54 11.30 11.55 2,348,925 11.485 0.42%
2020-10-28 0 19.20 19.18 19.20 18.72 19.48 2,969,374 56,719,245 19.101 11.48 11.47 11.48 11.19 11.65 4,966,808 11.420 -1.84%
2020-10-27 0 19.56 19.56 19.58 19.30 19.70 2,210,230 43,090,808 19.496 11.69 11.69 11.71 11.54 11.78 3,697,004 11.656 -0.41%
2020-10-23 0 19.64 19.64 19.66 19.46 19.76 2,324,978 45,611,488 19.618 11.74 11.74 11.75 11.63 11.81 3,888,940 11.729 0.31%
2020-10-22 0 19.58 19.58 19.62 19.40 19.76 942,065 18,469,282 19.605 11.71 11.71 11.73 11.60 11.81 1,575,772 11.721 0.00%
2020-10-21 0 19.58 19.58 19.64 19.58 19.86 1,867,184 36,663,407 19.636 11.71 11.71 11.74 11.71 11.87 3,123,198 11.739 -0.61%
2020-10-20 0 19.70 19.70 19.72 19.60 19.90 1,832,046 36,171,774 19.744 11.78 11.78 11.79 11.72 11.90 3,064,424 11.804 -0.20%
2020-10-19 0 19.74 19.72 19.74 19.64 19.88 1,651,000 32,634,430 19.766 11.80 11.79 11.80 11.74 11.89 2,761,592 11.817 0.51%
2020-10-16 0 19.64 19.64 19.66 19.64 19.72 1,086,808 21,371,627 19.665 11.74 11.74 11.75 11.74 11.79 1,817,880 11.756 0.10%
2020-10-15 0 19.62 19.62 19.66 19.50 20.00 2,164,867 42,605,717 19.681 11.73 11.73 11.75 11.66 11.96 3,621,126 11.766 -2.14%
2020-10-14 0 20.05 20.00 20.05 19.80 20.05 1,890,178 37,767,107 19.981 11.99 11.96 11.99 11.84 11.99 3,161,660 11.945 1.37%
2020-10-12 0 19.78 19.76 19.78 19.72 20.25 2,711,500 53,849,866 19.860 11.83 11.81 11.83 11.79 12.11 4,535,467 11.873 0.10%
2020-10-09 0 19.76 19.74 19.76 19.72 20.15 1,846,007 36,558,091 19.804 11.81 11.80 11.81 11.79 12.05 3,087,776 11.840 -1.45%
2020-10-08 0 20.05 20.00 20.05 20.00 20.25 1,414,662 28,389,546 20.068 11.99 11.96 11.99 11.96 12.11 2,366,274 11.998 0.00%
2020-10-07 0 20.05 20.00 20.05 20.00 20.25 556,412 11,192,589 20.116 11.99 11.96 11.99 11.96 12.11 930,698 12.026 0.25%
2020-10-06 0 20.00 19.98 20.00 19.96 20.25 1,096,823 21,947,975 20.010 11.96 11.94 11.96 11.93 12.11 1,834,632 11.963 0.81%
2020-10-05 0 19.84 19.82 19.84 19.84 20.15 1,162,169 23,173,835 19.940 11.86 11.85 11.86 11.86 12.05 1,943,935 11.921 0.30%
2020-09-30 0 19.78 19.76 19.78 19.74 20.05 2,331,911 46,181,468 19.804 11.83 11.81 11.83 11.80 11.99 3,900,537 11.840 0.41%
2020-09-29 0 19.70 19.68 19.70 19.60 19.90 1,146,979 22,583,274 19.689 11.78 11.77 11.78 11.72 11.90 1,918,527 11.771 -0.61%
2020-09-28 0 19.82 19.82 19.84 19.44 19.86 1,838,997 36,382,689 19.784 11.85 11.85 11.86 11.62 11.87 3,076,050 11.828 0.41%
2020-09-25 0 19.74 19.72 19.74 19.64 19.90 1,858,459 36,692,145 19.743 11.80 11.79 11.80 11.74 11.90 3,108,604 11.803 -0.40%
2020-09-24 0 19.82 19.80 19.82 19.54 19.90 2,868,589 56,626,452 19.740 11.85 11.84 11.85 11.68 11.90 4,798,227 11.802 -1.64%
2020-09-23 0 20.15 20.10 20.15 19.90 20.45 1,443,942 29,055,356 20.122 12.05 12.02 12.05 11.90 12.23 2,415,251 12.030 -0.74%
2020-09-22 0 20.30 20.30 20.35 20.00 20.40 1,636,486 33,065,067 20.205 12.14 12.14 12.17 11.96 12.20 2,737,315 12.079 -0.49%
2020-09-21 0 20.40 20.35 20.40 20.35 20.80 914,371 18,734,028 20.488 12.20 12.17 12.20 12.17 12.44 1,529,449 12.249 -1.21%
2020-09-18 0 20.65 20.50 20.65 20.40 20.65 1,855,061 38,230,066 20.609 12.35 12.26 12.35 12.20 12.35 3,102,920 12.321 0.00%
2020-09-17 0 20.65 20.60 20.65 20.50 21.05 1,791,854 37,033,815 20.668 12.35 12.32 12.35 12.26 12.58 2,997,195 12.356 -0.72%
2020-09-16 0 20.80 20.75 20.80 20.65 21.05 1,604,000 33,367,956 20.803 12.44 12.41 12.44 12.35 12.58 2,682,976 12.437 -0.24%
2020-09-15 0 20.85 20.85 20.90 20.75 21.05 1,022,068 21,311,040 20.851 12.47 12.47 12.49 12.41 12.58 1,709,591 12.466 0.48%
2020-09-14 0 20.75 20.75 20.80 20.55 20.95 1,832,715 38,088,327 20.782 12.41 12.41 12.44 12.29 12.52 3,065,543 12.425 0.24%
2020-09-11 0 20.70 20.70 20.75 20.25 20.80 1,711,467 35,281,582 20.615 12.38 12.38 12.41 12.11 12.44 2,862,734 12.324 0.98%
2020-09-10 0 20.50 20.50 20.55 20.50 21.00 1,552,222 32,061,559 20.655 12.26 12.26 12.29 12.26 12.55 2,596,368 12.349 0.00%
2020-09-09 0 20.50 20.50 20.55 20.50 21.30 1,569,983 32,429,810 20.656 12.26 12.26 12.29 12.26 12.73 2,626,077 12.349 -1.68%
2020-09-08 0 20.85 20.75 20.85 20.65 21.05 2,009,842 41,795,921 20.796 12.47 12.41 12.47 12.35 12.58 3,361,819 12.433 1.21%
2020-09-07 0 20.60 20.60 20.65 20.05 20.85 2,681,645 55,263,451 20.608 12.32 12.32 12.35 11.99 12.47 4,485,530 12.320 1.73%
2020-09-04 0 20.25 20.25 20.30 19.86 20.40 4,015,690 81,245,025 20.232 12.11 12.11 12.14 11.87 12.20 6,716,958 12.096 1.76%
2020-09-03 0 20.30 20.30 20.35 20.05 20.65 2,563,251 52,195,782 20.363 11.90 11.90 11.93 11.75 12.10 4,373,675 11.934 0.25%
2020-09-02 0 20.25 20.20 20.25 19.90 20.40 1,731,420 34,984,658 20.206 11.87 11.84 11.87 11.66 11.96 2,954,322 11.842 0.25%
2020-09-01 0 20.20 20.15 20.20 19.72 20.40 2,472,116 49,696,017 20.103 11.84 11.81 11.84 11.56 11.96 4,218,172 11.781 0.25%
2020-08-31 0 20.15 20.00 20.15 19.94 20.65 2,144,411 43,344,217 20.213 11.81 11.72 11.81 11.69 12.10 3,659,009 11.846 0.85%
2020-08-28 0 19.98 19.96 19.98 19.74 20.10 1,764,197 35,229,186 19.969 11.71 11.70 11.71 11.57 11.78 3,010,249 11.703 1.63%
2020-08-27 0 19.66 19.64 19.66 19.60 20.05 2,063,339 40,709,163 19.730 11.52 11.51 11.52 11.49 11.75 3,520,675 11.563 -1.95%
2020-08-26 0 20.05 19.92 20.05 19.72 20.05 1,032,629 20,559,857 19.910 11.75 11.67 11.75 11.56 11.75 1,761,975 11.669 0.45%
2020-08-25 0 19.96 19.94 19.96 19.72 20.15 1,587,510 31,633,899 19.927 11.70 11.69 11.70 11.56 11.81 2,708,768 11.678 -0.20%
2020-08-24 0 20.00 20.00 20.05 19.64 20.10 1,648,755 32,846,249 19.922 11.72 11.72 11.75 11.51 11.78 2,813,271 11.675 1.21%
2020-08-21 0 19.76 19.76 19.78 19.46 19.96 2,447,928 48,380,970 19.764 11.58 11.58 11.59 11.40 11.70 4,176,900 11.583 1.65%
2020-08-20 0 19.44 19.44 19.46 19.28 19.62 970,100 18,817,420 19.397 11.39 11.39 11.40 11.30 11.50 1,655,282 11.368 -0.92%
2020-08-19 0 19.62 19.62 19.68 19.48 19.80 705,665 13,877,882 19.666 11.50 11.50 11.53 11.42 11.60 1,204,076 11.526 -0.30%
2020-08-18 0 19.68 19.66 19.68 19.58 19.90 825,500 16,247,570 19.682 11.53 11.52 11.53 11.48 11.66 1,408,551 11.535 -0.40%
2020-08-17 0 19.76 19.74 19.76 19.50 19.82 1,657,122 32,620,938 19.685 11.58 11.57 11.58 11.43 11.62 2,827,547 11.537 1.86%
2020-08-14 0 19.40 19.40 19.46 19.30 19.66 1,081,500 21,016,820 19.433 11.37 11.37 11.40 11.31 11.52 1,845,363 11.389 0.52%
2020-08-13 0 19.30 19.30 19.36 19.30 19.76 834,173 16,204,005 19.425 11.31 11.31 11.35 11.31 11.58 1,423,349 11.384 -2.62%
2020-08-12 0 19.82 19.78 19.82 19.22 19.90 1,949,663 38,389,045 19.690 11.62 11.59 11.62 11.26 11.66 3,326,710 11.540 3.12%
2020-08-11 0 19.22 19.22 19.26 18.94 19.36 1,343,811 25,867,136 19.249 11.26 11.26 11.29 11.10 11.35 2,292,945 11.281 1.48%
2020-08-10 0 18.94 18.94 18.98 18.60 19.18 1,196,750 22,690,326 18.960 11.10 11.10 11.12 10.90 11.24 2,042,015 11.112 1.07%
2020-08-07 0 18.74 18.72 18.74 18.54 18.96 1,026,425 19,219,434 18.725 10.98 10.97 10.98 10.87 11.11 1,751,389 10.974 -0.53%
2020-08-06 0 18.84 18.84 18.88 18.72 19.18 1,019,000 19,206,800 18.849 11.04 11.04 11.06 10.97 11.24 1,738,720 11.047 -2.18%
2020-08-05 0 19.26 19.20 19.26 18.92 19.38 1,278,298 24,483,314 19.153 11.29 11.25 11.29 11.09 11.36 2,181,160 11.225 1.48%
2020-08-04 0 18.98 18.98 19.00 18.86 19.30 1,629,498 31,111,034 19.092 11.12 11.12 11.14 11.05 11.31 2,780,412 11.189 1.28%
2020-08-03 0 18.74 18.72 18.74 18.44 19.04 1,347,000 25,089,395 18.626 10.98 10.97 10.98 10.81 11.16 2,298,386 10.916 1.63%
2020-07-31 0 18.44 18.42 18.44 18.22 18.66 1,087,793 20,069,657 18.450 10.81 10.80 10.81 10.68 10.94 1,856,101 10.813 0.00%
2020-07-30 0 18.44 18.40 18.44 18.14 18.52 1,255,804 23,061,602 18.364 10.81 10.78 10.81 10.63 10.85 2,142,778 10.762 0.99%
2020-07-29 0 18.26 18.26 18.30 18.00 18.44 2,495,280 45,372,507 18.183 10.70 10.70 10.72 10.55 10.81 4,257,696 10.657 -0.44%
2020-07-28 0 18.34 18.34 18.38 18.10 18.68 1,485,524 27,168,272 18.289 10.75 10.75 10.77 10.61 10.95 2,534,750 10.718 -0.22%
2020-07-27 0 18.38 18.38 18.40 18.38 18.68 1,257,780 23,197,132 18.443 10.77 10.77 10.78 10.77 10.95 2,146,150 10.809 -0.65%
2020-07-24 0 18.50 18.48 18.50 18.38 19.00 1,338,398 24,755,267 18.496 10.84 10.83 10.84 10.77 11.14 2,283,709 10.840 -2.43%
2020-07-23 0 18.96 18.96 18.98 18.76 19.16 1,548,344 29,290,917 18.918 11.11 11.11 11.12 10.99 11.23 2,641,939 11.087 -1.35%
2020-07-22 0 19.22 19.22 19.24 19.10 19.50 1,233,935 23,869,730 19.344 11.26 11.26 11.28 11.19 11.43 2,105,463 11.337 0.10%
2020-07-21 0 19.20 19.20 19.22 19.20 19.80 4,638,738 89,593,836 19.314 11.25 11.25 11.26 11.25 11.60 7,915,079 11.319 -4.24%
2020-07-20 0 20.05 20.00 20.05 19.32 20.10 1,686,534 33,571,828 19.906 11.75 11.72 11.75 11.32 11.78 2,877,733 11.666 1.78%
2020-07-17 0 19.70 19.70 19.72 19.16 19.72 1,311,811 25,633,551 19.541 11.55 11.55 11.56 11.23 11.56 2,238,343 11.452 1.03%
2020-07-16 0 19.50 19.48 19.50 19.32 20.15 2,156,000 42,174,520 19.561 11.43 11.42 11.43 11.32 11.81 3,678,783 11.464 -2.50%
2020-07-15 0 20.00 20.00 20.05 19.72 20.55 1,589,182 31,660,568 19.923 11.72 11.72 11.75 11.56 12.04 2,711,621 11.676 -0.99%
2020-07-14 0 20.20 20.20 20.30 19.54 20.60 3,216,340 64,855,305 20.164 11.84 11.84 11.90 11.45 12.07 5,488,041 11.818 0.75%
2020-07-13 0 20.05 20.00 20.05 19.80 20.45 1,353,806 27,143,089 20.049 11.75 11.72 11.75 11.60 11.98 2,309,999 11.750 -2.20%
2020-07-10 0 20.50 20.40 20.50 19.30 21.50 4,274,500 85,352,615 19.968 12.01 11.96 12.01 11.31 12.60 7,293,579 11.702 2.81%
2020-07-09 0 19.94 19.94 19.98 19.82 20.55 2,130,443 42,597,912 19.995 11.69 11.69 11.71 11.62 12.04 3,635,175 11.718 -1.04%
2020-07-08 0 20.15 20.10 20.15 19.94 20.90 1,582,031 31,885,219 20.155 11.81 11.78 11.81 11.69 12.25 2,699,420 11.812 -1.47%
2020-07-07 0 20.45 20.45 20.50 20.45 21.20 1,890,629 39,037,632 20.648 11.98 11.98 12.01 11.98 12.42 3,225,980 12.101 -2.62%
2020-07-06 0 21.00 21.00 21.05 20.25 21.15 1,594,783 33,275,607 20.865 12.31 12.31 12.34 11.87 12.40 2,721,178 12.228 4.22%
2020-07-03 0 20.15 20.10 20.15 20.00 20.35 810,149 16,343,568 20.174 11.81 11.78 11.81 11.72 11.93 1,382,357 11.823 0.00%
2020-07-02 0 20.15 20.15 20.20 19.70 20.40 1,791,527 36,045,464 20.120 11.81 11.81 11.84 11.55 11.96 3,056,883 11.792 0.75%
2020-06-30 0 20.00 19.88 20.00 19.42 20.00 2,313,116 45,925,853 19.855 11.72 11.65 11.72 11.38 11.72 3,946,870 11.636 1.83%
2020-06-29 0 19.64 19.64 19.66 19.42 20.00 1,368,267 26,863,000 19.633 11.51 11.51 11.52 11.38 11.72 2,334,674 11.506 -1.31%
2020-06-26 0 19.90 19.90 19.96 19.72 20.30 2,270,577 45,341,641 19.969 11.66 11.66 11.70 11.56 11.90 3,874,286 11.703 -1.49%
2020-06-24 0 20.20 20.20 20.25 20.20 20.95 1,260,171 25,677,286 20.376 11.84 11.84 11.87 11.84 12.28 2,150,230 11.942 -2.42%
2020-06-23 0 20.70 20.70 20.85 20.40 20.95 1,902,242 39,434,629 20.731 12.13 12.13 12.22 11.96 12.28 3,245,796 12.149 -1.43%
2020-06-22 0 21.00 21.00 21.05 20.70 21.10 1,430,500 29,911,381 20.910 12.31 12.31 12.34 12.13 12.37 2,440,862 12.254 -0.24%
2020-06-19 0 21.05 21.00 21.05 20.55 21.75 17,981,969 379,959,876 21.130 12.34 12.31 12.34 12.04 12.75 30,682,634 12.384 0.00%
2020-06-18 0 21.05 21.05 21.20 20.90 21.45 1,751,925 37,034,000 21.139 12.34 12.34 12.42 12.25 12.57 2,989,310 12.389 -0.47%
2020-06-17 0 21.15 21.15 21.20 20.60 21.35 1,832,231 38,751,518 21.150 12.40 12.40 12.42 12.07 12.51 3,126,336 12.395 1.93%
2020-06-16 0 20.75 20.75 20.90 20.70 21.45 1,716,500 35,894,423 20.911 12.16 12.16 12.25 12.13 12.57 2,928,864 12.255 1.22%
2020-06-15 0 20.50 20.50 20.55 20.25 21.05 2,777,530 57,211,213 20.598 12.01 12.01 12.04 11.87 12.34 4,739,300 12.072 -0.24%
2020-06-12 0 20.55 20.55 20.65 19.40 20.70 1,958,793 39,851,387 20.345 12.04 12.04 12.10 11.37 12.13 3,342,289 11.923 0.24%
2020-06-11 0 20.50 20.45 20.50 20.15 21.35 2,662,754 54,678,709 20.535 12.01 11.98 12.01 11.81 12.51 4,543,457 12.035 -3.53%
2020-06-10 0 21.25 21.20 21.25 20.95 21.65 1,916,480 40,679,699 21.226 12.45 12.42 12.45 12.28 12.69 3,270,090 12.440 0.24%
2020-06-09 0 21.20 21.20 21.25 20.85 21.45 3,020,722 64,200,437 21.253 12.42 12.42 12.45 12.22 12.57 5,154,258 12.456 1.92%
2020-06-08 0 20.80 20.75 20.80 20.60 21.40 2,341,358 48,763,328 20.827 12.19 12.16 12.19 12.07 12.54 3,995,059 12.206 -0.72%
2020-06-05 0 20.95 20.90 20.95 20.35 21.05 2,611,408 54,342,125 20.810 12.28 12.25 12.28 11.93 12.34 4,455,846 12.196 1.45%
2020-06-04 0 20.65 20.60 20.65 20.30 21.05 1,912,189 39,399,208 20.604 12.10 12.07 12.10 11.90 12.34 3,262,768 12.075 0.49%
2020-06-03 0 20.55 20.55 20.60 20.40 21.20 1,646,500 34,215,197 20.781 12.04 12.04 12.07 11.96 12.42 2,809,423 12.179 -1.67%
2020-06-02 0 20.90 20.85 20.90 19.90 20.95 2,189,678 45,446,649 20.755 12.25 12.22 12.25 11.66 12.28 3,736,248 12.164 3.98%
2020-06-01 0 20.10 20.10 20.15 18.64 20.35 3,346,497 66,005,654 19.724 11.78 11.78 11.81 10.92 11.93 5,710,128 11.559 9.84%
2020-05-29 0 18.30 18.30 18.42 18.30 19.54 6,610,504 123,340,313 18.658 10.72 10.72 10.80 10.72 11.45 11,279,503 10.935 -4.59%
2020-05-28 0 19.18 19.14 19.18 18.64 19.96 2,682,359 51,138,386 19.065 11.24 11.22 11.24 10.92 11.70 4,576,909 11.173 -1.74%
2020-05-27 0 19.52 19.50 19.52 19.38 20.20 2,249,702 43,999,929 19.558 11.44 11.43 11.44 11.36 11.84 3,838,667 11.462 -1.41%
2020-05-26 0 19.80 19.80 19.82 19.04 20.10 2,235,533 44,273,168 19.804 11.60 11.60 11.62 11.16 11.78 3,814,490 11.607 2.48%
2020-05-25 0 19.32 19.32 19.34 17.60 19.40 2,953,850 55,455,327 18.774 11.32 11.32 11.33 10.31 11.37 5,040,154 11.003 1.74%
2020-05-22 0 19.94 19.94 19.96 19.80 21.00 3,891,226 78,377,825 20.142 11.13 11.13 11.14 11.05 11.72 6,971,754 11.242 -5.94%
2020-05-21 0 21.20 21.15 21.20 21.15 21.65 1,029,896 21,952,792 21.316 11.83 11.80 11.83 11.80 12.08 1,845,223 11.897 0.00%
2020-05-20 0 21.20 21.15 21.25 21.10 21.50 609,908 12,949,047 21.231 11.83 11.80 11.86 11.78 12.00 1,092,748 11.850 0.24%
2020-05-19 0 21.15 21.15 21.20 21.05 21.80 1,469,500 31,284,762 21.289 11.80 11.80 11.83 11.75 12.17 2,632,844 11.882 0.48%
2020-05-18 0 21.05 21.05 21.10 20.70 21.40 1,274,000 27,001,575 21.194 11.75 11.75 11.78 11.55 11.94 2,282,575 11.829 1.20%
2020-05-15 0 20.80 20.75 20.80 20.75 21.55 1,329,344 27,791,433 20.906 11.61 11.58 11.61 11.58 12.03 2,381,732 11.669 -0.48%
2020-05-14 0 20.90 20.90 20.95 20.60 21.10 1,384,370 28,928,768 20.897 11.67 11.67 11.69 11.50 11.78 2,480,320 11.663 -2.56%
2020-05-13 0 21.45 21.40 21.45 20.75 21.55 1,328,784 28,187,214 21.213 11.97 11.94 11.97 11.58 12.03 2,380,729 11.840 0.94%
2020-05-12 0 21.25 21.25 21.30 21.25 22.00 1,907,382 40,811,205 21.396 11.86 11.86 11.89 11.86 12.28 3,417,380 11.942 -2.75%
2020-05-11 0 21.85 21.85 21.90 21.80 22.55 1,239,245 27,266,840 22.003 12.20 12.20 12.22 12.17 12.59 2,220,306 12.281 0.23%
2020-05-08 0 21.80 21.70 21.80 21.35 22.00 1,081,375 23,558,025 21.785 12.17 12.11 12.17 11.92 12.28 1,937,456 12.159 2.59%
2020-05-07 0 21.25 21.25 21.30 21.10 21.70 1,623,150 34,589,125 21.310 11.86 11.86 11.89 11.78 12.11 2,908,133 11.894 -1.16%
2020-05-06 0 21.50 21.45 21.50 21.00 21.90 3,159,333 67,245,767 21.285 12.00 11.97 12.00 11.72 12.22 5,660,450 11.880 4.37%
2020-05-05 0 20.60 20.60 20.65 20.25 20.85 2,239,354 46,029,898 20.555 11.50 11.50 11.53 11.30 11.64 4,012,161 11.473 0.98%
2020-05-04 0 20.40 20.30 20.40 20.05 20.80 2,775,820 56,465,545 20.342 11.39 11.33 11.39 11.19 11.61 4,973,326 11.354 -4.23%
2020-04-29 0 21.30 21.25 21.30 20.95 21.60 2,213,697 47,037,163 21.248 11.89 11.86 11.89 11.69 12.06 3,966,192 11.860 1.67%
2020-04-28 0 20.95 20.95 21.05 20.80 21.20 1,887,275 39,592,163 20.978 11.69 11.69 11.75 11.61 11.83 3,381,355 11.709 -1.18%
2020-04-27 0 21.20 21.20 21.30 20.70 21.50 1,765,299 37,650,426 21.328 11.83 11.83 11.89 11.55 12.00 3,162,816 11.904 1.19%
2020-04-24 0 20.95 20.95 21.00 20.30 21.05 1,874,598 38,970,527 20.789 11.69 11.69 11.72 11.33 11.75 3,358,642 11.603 -0.95%
2020-04-23 0 21.15 21.15 21.20 20.55 21.45 4,295,685 90,230,853 21.005 11.80 11.80 11.83 11.47 11.97 7,696,407 11.724 0.00%
2020-04-22 0 21.15 21.05 21.15 20.50 21.25 2,981,066 62,457,091 20.951 11.80 11.75 11.80 11.44 11.86 5,341,057 11.694 0.00%
2020-04-21 0 21.15 21.15 21.30 21.00 21.75 2,640,464 56,009,919 21.212 11.80 11.80 11.89 11.72 12.14 4,730,814 11.839 -2.76%
2020-04-20 0 21.75 21.70 21.75 21.40 22.00 1,294,500 28,088,967 21.699 12.14 12.11 12.14 11.94 12.28 2,319,304 12.111 -1.14%
2020-04-17 0 22.00 21.90 22.00 21.65 22.25 2,141,356 47,048,260 21.971 12.28 12.22 12.28 12.08 12.42 3,836,582 12.263 3.29%
2020-04-16 0 21.30 21.30 21.40 21.10 21.65 2,657,448 56,748,444 21.354 11.89 11.89 11.94 11.78 12.08 4,761,243 11.919 -2.07%
2020-04-15 0 21.75 21.75 21.80 21.60 22.75 2,214,914 48,495,281 21.895 12.14 12.14 12.17 12.06 12.70 3,968,373 12.220 -2.47%
2020-04-14 0 22.30 22.25 22.30 22.15 22.65 1,351,805 30,221,986 22.357 12.45 12.42 12.45 12.36 12.64 2,421,975 12.478 0.45%
2020-04-09 0 22.20 22.15 22.20 21.80 22.45 1,394,856 30,955,504 22.193 12.39 12.36 12.39 12.17 12.53 2,499,108 12.387 2.78%
2020-04-08 0 21.60 21.60 21.65 21.50 21.90 1,196,787 25,944,481 21.678 12.06 12.06 12.08 12.00 12.22 2,144,235 12.100 -1.14%
2020-04-07 0 21.85 21.75 21.85 21.20 22.30 2,242,812 48,453,807 21.604 12.20 12.14 12.20 11.83 12.45 4,018,356 12.058 2.10%
2020-04-06 0 21.40 21.40 21.50 20.60 21.85 1,872,764 39,841,662 21.274 11.94 11.94 12.00 11.50 12.20 3,355,356 11.874 2.88%
2020-04-03 0 20.80 20.75 20.80 20.45 21.15 1,759,738 36,612,209 20.805 11.61 11.58 11.61 11.41 11.80 3,152,852 11.612 -0.72%
2020-04-02 0 20.95 20.95 21.00 19.80 21.00 2,507,542 51,860,400 20.682 11.69 11.69 11.72 11.05 11.72 4,492,663 11.543 2.70%
2020-04-01 0 20.40 20.35 20.40 20.20 20.90 1,952,801 40,107,080 20.538 11.39 11.36 11.39 11.27 11.67 3,498,755 11.463 -0.24%
2020-03-31 0 20.45 20.35 20.45 19.30 20.45 3,326,239 67,076,447 20.166 11.41 11.36 11.41 10.77 11.41 5,959,489 11.255 6.73%
2020-03-30 0 19.16 19.14 19.16 18.82 19.32 1,763,967 33,780,373 19.150 10.69 10.68 10.69 10.50 10.78 3,160,429 10.689 -2.44%
2020-03-27 0 19.64 19.60 19.64 19.22 19.84 1,904,967 37,237,643 19.548 10.96 10.94 10.96 10.73 11.07 3,413,053 10.910 1.34%
2020-03-26 0 19.38 19.34 19.38 18.70 19.48 2,788,276 53,780,523 19.288 10.82 10.79 10.82 10.44 10.87 4,995,642 10.765 1.36%
2020-03-25 0 19.12 19.10 19.12 18.54 19.30 3,296,794 62,396,159 18.926 10.67 10.66 10.67 10.35 10.77 5,906,734 10.564 4.48%
2020-03-24 0 18.30 18.30 18.34 18.06 18.60 2,662,977 48,798,988 18.325 10.21 10.21 10.24 10.08 10.38 4,771,149 10.228 3.98%
2020-03-23 0 17.60 17.54 17.60 17.14 17.86 2,921,328 51,370,286 17.585 9.823 9.790 9.823 9.567 9.968 5,234,026 9.8147 -4.14%
2020-03-20 0 18.36 18.36 18.44 18.36 19.02 8,626,583 159,180,435 18.452 10.25 10.25 10.29 10.25 10.62 15,455,903 10.299 -1.08%
2020-03-19 0 18.56 18.56 18.58 18.38 20.40 3,865,228 72,876,407 18.854 10.36 10.36 10.37 10.26 11.39 6,925,174 10.523 -6.17%
2020-03-18 0 19.78 19.78 19.80 19.76 21.50 4,677,505 95,448,932 20.406 11.04 11.04 11.05 11.03 12.00 8,380,498 11.389 -4.21%
2020-03-17 0 20.65 20.65 20.80 19.64 20.90 4,400,361 89,789,501 20.405 11.53 11.53 11.61 10.96 11.67 7,883,951 11.389 3.87%
2020-03-16 0 19.88 19.86 19.88 19.82 20.85 3,463,064 69,597,890 20.097 11.10 11.08 11.10 11.06 11.64 6,204,633 11.217 -5.56%
2020-03-13 0 21.05 21.00 21.05 19.74 21.05 5,039,113 103,223,892 20.485 11.75 11.72 11.75 11.02 11.75 9,028,377 11.433 -3.88%
2020-03-12 0 21.90 21.85 21.90 21.75 22.20 2,207,527 48,297,397 21.879 12.22 12.20 12.22 12.14 12.39 3,955,138 12.211 -2.88%
2020-03-11 0 22.55 22.50 22.55 21.70 22.85 2,978,922 67,189,906 22.555 12.59 12.56 12.59 12.11 12.75 5,337,215 12.589 3.20%
2020-03-10 0 21.85 21.85 21.90 21.30 22.20 2,364,015 51,732,494 21.883 12.20 12.20 12.22 11.89 12.39 4,235,511 12.214 0.69%
2020-03-09 0 21.70 21.70 21.75 21.60 22.40 2,775,633 60,389,355 21.757 12.11 12.11 12.14 12.06 12.50 4,972,990 12.143 -4.82%
2020-03-06 0 22.80 22.80 22.85 22.55 22.95 1,238,175 28,185,540 22.764 12.73 12.73 12.75 12.59 12.81 2,218,389 12.705 -1.51%
2020-03-05 0 23.15 23.10 23.15 22.85 23.25 1,022,169 23,648,937 23.136 12.92 12.89 12.92 12.75 12.98 1,831,379 12.913 1.09%
2020-03-04 0 22.90 22.90 22.95 22.10 23.10 1,411,709 32,140,887 22.767 12.78 12.78 12.81 12.33 12.89 2,529,302 12.707 0.88%
2020-03-03 0 22.70 22.70 22.75 22.60 23.25 1,511,855 34,425,903 22.771 12.67 12.67 12.70 12.61 12.98 2,708,730 12.709 1.34%
2020-03-02 0 22.40 22.35 22.40 21.80 22.50 2,554,438 57,048,261 22.333 12.50 12.47 12.50 12.17 12.56 4,576,684 12.465 1.13%
2020-02-28 0 22.15 22.10 22.15 21.95 22.45 7,548,197 167,232,919 22.155 12.36 12.33 12.36 12.25 12.53 13,523,802 12.366 -2.42%
2020-02-27 0 22.70 22.65 22.70 22.40 23.00 2,412,765 54,615,258 22.636 12.67 12.64 12.67 12.50 12.84 4,322,854 12.634 -0.22%
2020-02-26 0 22.75 22.75 22.80 22.25 23.15 5,722,980 131,235,240 22.931 12.70 12.70 12.73 12.42 12.92 10,253,634 12.799 1.56%
2020-02-25 0 22.40 22.35 22.40 22.10 22.50 2,109,856 47,089,100 22.319 12.50 12.47 12.50 12.33 12.56 3,780,144 12.457 0.00%
2020-02-24 0 22.40 22.35 22.40 22.25 23.10 1,846,351 41,406,008 22.426 12.50 12.47 12.50 12.42 12.89 3,308,033 12.517 -1.75%
2020-02-21 0 22.80 22.75 22.80 22.60 23.15 2,160,757 49,237,774 22.787 12.73 12.70 12.73 12.61 12.92 3,871,342 12.719 -0.65%
2020-02-20 0 22.95 22.95 23.00 22.80 23.55 2,695,432 61,974,411 22.992 12.81 12.81 12.84 12.73 13.14 4,829,298 12.833 -1.50%
2020-02-19 0 23.30 23.30 23.35 23.10 23.75 2,430,933 56,685,683 23.318 13.00 13.00 13.03 12.89 13.26 4,355,405 13.015 -1.06%
2020-02-18 0 23.55 23.55 23.60 23.50 23.90 2,030,500 47,939,187 23.610 13.14 13.14 13.17 13.12 13.34 3,637,966 13.177 -2.28%
2020-02-17 0 24.10 24.05 24.10 23.65 24.20 5,765,620 137,954,132 23.927 13.45 13.42 13.45 13.20 13.51 10,330,030 13.355 -1.83%
2020-02-14 0 24.55 24.50 24.55 22.75 24.55 18,432,089 447,725,327 24.291 13.70 13.67 13.70 12.70 13.70 33,024,036 13.558 8.39%
2020-02-13 0 22.65 22.60 22.65 22.45 22.80 1,327,637 30,042,955 22.629 12.64 12.61 12.64 12.53 12.73 2,378,674 12.630 1.34%
2020-02-12 0 22.35 22.35 22.45 22.15 22.65 1,717,138 38,531,606 22.439 12.47 12.47 12.53 12.36 12.64 3,076,527 12.524 0.00%
2020-02-11 0 22.35 22.35 22.40 22.05 22.45 1,412,510 31,506,226 22.305 12.47 12.47 12.50 12.31 12.53 2,530,738 12.449 0.90%
2020-02-10 0 22.15 22.15 22.20 21.85 22.30 1,030,238 22,754,348 22.086 12.36 12.36 12.39 12.20 12.45 1,845,836 12.327 -0.45%
2020-02-07 0 22.25 22.25 22.30 22.15 22.55 1,405,137 31,296,847 22.273 12.42 12.42 12.45 12.36 12.59 2,517,528 12.432 -0.22%
2020-02-06 0 22.30 22.30 22.35 22.00 22.55 1,908,904 42,686,265 22.362 12.45 12.45 12.47 12.28 12.59 3,420,107 12.481 1.13%
2020-02-05 0 22.05 22.00 22.05 21.50 22.20 2,228,978 48,928,082 21.951 12.31 12.28 12.31 12.00 12.39 3,993,571 12.252 0.68%
2020-02-04 0 21.90 21.85 21.90 21.40 22.05 2,012,066 43,909,485 21.823 12.22 12.20 12.22 11.94 12.31 3,604,938 12.180 1.62%
2020-02-03 0 21.55 21.50 21.55 21.15 21.65 3,011,655 64,564,652 21.438 12.03 12.00 12.03 11.80 12.08 5,395,862 11.966 -1.37%
2020-01-31 0 21.85 21.80 21.85 21.60 22.35 3,803,170 83,166,041 21.868 12.20 12.17 12.20 12.06 12.47 6,813,987 12.205 -0.46%
2020-01-30 0 21.95 21.95 22.00 21.90 22.40 3,585,900 79,118,710 22.064 12.25 12.25 12.28 12.22 12.50 6,424,713 12.315 -0.23%
2020-01-29 0 22.00 22.00 22.05 21.65 22.35 3,863,311 84,912,739 21.979 12.28 12.28 12.31 12.08 12.47 6,921,740 12.268 -5.38%
2020-01-24 0 23.25 23.25 23.30 23.15 23.45 633,630 14,748,154 23.276 12.98 12.98 13.00 12.92 13.09 1,135,249 12.991 0.22%
2020-01-23 0 23.20 23.15 23.20 23.15 23.85 2,991,669 69,936,151 23.377 12.95 12.92 12.95 12.92 13.31 5,360,054 13.048 -2.73%
2020-01-22 0 23.85 23.85 23.90 23.70 24.45 3,605,724 86,219,827 23.912 13.31 13.31 13.34 13.23 13.65 6,460,231 13.346 -1.65%
2020-01-21 0 24.25 24.20 24.25 24.25 25.15 2,805,803 68,710,016 24.489 13.53 13.51 13.53 13.53 14.04 5,027,045 13.668 -3.96%
2020-01-20 0 25.25 25.20 25.25 25.15 25.80 1,381,101 35,107,202 25.420 14.09 14.07 14.09 14.04 14.40 2,474,463 14.188 -0.39%
2020-01-17 0 25.35 25.30 25.35 25.05 25.60 2,594,960 65,547,135 25.259 14.15 14.12 14.15 13.98 14.29 4,649,286 14.098 1.00%
2020-01-16 0 25.10 25.10 25.15 24.55 25.25 4,069,859 101,623,995 24.970 14.01 14.01 14.04 13.70 14.09 7,291,803 13.937 0.80%
2020-01-15 0 24.90 24.90 24.95 24.60 25.20 7,708,586 190,892,681 24.764 13.90 13.90 13.93 13.73 14.07 13,811,165 13.822 -0.99%
2020-01-14 0 25.15 25.10 25.15 24.95 25.20 1,451,459 36,417,083 25.090 14.04 14.01 14.04 13.93 14.07 2,600,521 14.004 0.60%
2020-01-13 0 25.00 25.00 25.05 24.70 25.10 859,271 21,446,452 24.959 13.95 13.95 13.98 13.79 14.01 1,539,521 13.931 1.42%
2020-01-10 0 24.65 24.65 24.70 24.25 24.75 1,656,098 40,683,456 24.566 13.76 13.76 13.79 13.53 13.81 2,967,164 13.711 1.02%
2020-01-09 0 24.40 24.40 24.45 24.10 24.60 1,574,583 38,301,656 24.325 13.62 13.62 13.65 13.45 13.73 2,821,117 13.577 0.00%
2020-01-08 0 24.40 24.40 24.45 24.10 24.50 2,136,375 51,804,810 24.249 13.62 13.62 13.65 13.45 13.67 3,827,658 13.534 -0.61%
2020-01-07 0 24.55 24.50 24.55 24.40 24.75 1,330,184 32,650,210 24.546 13.70 13.67 13.70 13.62 13.81 2,383,237 13.700 -0.41%
2020-01-06 0 24.65 24.60 24.65 24.50 25.10 1,788,551 44,179,166 24.701 13.76 13.73 13.76 13.67 14.01 3,204,475 13.787 -1.00%
2020-01-03 0 24.90 24.90 24.95 24.80 25.25 1,523,748 38,034,669 24.961 13.90 13.90 13.93 13.84 14.09 2,730,038 13.932 -0.60%
2020-01-02 0 25.05 25.00 25.05 24.80 25.15 646,000 16,148,619 24.998 13.98 13.95 13.98 13.84 14.04 1,157,412 13.952 1.21%
2019-12-31 0 24.75 24.75 24.80 24.75 24.95 878,000 21,776,916 24.803 13.81 13.81 13.84 13.81 13.93 1,573,077 13.844 -0.60%
2019-12-30 0 24.90 24.90 24.95 24.90 25.35 1,005,439 25,192,918 25.057 13.90 13.90 13.93 13.90 14.15 1,801,405 13.985 -0.99%
2019-12-27 0 25.15 25.15 25.20 25.00 25.40 773,048 19,492,465 25.215 14.04 14.04 14.07 13.95 14.18 1,385,039 14.074 0.00%
2019-12-24 0 25.15 25.15 25.20 25.05 25.35 268,838 6,772,269 25.191 14.04 14.04 14.07 13.98 14.15 481,666 14.060 -0.40%
2019-12-23 0 25.25 25.25 25.30 24.95 25.35 765,172 19,310,450 25.237 14.09 14.09 14.12 13.93 14.15 1,370,928 14.086 0.40%
2019-12-20 0 25.15 25.10 25.15 24.75 25.20 1,934,743 48,527,892 25.082 14.04 14.01 14.04 13.81 14.07 3,466,402 14.000 1.41%
2019-12-19 0 24.80 24.80 24.85 24.80 25.15 2,034,072 50,609,805 24.881 13.84 13.84 13.87 13.84 14.04 3,644,365 13.887 -1.39%
2019-12-18 0 25.15 25.15 25.20 24.80 25.30 2,459,938 61,754,320 25.104 14.04 14.04 14.07 13.84 14.12 4,407,372 14.012 0.60%
2019-12-17 0 25.00 25.00 25.05 25.00 25.70 2,226,306 56,017,430 25.162 13.95 13.95 13.98 13.95 14.34 3,988,783 14.044 -2.15%
2019-12-16 0 25.55 25.55 25.65 25.35 25.80 1,380,166 35,320,407 25.591 14.26 14.26 14.32 14.15 14.40 2,472,788 14.284 -0.78%
2019-12-13 0 25.75 25.70 25.75 25.20 26.00 1,916,292 49,322,848 25.739 14.37 14.34 14.37 14.07 14.51 3,433,344 14.366 2.59%
2019-12-12 0 25.10 25.10 25.15 24.75 25.25 1,785,391 44,667,766 25.018 14.01 14.01 14.04 13.81 14.09 3,198,814 13.964 -0.59%
2019-12-11 0 25.25 25.15 25.25 23.85 25.30 1,850,239 46,005,716 24.865 14.09 14.04 14.09 13.31 14.12 3,314,999 13.878 1.00%
2019-12-10 0 25.00 25.00 25.05 24.70 25.30 1,203,995 30,149,589 25.041 13.95 13.95 13.98 13.79 14.12 2,157,150 13.977 -1.96%
2019-12-09 0 25.50 25.50 25.60 25.40 25.80 1,178,841 30,197,384 25.616 14.23 14.23 14.29 14.18 14.40 2,112,082 14.297 -0.39%
2019-12-06 0 25.60 25.55 25.60 25.15 25.65 1,208,116 30,832,886 25.521 14.29 14.26 14.29 14.04 14.32 2,164,533 14.245 2.61%
2019-12-05 0 24.95 24.95 25.00 24.50 25.15 671,285 16,713,496 24.898 13.93 13.93 13.95 13.67 14.04 1,202,714 13.896 0.81%
2019-12-04 0 24.75 24.75 24.80 24.60 25.00 1,392,772 34,555,151 24.810 13.81 13.81 13.84 13.73 13.95 2,495,374 13.848 -1.20%
2019-12-03 0 25.05 25.05 25.10 24.60 25.25 949,345 23,733,214 25.000 13.98 13.98 14.01 13.73 14.09 1,700,903 13.953 -0.60%
2019-12-02 0 25.20 25.20 25.25 25.10 25.45 1,034,746 26,083,829 25.208 14.07 14.07 14.09 14.01 14.20 1,853,913 14.070 -0.20%
2019-11-29 0 25.25 25.25 25.30 25.20 25.90 1,692,068 42,862,252 25.331 14.09 14.09 14.12 14.07 14.46 3,031,610 14.138 -2.51%
2019-11-28 0 25.90 25.85 25.90 25.70 26.00 1,016,704 26,270,979 25.839 14.46 14.43 14.46 14.34 14.51 1,821,588 14.422 -1.15%
2019-11-27 0 26.20 26.10 26.20 25.70 26.25 1,850,590 48,274,589 26.086 14.62 14.57 14.62 14.34 14.65 3,315,628 14.560 1.35%
2019-11-26 0 25.85 25.80 25.85 25.70 26.50 4,196,929 108,738,900 25.909 14.43 14.40 14.43 14.34 14.79 7,519,470 14.461 -2.45%
2019-11-25 0 26.50 26.50 26.55 26.10 27.25 2,884,500 76,834,341 26.637 14.79 14.79 14.82 14.57 15.21 5,168,043 14.867 2.51%
2019-11-22 0 25.85 25.85 25.90 25.60 26.20 2,450,957 63,330,220 25.839 14.43 14.43 14.46 14.29 14.62 4,391,281 14.422 0.78%
2019-11-21 0 25.65 25.65 25.70 25.20 25.95 1,952,571 50,045,861 25.631 14.32 14.32 14.34 14.07 14.48 3,498,343 14.306 -1.91%
2019-11-20 0 26.15 26.05 26.15 25.55 26.20 1,706,262 44,422,825 26.035 14.60 14.54 14.60 14.26 14.62 3,057,041 14.531 0.77%
2019-11-19 0 25.95 25.85 25.95 24.95 26.00 1,914,540 49,248,081 25.723 14.48 14.43 14.48 13.93 14.51 3,430,205 14.357 1.17%
2019-11-18 0 25.65 25.60 25.65 24.65 25.80 1,721,525 44,068,194 25.598 14.32 14.29 14.32 13.76 14.40 3,084,387 14.288 3.01%
2019-11-15 0 24.90 24.85 24.90 24.75 25.40 779,500 19,543,287 25.072 13.90 13.87 13.90 13.81 14.18 1,396,599 13.993 1.01%
2019-11-14 0 24.65 24.65 24.70 24.55 25.00 1,327,508 32,790,865 24.701 13.76 13.76 13.79 13.70 13.95 2,378,443 13.787 -0.80%
2019-11-13 0 24.85 24.85 24.90 24.70 25.80 2,912,373 72,757,595 24.982 13.87 13.87 13.90 13.79 14.40 5,217,982 13.944 -4.05%
2019-11-12 0 25.90 25.80 25.90 25.50 25.90 1,476,515 38,071,753 25.785 14.46 14.40 14.46 14.23 14.46 2,645,413 14.392 0.78%
2019-11-11 0 25.70 25.65 25.70 25.40 26.30 2,761,223 70,956,337 25.697 14.34 14.32 14.34 14.18 14.68 4,947,173 14.343 -2.10%
2019-11-08 0 26.25 26.15 26.25 25.95 26.80 3,034,056 79,793,596 26.299 14.65 14.60 14.65 14.48 14.96 5,435,997 14.679 -1.13%
2019-11-07 0 26.55 26.45 26.55 26.25 26.70 3,381,314 89,745,861 26.542 14.82 14.76 14.82 14.65 14.90 6,058,165 14.814 0.57%
2019-11-06 0 26.40 26.30 26.40 25.90 26.50 1,022,149 26,916,559 26.333 14.73 14.68 14.73 14.46 14.79 1,831,343 14.698 1.93%
2019-11-05 0 25.90 25.85 25.90 25.80 26.30 2,041,283 52,945,448 25.937 14.46 14.43 14.46 14.40 14.68 3,657,285 14.477 -0.77%
2019-11-04 0 26.10 26.05 26.10 25.40 26.25 2,109,481 54,995,395 26.071 14.57 14.54 14.57 14.18 14.65 3,779,473 14.551 2.76%
2019-11-01 0 25.40 25.40 25.45 25.20 25.55 1,002,622 25,443,028 25.376 14.18 14.18 14.20 14.07 14.26 1,796,358 14.164 0.00%
2019-10-31 0 25.40 25.40 25.45 25.20 25.65 2,300,023 58,472,671 25.423 14.18 14.18 14.20 14.07 14.32 4,120,859 14.189 -0.20%
2019-10-30 0 25.45 25.40 25.45 24.90 25.55 1,829,018 46,408,933 25.374 14.20 14.18 14.20 13.90 14.26 3,276,978 14.162 1.39%
2019-10-29 0 25.10 25.05 25.10 24.80 25.80 2,900,520 72,923,357 25.141 14.01 13.98 14.01 13.84 14.40 5,196,746 14.033 -0.99%
2019-10-28 0 25.35 25.35 25.40 25.15 25.70 2,058,249 52,207,334 25.365 14.15 14.15 14.18 14.04 14.34 3,687,682 14.157 1.40%
2019-10-25 0 25.00 24.95 25.00 24.60 25.20 1,095,940 27,377,148 24.981 13.95 13.93 13.95 13.73 14.07 1,963,552 13.943 0.60%
2019-10-24 0 24.85 24.75 24.85 24.40 24.95 1,219,042 30,164,424 24.744 13.87 13.81 13.87 13.62 13.93 2,184,109 13.811 2.47%
2019-10-23 0 24.25 24.10 24.25 24.00 24.55 1,553,322 37,666,591 24.249 13.53 13.45 13.53 13.40 13.70 2,783,025 13.534 0.21%
2019-10-22 0 24.20 24.15 24.20 23.90 24.45 2,411,566 58,241,206 24.151 13.51 13.48 13.51 13.34 13.65 4,320,706 13.480 -0.82%
2019-10-21 0 24.40 24.40 24.45 24.25 24.60 991,354 24,203,245 24.414 13.62 13.62 13.65 13.53 13.73 1,776,169 13.627 0.00%
2019-10-18 0 24.40 24.40 24.45 24.10 24.80 2,381,559 58,089,062 24.391 13.62 13.62 13.65 13.45 13.84 4,266,944 13.614 -1.61%
2019-10-17 0 24.80 24.80 24.85 24.70 25.45 2,718,729 67,878,059 24.967 13.84 13.84 13.87 13.79 14.20 4,871,038 13.935 0.20%
2019-10-16 0 24.75 24.70 24.75 24.00 24.95 2,905,287 71,362,387 24.563 13.81 13.79 13.81 13.40 13.93 5,205,286 13.710 0.61%
2019-10-15 0 24.60 24.60 24.65 24.40 24.75 1,416,663 34,862,236 24.609 13.73 13.73 13.76 13.62 13.81 2,538,178 13.735 -0.20%
2019-10-14 0 24.65 24.60 24.65 24.40 25.25 1,336,500 33,204,143 24.844 13.76 13.73 13.76 13.62 14.09 2,394,554 13.867 0.82%
2019-10-11 0 24.45 24.40 24.45 23.55 24.60 2,231,527 54,128,052 24.256 13.65 13.62 13.65 13.14 13.73 3,998,138 13.538 4.04%
2019-10-10 0 23.50 23.45 23.50 23.40 23.85 3,591,690 84,406,428 23.500 13.12 13.09 13.12 13.06 13.31 6,435,087 13.117 -0.63%
2019-10-09 0 23.65 23.60 23.65 23.30 23.65 1,931,547 45,363,459 23.486 13.20 13.17 13.20 13.00 13.20 3,460,675 13.108 -0.42%
2019-10-08 0 23.75 23.70 23.75 23.70 24.20 2,153,133 51,497,723 23.918 13.26 13.23 13.26 13.23 13.51 3,857,682 13.349 -2.26%
2019-10-04 0 24.30 24.30 24.35 24.05 24.80 1,588,320 38,728,061 24.383 13.56 13.56 13.59 13.42 13.84 2,845,729 13.609 -0.21%
2019-10-03 0 24.35 24.35 24.40 24.00 24.40 1,667,774 40,388,849 24.217 13.59 13.59 13.62 13.40 13.62 2,988,084 13.517 -0.41%
2019-10-02 0 24.45 24.40 24.45 23.85 24.50 1,249,026 30,370,179 24.315 13.65 13.62 13.65 13.31 13.67 2,237,830 13.571 1.24%
2019-09-30 0 24.15 24.10 24.15 23.70 24.40 2,095,999 50,512,144 24.099 13.48 13.45 13.48 13.23 13.62 3,755,317 13.451 0.84%
2019-09-27 0 23.95 23.90 23.95 23.30 24.00 2,226,504 52,969,713 23.791 13.37 13.34 13.37 13.00 13.40 3,989,138 13.278 1.91%
2019-09-26 0 23.50 23.50 23.55 23.15 23.70 4,429,531 103,836,086 23.442 13.12 13.12 13.14 12.92 13.23 7,936,213 13.084 0.64%
2019-09-25 0 23.35 23.30 23.35 23.10 23.75 3,014,961 70,327,901 23.326 13.03 13.00 13.03 12.89 13.26 5,401,785 13.019 -2.10%
2019-09-24 0 23.85 23.85 23.90 23.35 23.95 4,321,615 102,547,973 23.729 13.31 13.31 13.34 13.03 13.37 7,742,865 13.244 -0.83%
2019-09-23 0 24.05 24.00 24.05 23.70 24.25 1,196,366 28,709,302 23.997 13.42 13.40 13.42 13.23 13.53 2,143,481 13.394 0.42%
2019-09-20 0 23.95 23.95 24.15 23.95 24.55 4,848,555 117,255,416 24.184 13.37 13.37 13.48 13.37 13.70 8,686,962 13.498 -2.04%
2019-09-19 0 24.45 24.45 24.50 24.45 24.95 1,980,322 48,675,955 24.580 13.65 13.65 13.67 13.65 13.93 3,548,064 13.719 -0.81%
2019-09-18 0 24.65 24.65 24.75 24.50 25.00 2,633,786 65,098,570 24.717 13.76 13.76 13.81 13.67 13.95 4,718,849 13.795 -1.99%
2019-09-17 0 25.15 25.10 25.15 24.80 25.50 1,703,546 42,682,875 25.055 14.04 14.01 14.04 13.84 14.23 3,052,175 13.984 -0.98%
2019-09-16 0 25.40 25.40 25.45 25.40 26.15 949,169 24,267,547 25.567 14.18 14.18 14.20 14.18 14.60 1,700,588 14.270 -2.31%
2019-09-13 0 26.00 26.00 26.05 25.35 26.15 1,326,588 34,223,643 25.798 14.51 14.51 14.54 14.15 14.60 2,376,795 14.399 1.36%
2019-09-12 0 25.65 25.65 25.70 25.50 26.00 1,646,153 42,311,462 25.703 14.32 14.32 14.34 14.23 14.51 2,949,346 14.346 -0.77%
2019-09-11 0 25.85 25.80 25.85 25.00 26.15 2,831,462 72,807,859 25.714 14.43 14.40 14.43 13.95 14.60 5,073,017 14.352 2.78%
2019-09-10 0 25.15 25.10 25.15 25.00 25.70 2,598,263 65,395,986 25.169 14.04 14.01 14.04 13.95 14.34 4,655,204 14.048 -1.18%
2019-09-09 0 25.45 25.45 25.50 25.15 25.80 1,915,186 48,703,033 25.430 14.20 14.20 14.23 14.04 14.40 3,431,362 14.193 -0.78%
2019-09-06 0 25.65 25.65 25.75 25.50 26.10 2,133,850 55,069,481 25.808 14.32 14.32 14.37 14.23 14.57 3,823,134 14.404 -1.54%
2019-09-05 0 26.05 25.95 26.05 25.65 26.40 3,239,604 84,252,675 26.007 14.54 14.48 14.54 14.32 14.73 5,804,269 14.516 -1.51%
2019-09-04 0 26.45 26.35 26.45 25.10 26.45 3,686,045 95,837,324 26.000 14.76 14.71 14.76 14.01 14.76 6,604,139 14.512 4.96%
2019-09-03 0 25.20 25.20 25.25 25.20 25.85 1,438,612 36,486,170 25.362 14.07 14.07 14.09 14.07 14.43 2,577,504 14.156 -1.56%
2019-09-02 0 26.00 26.00 26.05 25.70 26.20 1,866,000 48,405,765 25.941 14.29 14.29 14.32 14.12 14.40 3,395,476 14.256 -1.70%
2019-08-30 0 26.45 26.40 26.45 25.90 26.75 1,831,019 48,278,783 26.367 14.54 14.51 14.54 14.23 14.70 3,331,822 14.490 -1.12%
2019-08-29 0 26.75 26.75 26.80 26.20 27.05 1,803,000 47,966,075 26.603 14.70 14.70 14.73 14.40 14.87 3,280,837 14.620 -1.11%
2019-08-28 0 27.05 27.00 27.05 26.75 27.35 1,449,244 39,245,405 27.080 14.87 14.84 14.87 14.70 15.03 2,637,124 14.882 -0.18%
2019-08-27 0 27.10 27.00 27.10 26.50 27.30 2,406,470 64,824,478 26.938 14.89 14.84 14.89 14.56 15.00 4,378,944 14.804 0.93%
2019-08-26 0 26.85 26.80 26.85 26.00 27.10 1,883,425 49,993,413 26.544 14.76 14.73 14.76 14.29 14.89 3,427,183 14.587 -2.36%
2019-08-23 0 27.50 27.50 27.60 27.15 28.20 1,998,467 54,743,299 27.393 15.11 15.11 15.17 14.92 15.50 3,636,520 15.054 -3.51%
2019-08-22 0 28.50 28.40 28.50 28.00 29.20 3,297,922 93,621,959 28.388 15.66 15.61 15.66 15.39 16.05 6,001,079 15.601 -2.23%
2019-08-21 0 29.15 29.15 29.20 28.65 29.35 2,448,313 71,097,279 29.039 16.02 16.02 16.05 15.74 16.13 4,455,084 15.959 -1.52%
2019-08-20 0 29.60 29.50 29.60 28.50 29.75 1,784,948 52,604,157 29.471 16.27 16.21 16.27 15.66 16.35 3,247,989 16.196 2.42%
2019-08-19 0 28.90 28.90 28.95 28.55 29.85 2,364,693 68,286,659 28.878 15.88 15.88 15.91 15.69 16.40 4,302,925 15.870 0.52%
2019-08-16 0 28.75 28.70 28.75 27.30 30.05 3,478,085 99,869,104 28.714 15.80 15.77 15.80 15.00 16.51 6,328,913 15.780 4.36%
2019-08-15 0 27.55 27.50 27.55 26.30 27.65 2,936,729 80,164,856 27.297 15.14 15.11 15.14 14.45 15.20 5,343,833 15.001 2.61%
2019-08-14 0 26.85 26.75 26.85 26.45 27.70 2,339,146 62,628,896 26.774 14.76 14.70 14.76 14.54 15.22 4,256,438 14.714 -1.29%
2019-08-13 0 27.20 27.15 27.20 26.95 27.60 3,338,931 91,035,038 27.265 14.95 14.92 14.95 14.81 15.17 6,075,701 14.983 -1.27%
2019-08-12 0 27.55 27.50 27.55 27.00 27.85 1,379,495 37,999,582 27.546 15.14 15.11 15.14 14.84 15.31 2,510,204 15.138 0.18%
2019-08-09 0 27.50 27.50 27.55 27.50 28.40 1,664,624 46,292,290 27.809 15.11 15.11 15.14 15.11 15.61 3,029,041 15.283 -1.79%
2019-08-08 0 28.00 28.00 28.05 27.40 28.35 1,948,105 54,546,277 28.000 15.39 15.39 15.42 15.06 15.58 3,544,878 15.387 1.82%
2019-08-07 0 27.50 27.45 27.50 26.80 27.65 1,702,340 46,571,054 27.357 15.11 15.09 15.11 14.73 15.20 3,097,671 15.034 0.18%
2019-08-06 0 27.45 27.45 27.55 27.10 27.65 1,995,523 54,578,695 27.351 15.09 15.09 15.14 14.89 15.20 3,631,163 15.031 -1.96%
2019-08-05 0 28.00 28.00 28.05 27.95 28.60 2,206,141 61,855,571 28.038 15.39 15.39 15.42 15.36 15.72 4,014,415 15.408 -3.11%
2019-08-02 0 28.90 28.90 28.95 28.30 28.95 1,304,031 37,532,157 28.782 15.88 15.88 15.91 15.55 15.91 2,372,886 15.817 -0.86%
2019-08-01 0 29.15 29.15 29.20 28.90 29.35 1,763,957 51,443,035 29.163 16.02 16.02 16.05 15.88 16.13 3,209,793 16.027 -1.52%
2019-07-31 0 29.60 29.40 29.60 29.30 30.20 1,616,000 47,657,250 29.491 16.27 16.16 16.27 16.10 16.60 2,940,562 16.207 -1.82%
2019-07-30 0 30.15 30.15 30.20 30.10 30.90 991,863 29,928,190 30.174 16.57 16.57 16.60 16.54 16.98 1,804,848 16.582 -1.15%
2019-07-29 0 30.50 30.40 30.50 29.60 31.35 1,432,355 43,523,155 30.386 16.76 16.71 16.76 16.27 17.23 2,606,391 16.699 -2.09%
2019-07-26 0 31.15 31.15 31.20 31.10 31.70 1,191,830 37,275,164 31.276 17.12 17.12 17.15 17.09 17.42 2,168,719 17.188 -1.74%
2019-07-25 0 31.70 31.70 31.75 31.55 32.10 999,332 31,711,793 31.733 17.42 17.42 17.45 17.34 17.64 1,818,439 17.439 -1.40%
2019-07-24 0 32.15 32.15 32.20 32.05 32.65 944,893 30,462,447 32.239 17.67 17.67 17.70 17.61 17.94 1,719,379 17.717 -1.38%
2019-07-23 0 32.60 32.60 32.65 32.25 33.25 590,329 19,210,645 32.542 17.92 17.92 17.94 17.72 18.27 1,074,195 17.884 -1.06%
2019-07-22 0 32.95 32.90 32.95 32.40 33.30 792,883 26,133,490 32.960 18.11 18.08 18.11 17.81 18.30 1,442,773 18.113 -0.30%
2019-07-19 0 33.05 33.05 33.10 32.25 33.20 989,928 32,543,042 32.874 18.16 18.16 18.19 17.72 18.25 1,801,327 18.066 1.23%
2019-07-18 0 32.65 32.60 32.65 32.25 33.40 1,639,427 53,628,524 32.712 17.94 17.92 17.94 17.72 18.36 2,983,191 17.977 -1.36%
2019-07-17 0 33.10 33.10 33.15 32.90 34.15 1,008,832 33,477,579 33.184 18.19 18.19 18.22 18.08 18.77 1,835,726 18.237 -3.07%
2019-07-16 0 34.15 34.05 34.15 33.65 34.30 1,173,399 39,966,001 34.060 18.77 18.71 18.77 18.49 18.85 2,135,181 18.718 1.49%
2019-07-15 0 33.65 33.60 33.65 33.20 34.05 751,223 25,195,350 33.539 18.49 18.47 18.49 18.25 18.71 1,366,966 18.432 -0.44%
2019-07-12 0 33.80 33.75 33.80 33.50 33.90 422,300 14,246,457 33.735 18.57 18.55 18.57 18.41 18.63 768,440 18.539 0.15%
2019-07-11 0 33.75 33.65 33.75 33.35 33.85 1,450,988 48,900,895 33.702 18.55 18.49 18.55 18.33 18.60 2,640,297 18.521 2.12%
2019-07-10 0 33.05 33.05 33.15 32.40 33.25 1,198,089 39,498,094 32.968 18.16 18.16 18.22 17.81 18.27 2,180,108 18.117 1.69%
2019-07-09 0 32.50 32.50 32.60 32.25 33.20 707,778 23,015,212 32.518 17.86 17.86 17.92 17.72 18.25 1,287,912 17.870 -1.96%
2019-07-08 0 33.15 33.05 33.15 32.80 33.95 600,200 19,873,105 33.111 18.22 18.16 18.22 18.03 18.66 1,092,157 18.196 -1.92%
2019-07-05 0 33.80 33.75 33.80 33.40 34.15 699,809 23,623,683 33.757 18.57 18.55 18.57 18.36 18.77 1,273,411 18.552 0.30%
2019-07-04 0 33.70 33.70 33.75 33.70 34.15 722,326 24,490,399 33.905 18.52 18.52 18.55 18.52 18.77 1,314,384 18.633 0.45%
2019-07-03 0 33.55 33.55 33.60 32.60 33.90 1,320,429 44,365,609 33.599 18.44 18.44 18.47 17.92 18.63 2,402,725 18.465 1.82%
2019-07-02 0 32.95 32.90 32.95 32.50 34.00 1,552,171 51,154,588 32.957 18.11 18.08 18.11 17.86 18.68 2,824,415 18.112 0.46%
2019-06-28 0 32.80 32.80 32.85 32.55 33.40 1,545,188 50,976,696 32.991 18.03 18.03 18.05 17.89 18.36 2,811,709 18.130 0.46%
2019-06-27 0 32.65 32.60 32.65 32.20 32.75 604,020 19,645,779 32.525 17.94 17.92 17.94 17.70 18.00 1,099,108 17.874 0.15%
2019-06-26 0 32.60 32.40 32.60 32.05 32.70 1,415,217 45,915,684 32.444 17.92 17.81 17.92 17.61 17.97 2,575,206 17.830 0.46%
2019-06-25 0 32.45 32.40 32.45 32.00 33.05 1,694,515 55,037,238 32.480 17.83 17.81 17.83 17.59 18.16 3,083,432 17.849 -0.92%
2019-06-24 0 32.75 32.70 32.75 32.10 33.00 1,962,000 64,100,437 32.671 18.00 17.97 18.00 17.64 18.14 3,570,162 17.954 3.31%
2019-06-21 0 31.70 31.70 31.75 31.45 32.70 2,099,108 66,762,450 31.805 17.42 17.42 17.45 17.28 17.97 3,819,652 17.479 -1.71%
2019-06-20 0 32.25 32.20 32.25 31.95 32.50 1,292,116 41,597,141 32.193 17.72 17.70 17.72 17.56 17.86 2,351,205 17.692 1.26%
2019-06-19 0 31.85 31.80 31.85 31.65 32.20 1,100,847 35,094,812 31.880 17.50 17.48 17.50 17.39 17.70 2,003,161 17.520 1.76%
2019-06-18 0 31.30 31.30 31.35 30.80 31.70 1,023,685 32,069,507 31.328 17.20 17.20 17.23 16.93 17.42 1,862,753 17.216 1.29%
2019-06-17 0 30.90 30.85 30.90 30.60 31.30 952,431 29,466,099 30.938 16.98 16.95 16.98 16.82 17.20 1,733,095 17.002 0.00%
2019-06-14 0 30.90 30.85 30.90 30.50 31.80 944,465 29,242,117 30.962 16.98 16.95 16.98 16.76 17.48 1,718,600 17.015 -1.90%
2019-06-13 0 31.50 31.50 31.55 30.70 31.75 1,159,705 36,181,971 31.199 17.31 17.31 17.34 16.87 17.45 2,110,263 17.146 1.94%
2019-06-12 0 30.90 30.90 30.95 30.80 31.40 1,208,063 37,467,948 31.015 16.98 16.98 17.01 16.93 17.26 2,198,257 17.044 -1.90%
2019-06-11 0 31.50 31.50 31.55 31.10 31.90 1,594,211 50,353,892 31.585 17.31 17.31 17.34 17.09 17.53 2,900,913 17.358 0.96%
2019-06-10 0 31.20 31.10 31.20 30.40 31.45 1,205,904 37,343,716 30.967 17.15 17.09 17.15 16.71 17.28 2,194,329 17.018 3.14%
2019-06-06 0 30.25 30.25 30.30 30.00 30.80 1,685,674 50,959,253 30.231 16.62 16.62 16.65 16.49 16.93 3,067,345 16.613 -0.49%
2019-06-05 0 30.40 30.30 30.40 29.95 30.80 915,247 27,633,632 30.193 16.71 16.65 16.71 16.46 16.93 1,665,433 16.592 1.16%
2019-06-04 0 30.05 30.00 30.05 29.50 30.40 1,804,850 53,838,208 29.830 16.51 16.49 16.51 16.21 16.71 3,284,204 16.393 1.69%
2019-06-03 0 29.55 29.50 29.55 28.70 29.90 1,482,322 43,203,012 29.145 16.24 16.21 16.24 15.77 16.43 2,697,314 16.017 -0.67%
2019-05-31 0 29.75 29.70 29.75 29.60 31.80 2,565,962 77,716,356 30.287 16.35 16.32 16.35 16.27 17.48 4,669,165 16.645 -5.25%
2019-05-30 0 31.40 31.20 31.40 30.90 31.95 1,569,665 49,482,832 31.524 17.26 17.15 17.26 16.98 17.56 2,856,248 17.324 -0.95%
2019-05-29 0 31.70 31.65 31.70 31.60 32.25 2,733,269 87,301,356 31.940 17.42 17.39 17.42 17.37 17.72 4,973,606 17.553 -2.46%
2019-05-28 0 32.50 32.35 32.50 31.15 32.50 4,362,682 140,578,809 32.223 17.86 17.78 17.86 17.12 17.86 7,938,575 17.708 4.67%
2019-05-27 0 31.05 31.00 31.05 30.10 31.10 1,235,201 38,023,830 30.784 17.06 17.04 17.06 16.54 17.09 2,247,639 16.917 3.16%
2019-05-24 0 30.10 30.05 30.10 28.80 31.00 4,325,821 129,930,827 30.036 16.54 16.51 16.54 15.83 17.04 7,871,500 16.506 -1.47%
2019-05-23 0 31.50 31.50 31.55 31.40 32.50 2,196,055 69,737,471 31.756 16.79 16.79 16.82 16.74 17.32 4,120,325 16.925 -2.02%
2019-05-22 0 32.15 32.15 32.20 31.35 32.40 1,625,465 52,169,639 32.095 17.14 17.14 17.16 16.71 17.27 3,049,762 17.106 2.23%
2019-05-21 0 31.45 31.45 31.55 31.30 31.90 806,459 25,459,856 31.570 16.76 16.76 16.82 16.68 17.00 1,513,110 16.826 -0.32%
2019-05-20 0 31.55 31.55 31.60 31.30 32.40 999,062 31,529,152 31.559 16.82 16.82 16.84 16.68 17.27 1,874,480 16.820 -2.17%
2019-05-17 0 32.25 32.25 32.35 32.25 32.95 737,796 23,874,150 32.359 17.19 17.19 17.24 17.19 17.56 1,384,282 17.247 -0.31%
2019-05-16 0 32.35 32.25 32.35 31.50 34.95 1,207,025 38,897,492 32.226 17.24 17.19 17.24 16.79 18.63 2,264,668 17.176 1.89%
2019-05-15 0 31.75 31.75 31.80 31.55 32.30 962,740 30,706,218 31.895 16.92 16.92 16.95 16.82 17.22 1,806,331 16.999 0.16%
2019-05-14 0 31.70 31.70 31.75 31.10 31.95 1,568,851 49,434,528 31.510 16.90 16.90 16.92 16.58 17.03 2,943,540 16.794 -1.55%
2019-05-10 0 32.20 32.20 32.25 31.85 32.90 1,385,700 44,891,679 32.396 17.16 17.16 17.19 16.98 17.54 2,599,905 17.267 1.58%
2019-05-09 0 31.70 31.65 31.70 31.30 32.45 1,088,806 34,492,663 31.679 16.90 16.87 16.90 16.68 17.30 2,042,861 16.884 -2.61%
2019-05-08 0 32.55 32.55 32.60 32.40 33.60 1,510,309 49,497,153 32.773 17.35 17.35 17.38 17.27 17.91 2,833,702 17.467 -0.76%
2019-05-07 0 32.80 32.70 32.80 32.40 33.05 939,392 30,826,180 32.815 17.48 17.43 17.48 17.27 17.62 1,762,525 17.490 1.08%
2019-05-06 0 32.45 32.45 32.55 31.80 32.90 993,437 32,146,236 32.359 17.30 17.30 17.35 16.95 17.54 1,863,926 17.247 -2.84%
2019-05-03 0 33.40 33.35 33.40 33.05 33.55 1,042,058 34,669,067 33.270 17.80 17.77 17.80 17.62 17.88 1,955,151 17.732 -0.15%
2019-05-02 0 33.45 33.40 33.45 33.00 33.55 700,000 23,375,787 33.394 17.83 17.80 17.83 17.59 17.88 1,313,368 17.798 -0.15%
2019-04-30 0 33.50 33.40 33.50 33.40 34.20 2,653,339 89,428,782 33.704 17.85 17.80 17.85 17.80 18.23 4,978,300 17.964 -1.33%
2019-04-29 0 33.95 33.90 33.95 33.25 34.00 279,745 9,443,229 33.757 18.09 18.07 18.09 17.72 18.12 524,869 17.992 0.89%
2019-04-26 0 33.65 33.60 33.65 33.40 33.90 428,732 14,410,870 33.613 17.93 17.91 17.93 17.80 18.07 804,404 17.915 -0.74%
2019-04-25 0 33.90 33.90 33.95 33.30 34.30 1,157,294 39,282,736 33.944 18.07 18.07 18.09 17.75 18.28 2,171,361 18.091 0.44%
2019-04-24 0 33.75 33.70 33.75 33.10 34.20 2,193,806 73,863,449 33.669 17.99 17.96 17.99 17.64 18.23 4,116,106 17.945 0.00%
2019-04-23 0 33.75 33.70 33.75 33.20 34.25 1,590,231 53,426,037 33.596 17.99 17.96 17.99 17.69 18.25 2,983,654 17.906 -1.60%
2019-04-18 0 34.30 34.20 34.30 33.75 34.55 1,090,982 37,362,265 34.246 18.28 18.23 18.28 17.99 18.41 2,046,944 18.253 -0.15%
2019-04-17 0 34.35 34.35 34.45 34.10 34.80 1,434,247 49,417,210 34.455 18.31 18.31 18.36 18.17 18.55 2,690,991 18.364 -0.43%
2019-04-16 0 34.50 34.45 34.50 34.10 34.95 1,623,529 56,179,728 34.603 18.39 18.36 18.39 18.17 18.63 3,046,129 18.443 -0.14%
2019-04-15 0 34.55 34.55 34.60 34.35 35.40 1,455,473 50,674,320 34.816 18.41 18.41 18.44 18.31 18.87 2,730,816 18.556 0.73%
2019-04-12 0 34.30 34.20 34.30 33.90 34.35 957,270 32,721,748 34.182 18.28 18.23 18.28 18.07 18.31 1,796,068 18.219 0.29%
2019-04-11 0 34.20 34.15 34.20 34.00 34.60 1,795,366 61,642,245 34.334 18.23 18.20 18.23 18.12 18.44 3,368,537 18.299 -0.87%
2019-04-10 0 34.50 34.40 34.50 34.00 34.70 2,042,500 70,381,112 34.458 18.39 18.33 18.39 18.12 18.49 3,832,219 18.366 0.88%
2019-04-09 0 34.20 34.20 34.25 34.10 34.60 1,127,161 38,586,038 34.233 18.23 18.23 18.25 18.17 18.44 2,114,824 18.246 -0.58%
2019-04-08 0 34.40 34.25 34.40 34.05 35.40 1,682,976 57,868,537 34.385 18.33 18.25 18.33 18.15 18.87 3,157,666 18.326 0.29%
2019-04-04 0 34.30 34.30 34.35 33.95 35.00 1,063,000 36,387,903 34.231 18.28 18.28 18.31 18.09 18.65 1,994,443 18.245 -1.58%
2019-04-03 0 34.85 34.80 34.85 34.70 35.15 1,839,896 64,332,017 34.965 18.57 18.55 18.57 18.49 18.73 3,452,086 18.636 -1.27%
2019-04-02 0 35.30 35.25 35.30 35.00 36.55 1,592,717 56,349,058 35.379 18.81 18.79 18.81 18.65 19.48 2,988,319 18.856 -0.42%
2019-04-01 0 35.45 35.40 35.45 35.35 36.90 1,566,791 55,822,092 35.628 18.89 18.87 18.89 18.84 19.67 2,939,675 18.989 1.14%
2019-03-29 0 35.05 35.00 35.05 34.85 35.45 1,664,613 58,499,912 35.143 18.68 18.65 18.68 18.57 18.89 3,123,213 18.731 0.86%
2019-03-28 0 34.75 34.75 34.80 34.10 34.90 1,624,129 56,366,075 34.705 18.52 18.52 18.55 18.17 18.60 3,047,255 18.497 1.76%
2019-03-27 0 34.15 34.15 34.30 33.70 34.35 1,663,779 56,714,026 34.087 18.20 18.20 18.28 17.96 18.31 3,121,648 18.168 1.94%
2019-03-26 0 33.50 33.50 33.55 33.35 33.85 1,178,908 39,487,286 33.495 17.85 17.85 17.88 17.77 18.04 2,211,914 17.852 0.00%
2019-03-25 0 33.50 33.50 33.55 33.30 34.75 992,535 33,337,413 33.588 17.85 17.85 17.88 17.75 18.52 1,862,234 17.902 -2.19%
2019-03-22 0 34.25 34.20 34.25 33.35 35.75 2,581,073 88,833,252 34.417 18.25 18.23 18.25 17.77 19.05 4,842,711 18.344 2.85%
2019-03-21 0 33.30 33.30 33.35 33.25 34.55 1,143,110 38,353,408 33.552 17.75 17.75 17.77 17.72 18.41 2,144,748 17.882 -2.35%
2019-03-20 0 34.10 34.10 34.30 34.00 34.85 1,864,531 64,217,015 34.441 18.17 18.17 18.28 18.12 18.57 3,498,307 18.357 -0.44%
2019-03-19 0 34.25 34.20 34.25 32.75 34.35 2,897,091 98,910,530 34.141 18.25 18.23 18.25 17.46 18.31 5,435,637 18.197 5.38%
2019-03-18 0 32.50 32.50 32.65 31.90 32.80 1,004,600 32,682,006 32.532 17.32 17.32 17.40 17.00 17.48 1,884,870 17.339 1.72%
2019-03-15 0 31.95 31.95 32.05 31.95 32.75 6,121,090 196,305,919 32.070 17.03 17.03 17.08 17.03 17.46 11,484,632 17.093 0.47%
2019-03-14 0 31.80 31.75 31.80 31.25 32.10 2,801,794 88,998,524 31.765 16.95 16.92 16.95 16.66 17.11 5,256,837 16.930 -0.47%
2019-03-13 0 31.95 31.95 32.05 31.55 32.55 2,403,638 76,814,381 31.958 17.03 17.03 17.08 16.82 17.35 4,509,801 17.033 -1.24%
2019-03-12 0 32.35 32.35 32.40 32.25 32.55 1,038,214 33,639,574 32.401 17.24 17.24 17.27 17.19 17.35 1,947,938 17.269 0.94%
2019-03-11 0 32.05 32.05 32.10 31.85 32.40 1,774,147 56,790,080 32.010 17.08 17.08 17.11 16.98 17.27 3,328,725 17.061 -1.23%
2019-03-08 0 32.45 32.40 32.45 32.40 33.50 1,036,832 33,957,715 32.751 17.30 17.27 17.30 17.27 17.85 1,945,345 17.456 -2.55%
2019-03-07 0 33.30 33.25 33.30 32.85 33.35 1,060,000 35,215,335 33.222 17.75 17.72 17.75 17.51 17.77 1,988,814 17.707 1.06%
2019-03-06 0 32.95 32.95 33.00 32.85 33.85 1,437,349 47,718,441 33.199 17.56 17.56 17.59 17.51 18.04 2,696,811 17.694 -1.93%
2019-03-05 0 33.60 33.55 33.60 32.95 33.75 1,253,668 42,101,606 33.583 17.91 17.88 17.91 17.56 17.99 2,352,182 17.899 1.51%
2019-03-04 0 33.10 33.10 33.15 32.35 33.15 1,768,444 57,715,501 32.636 17.64 17.64 17.67 17.24 17.67 3,318,025 17.395 2.95%
2019-03-01 0 32.15 32.15 32.20 31.80 33.60 2,687,749 86,553,752 32.203 17.14 17.14 17.16 16.95 17.91 5,042,861 17.164 -1.98%
2019-02-28 0 32.80 32.80 32.85 32.80 33.90 1,880,659 62,315,471 33.135 17.48 17.48 17.51 17.48 18.07 3,528,567 17.660 -3.53%
2019-02-27 0 34.00 33.85 34.00 33.00 34.75 2,417,711 82,297,932 34.040 18.12 18.04 18.12 17.59 18.52 4,536,205 18.142 4.29%
2019-02-26 0 32.60 32.50 32.60 32.20 33.30 1,588,518 51,880,609 32.660 17.38 17.32 17.38 17.16 17.75 2,980,440 17.407 -0.76%
2019-02-25 0 32.85 32.85 32.95 32.75 33.40 1,343,328 44,277,147 32.961 17.51 17.51 17.56 17.46 17.80 2,520,405 17.567 -1.35%
2019-02-22 0 33.30 33.30 33.40 32.90 33.75 1,092,318 36,471,269 33.389 17.75 17.75 17.80 17.54 17.99 2,049,450 17.796 0.15%
2019-02-21 0 33.25 33.25 33.35 33.05 33.55 2,666,231 88,930,353 33.354 17.72 17.72 17.77 17.62 17.88 5,002,488 17.777 -0.30%
2019-02-20 0 33.35 33.35 33.45 33.10 33.90 1,024,279 34,201,200 33.391 17.77 17.77 17.83 17.64 18.07 1,921,793 17.797 -0.89%
2019-02-19 0 33.65 33.60 33.65 33.30 34.00 897,010 30,227,962 33.699 17.93 17.91 17.93 17.75 18.12 1,683,006 17.961 0.90%
2019-02-18 0 33.35 33.30 33.35 33.00 33.45 1,323,000 43,873,726 33.162 17.77 17.75 17.77 17.59 17.83 2,482,265 17.675 1.21%
2019-02-15 0 32.95 32.95 33.00 32.80 33.30 1,853,340 61,151,050 32.995 17.56 17.56 17.59 17.48 17.75 3,477,310 17.586 -0.90%
2019-02-14 0 33.25 33.20 33.25 32.60 33.30 1,599,098 52,839,139 33.043 17.72 17.69 17.72 17.38 17.75 3,000,291 17.611 2.31%
2019-02-13 0 32.50 32.50 32.55 32.45 32.90 969,000 31,595,854 32.607 17.32 17.32 17.35 17.30 17.54 1,818,076 17.379 -0.31%
2019-02-12 0 32.60 32.60 32.70 32.30 32.85 922,943 30,060,062 32.570 17.38 17.38 17.43 17.22 17.51 1,731,662 17.359 0.00%
2019-02-11 0 32.60 32.55 32.60 32.20 32.80 1,360,976 44,295,482 32.547 17.38 17.35 17.38 17.16 17.48 2,553,517 17.347 0.31%
2019-02-08 0 32.50 32.50 32.65 31.95 33.35 2,478,783 80,639,231 32.532 17.32 17.32 17.40 17.03 17.77 4,650,791 17.339 -2.69%
2019-02-04 0 33.40 33.35 33.40 32.55 33.40 870,887 28,846,365 33.123 17.80 17.77 17.80 17.35 17.80 1,633,993 17.654 0.91%
2019-02-01 0 33.10 33.00 33.10 32.30 33.10 1,536,541 50,443,140 32.829 17.64 17.59 17.64 17.22 17.64 2,882,919 17.497 2.16%
2019-01-31 0 32.40 32.35 32.40 31.90 32.60 2,089,142 67,397,128 32.261 17.27 17.24 17.27 17.00 17.38 3,919,731 17.194 1.57%
2019-01-30 0 31.90 31.85 31.90 31.25 32.50 1,630,071 52,103,253 31.964 17.00 16.98 17.00 16.66 17.32 3,058,404 17.036 0.63%
2019-01-29 0 31.70 31.60 31.70 31.05 31.75 1,851,164 58,368,344 31.531 16.90 16.84 16.90 16.55 16.92 3,473,227 16.805 0.63%
2019-01-28 0 31.50 31.45 31.50 30.95 32.00 1,947,048 61,098,872 31.380 16.79 16.76 16.79 16.50 17.06 3,653,129 16.725 -1.25%
2019-01-25 0 31.90 31.75 31.90 30.70 31.90 3,693,076 116,968,123 31.672 17.00 16.92 17.00 16.36 17.00 6,929,096 16.881 4.93%
2019-01-24 0 30.40 30.35 30.40 30.20 30.85 3,139,532 95,772,083 30.505 16.20 16.18 16.20 16.10 16.44 5,890,514 16.259 1.16%
2019-01-23 0 30.05 30.00 30.05 29.00 30.25 3,712,733 110,800,681 29.843 16.02 15.99 16.02 15.46 16.12 6,965,977 15.906 3.98%
2019-01-22 0 28.90 28.90 28.95 28.50 29.00 1,528,320 44,117,373 28.867 15.40 15.40 15.43 15.19 15.46 2,867,495 15.385 0.17%
2019-01-21 0 28.85 28.85 28.90 28.50 29.10 1,188,086 34,256,545 28.833 15.38 15.38 15.40 15.19 15.51 2,229,134 15.368 1.58%
2019-01-18 0 28.40 28.35 28.40 28.35 28.90 957,397 27,371,794 28.590 15.14 15.11 15.14 15.11 15.40 1,796,306 15.238 -0.87%
2019-01-17 0 28.65 28.60 28.65 28.25 28.90 1,945,874 55,705,548 28.628 15.27 15.24 15.27 15.06 15.40 3,650,926 15.258 0.53%
2019-01-16 0 28.50 28.45 28.50 28.20 28.80 2,008,500 57,162,782 28.460 15.19 15.16 15.19 15.03 15.35 3,768,427 15.169 0.35%
2019-01-15 0 28.40 28.35 28.40 27.70 28.40 1,830,928 51,687,190 28.230 15.14 15.11 15.14 14.76 15.14 3,435,260 15.046 1.79%
2019-01-14 0 27.90 27.90 27.95 27.60 28.20 1,747,125 48,686,741 27.867 14.87 14.87 14.90 14.71 15.03 3,278,025 14.852 0.36%
2019-01-11 0 27.80 27.80 27.85 27.70 28.30 1,465,264 40,816,907 27.856 14.82 14.82 14.84 14.76 15.08 2,749,186 14.847 -0.71%
2019-01-10 0 28.00 27.95 28.00 27.65 28.20 1,747,327 48,867,419 27.967 14.92 14.90 14.92 14.74 15.03 3,278,404 14.906 -1.23%
2019-01-09 0 28.35 28.30 28.35 28.15 28.90 1,276,252 36,310,441 28.451 15.11 15.08 15.11 15.00 15.40 2,394,555 15.164 0.71%
2019-01-08 0 28.15 28.10 28.15 27.50 28.35 2,390,098 67,229,115 28.128 15.00 14.98 15.00 14.66 15.11 4,484,397 14.992 2.18%
2019-01-07 0 27.55 27.50 27.55 27.05 27.75 841,460 23,180,814 27.548 14.68 14.66 14.68 14.42 14.79 1,578,781 14.683 1.66%
2019-01-04 0 27.10 27.05 27.10 26.60 27.30 927,705 25,140,756 27.100 14.44 14.42 14.44 14.18 14.55 1,740,597 14.444 0.37%
2019-01-03 0 27.00 26.95 27.00 26.55 27.95 1,176,742 31,885,045 27.096 14.39 14.36 14.39 14.15 14.90 2,207,850 14.442 1.69%
2019-01-02 0 26.55 26.45 26.55 26.40 27.00 770,698 20,463,964 26.553 14.15 14.10 14.15 14.07 14.39 1,446,014 14.152 -0.75%
2018-12-31 0 26.75 26.75 26.95 26.75 27.45 688,947 18,637,495 27.052 14.26 14.26 14.36 14.26 14.63 1,292,630 14.418 -0.37%
2018-12-28 0 26.85 26.80 26.85 26.55 27.00 1,019,170 27,249,746 26.737 14.31 14.28 14.31 14.15 14.39 1,912,207 14.250 0.37%
2018-12-27 0 26.75 26.70 26.75 26.60 27.15 1,637,976 43,932,137 26.821 14.26 14.23 14.26 14.18 14.47 3,073,236 14.295 -1.11%
2018-12-24 0 27.05 27.00 27.05 26.80 27.65 853,878 23,127,232 27.085 14.42 14.39 14.42 14.28 14.74 1,602,080 14.436 -2.17%
2018-12-21 0 27.65 27.65 27.70 27.55 28.65 3,410,665 94,805,730 27.797 14.74 14.74 14.76 14.68 15.27 6,399,225 14.815 -3.66%
2018-12-20 0 28.70 28.65 28.70 28.55 29.30 2,900,930 83,630,661 28.829 15.30 15.27 15.30 15.22 15.62 5,442,840 15.365 0.70%
2018-12-19 0 28.50 28.45 28.50 28.25 28.80 1,599,988 45,610,730 28.507 15.19 15.16 15.19 15.06 15.35 3,001,961 15.194 1.06%
2018-12-18 0 28.20 28.15 28.20 28.15 29.15 2,319,478 65,997,802 28.454 15.03 15.00 15.03 15.00 15.54 4,351,897 15.165 -0.88%
2018-12-17 0 28.45 28.35 28.45 28.25 28.60 1,955,548 55,621,953 28.443 15.16 15.11 15.16 15.06 15.24 3,669,077 15.160 0.53%
2018-12-14 0 28.30 28.25 28.30 27.80 28.50 2,001,157 56,386,886 28.177 15.08 15.06 15.08 14.82 15.19 3,754,650 15.018 -0.88%
2018-12-13 0 28.55 28.40 28.55 28.00 28.95 2,763,547 78,407,444 28.372 15.22 15.14 15.22 14.92 15.43 5,185,076 15.122 2.51%
2018-12-12 0 27.85 27.80 27.85 27.35 28.15 1,273,099 35,415,162 27.818 14.84 14.82 14.84 14.58 15.00 2,388,639 14.827 1.27%
2018-12-11 0 27.50 27.45 27.50 27.35 28.25 1,879,159 51,829,257 27.581 14.66 14.63 14.66 14.58 15.06 3,525,753 14.700 -1.26%
2018-12-10 0 27.85 27.85 27.90 27.40 28.10 2,041,639 56,408,579 27.629 14.84 14.84 14.87 14.60 14.98 3,830,604 14.726 -0.18%
2018-12-07 0 27.90 27.85 27.90 27.80 28.55 2,410,286 67,369,736 27.951 14.87 14.84 14.87 14.82 15.22 4,522,274 14.897 1.82%
2018-12-06 0 27.40 27.25 27.40 26.85 27.40 3,210,780 87,265,801 27.179 14.60 14.52 14.60 14.31 14.60 6,024,193 14.486 1.29%
2018-12-05 0 27.05 27.00 27.05 26.90 27.45 1,311,161 35,572,606 27.131 14.42 14.39 14.42 14.34 14.63 2,460,052 14.460 -1.28%
2018-12-04 0 27.40 27.35 27.40 27.00 27.70 2,625,028 71,953,060 27.410 14.60 14.58 14.60 14.39 14.76 4,925,182 14.609 0.37%
2018-12-03 0 27.30 27.25 27.30 27.15 27.60 1,565,711 42,745,367 27.301 14.55 14.52 14.55 14.47 14.71 2,937,649 14.551 1.68%
2018-11-30 0 26.85 26.85 26.90 26.50 27.05 2,781,020 74,657,964 26.846 14.31 14.31 14.34 14.12 14.42 5,217,860 14.308 -0.74%
2018-11-29 0 27.05 27.00 27.05 26.70 27.75 1,703,928 46,258,586 27.148 14.42 14.39 14.42 14.23 14.79 3,196,977 14.469 1.31%
2018-11-28 0 26.70 26.70 26.75 25.80 26.85 1,792,802 47,256,014 26.359 14.23 14.23 14.26 13.75 14.31 3,363,726 14.049 0.95%
2018-11-27 0 26.45 26.40 26.45 26.15 26.80 1,575,726 41,637,084 26.424 14.10 14.07 14.10 13.94 14.28 2,956,440 14.084 -0.94%
2018-11-26 0 26.70 26.65 26.70 26.35 27.25 1,039,000 27,878,925 26.832 14.23 14.20 14.23 14.04 14.52 1,949,413 14.301 1.71%
2018-11-23 0 26.25 26.20 26.25 26.05 26.85 508,845 13,354,367 26.244 13.99 13.96 13.99 13.88 14.31 954,715 13.988 -1.32%
2018-11-22 0 26.60 26.55 26.60 26.40 26.90 756,748 20,180,366 26.667 14.18 14.15 14.18 14.07 14.34 1,419,841 14.213 1.14%
2018-11-21 0 26.30 26.30 26.50 25.55 26.75 1,929,659 50,925,143 26.391 14.02 14.02 14.12 13.62 14.26 3,620,503 14.066 1.15%
2018-11-20 0 26.00 25.95 26.00 25.55 26.15 2,369,323 61,121,336 25.797 13.86 13.83 13.86 13.62 13.94 4,445,418 13.749 -2.44%
2018-11-19 0 26.65 26.60 26.65 26.50 27.00 2,102,940 56,086,894 26.671 14.20 14.18 14.20 14.12 14.39 3,945,619 14.215 1.14%
2018-11-16 0 26.35 26.30 26.35 25.95 26.70 2,459,929 64,868,452 26.370 14.04 14.02 14.04 13.83 14.23 4,615,416 14.055 0.96%
2018-11-15 0 26.10 26.05 26.10 25.10 26.15 2,053,000 53,115,884 25.872 13.91 13.88 13.91 13.38 13.94 3,851,920 13.789 2.96%
2018-11-14 0 25.35 25.35 25.40 25.05 25.60 1,321,500 33,432,575 25.299 13.51 13.51 13.54 13.35 13.64 2,479,451 13.484 -0.20%
2018-11-13 0 25.40 25.35 25.40 25.10 25.55 1,476,683 37,456,557 25.365 13.54 13.51 13.54 13.38 13.62 2,770,611 13.519 -0.59%
2018-11-12 0 25.55 25.45 25.55 25.00 25.60 817,500 20,798,328 25.441 13.62 13.56 13.62 13.32 13.64 1,533,826 13.560 1.59%
2018-11-09 0 25.15 25.15 25.20 25.05 25.40 1,271,000 32,005,206 25.181 13.40 13.40 13.43 13.35 13.54 2,384,701 13.421 -0.98%
2018-11-08 0 25.40 25.35 25.40 25.15 25.75 1,614,281 40,897,781 25.335 13.54 13.51 13.54 13.40 13.72 3,028,778 13.503 0.40%
2018-11-07 0 25.30 25.30 25.35 25.05 25.65 1,382,706 35,006,935 25.318 13.48 13.48 13.51 13.35 13.67 2,594,288 13.494 0.40%
2018-11-06 0 25.20 25.20 25.25 24.60 25.45 1,982,352 49,626,621 25.034 13.43 13.43 13.46 13.11 13.56 3,719,367 13.343 -0.79%
2018-11-05 0 25.40 25.40 25.45 25.15 26.05 1,229,387 31,289,781 25.452 13.54 13.54 13.56 13.40 13.88 2,306,625 13.565 -1.93%
2018-11-02 0 25.90 25.90 25.95 25.50 26.50 2,643,017 68,529,116 25.928 13.80 13.80 13.83 13.59 14.12 4,958,933 13.819 2.37%
2018-11-01 0 25.30 25.30 25.35 24.75 25.60 2,565,432 64,914,809 25.304 13.48 13.48 13.51 13.19 13.64 4,813,365 13.486 2.64%
2018-10-31 0 24.65 24.60 24.65 23.95 24.75 1,823,820 44,709,315 24.514 13.14 13.11 13.14 12.76 13.19 3,421,923 13.066 1.23%
2018-10-30 0 24.35 24.35 24.40 23.90 24.50 923,977 22,378,149 24.219 12.98 12.98 13.00 12.74 13.06 1,733,602 12.908 0.41%
2018-10-29 0 24.25 24.25 24.30 24.00 24.70 840,556 20,401,291 24.271 12.92 12.92 12.95 12.79 13.16 1,577,084 12.936 -0.21%
2018-10-26 0 24.30 24.25 24.30 24.05 24.65 1,357,219 32,972,906 24.294 12.95 12.92 12.95 12.82 13.14 2,546,468 12.948 0.21%
2018-10-25 0 24.25 24.25 24.30 23.85 24.50 2,683,657 65,103,582 24.259 12.92 12.92 12.95 12.71 13.06 5,035,184 12.930 -1.82%
2018-10-24 0 24.70 24.70 24.80 24.50 25.20 2,157,104 53,288,523 24.704 13.16 13.16 13.22 13.06 13.43 4,047,244 13.167 -0.60%
2018-10-23 0 24.85 24.85 24.90 24.80 25.60 2,042,997 51,061,968 24.994 13.24 13.24 13.27 13.22 13.64 3,833,152 13.321 -2.36%
2018-10-22 0 25.45 25.45 25.55 24.90 25.85 1,282,821 32,519,682 25.350 13.56 13.56 13.62 13.27 13.78 2,406,880 13.511 1.80%
2018-10-19 0 25.00 24.95 25.00 24.65 25.20 1,568,363 39,177,213 24.980 13.32 13.30 13.32 13.14 13.43 2,942,625 13.314 -0.40%
2018-10-18 0 25.10 25.00 25.10 24.95 25.90 2,385,483 60,119,838 25.202 13.38 13.32 13.38 13.30 13.80 4,475,738 13.432 0.20%
2018-10-16 0 25.05 25.05 25.10 24.60 25.50 2,684,572 67,076,593 24.986 13.35 13.35 13.38 13.11 13.59 5,036,900 13.317 -1.57%
2018-10-15 0 25.45 25.40 25.45 25.10 25.70 1,609,374 41,010,935 25.483 13.56 13.54 13.56 13.38 13.70 3,019,571 13.582 1.60%
2018-10-12 0 25.05 25.05 25.10 24.00 25.40 3,314,318 82,668,889 24.943 13.35 13.35 13.38 12.79 13.54 6,218,455 13.294 3.30%
2018-10-11 0 24.25 24.20 24.25 23.85 24.85 4,503,258 109,086,692 24.224 12.92 12.90 12.92 12.71 13.24 8,449,191 12.911 -4.53%
2018-10-10 0 25.40 25.40 25.50 25.20 25.75 3,600,948 91,681,693 25.460 13.54 13.54 13.59 13.43 13.72 6,756,241 13.570 0.40%
2018-10-09 0 25.30 25.25 25.30 24.70 25.65 2,387,794 60,376,887 25.286 13.48 13.46 13.48 13.16 13.67 4,480,074 13.477 -0.78%
2018-10-08 0 25.50 25.45 25.50 25.35 26.10 1,179,889 30,275,633 25.660 13.59 13.56 13.59 13.51 13.91 2,213,755 13.676 -1.92%
2018-10-05 0 26.00 25.95 26.00 25.15 26.10 2,402,300 61,719,902 25.692 13.86 13.83 13.86 13.40 13.91 4,507,290 13.693 0.78%
2018-10-04 0 25.80 25.70 25.80 25.50 26.10 2,864,784 73,645,377 25.707 13.75 13.70 13.75 13.59 13.91 5,375,021 13.701 -1.34%
2018-10-03 0 26.15 26.10 26.15 25.40 26.25 1,860,910 48,412,236 26.015 13.94 13.91 13.94 13.54 13.99 3,491,513 13.866 1.95%
2018-10-02 0 25.65 25.60 25.65 25.35 26.80 6,564,047 170,396,901 25.959 13.67 13.64 13.67 13.51 14.28 12,315,725 13.836 -3.39%
2018-09-28 0 26.55 26.50 26.55 26.35 27.70 7,041,923 189,582,462 26.922 14.15 14.12 14.15 14.04 14.76 13,212,335 14.349 -3.45%
2018-09-27 0 27.50 27.45 27.50 27.25 28.00 2,358,701 65,243,932 27.661 14.66 14.63 14.66 14.52 14.92 4,425,488 14.743 -0.36%
2018-09-26 0 27.60 27.55 27.60 27.35 27.80 2,888,261 79,693,523 27.592 14.71 14.68 14.71 14.58 14.82 5,419,070 14.706 0.91%
2018-09-24 0 27.35 27.35 27.45 27.15 27.55 1,743,824 47,732,841 27.373 14.58 14.58 14.63 14.47 14.68 3,271,832 14.589 -1.97%
2018-09-21 0 27.90 27.75 27.90 26.65 27.90 4,622,389 127,386,323 27.559 14.87 14.79 14.87 14.20 14.87 8,672,709 14.688 5.28%
2018-09-20 0 26.50 26.50 26.60 26.50 27.80 4,845,454 130,046,927 26.839 14.12 14.12 14.18 14.12 14.82 9,091,233 14.305 -4.16%
2018-09-19 0 27.65 27.65 27.70 27.15 27.90 2,027,500 56,142,541 27.691 14.74 14.74 14.76 14.47 14.87 3,804,076 14.759 -0.54%
2018-09-18 0 27.80 27.75 27.80 26.60 27.95 3,705,144 101,216,069 27.318 14.82 14.79 14.82 14.18 14.90 6,951,738 14.560 0.91%
2018-09-17 0 27.55 27.50 27.55 27.05 27.60 4,158,158 112,681,578 27.099 14.68 14.66 14.68 14.42 14.71 7,801,701 14.443 -0.18%
2018-09-14 0 27.60 27.55 27.60 27.10 27.65 9,363,700 253,899,605 27.115 14.71 14.68 14.71 14.44 14.74 17,568,545 14.452 0.73%
2018-09-13 0 27.40 27.35 27.40 26.90 28.45 3,121,288 85,387,598 27.357 14.60 14.58 14.60 14.34 15.16 5,856,284 14.581 -0.90%
2018-09-12 0 27.65 27.65 27.75 27.05 27.95 4,308,518 118,767,304 27.566 14.74 14.74 14.79 14.42 14.90 8,083,812 14.692 2.98%
2018-09-11 0 26.85 26.85 26.90 26.55 27.15 1,911,000 51,372,927 26.883 14.31 14.31 14.34 14.15 14.47 3,585,494 14.328 0.19%
2018-09-10 0 26.80 26.80 26.95 26.70 27.50 2,629,497 70,762,693 26.911 14.28 14.28 14.36 14.23 14.66 4,933,567 14.343 -3.60%
2018-09-07 0 27.80 27.75 27.80 27.30 28.30 3,348,232 93,006,232 27.778 14.82 14.79 14.82 14.55 15.08 6,282,086 14.805 -0.18%
2018-09-06 0 27.85 27.80 27.85 27.75 28.90 2,540,363 71,206,565 28.030 14.84 14.82 14.84 14.79 15.40 4,766,330 14.939 -1.94%
2018-09-05 0 28.40 28.40 28.45 28.20 29.30 5,182,372 147,809,333 28.522 15.14 15.14 15.16 15.03 15.62 9,723,372 15.201 -2.41%
2018-09-04 0 29.10 29.05 29.10 28.50 29.30 2,779,285 80,601,979 29.001 15.51 15.48 15.51 15.19 15.62 5,214,605 15.457 1.93%
2018-09-03 0 28.95 28.95 29.00 28.80 29.95 1,682,168 49,137,677 29.211 15.22 15.22 15.24 15.14 15.74 3,200,370 15.354 -2.69%
2018-08-31 0 29.75 29.70 29.75 29.35 30.50 5,749,919 172,759,359 30.046 15.64 15.61 15.64 15.43 16.03 10,939,374 15.792 -0.83%
2018-08-30 0 30.00 29.95 30.00 29.50 30.45 2,657,426 79,898,603 30.066 15.77 15.74 15.77 15.51 16.01 5,055,824 15.803 0.67%
2018-08-29 0 29.80 29.75 29.80 29.75 30.45 4,584,716 137,341,279 29.956 15.66 15.64 15.66 15.64 16.01 8,722,545 15.746 -1.65%
2018-08-28 0 30.30 30.25 30.30 30.10 31.10 4,461,580 135,370,364 30.341 15.93 15.90 15.93 15.82 16.35 8,488,275 15.948 -2.10%
2018-08-27 0 30.95 30.95 31.00 30.05 31.25 3,806,000 116,997,581 30.740 16.27 16.27 16.29 15.79 16.43 7,241,017 16.158 2.15%
2018-08-24 0 30.30 30.30 30.35 29.45 30.70 5,442,014 164,232,803 30.179 15.93 15.93 15.95 15.48 16.14 10,353,577 15.862 -2.10%
2018-08-23 0 30.95 30.90 30.95 30.15 32.00 8,868,399 272,923,428 30.775 16.27 16.24 16.27 15.85 16.82 16,872,366 16.176 -2.67%
2018-08-22 0 31.80 31.75 31.80 31.70 35.90 7,933,050 259,605,643 32.725 16.71 16.69 16.71 16.66 18.87 15,092,840 17.201 -13.11%
2018-08-21 0 36.60 36.55 36.60 35.55 38.60 3,868,775 141,898,376 36.678 19.24 19.21 19.24 18.69 20.29 7,360,448 19.278 -3.05%
2018-08-20 0 37.75 37.70 37.75 36.85 38.10 992,542 37,397,743 37.679 19.84 19.82 19.84 19.37 20.03 1,888,338 19.805 0.13%
2018-08-17 0 37.70 37.65 37.70 37.35 39.25 1,250,711 47,422,640 37.917 19.82 19.79 19.82 19.63 20.63 2,379,511 19.930 -2.84%
2018-08-16 0 38.80 38.75 38.80 37.75 39.60 2,732,571 106,247,171 38.882 20.39 20.37 20.39 19.84 20.81 5,198,789 20.437 3.19%
2018-08-15 0 37.60 37.55 37.60 37.05 39.10 2,363,360 89,127,534 37.712 19.76 19.74 19.76 19.47 20.55 4,496,356 19.822 -2.97%
2018-08-14 0 38.75 38.75 38.80 38.45 39.95 945,595 36,787,559 38.904 20.37 20.37 20.39 20.21 21.00 1,799,020 20.449 0.52%
2018-08-13 0 38.55 38.55 38.70 38.35 38.85 613,343 23,666,165 38.586 20.26 20.26 20.34 20.16 20.42 1,166,901 20.281 -1.03%
2018-08-10 0 38.95 38.90 38.95 38.40 39.70 1,072,785 41,805,936 38.970 20.47 20.45 20.47 20.18 20.87 2,041,002 20.483 0.39%
2018-08-09 0 38.80 38.75 38.80 38.50 39.70 1,126,738 43,755,457 38.834 20.39 20.37 20.39 20.24 20.87 2,143,649 20.412 -1.27%
2018-08-08 0 39.30 39.30 39.35 39.30 40.45 1,790,667 71,240,705 39.784 20.66 20.66 20.68 20.66 21.26 3,406,792 20.911 -0.38%
2018-08-07 0 39.45 39.45 39.55 39.30 40.45 557,527 22,047,421 39.545 20.74 20.74 20.79 20.66 21.26 1,060,710 20.786 0.38%
2018-08-06 0 39.30 39.30 39.40 38.85 40.00 785,833 30,947,580 39.382 20.66 20.66 20.71 20.42 21.02 1,495,068 20.700 -0.13%
2018-08-03 0 39.35 39.30 39.35 38.85 40.50 1,438,900 56,948,864 39.578 20.68 20.66 20.68 20.42 21.29 2,737,546 20.803 1.03%
2018-08-02 0 38.95 38.95 39.10 38.20 39.60 1,317,504 51,204,771 38.865 20.47 20.47 20.55 20.08 20.81 2,506,587 20.428 -1.14%
2018-08-01 0 39.40 39.30 39.40 39.10 41.10 2,197,383 88,336,307 40.201 20.71 20.66 20.71 20.55 21.60 4,180,580 21.130 -0.88%
2018-07-31 0 39.75 39.65 39.75 37.90 39.90 2,426,523 95,290,108 39.270 20.89 20.84 20.89 19.92 20.97 4,616,525 20.641 1.02%
2018-07-30 0 39.35 39.35 39.50 39.00 39.85 750,443 29,637,034 39.493 20.68 20.68 20.76 20.50 20.95 1,427,738 20.758 0.25%
2018-07-27 0 39.25 39.25 39.30 38.65 39.90 1,434,173 56,516,129 39.407 20.63 20.63 20.66 20.32 20.97 2,728,552 20.713 0.64%
2018-07-26 0 39.00 38.90 39.00 38.40 39.15 1,215,763 47,249,780 38.864 20.50 20.45 20.50 20.18 20.58 2,313,022 20.428 1.17%
2018-07-25 0 38.55 38.55 38.65 37.35 40.35 4,745,017 182,496,731 38.461 20.26 20.26 20.32 19.63 21.21 9,027,522 20.216 5.04%
2018-07-24 0 36.70 36.65 36.70 35.60 36.90 1,895,843 69,172,709 36.487 19.29 19.26 19.29 18.71 19.40 3,606,892 19.178 3.09%
2018-07-23 0 35.60 35.60 35.70 35.25 36.15 460,448 16,423,440 35.668 18.71 18.71 18.76 18.53 19.00 876,015 18.748 -2.20%
2018-07-20 0 36.40 36.30 36.40 34.90 36.40 1,069,156 38,370,380 35.888 19.13 19.08 19.13 18.34 19.13 2,034,098 18.864 2.97%
2018-07-19 0 35.35 35.35 35.40 35.20 35.90 1,534,943 54,516,559 35.517 18.58 18.58 18.61 18.50 18.87 2,920,270 18.668 -1.94%
2018-07-18 0 36.05 36.00 36.05 35.90 36.80 1,783,198 64,414,167 36.123 18.95 18.92 18.95 18.87 19.34 3,392,582 18.987 -0.83%
2018-07-17 0 36.35 36.25 36.35 36.10 37.00 1,075,998 39,137,564 36.373 19.11 19.05 19.11 18.97 19.45 2,047,115 19.118 -0.27%
2018-07-16 0 36.45 36.45 36.55 36.05 37.05 702,713 25,565,617 36.381 19.16 19.16 19.21 18.95 19.47 1,336,930 19.123 -0.95%
2018-07-13 0 36.80 36.75 36.80 36.65 37.70 608,000 22,400,737 36.843 19.34 19.32 19.34 19.26 19.82 1,156,736 19.365 -0.94%
2018-07-12 0 37.15 37.10 37.15 36.90 38.15 1,789,227 66,617,994 37.233 19.53 19.50 19.53 19.40 20.05 3,404,052 19.570 0.54%
2018-07-11 0 36.95 36.95 37.00 36.70 37.25 1,037,317 38,326,671 36.948 19.42 19.42 19.45 19.29 19.58 1,973,523 19.420 -0.27%
2018-07-10 0 37.05 37.00 37.05 36.90 38.20 2,545,506 94,898,391 37.281 19.47 19.45 19.47 19.40 20.08 4,842,893 19.595 0.41%
2018-07-09 0 36.90 36.90 36.95 36.80 38.05 812,728 30,081,456 37.013 19.40 19.40 19.42 19.34 20.00 1,546,237 19.455 0.82%
2018-07-06 0 36.60 36.50 36.60 35.85 36.90 1,354,247 49,325,504 36.423 19.24 19.19 19.24 18.84 19.40 2,576,491 19.144 0.69%
2018-07-05 0 36.35 36.30 36.35 35.85 37.35 1,144,534 41,660,613 36.400 19.11 19.08 19.11 18.84 19.63 2,177,507 19.132 -0.14%
2018-07-04 0 36.40 36.40 36.50 36.00 37.40 1,089,796 39,634,312 36.369 19.13 19.13 19.19 18.92 19.66 2,073,366 19.116 -1.75%
2018-07-03 0 37.05 37.05 37.10 36.10 38.00 3,290,525 121,974,323 37.068 19.47 19.47 19.50 18.97 19.97 6,260,312 19.484 -1.33%
2018-06-29 0 37.55 37.55 37.65 37.50 38.20 2,733,084 102,978,100 37.678 19.74 19.74 19.79 19.71 20.08 5,199,765 19.804 -1.70%
2018-06-28 0 38.20 38.10 38.20 36.90 38.90 2,587,811 98,651,343 38.122 20.08 20.03 20.08 19.40 20.45 4,923,380 20.037 -0.52%
2018-06-27 0 38.40 38.40 38.50 38.40 40.40 1,929,351 75,401,582 39.081 20.18 20.18 20.24 20.18 21.23 3,670,642 20.542 -4.24%
2018-06-26 0 40.10 40.05 40.10 39.50 41.20 3,344,076 134,157,953 40.118 21.08 21.05 21.08 20.76 21.66 6,362,194 21.087 -2.91%
2018-06-25 0 41.30 41.20 41.30 40.95 42.95 1,850,522 77,004,738 41.612 21.71 21.66 21.71 21.52 22.58 3,520,668 21.872 -2.71%
2018-06-22 0 42.45 42.45 42.50 42.30 42.95 1,726,691 73,576,217 42.611 22.31 22.31 22.34 22.23 22.58 3,285,076 22.397 -1.28%
2018-06-21 0 43.00 42.90 43.00 42.60 44.25 2,875,274 123,692,374 43.019 22.60 22.55 22.60 22.39 23.26 5,470,286 22.612 -0.46%
2018-06-20 0 43.20 43.15 43.20 41.35 44.45 4,310,044 185,706,838 43.087 22.71 22.68 22.71 21.73 23.36 8,199,974 22.647 3.35%
2018-06-19 0 41.80 41.65 41.80 41.30 44.90 4,091,459 172,047,429 42.050 21.97 21.89 21.97 21.71 23.60 7,784,110 22.102 -0.71%
2018-06-15 0 42.10 42.10 42.15 41.60 42.80 1,982,351 83,709,930 42.228 22.13 22.13 22.15 21.87 22.50 3,771,476 22.196 -1.75%
2018-06-14 0 42.85 42.80 42.85 41.95 43.00 1,797,735 76,883,107 42.767 22.52 22.50 22.52 22.05 22.60 3,420,239 22.479 1.54%
2018-06-13 0 42.20 42.15 42.20 41.80 42.35 969,350 40,821,106 42.112 22.18 22.15 22.18 21.97 22.26 1,844,214 22.135 0.12%
2018-06-12 0 42.15 42.05 42.15 41.90 42.75 1,701,714 71,651,801 42.106 22.15 22.10 22.15 22.02 22.47 3,237,556 22.131 0.24%
2018-06-11 0 42.05 42.05 42.10 41.45 42.20 981,945 41,149,437 41.906 22.10 22.10 22.13 21.79 22.18 1,868,177 22.027 1.69%
2018-06-08 0 41.35 41.25 41.35 41.00 41.65 900,749 37,134,476 41.226 21.73 21.68 21.73 21.55 21.89 1,713,699 21.669 -1.43%
2018-06-07 0 41.95 41.85 41.95 41.20 42.00 1,397,934 58,204,001 41.636 22.05 22.00 22.05 21.66 22.08 2,659,607 21.884 1.08%
2018-06-06 0 41.50 41.45 41.50 40.75 41.75 3,188,439 131,005,455 41.088 21.81 21.79 21.81 21.42 21.94 6,066,090 21.596 0.73%
2018-06-05 0 41.20 41.20 41.35 41.05 41.95 1,933,891 79,929,440 41.331 21.66 21.66 21.73 21.58 22.05 3,679,279 21.724 -0.24%
2018-06-04 0 41.30 41.30 41.35 40.80 42.00 2,665,269 110,178,621 41.339 21.71 21.71 21.73 21.45 22.08 5,070,745 21.728 -0.72%
2018-06-01 0 41.60 41.40 41.60 41.00 42.15 1,624,361 67,335,056 41.453 21.87 21.76 21.87 21.55 22.15 3,090,390 21.789 -0.83%
2018-05-31 0 41.95 41.95 42.00 39.40 42.15 5,871,033 244,124,069 41.581 22.05 22.05 22.08 20.71 22.15 11,169,797 21.856 5.80%
2018-05-30 0 39.65 39.50 39.65 38.85 39.95 1,805,478 71,207,808 39.440 20.84 20.76 20.84 20.42 21.00 3,434,970 20.730 -1.49%
2018-05-29 0 40.25 40.20 40.25 39.85 40.50 859,074 34,515,224 40.177 21.16 21.13 21.16 20.95 21.29 1,634,411 21.118 0.75%
2018-05-28 0 39.95 39.90 39.95 39.30 40.00 595,718 23,665,767 39.726 21.00 20.97 21.00 20.66 21.02 1,133,369 20.881 1.27%
2018-05-25 0 39.45 39.40 39.45 39.15 39.90 1,522,258 60,223,017 39.562 20.74 20.71 20.74 20.58 20.97 2,896,137 20.794 0.90%
2018-05-24 0 39.10 39.10 39.15 38.35 39.20 2,199,107 85,564,257 38.909 20.55 20.55 20.58 20.16 20.60 4,183,860 20.451 -0.26%
2018-05-23 0 39.20 39.15 39.20 38.55 39.90 1,935,373 75,659,381 39.093 20.60 20.58 20.60 20.26 20.97 3,682,099 20.548 1.69%
2018-05-21 0 39.60 39.55 39.60 38.85 41.00 1,415,494 55,928,706 39.512 20.26 20.24 20.26 19.88 20.98 2,766,366 20.217 -3.41%
2018-05-18 0 41.00 41.00 41.05 40.25 41.40 880,556 36,138,136 41.040 20.98 20.98 21.00 20.60 21.18 1,720,912 20.999 1.99%
2018-05-17 0 40.20 40.10 40.20 40.05 41.05 942,000 38,070,218 40.414 20.57 20.52 20.57 20.49 21.00 1,840,994 20.679 -0.12%
2018-05-16 0 40.25 40.25 40.30 39.95 42.75 2,006,588 82,312,083 41.021 20.60 20.60 20.62 20.44 21.87 3,921,568 20.990 -1.59%
2018-05-15 0 40.90 40.75 40.90 38.95 41.80 2,506,057 102,278,267 40.812 20.93 20.85 20.93 19.93 21.39 4,897,704 20.883 4.47%
2018-05-14 0 39.15 39.05 39.15 38.35 39.50 1,578,500 61,676,287 39.073 20.03 19.98 20.03 19.62 20.21 3,084,936 19.993 1.16%
2018-05-11 0 38.70 38.65 38.70 38.10 38.85 1,358,080 52,440,688 38.614 19.80 19.78 19.80 19.50 19.88 2,654,159 19.758 1.04%
2018-05-10 0 38.30 38.15 38.30 37.65 38.35 1,399,500 53,258,141 38.055 19.60 19.52 19.60 19.26 19.62 2,735,108 19.472 0.79%
2018-05-09 0 38.00 38.00 38.10 37.60 39.45 1,439,500 54,809,242 38.075 19.44 19.44 19.50 19.24 20.19 2,813,282 19.482 -0.39%
2018-05-08 0 38.15 38.10 38.15 37.55 38.30 1,031,386 39,174,085 37.982 19.52 19.50 19.52 19.21 19.60 2,015,686 19.435 1.60%
2018-05-07 0 37.55 37.55 37.60 37.20 37.85 556,824 20,889,659 37.516 19.21 19.21 19.24 19.03 19.37 1,088,227 19.196 -1.31%
2018-05-04 0 38.05 37.95 38.05 37.25 38.15 1,249,500 47,149,187 37.734 19.47 19.42 19.47 19.06 19.52 2,441,956 19.308 0.40%
2018-05-03 0 37.90 37.90 38.05 37.60 38.60 1,792,470 68,018,275 37.947 19.39 19.39 19.47 19.24 19.75 3,503,107 19.417 -1.17%
2018-05-02 0 38.35 38.35 38.40 37.55 38.50 2,119,983 81,106,331 38.258 19.62 19.62 19.65 19.21 19.70 4,143,181 19.576 1.72%
2018-04-30 0 37.70 37.65 37.70 37.10 38.30 2,384,947 90,046,437 37.756 19.29 19.26 19.29 18.98 19.60 4,661,013 19.319 0.53%
2018-04-27 0 37.50 37.50 37.55 36.95 37.90 1,094,045 41,016,919 37.491 19.19 19.19 19.21 18.91 19.39 2,138,143 19.183 0.94%
2018-04-26 0 37.15 37.15 37.20 36.65 37.45 2,281,534 84,891,007 37.208 19.01 19.01 19.03 18.75 19.16 4,458,908 19.039 0.81%
2018-04-25 0 36.85 36.70 36.85 36.00 36.90 1,189,000 43,574,875 36.648 18.86 18.78 18.86 18.42 18.88 2,323,718 18.752 1.10%
2018-04-24 0 36.45 36.30 36.45 35.65 36.50 945,073 34,343,541 36.340 18.65 18.57 18.65 18.24 18.68 1,847,000 18.594 2.24%
2018-04-23 0 35.65 35.50 35.65 35.20 35.95 967,820 34,392,536 35.536 18.24 18.16 18.24 18.01 18.39 1,891,456 18.183 -0.83%
2018-04-20 0 35.95 35.95 36.00 35.70 36.80 1,423,927 51,338,758 36.054 18.39 18.39 18.42 18.27 18.83 2,782,847 18.448 -3.10%
2018-04-19 0 37.10 36.95 37.10 36.70 37.45 1,897,700 70,337,835 37.065 18.98 18.91 18.98 18.78 19.16 3,708,763 18.965 1.50%
2018-04-18 0 36.55 36.45 36.55 36.15 37.25 1,188,000 43,419,706 36.549 18.70 18.65 18.70 18.50 19.06 2,321,764 18.701 0.83%
2018-04-17 0 36.25 36.15 36.25 35.70 36.50 2,490,836 89,905,373 36.094 18.55 18.50 18.55 18.27 18.68 4,867,957 18.469 0.97%
2018-04-16 0 35.90 35.90 35.95 35.50 36.80 990,500 35,545,562 35.886 18.37 18.37 18.39 18.16 18.83 1,935,780 18.362 -1.64%
2018-04-13 0 36.50 36.35 36.50 36.25 36.85 586,000 21,404,387 36.526 18.68 18.60 18.68 18.55 18.86 1,145,247 18.690 -0.68%
2018-04-12 0 36.75 36.70 36.75 36.40 37.05 1,474,205 54,213,068 36.774 18.80 18.78 18.80 18.63 18.96 2,881,107 18.817 1.24%
2018-04-11 0 36.30 36.20 36.30 35.60 36.30 979,409 35,297,900 36.040 18.57 18.52 18.57 18.22 18.57 1,914,105 18.441 0.28%
2018-04-10 0 36.20 36.20 36.25 36.05 36.60 1,416,858 51,427,901 36.297 18.52 18.52 18.55 18.45 18.73 2,769,031 18.573 0.14%
2018-04-09 0 36.15 36.15 36.20 35.50 36.80 1,303,008 47,183,305 36.211 18.50 18.50 18.52 18.16 18.83 2,546,529 18.528 1.83%
2018-04-06 0 35.50 35.50 35.55 35.25 36.20 762,959 27,150,330 35.586 18.16 18.16 18.19 18.04 18.52 1,491,086 18.208 -0.84%
2018-04-04 0 35.80 35.75 35.80 35.55 37.00 1,301,308 47,086,267 36.184 18.32 18.29 18.32 18.19 18.93 2,543,207 18.515 0.70%
2018-04-03 0 35.55 35.50 35.55 34.70 35.60 966,994 34,086,575 35.250 18.19 18.16 18.19 17.76 18.22 1,889,841 18.037 0.57%
2018-03-29 0 35.35 35.35 35.40 35.25 35.95 1,288,055 45,727,148 35.501 18.09 18.09 18.11 18.04 18.39 2,517,306 18.165 -0.14%
2018-03-28 0 35.40 35.40 35.50 35.20 35.95 1,206,165 42,777,228 35.465 18.11 18.11 18.16 18.01 18.39 2,357,264 18.147 -1.67%
2018-03-27 0 36.00 35.95 36.00 35.65 36.40 655,706 23,565,567 35.939 18.42 18.39 18.42 18.24 18.63 1,281,477 18.389 -0.83%
2018-03-26 0 36.30 36.30 36.35 35.65 36.30 1,664,514 59,991,926 36.042 18.57 18.57 18.60 18.24 18.57 3,253,037 18.442 1.54%
2018-03-23 0 35.75 35.70 35.75 35.20 36.20 1,455,788 51,799,511 35.582 18.29 18.27 18.29 18.01 18.52 2,845,114 18.206 -1.24%
2018-03-22 0 36.20 36.10 36.20 35.40 36.35 2,630,246 94,833,208 36.055 18.52 18.47 18.52 18.11 18.60 5,140,412 18.449 1.12%
2018-03-21 0 35.80 35.75 35.80 35.65 36.45 1,841,757 66,183,613 35.935 18.32 18.29 18.32 18.24 18.65 3,599,431 18.387 0.00%
2018-03-20 0 35.80 35.75 35.80 35.10 36.15 2,686,434 95,816,323 35.667 18.32 18.29 18.32 17.96 18.50 5,250,223 18.250 0.85%
2018-03-19 0 35.50 35.40 35.50 34.70 35.95 1,602,698 56,509,666 35.259 18.16 18.11 18.16 17.76 18.39 3,132,227 18.041 0.42%
2018-03-16 0 35.35 35.35 35.40 34.20 35.75 6,241,523 219,879,000 35.228 18.09 18.09 18.11 17.50 18.29 12,198,099 18.026 2.91%
2018-03-15 0 34.35 34.35 34.40 34.30 34.80 1,088,434 37,517,438 34.469 17.58 17.58 17.60 17.55 17.81 2,127,177 17.637 -1.01%
2018-03-14 0 34.70 34.65 34.70 34.05 35.10 1,212,586 42,011,295 34.646 17.76 17.73 17.76 17.42 17.96 2,369,813 17.728 1.46%
2018-03-13 0 34.20 34.20 34.25 34.15 34.70 1,373,702 47,086,453 34.277 17.50 17.50 17.53 17.47 17.76 2,684,690 17.539 -1.01%
2018-03-12 0 34.55 34.55 34.65 34.50 35.40 1,261,200 43,872,337 34.786 17.68 17.68 17.73 17.65 18.11 2,464,822 17.799 0.88%
2018-03-09 0 34.25 34.20 34.25 34.05 35.20 1,564,128 53,859,602 34.434 17.53 17.50 17.53 17.42 18.01 3,056,848 17.619 -1.72%
2018-03-08 0 34.85 34.80 34.85 34.30 34.85 1,175,632 40,763,930 34.674 17.83 17.81 17.83 17.55 17.83 2,297,592 17.742 1.31%
2018-03-07 0 34.40 34.40 34.50 34.30 35.00 1,578,144 54,491,231 34.529 17.60 17.60 17.65 17.55 17.91 3,084,240 17.668 -1.85%
2018-03-06 0 35.05 35.05 35.10 34.75 35.45 975,627 34,235,191 35.090 17.93 17.93 17.96 17.78 18.14 1,906,713 17.955 0.57%
2018-03-05 0 34.85 34.85 34.90 34.55 35.85 1,249,234 43,719,979 34.997 17.83 17.83 17.86 17.68 18.34 2,441,436 17.907 -2.11%
2018-03-02 0 35.60 35.60 35.70 34.90 36.00 679,757 24,153,056 35.532 18.22 18.22 18.27 17.86 18.42 1,328,481 18.181 0.00%
2018-03-01 0 35.60 35.55 35.60 35.00 35.75 1,084,759 38,404,279 35.404 18.22 18.19 18.22 17.91 18.29 2,119,995 18.115 0.14%
2018-02-28 0 35.55 35.55 35.60 34.95 35.70 1,621,972 57,411,993 35.396 18.19 18.19 18.22 17.88 18.27 3,169,895 18.112 0.14%
2018-02-27 0 35.50 35.50 35.55 35.40 36.70 1,191,109 42,665,198 35.820 18.16 18.16 18.19 18.11 18.78 2,327,840 18.328 -2.20%
2018-02-26 0 36.30 36.25 36.30 35.50 36.50 1,229,488 44,563,017 36.245 18.57 18.55 18.57 18.16 18.68 2,402,846 18.546 2.54%
2018-02-23 0 35.40 35.30 35.40 35.05 35.90 918,425 32,534,058 35.424 18.11 18.06 18.11 17.93 18.37 1,794,921 18.126 0.00%
2018-02-22 0 35.40 35.20 35.40 34.95 35.80 1,044,209 36,937,606 35.374 18.11 18.01 18.11 17.88 18.32 2,040,746 18.100 0.28%
2018-02-21 0 35.30 35.20 35.30 34.60 35.30 536,423 18,812,645 35.071 18.06 18.01 18.06 17.70 18.06 1,048,356 17.945 0.86%
2018-02-20 0 35.00 35.00 35.10 34.80 36.05 826,809 29,302,007 35.440 17.91 17.91 17.96 17.81 18.45 1,615,871 18.134 -0.85%
2018-02-15 0 35.30 35.25 35.30 34.00 35.60 1,473,925 51,625,705 35.026 18.06 18.04 18.06 17.40 18.22 2,880,560 17.922 1.58%
2018-02-14 0 34.75 34.70 34.75 33.65 35.00 2,067,408 71,496,858 34.583 17.78 17.76 17.78 17.22 17.91 4,040,432 17.695 3.58%
2018-02-13 0 33.55 33.55 33.60 33.35 34.35 1,510,388 50,958,787 33.739 17.17 17.17 17.19 17.06 17.58 2,951,822 17.264 -0.74%
2018-02-12 0 33.80 33.75 33.80 33.10 34.15 1,344,804 45,321,659 33.701 17.29 17.27 17.29 16.94 17.47 2,628,213 17.244 -0.59%
2018-02-09 0 34.00 33.95 34.00 33.20 34.35 1,919,373 64,609,375 33.662 17.40 17.37 17.40 16.99 17.58 3,751,120 17.224 -1.31%
2018-02-08 0 34.45 34.45 34.50 34.20 35.65 1,530,400 52,971,917 34.613 17.63 17.63 17.65 17.50 18.24 2,990,932 17.711 -2.41%
2018-02-07 0 35.30 35.25 35.30 34.75 36.85 2,497,427 89,168,703 35.704 18.06 18.04 18.06 17.78 18.86 4,880,838 18.269 1.00%
2018-02-06 0 34.95 34.95 35.00 34.60 36.00 2,543,552 89,219,334 35.077 17.88 17.88 17.91 17.70 18.42 4,970,982 17.948 -4.12%
2018-02-05 0 36.45 36.45 36.50 35.80 37.40 1,304,157 47,649,077 36.536 18.65 18.65 18.68 18.32 19.14 2,548,775 18.695 -3.06%
2018-02-02 0 37.60 37.55 37.60 36.85 38.00 1,224,857 45,834,312 37.420 19.24 19.21 19.24 18.86 19.44 2,393,795 19.147 -0.27%
2018-02-01 0 37.70 37.70 37.75 37.60 38.50 1,617,823 61,375,545 37.937 19.29 19.29 19.32 19.24 19.70 3,161,787 19.412 0.80%
2018-01-31 0 37.40 37.40 37.45 37.10 38.45 2,235,884 83,896,659 37.523 19.14 19.14 19.16 18.98 19.67 4,369,692 19.200 0.67%
2018-01-30 0 37.15 37.05 37.15 36.90 37.50 1,529,850 56,831,950 37.149 19.01 18.96 19.01 18.88 19.19 2,989,857 19.008 0.27%
2018-01-29 0 37.05 37.00 37.05 36.80 37.85 1,335,734 49,467,170 37.034 18.96 18.93 18.96 18.83 19.37 2,610,487 18.949 0.14%
2018-01-26 0 37.00 36.95 37.00 34.90 37.00 2,682,349 97,920,765 36.506 18.93 18.91 18.93 17.86 18.93 5,242,239 18.679 6.47%
2018-01-25 0 34.75 34.70 34.75 34.60 35.75 1,555,873 54,255,012 34.871 17.78 17.76 17.78 17.70 18.29 3,040,715 17.843 -1.56%
2018-01-24 0 35.30 35.25 35.30 34.85 35.40 1,131,246 39,835,127 35.213 18.06 18.04 18.06 17.83 18.11 2,210,847 18.018 0.43%
2018-01-23 0 35.15 35.10 35.15 34.80 35.65 2,544,372 89,047,991 34.998 17.99 17.96 17.99 17.81 18.24 4,972,585 17.908 1.59%
2018-01-22 0 34.60 34.55 34.60 33.80 34.90 1,961,395 67,430,452 34.379 17.70 17.68 17.70 17.29 17.86 3,833,245 17.591 2.98%
2018-01-19 0 33.60 33.60 33.70 33.15 34.60 5,004,692 169,202,103 33.809 17.19 17.19 17.24 16.96 17.70 9,780,902 17.299 -0.74%
2018-01-18 0 33.85 33.85 33.90 33.85 35.00 2,582,047 88,507,852 34.278 17.32 17.32 17.35 17.32 17.91 5,046,215 17.539 -3.29%
2018-01-17 0 35.00 34.95 35.00 34.75 36.20 2,243,445 78,951,140 35.192 17.91 17.88 17.91 17.78 18.52 4,384,469 18.007 -1.96%
2018-01-16 0 35.70 35.70 35.75 35.60 36.25 782,557 28,007,782 35.790 18.27 18.27 18.29 18.22 18.55 1,529,388 18.313 0.42%
2018-01-15 0 35.55 35.55 35.60 35.40 36.75 2,551,024 91,877,161 36.016 18.19 18.19 18.22 18.11 18.80 4,985,585 18.429 -3.00%
2018-01-12 0 36.65 36.60 36.65 35.75 36.65 1,193,106 43,300,858 36.293 18.75 18.73 18.75 18.29 18.75 2,331,743 18.570 1.38%
2018-01-11 0 36.15 36.10 36.15 35.45 36.55 1,025,965 36,899,152 35.965 18.50 18.47 18.50 18.14 18.70 2,005,091 18.403 0.00%
2018-01-10 0 36.15 36.10 36.15 35.95 36.60 1,594,029 57,717,013 36.208 18.50 18.47 18.50 18.39 18.73 3,115,285 18.527 -0.96%
2018-01-09 0 36.50 36.45 36.50 36.25 37.15 1,312,099 48,055,268 36.625 18.68 18.65 18.68 18.55 19.01 2,564,296 18.740 -0.27%
2018-01-08 0 36.60 36.55 36.60 36.30 37.10 1,083,393 39,750,340 36.691 18.73 18.70 18.73 18.57 18.98 2,117,325 18.774 -0.68%
2018-01-05 0 36.85 36.80 36.85 36.00 37.00 2,096,455 76,957,849 36.709 18.86 18.83 18.86 18.42 18.93 4,097,200 18.783 1.80%
2018-01-04 0 36.20 36.15 36.20 35.85 36.40 713,133 25,798,852 36.177 18.52 18.50 18.52 18.34 18.63 1,393,709 18.511 0.28%
2018-01-03 0 36.10 36.05 36.10 35.60 36.50 1,496,792 53,881,318 35.998 18.47 18.45 18.47 18.22 18.68 2,925,250 18.419 1.12%
2018-01-02 0 35.70 35.65 35.70 35.30 35.85 824,420 29,366,301 35.621 18.27 18.24 18.27 18.06 18.34 1,611,202 18.226 1.56%
2017-12-29 0 35.15 35.15 35.35 35.10 35.50 1,135,290 40,027,054 35.257 17.99 17.99 18.09 17.96 18.16 2,218,750 18.040 -0.85%
2017-12-28 0 35.45 35.40 35.45 35.10 35.80 1,211,758 43,041,668 35.520 18.14 18.11 18.14 17.96 18.32 2,368,195 18.175 -0.28%
2017-12-27 0 35.55 35.55 35.60 34.50 35.80 1,825,657 64,880,366 35.538 18.19 18.19 18.22 17.65 18.32 3,567,966 18.184 3.04%
2017-12-22 0 34.50 34.50 34.55 34.30 35.20 1,352,000 46,830,425 34.638 17.65 17.65 17.68 17.55 18.01 2,642,276 17.724 1.62%
2017-12-21 0 33.95 33.95 34.00 33.75 34.30 1,330,187 45,201,111 33.981 17.37 17.37 17.40 17.27 17.55 2,599,646 17.387 0.00%
2017-12-20 0 33.95 33.90 33.95 32.90 34.00 1,552,567 52,282,364 33.675 17.37 17.35 17.37 16.83 17.40 3,034,254 17.231 2.57%
2017-12-19 0 33.10 33.05 33.10 32.90 34.90 1,586,330 52,873,007 33.330 16.94 16.91 16.94 16.83 17.86 3,100,238 17.054 -1.78%
2017-12-18 0 33.70 33.65 33.70 33.10 33.75 709,071 23,852,192 33.639 17.24 17.22 17.24 16.94 17.27 1,385,770 17.212 1.20%
2017-12-15 0 33.30 33.20 33.30 32.45 33.30 2,020,614 66,843,653 33.081 17.04 16.99 17.04 16.60 17.04 3,948,980 16.927 1.37%
2017-12-14 0 32.85 32.85 33.00 32.50 33.30 1,569,313 51,747,282 32.974 16.81 16.81 16.89 16.63 17.04 3,066,981 16.872 0.00%
2017-12-13 0 32.85 32.85 32.90 32.30 33.60 2,073,070 68,585,609 33.084 16.81 16.81 16.83 16.53 17.19 4,051,497 16.928 -0.90%
2017-12-12 0 33.15 33.10 33.15 32.75 33.15 515,639 17,035,200 33.037 16.96 16.94 16.96 16.76 16.96 1,007,737 16.904 -0.15%
2017-12-11 0 33.20 33.20 33.25 32.40 33.20 1,048,500 34,622,062 33.021 16.99 16.99 17.01 16.58 16.99 2,049,132 16.896 0.15%
2017-12-08 0 33.15 33.05 33.15 32.70 33.15 1,408,146 46,564,031 33.068 16.96 16.91 16.96 16.73 16.96 2,752,005 16.920 2.31%
2017-12-07 0 32.40 32.40 32.45 32.10 33.10 1,698,669 55,073,826 32.422 16.58 16.58 16.60 16.42 16.94 3,319,788 16.590 -1.97%
2017-12-06 0 33.05 33.00 33.05 32.40 33.80 1,876,335 61,778,009 32.925 16.91 16.89 16.91 16.58 17.29 3,667,009 16.847 -1.49%
2017-12-05 0 33.55 33.55 33.60 33.30 34.30 1,167,202 39,189,798 33.576 17.17 17.17 17.19 17.04 17.55 2,281,117 17.180 -2.47%
2017-12-04 0 34.40 34.35 34.40 33.05 34.40 2,202,702 74,723,510 33.924 17.60 17.58 17.60 16.91 17.60 4,304,843 17.358 -0.43%
2017-12-01 0 34.55 34.50 34.55 34.00 34.75 2,575,690 88,798,047 34.475 17.68 17.65 17.68 17.40 17.78 5,033,791 17.640 0.14%
2017-11-30 0 34.50 34.40 34.50 33.45 34.80 4,546,913 156,207,713 34.355 17.65 17.60 17.65 17.12 17.81 8,886,244 17.579 0.00%
2017-11-29 0 34.50 34.40 34.50 34.25 34.60 1,072,517 36,983,257 34.483 17.65 17.60 17.65 17.53 17.70 2,096,070 17.644 0.29%
2017-11-28 0 34.40 34.40 34.50 34.05 35.00 2,077,235 71,611,100 34.474 17.60 17.60 17.65 17.42 17.91 4,059,637 17.640 -0.58%
2017-11-27 0 34.60 34.55 34.65 34.35 34.95 925,009 32,028,794 34.625 17.70 17.68 17.73 17.58 17.88 1,807,788 17.717 -0.29%
2017-11-24 0 34.70 34.65 34.70 34.55 35.00 768,008 26,701,441 34.767 17.76 17.73 17.76 17.68 17.91 1,500,954 17.790 0.00%
2017-11-23 0 34.70 34.60 34.70 34.05 35.10 1,029,032 35,696,608 34.690 17.76 17.70 17.76 17.42 17.96 2,011,085 17.750 1.61%
2017-11-22 0 34.15 34.15 34.20 33.40 34.45 3,550,953 121,015,541 34.080 17.47 17.47 17.50 17.09 17.63 6,939,793 17.438 1.04%
2017-11-21 0 33.80 33.75 33.80 33.40 34.30 1,649,601 55,747,408 33.794 17.29 17.27 17.29 17.09 17.55 3,223,892 17.292 -0.59%
2017-11-20 0 34.00 34.00 34.05 33.50 34.55 2,715,244 92,281,342 33.986 17.40 17.40 17.42 17.14 17.68 5,306,528 17.390 0.74%
2017-11-17 0 33.75 33.75 33.80 33.55 34.25 2,817,822 95,363,747 33.843 17.27 17.27 17.29 17.17 17.53 5,507,001 17.317 -1.17%
2017-11-16 0 34.15 34.10 34.15 33.50 35.20 3,662,707 124,518,948 33.996 17.47 17.45 17.47 17.14 18.01 7,158,199 17.395 -3.39%
2017-11-15 0 35.35 35.25 35.35 34.10 35.50 4,396,750 153,233,954 34.852 18.09 18.04 18.09 17.45 18.16 8,592,773 17.833 0.71%
2017-11-14 0 35.10 35.00 35.10 34.60 35.45 2,097,748 73,788,574 35.175 17.96 17.91 17.96 17.70 18.14 4,099,726 17.998 0.00%
2017-11-13 0 35.10 35.10 35.15 34.75 35.30 643,813 22,599,820 35.103 17.96 17.96 17.99 17.78 18.06 1,258,234 17.962 0.43%
2017-11-10 0 34.95 34.95 35.00 34.70 35.40 2,295,477 80,297,049 34.981 17.88 17.88 17.91 17.76 18.11 4,486,157 17.899 -0.43%
2017-11-09 0 35.10 35.10 35.15 34.90 35.75 3,438,378 121,493,935 35.335 17.96 17.96 17.99 17.86 18.29 6,719,782 18.080 -0.43%
2017-11-08 0 35.25 35.15 35.25 34.90 35.35 1,425,610 50,075,126 35.125 18.04 17.99 18.04 17.86 18.09 2,786,136 17.973 -0.28%
2017-11-07 0 35.35 35.25 35.35 35.05 35.45 1,577,000 55,591,850 35.252 18.09 18.04 18.09 17.93 18.14 3,082,004 18.038 -0.14%
2017-11-06 0 35.40 35.30 35.40 34.85 35.50 1,954,556 68,848,779 35.225 18.11 18.06 18.11 17.83 18.16 3,819,880 18.024 0.14%
2017-11-03 0 35.35 35.25 35.35 35.00 35.80 861,819 30,401,419 35.276 18.09 18.04 18.09 17.91 18.32 1,684,293 18.050 -0.42%
2017-11-02 0 35.50 35.50 35.55 35.00 35.90 2,375,481 84,145,327 35.422 18.16 18.16 18.19 17.91 18.37 4,642,513 18.125 1.87%
2017-11-01 0 34.85 34.85 34.90 34.60 35.10 1,753,957 61,186,113 34.885 17.83 17.83 17.86 17.70 17.96 3,427,840 17.850 -0.71%
2017-10-31 0 35.10 35.05 35.10 34.60 35.20 1,246,208 43,647,023 35.024 17.96 17.93 17.96 17.70 18.01 2,435,522 17.921 0.14%
2017-10-30 0 35.05 34.95 35.05 34.05 35.05 1,916,890 66,642,454 34.766 17.93 17.88 17.93 17.42 17.93 3,746,267 17.789 1.01%
2017-10-27 0 34.70 34.70 34.75 34.40 35.10 1,517,300 52,712,868 34.741 17.76 17.76 17.78 17.60 17.96 2,965,330 17.776 0.14%
2017-10-26 0 34.65 34.60 34.65 34.35 34.75 1,056,668 36,499,408 34.542 17.73 17.70 17.73 17.58 17.78 2,065,095 17.674 -0.72%
2017-10-25 0 34.90 34.75 34.90 34.20 34.90 1,573,445 54,423,689 34.589 17.86 17.78 17.86 17.50 17.86 3,075,057 17.698 0.72%
2017-10-24 0 34.65 34.65 34.70 34.10 35.00 1,376,000 47,635,508 34.619 17.73 17.73 17.76 17.45 17.91 2,689,181 17.714 -1.28%
2017-10-23 0 35.10 35.00 35.10 34.65 35.15 1,812,654 63,333,371 34.940 17.96 17.91 17.96 17.73 17.99 3,542,554 17.878 0.72%
2017-10-20 0 34.85 34.85 34.90 34.35 34.95 2,329,321 80,989,270 34.769 17.83 17.83 17.86 17.58 17.88 4,552,300 17.791 0.29%
2017-10-19 0 34.75 34.60 34.75 34.30 34.90 2,046,113 70,905,159 34.654 17.78 17.70 17.78 17.55 17.86 3,998,814 17.732 0.00%
2017-10-18 0 34.75 34.75 34.80 34.40 35.20 2,118,922 73,646,677 34.757 17.78 17.78 17.81 17.60 18.01 4,141,108 17.784 0.43%
2017-10-17 0 34.60 34.45 34.60 33.90 34.60 2,531,764 86,872,999 34.313 17.70 17.63 17.70 17.35 17.70 4,947,944 17.557 1.17%
2017-10-16 0 34.20 34.15 34.20 33.25 34.40 1,507,500 51,510,155 34.169 17.50 17.47 17.50 17.01 17.60 2,946,177 17.484 2.70%
2017-10-13 0 33.30 33.30 33.35 33.25 34.30 895,229 29,966,903 33.474 17.04 17.04 17.06 17.01 17.55 1,749,588 17.128 -1.91%
2017-10-12 0 33.95 33.90 33.95 33.30 34.25 1,595,196 53,900,977 33.790 17.37 17.35 17.37 17.04 17.53 3,117,566 17.289 2.41%
2017-10-11 0 33.15 33.15 33.25 33.15 34.25 1,870,810 62,471,594 33.393 16.96 16.96 17.01 16.96 17.53 3,656,211 17.086 -3.21%
2017-10-10 0 34.25 33.90 34.25 32.80 34.25 1,609,464 54,316,717 33.748 17.53 17.35 17.53 16.78 17.53 3,145,450 17.268 1.33%
2017-10-09 0 33.80 33.80 33.85 33.25 33.90 817,472 27,509,282 33.652 17.29 17.29 17.32 17.01 17.35 1,597,624 17.219 0.30%
2017-10-06 0 33.70 33.45 33.70 33.30 34.00 1,785,758 59,984,237 33.590 17.24 17.12 17.24 17.04 17.40 3,489,990 17.188 -0.30%
2017-10-04 0 33.80 33.70 33.80 33.05 34.35 2,241,619 75,216,722 33.555 17.29 17.24 17.29 16.91 17.58 4,380,900 17.169 -1.31%
2017-10-03 0 34.25 34.05 34.25 32.65 34.25 3,632,769 122,317,632 33.671 17.53 17.42 17.53 16.71 17.53 7,099,689 17.229 5.87%
2017-09-29 0 32.35 32.30 32.35 31.65 32.40 1,226,446 39,502,868 32.209 16.55 16.53 16.55 16.19 16.58 2,396,900 16.481 -0.46%
2017-09-28 0 32.50 32.20 32.50 32.05 32.80 2,690,673 87,099,282 32.371 16.63 16.48 16.63 16.40 16.78 5,258,507 16.563 0.31%
2017-09-27 0 32.40 32.05 32.40 31.85 32.65 2,389,817 76,790,907 32.133 16.58 16.40 16.58 16.30 16.71 4,670,531 16.442 1.57%
2017-09-26 0 31.90 31.80 31.90 31.45 32.05 1,540,959 48,912,331 31.741 16.32 16.27 16.32 16.09 16.40 3,011,568 16.241 0.31%
2017-09-25 0 31.80 31.60 31.80 31.55 32.60 1,620,500 51,492,895 31.776 16.27 16.17 16.27 16.14 16.68 3,167,019 16.259 -2.75%
2017-09-22 0 32.70 32.55 32.70 32.10 32.75 2,187,720 71,151,572 32.523 16.73 16.66 16.73 16.42 16.76 4,275,563 16.641 -0.61%
2017-09-21 0 32.90 32.80 32.90 32.25 32.90 2,585,805 84,295,541 32.599 16.83 16.78 16.83 16.50 16.83 5,053,559 16.680 2.17%
2017-09-20 0 32.20 32.10 32.20 31.60 32.40 1,350,412 43,323,260 32.082 16.48 16.42 16.48 16.17 16.58 2,639,173 16.415 -0.31%
2017-09-19 0 32.30 32.20 32.30 31.80 32.50 2,137,094 68,739,409 32.165 16.53 16.48 16.53 16.27 16.63 4,176,622 16.458 -0.15%
2017-09-18 0 32.35 32.30 32.35 31.90 32.55 2,488,204 80,351,303 32.293 16.55 16.53 16.55 16.32 16.66 4,862,813 16.524 2.54%
2017-09-15 0 31.55 31.55 31.60 31.30 32.30 3,324,470 105,269,433 31.665 16.14 16.14 16.17 16.02 16.53 6,497,166 16.202 -0.32%
2017-09-14 0 31.65 31.60 31.65 31.40 32.20 1,929,272 61,252,681 31.749 16.19 16.17 16.19 16.07 16.48 3,770,466 16.245 -1.09%
2017-09-13 0 32.00 31.95 32.00 31.55 32.30 2,561,599 81,921,018 31.980 16.37 16.35 16.37 16.14 16.53 5,006,252 16.364 0.31%
2017-09-12 0 31.90 31.80 31.90 31.30 32.60 2,116,636 67,547,449 31.913 16.32 16.27 16.32 16.02 16.68 4,136,640 16.329 -0.31%
2017-09-11 0 32.00 31.95 32.00 31.70 32.35 4,080,820 131,029,197 32.109 16.37 16.35 16.37 16.22 16.55 7,975,336 16.429 0.79%
2017-09-08 0 31.75 31.70 31.75 31.40 32.65 5,527,220 176,126,071 31.865 16.25 16.22 16.25 16.07 16.71 10,802,103 16.305 1.60%
2017-09-07 0 31.25 31.20 31.25 30.85 31.75 4,055,878 127,322,083 31.392 15.99 15.96 15.99 15.79 16.25 7,926,591 16.063 1.63%
2017-09-06 0 30.75 30.70 30.75 30.55 30.95 3,047,393 93,682,097 30.742 15.73 15.71 15.73 15.63 15.84 5,955,662 15.730 0.00%
2017-09-05 0 30.75 30.70 30.75 30.60 30.95 2,975,540 91,498,956 30.750 15.73 15.71 15.73 15.66 15.84 5,815,236 15.734 0.49%
2017-09-04 0 30.60 30.55 30.60 30.40 30.95 1,236,500 37,899,800 30.651 15.66 15.63 15.66 15.56 15.84 2,416,549 15.683 -0.65%
2017-09-01 0 30.80 30.70 30.80 30.25 30.80 1,285,100 39,303,212 30.584 15.76 15.71 15.76 15.48 15.76 2,511,531 15.649 0.82%
2017-08-31 0 31.00 30.95 31.00 29.95 31.00 2,449,670 75,659,303 30.886 15.63 15.61 15.63 15.10 15.63 4,858,024 15.574 0.81%
2017-08-30 0 30.75 30.70 30.75 30.55 31.20 3,010,500 92,854,000 30.843 15.51 15.48 15.51 15.40 15.73 5,970,225 15.553 0.65%
2017-08-29 0 30.55 30.50 30.55 30.20 30.60 2,759,000 83,965,194 30.433 15.40 15.38 15.40 15.23 15.43 5,471,467 15.346 1.16%
2017-08-28 0 30.20 30.15 30.20 30.05 30.60 3,048,095 92,127,546 30.225 15.23 15.20 15.23 15.15 15.43 6,044,781 15.241 0.67%
2017-08-25 0 30.00 29.95 30.00 29.85 30.70 3,670,417 110,511,506 30.109 15.13 15.10 15.13 15.05 15.48 7,278,929 15.182 -0.99%
2017-08-24 0 30.30 30.25 30.30 28.95 30.50 9,067,567 273,240,046 30.134 15.28 15.25 15.28 14.60 15.38 17,982,200 15.195 4.66%
2017-08-22 0 28.95 28.90 28.95 28.25 29.85 6,136,208 178,532,089 29.095 14.60 14.57 14.60 14.25 15.05 12,168,922 14.671 3.76%
2017-08-21 0 27.90 27.85 27.90 26.90 28.25 4,246,478 118,151,069 27.823 14.07 14.04 14.07 13.56 14.25 8,421,335 14.030 2.01%
2017-08-18 0 27.35 27.35 27.40 26.85 27.35 1,369,000 37,175,280 27.155 13.79 13.79 13.82 13.54 13.79 2,714,910 13.693 -0.18%
2017-08-17 0 27.40 27.35 27.40 27.10 27.85 2,196,480 60,158,223 27.388 13.82 13.79 13.82 13.67 14.04 4,355,914 13.811 -0.36%
2017-08-16 0 27.50 27.45 27.50 27.35 27.95 2,003,500 55,216,937 27.560 13.87 13.84 13.87 13.79 14.09 3,973,209 13.897 -1.26%
2017-08-15 0 27.85 27.85 27.90 27.50 27.90 2,185,314 60,688,776 27.771 14.04 14.04 14.07 13.87 14.07 4,333,770 14.004 0.18%
2017-08-14 0 27.80 27.80 27.85 27.65 28.00 1,771,005 49,335,675 27.857 14.02 14.02 14.04 13.94 14.12 3,512,140 14.047 0.18%
2017-08-11 0 27.75 27.75 27.80 27.45 27.85 1,591,935 44,034,972 27.661 13.99 13.99 14.02 13.84 14.04 3,157,020 13.948 -1.25%
2017-08-10 0 28.10 28.05 28.10 27.85 28.40 1,840,014 51,532,264 28.006 14.17 14.14 14.17 14.04 14.32 3,648,994 14.122 -1.06%
2017-08-09 0 28.40 28.35 28.40 27.80 28.70 1,705,640 48,164,265 28.238 14.32 14.30 14.32 14.02 14.47 3,382,513 14.239 0.89%
2017-08-08 0 28.15 28.05 28.15 27.55 28.35 1,133,720 31,817,866 28.065 14.19 14.14 14.19 13.89 14.30 2,248,319 14.152 0.18%
2017-08-07 0 28.10 28.10 28.15 27.95 28.60 1,386,736 38,951,140 28.088 14.17 14.17 14.19 14.09 14.42 2,750,083 14.164 -0.88%
2017-08-04 0 28.35 28.30 28.35 28.00 28.50 2,863,004 81,203,514 28.363 14.30 14.27 14.30 14.12 14.37 5,677,720 14.302 0.71%
2017-08-03 0 28.15 28.10 28.15 27.90 28.30 1,278,501 36,017,243 28.171 14.19 14.17 14.19 14.07 14.27 2,535,439 14.206 0.90%
2017-08-02 0 27.90 27.85 27.90 27.65 28.05 3,144,500 87,797,169 27.921 14.07 14.04 14.07 13.94 14.14 6,235,965 14.079 0.36%
2017-08-01 0 27.80 27.80 27.85 27.50 27.95 3,480,735 96,603,517 27.754 14.02 14.02 14.04 13.87 14.09 6,902,764 13.995 1.46%
2017-07-31 0 27.40 27.30 27.40 27.15 27.55 839,941 22,969,262 27.346 13.82 13.77 13.82 13.69 13.89 1,665,716 13.789 0.18%
2017-07-28 0 27.35 27.30 27.35 27.20 27.90 6,835,500 189,104,625 27.665 13.79 13.77 13.79 13.72 14.07 13,555,712 13.950 0.55%
2017-07-27 0 27.20 27.20 27.25 26.70 27.50 2,341,552 63,774,833 27.236 13.72 13.72 13.74 13.46 13.87 4,643,611 13.734 0.93%
2017-07-26 0 26.95 26.90 26.95 26.40 26.95 2,379,194 63,924,935 26.868 13.59 13.56 13.59 13.31 13.59 4,718,260 13.548 1.51%
2017-07-25 0 26.55 26.55 26.60 26.10 26.70 1,221,825 32,375,370 26.498 13.39 13.39 13.41 13.16 13.46 2,423,043 13.361 0.57%
2017-07-24 0 26.40 26.35 26.40 26.10 26.60 1,199,255 31,548,445 26.307 13.31 13.29 13.31 13.16 13.41 2,378,283 13.265 -0.38%
2017-07-21 0 26.50 26.50 26.60 26.30 26.85 2,053,622 54,541,814 26.559 13.36 13.36 13.41 13.26 13.54 4,072,607 13.392 0.00%
2017-07-20 0 26.50 26.50 26.55 26.50 26.95 1,075,514 28,672,152 26.659 13.36 13.36 13.39 13.36 13.59 2,132,888 13.443 -0.38%
2017-07-19 0 26.60 26.60 26.65 26.50 26.90 1,707,533 45,467,926 26.628 13.41 13.41 13.44 13.36 13.56 3,386,267 13.427 -1.12%
2017-07-18 0 26.90 26.85 26.90 26.65 27.10 622,260 16,696,205 26.832 13.56 13.54 13.56 13.44 13.67 1,234,025 13.530 0.19%
2017-07-17 0 26.85 26.85 26.90 26.80 27.30 1,331,103 35,971,879 27.024 13.54 13.54 13.56 13.51 13.77 2,639,756 13.627 -0.19%
2017-07-14 0 26.90 26.85 26.90 26.55 27.35 3,151,000 84,967,012 26.965 13.56 13.54 13.56 13.39 13.79 6,248,855 13.597 1.32%
2017-07-13 0 26.55 26.55 26.60 26.40 26.70 1,874,832 49,915,003 26.624 13.39 13.39 13.41 13.31 13.46 3,718,043 13.425 0.57%
2017-07-12 0 26.40 26.35 26.40 26.30 26.60 825,418 21,827,977 26.445 13.31 13.29 13.31 13.26 13.41 1,636,914 13.335 -0.56%
2017-07-11 0 26.55 26.50 26.55 26.10 26.55 1,270,000 33,547,575 26.415 13.39 13.36 13.39 13.16 13.39 2,518,580 13.320 0.38%
2017-07-10 0 26.45 26.40 26.45 26.30 26.60 813,508 21,523,763 26.458 13.34 13.31 13.34 13.26 13.41 1,613,295 13.341 -0.19%
2017-07-07 0 26.50 26.50 26.55 26.30 26.70 1,444,454 38,308,345 26.521 13.36 13.36 13.39 13.26 13.46 2,864,546 13.373 -0.75%
2017-07-06 0 26.70 26.50 26.70 26.35 26.70 2,211,628 58,773,836 26.575 13.46 13.36 13.46 13.29 13.46 4,385,955 13.400 0.75%
2017-07-05 0 26.50 26.40 26.50 26.05 26.55 742,500 19,615,837 26.419 13.36 13.31 13.36 13.14 13.39 1,472,477 13.322 1.15%
2017-07-04 0 26.20 26.20 26.25 26.05 26.70 598,645 15,753,416 26.315 13.21 13.21 13.24 13.14 13.46 1,187,193 13.269 -1.13%
2017-07-03 0 26.50 26.50 26.55 26.25 26.70 759,920 20,157,846 26.526 13.36 13.36 13.39 13.24 13.46 1,507,023 13.376 0.00%
2017-06-30 0 26.50 26.50 26.55 26.40 26.70 1,469,725 39,091,933 26.598 13.36 13.36 13.39 13.31 13.46 2,914,662 13.412 -0.38%
2017-06-29 0 26.60 26.55 26.60 26.15 26.70 1,440,585 38,229,834 26.538 13.41 13.39 13.41 13.19 13.46 2,856,873 13.382 0.95%
2017-06-28 0 26.35 26.30 26.35 26.10 26.45 830,469 21,868,596 26.333 13.29 13.26 13.29 13.16 13.34 1,646,931 13.278 -0.19%
2017-06-27 0 26.40 26.40 26.45 26.05 26.80 1,452,956 38,573,165 26.548 13.31 13.31 13.34 13.14 13.51 2,881,406 13.387 0.00%
2017-06-26 0 26.40 26.40 26.45 26.20 26.60 989,274 26,178,632 26.462 13.31 13.31 13.34 13.21 13.41 1,961,863 13.344 0.00%
2017-06-23 0 26.40 26.35 26.40 26.00 26.45 1,029,908 27,101,789 26.315 13.31 13.29 13.31 13.11 13.34 2,042,446 13.269 0.96%
2017-06-22 0 26.15 26.15 26.20 26.05 26.45 1,763,149 46,229,575 26.220 13.19 13.19 13.21 13.14 13.34 3,496,561 13.221 -0.95%
2017-06-21 0 26.40 26.40 26.50 25.75 26.80 2,629,930 69,589,006 26.460 13.31 13.31 13.36 12.98 13.51 5,215,503 13.343 -1.12%
2017-06-20 0 26.70 26.70 26.80 26.60 27.00 2,098,981 56,160,321 26.756 13.46 13.46 13.51 13.41 13.61 4,162,560 13.492 -1.11%
2017-06-19 0 27.00 26.95 27.00 26.70 27.10 3,060,618 82,044,792 26.807 13.61 13.59 13.61 13.46 13.67 6,069,615 13.517 1.31%
2017-06-16 0 26.65 26.65 26.70 26.65 27.30 15,101,985 403,797,298 26.738 13.44 13.44 13.46 13.44 13.77 29,949,259 13.483 -2.38%
2017-06-15 0 27.30 27.30 27.35 27.10 27.60 1,213,497 33,171,749 27.336 13.77 13.77 13.79 13.67 13.92 2,406,527 13.784 -0.18%
2017-06-14 0 27.35 27.35 27.45 27.15 27.60 1,505,751 41,257,229 27.400 13.79 13.79 13.84 13.69 13.92 2,986,106 13.816 -0.91%
2017-06-13 0 27.60 27.55 27.60 27.20 27.75 1,728,487 47,622,095 27.551 13.92 13.89 13.92 13.72 13.99 3,427,821 13.893 0.55%
2017-06-12 0 27.45 27.40 27.45 27.25 27.75 1,318,500 36,108,650 27.386 13.84 13.82 13.84 13.74 13.99 2,614,762 13.810 -0.90%
2017-06-09 0 27.70 27.65 27.70 27.20 27.85 2,576,288 70,901,910 27.521 13.97 13.94 13.97 13.72 14.04 5,109,124 13.878 0.00%
2017-06-08 0 27.70 27.70 27.75 27.60 27.80 1,473,384 40,907,361 27.764 13.97 13.97 13.99 13.92 14.02 2,921,918 14.000 -0.36%
2017-06-07 0 27.80 27.80 27.85 27.45 28.20 4,032,225 112,276,128 27.845 14.02 14.02 14.04 13.84 14.22 7,996,442 14.041 1.46%
2017-06-06 0 27.40 27.40 27.45 26.95 27.45 3,684,827 100,708,368 27.331 13.82 13.82 13.84 13.59 13.84 7,307,505 13.781 1.67%
2017-06-05 0 26.95 26.90 26.95 26.75 27.20 1,992,298 53,661,811 26.935 13.59 13.56 13.59 13.49 13.72 3,950,994 13.582 -0.37%
2017-06-02 0 27.05 27.00 27.05 26.55 27.80 5,384,927 145,386,319 26.999 13.64 13.61 13.64 13.39 14.02 10,679,031 13.614 -2.87%
2017-06-01 0 27.85 27.65 27.85 27.30 27.85 1,478,714 40,930,046 27.679 14.04 13.94 14.04 13.77 14.04 2,932,488 13.957 1.09%
2017-05-31 0 27.55 27.55 27.60 27.25 27.90 3,099,719 85,234,397 27.497 13.89 13.89 13.92 13.74 14.07 6,147,158 13.866 -0.72%
2017-05-29 0 27.75 27.70 27.75 27.45 27.90 674,500 18,673,857 27.685 13.99 13.97 13.99 13.84 14.07 1,337,624 13.960 0.18%
2017-05-26 0 27.70 27.70 27.75 27.40 27.80 675,606 18,652,123 27.608 13.97 13.97 13.99 13.82 14.02 1,339,817 13.921 0.00%
2017-05-25 0 27.70 27.65 27.70 27.50 28.00 647,463 17,991,869 27.788 13.97 13.94 13.97 13.87 14.12 1,284,006 14.012 0.36%
2017-05-24 0 27.60 27.55 27.60 27.30 27.75 1,748,847 48,212,209 27.568 13.92 13.89 13.92 13.77 13.99 3,468,198 13.901 -0.72%
2017-05-23 0 27.80 27.80 27.85 27.50 28.20 1,609,550 44,658,737 27.746 14.02 14.02 14.04 13.87 14.22 3,191,953 13.991 -1.94%
2017-05-22 0 28.35 28.30 28.35 28.15 28.75 1,057,500 29,925,832 28.299 14.30 14.27 14.30 14.19 14.50 2,097,164 14.270 -0.53%
2017-05-19 0 28.50 28.45 28.50 27.75 28.85 2,525,400 71,610,441 28.356 14.37 14.35 14.37 13.99 14.55 5,008,206 14.299 1.42%
2017-05-18 0 28.10 28.00 28.10 27.40 28.10 1,688,800 47,197,722 27.947 14.17 14.12 14.17 13.82 14.17 3,349,117 14.093 1.08%
2017-05-17 0 27.80 27.80 27.85 27.30 28.20 1,252,956 34,900,948 27.855 14.02 14.02 14.04 13.77 14.22 2,484,780 14.046 0.18%
2017-05-16 0 27.75 27.65 27.75 27.40 28.00 1,622,484 44,989,332 27.729 13.99 13.94 13.99 13.82 14.12 3,217,603 13.982 1.09%
2017-05-15 0 28.25 28.25 28.30 28.05 28.75 2,578,611 72,781,416 28.225 13.84 13.84 13.87 13.74 14.09 5,262,765 13.830 -0.88%
2017-05-12 0 28.50 28.50 28.60 28.45 28.90 1,309,889 37,441,534 28.584 13.96 13.96 14.01 13.94 14.16 2,673,392 14.005 -1.38%
2017-05-11 0 28.90 28.85 28.90 28.75 29.45 1,758,748 50,882,234 28.931 14.16 14.14 14.16 14.09 14.43 3,589,482 14.175 -1.03%
2017-05-10 0 29.20 29.15 29.20 28.90 29.35 2,146,912 62,546,481 29.133 14.31 14.28 14.31 14.16 14.38 4,381,698 14.274 1.92%
2017-05-09 0 28.65 28.60 28.65 28.20 28.85 1,863,771 53,219,443 28.555 14.04 14.01 14.04 13.82 14.14 3,803,826 13.991 0.00%
2017-05-08 0 28.65 28.60 28.65 28.45 29.00 2,292,637 65,841,559 28.719 14.04 14.01 14.04 13.94 14.21 4,679,112 14.071 -0.17%
2017-05-05 0 28.70 28.65 28.70 28.35 29.30 1,366,500 39,236,374 28.713 14.06 14.04 14.06 13.89 14.36 2,788,931 14.069 -1.03%
2017-05-04 0 29.00 28.95 29.00 28.70 29.55 1,942,156 56,276,284 28.976 14.21 14.18 14.21 14.06 14.48 3,963,805 14.198 -1.36%
2017-05-02 0 29.40 29.30 29.40 29.00 29.55 2,499,268 73,305,864 29.331 14.41 14.36 14.41 14.21 14.48 5,100,832 14.371 1.03%
2017-04-28 0 29.10 29.00 29.10 28.65 29.15 1,449,516 42,033,167 28.998 14.26 14.21 14.26 14.04 14.28 2,958,361 14.208 1.22%
2017-04-27 0 28.75 28.70 28.75 28.15 28.80 1,353,317 38,695,819 28.593 14.09 14.06 14.09 13.79 14.11 2,762,026 14.010 1.23%
2017-04-26 0 28.40 28.35 28.40 28.25 28.60 857,283 24,334,391 28.385 13.92 13.89 13.92 13.84 14.01 1,749,655 13.908 -1.05%
2017-04-25 0 28.70 28.60 28.70 27.80 28.70 1,203,697 34,301,320 28.497 14.06 14.01 14.06 13.62 14.06 2,456,662 13.963 2.50%
2017-04-24 0 28.00 28.00 28.05 27.75 28.25 2,563,985 71,853,717 28.024 13.72 13.72 13.74 13.60 13.84 5,232,914 13.731 -0.36%
2017-04-21 0 28.10 28.10 28.30 26.55 29.15 6,684,351 186,910,626 27.962 13.77 13.77 13.87 13.01 14.28 13,642,294 13.701 -4.10%
2017-04-20 0 29.30 29.30 29.35 29.30 29.80 3,483,516 102,294,357 29.365 14.36 14.36 14.38 14.36 14.60 7,109,613 14.388 -1.51%
2017-04-19 0 29.75 29.70 29.75 28.95 29.75 1,697,567 49,951,812 29.426 14.58 14.55 14.58 14.18 14.58 3,464,616 14.418 0.17%
2017-04-18 0 29.70 29.70 29.75 29.30 29.95 1,837,182 54,488,309 29.659 14.55 14.55 14.58 14.36 14.67 3,749,560 14.532 -1.00%
2017-04-13 0 30.00 29.85 30.00 29.25 30.20 1,757,326 52,426,273 29.833 14.70 14.63 14.70 14.33 14.80 3,586,580 14.617 0.17%
2017-04-12 0 29.95 29.80 29.95 28.60 29.95 2,377,755 70,354,326 29.589 14.67 14.60 14.67 14.01 14.67 4,852,832 14.498 2.22%
2017-04-11 0 29.30 29.25 29.30 28.70 30.00 2,740,018 79,752,076 29.106 14.36 14.33 14.36 14.06 14.70 5,592,185 14.261 -2.01%
2017-04-10 0 29.90 29.80 29.90 28.95 29.90 2,040,767 60,273,336 29.535 14.65 14.60 14.65 14.18 14.65 4,165,063 14.471 2.22%
2017-04-07 0 29.25 29.10 29.25 28.25 29.25 3,245,231 93,715,484 28.878 14.33 14.26 14.33 13.84 14.33 6,623,290 14.149 0.86%
2017-04-06 0 29.00 28.95 29.00 28.65 29.50 3,488,551 101,519,278 29.101 14.21 14.18 14.21 14.04 14.45 7,119,889 14.259 0.17%
2017-04-05 0 28.95 28.90 28.95 27.65 29.00 6,363,135 181,369,173 28.503 14.18 14.16 14.18 13.55 14.21 12,986,714 13.966 4.51%
2017-04-03 0 27.70 27.65 27.70 26.90 27.80 2,162,160 59,676,099 27.600 13.57 13.55 13.57 13.18 13.62 4,412,818 13.523 2.78%
2017-03-31 0 26.95 26.95 27.00 26.80 27.20 2,904,681 78,336,988 26.969 13.20 13.20 13.23 13.13 13.33 5,928,251 13.214 -0.19%
2017-03-30 0 27.00 26.95 27.00 26.90 27.25 2,399,860 64,788,884 26.997 13.23 13.20 13.23 13.18 13.35 4,897,947 13.228 0.00%
2017-03-29 0 27.00 27.00 27.05 26.70 27.00 3,003,395 80,843,746 26.917 13.23 13.23 13.25 13.08 13.23 6,129,720 13.189 0.00%
2017-03-28 0 27.00 27.00 27.05 26.95 27.25 2,337,488 63,382,030 27.115 13.23 13.23 13.25 13.20 13.35 4,770,650 13.286 0.37%
2017-03-27 0 26.90 26.85 26.90 26.45 27.35 2,169,196 58,282,357 26.868 13.18 13.16 13.18 12.96 13.40 4,427,178 13.165 -1.65%
2017-03-24 0 27.35 27.30 27.35 27.00 27.75 2,633,010 72,073,218 27.373 13.40 13.38 13.40 13.23 13.60 5,373,790 13.412 0.00%
2017-03-23 0 27.35 27.20 27.35 26.90 27.85 3,631,746 99,476,339 27.391 13.40 13.33 13.40 13.18 13.65 7,412,140 13.421 1.30%
2017-03-22 0 27.00 26.95 27.00 26.40 27.20 3,467,701 93,026,863 26.827 13.23 13.20 13.23 12.94 13.33 7,077,336 13.144 0.56%
2017-03-21 0 26.85 26.85 26.90 26.45 27.50 3,116,031 84,112,488 26.993 13.16 13.16 13.18 12.96 13.47 6,359,602 13.226 0.19%
2017-03-20 0 26.80 26.75 26.80 25.60 26.80 3,647,868 96,342,963 26.411 13.13 13.11 13.13 12.54 13.13 7,445,044 12.941 4.28%
2017-03-17 0 25.70 25.60 25.70 25.35 26.10 6,383,068 163,891,229 25.676 12.59 12.54 12.59 12.42 12.79 13,027,396 12.581 0.39%
2017-03-16 0 25.60 25.60 25.65 25.45 25.95 2,293,581 58,742,369 25.612 12.54 12.54 12.57 12.47 12.71 4,681,039 12.549 -0.19%
2017-03-15 0 25.65 25.60 25.65 25.40 26.00 2,932,220 75,169,628 25.636 12.57 12.54 12.57 12.45 12.74 5,984,456 12.561 -0.19%
2017-03-14 0 25.70 25.60 25.70 25.25 25.80 2,605,531 66,771,154 25.627 12.59 12.54 12.59 12.37 12.64 5,317,707 12.556 0.00%
2017-03-13 0 25.70 25.55 25.70 25.45 25.80 1,496,715 38,345,773 25.620 12.59 12.52 12.59 12.47 12.64 3,054,691 12.553 0.98%
2017-03-10 0 25.45 25.40 25.45 24.85 25.60 4,991,920 125,442,120 25.129 12.47 12.45 12.47 12.18 12.54 10,188,160 12.313 2.00%
2017-03-09 0 24.95 24.90 24.95 24.65 25.00 1,424,341 35,376,611 24.837 12.22 12.20 12.22 12.08 12.25 2,906,981 12.170 0.00%
2017-03-08 0 24.95 24.90 24.95 24.50 25.00 2,102,581 52,323,972 24.886 12.22 12.20 12.22 12.00 12.25 4,291,221 12.193 1.01%
2017-03-07 0 24.70 24.65 24.70 24.35 24.80 985,805 24,321,939 24.672 12.10 12.08 12.10 11.93 12.15 2,011,959 12.089 0.82%
2017-03-06 0 24.50 24.45 24.50 24.15 24.60 1,233,621 30,072,247 24.377 12.00 11.98 12.00 11.83 12.05 2,517,734 11.944 0.20%
2017-03-03 0 24.45 24.35 24.45 24.00 24.60 1,327,628 32,183,581 24.241 11.98 11.93 11.98 11.76 12.05 2,709,596 11.878 -0.41%
2017-03-02 0 24.55 24.55 24.60 24.30 25.35 2,950,825 72,645,485 24.619 12.03 12.03 12.05 11.91 12.42 6,022,428 12.062 0.61%
2017-03-01 0 24.40 24.30 24.40 24.20 24.80 2,345,809 57,079,303 24.332 11.96 11.91 11.96 11.86 12.15 4,787,632 11.922 2.52%
2017-02-28 0 23.80 23.80 23.85 23.65 24.10 1,632,840 38,958,022 23.859 11.66 11.66 11.69 11.59 11.81 3,332,512 11.690 -0.63%
2017-02-27 0 23.95 23.95 24.00 23.65 24.20 1,522,500 36,300,575 23.843 11.73 11.73 11.76 11.59 11.86 3,107,316 11.682 -0.83%
2017-02-24 0 24.15 24.05 24.15 23.85 24.55 1,099,213 26,414,642 24.031 11.83 11.78 11.83 11.69 12.03 2,243,417 11.774 -1.02%
2017-02-23 0 24.40 24.35 24.40 23.90 24.50 3,176,015 77,350,000 24.354 11.96 11.93 11.96 11.71 12.00 6,482,025 11.933 1.67%
2017-02-22 0 24.00 23.95 24.00 23.70 24.15 1,935,811 46,441,501 23.991 11.76 11.73 11.76 11.61 11.83 3,950,855 11.755 1.05%
2017-02-21 0 23.75 23.65 23.75 23.50 23.80 629,012 14,904,353 23.695 11.64 11.59 11.64 11.51 11.66 1,283,770 11.610 0.64%
2017-02-20 0 23.60 23.60 23.65 23.50 23.80 1,316,000 31,082,940 23.619 11.56 11.56 11.59 11.51 11.66 2,685,864 11.573 -0.42%
2017-02-17 0 23.70 23.55 23.70 23.25 23.70 2,154,846 50,738,275 23.546 11.61 11.54 11.61 11.39 11.61 4,397,890 11.537 1.94%
2017-02-16 0 23.25 23.25 23.35 23.20 23.65 896,133 20,924,124 23.349 11.39 11.39 11.44 11.37 11.59 1,828,945 11.441 -0.43%
2017-02-15 0 23.35 23.30 23.35 23.25 23.60 1,298,418 30,360,349 23.383 11.44 11.42 11.44 11.39 11.56 2,649,980 11.457 0.00%
2017-02-14 0 23.35 23.30 23.35 23.25 23.60 1,128,648 26,441,499 23.428 11.44 11.42 11.44 11.39 11.56 2,303,492 11.479 -0.85%
2017-02-13 0 23.55 23.40 23.55 23.05 23.55 1,141,516 26,703,222 23.393 11.54 11.47 11.54 11.29 11.54 2,329,754 11.462 1.07%
2017-02-10 0 23.30 23.20 23.30 23.15 23.50 3,332,493 77,521,928 23.262 11.42 11.37 11.42 11.34 11.51 6,801,386 11.398 1.97%
2017-02-09 0 22.85 22.85 22.90 22.75 23.15 3,665,612 84,212,800 22.974 11.20 11.20 11.22 11.15 11.34 7,481,258 11.257 2.01%
2017-02-08 0 22.40 22.35 22.40 22.15 22.60 2,349,460 52,661,249 22.414 10.98 10.95 10.98 10.85 11.07 4,795,084 10.982 1.59%
2017-02-07 0 22.05 22.05 22.10 22.00 22.40 1,229,500 27,234,592 22.151 10.80 10.80 10.83 10.78 10.98 2,509,324 10.853 0.00%
2017-02-06 0 22.05 21.95 22.05 21.80 22.10 832,951 18,264,102 21.927 10.80 10.75 10.80 10.68 10.83 1,699,995 10.744 0.00%
2017-02-03 0 22.05 21.90 22.05 21.65 22.15 1,435,023 31,506,748 21.956 10.80 10.73 10.80 10.61 10.85 2,928,782 10.758 1.38%
2017-02-02 0 21.75 21.75 21.90 21.75 22.15 484,972 10,593,043 21.843 10.66 10.66 10.73 10.66 10.85 989,794 10.702 -1.58%
2017-02-01 0 22.10 21.90 22.10 21.45 22.15 1,524,418 33,198,204 21.778 10.83 10.73 10.83 10.51 10.85 3,111,231 10.670 0.23%
2017-01-27 0 22.05 22.00 22.05 21.95 22.25 285,620 6,312,009 22.099 10.80 10.78 10.80 10.75 10.90 582,930 10.828 0.68%
2017-01-26 0 21.90 21.85 21.90 21.40 22.10 1,320,301 28,925,976 21.909 10.73 10.71 10.73 10.49 10.83 2,694,642 10.735 1.86%
2017-01-25 0 21.50 21.45 21.50 21.45 21.75 1,357,534 29,273,984 21.564 10.53 10.51 10.53 10.51 10.66 2,770,632 10.566 -0.23%
2017-01-24 0 21.55 21.50 21.55 21.40 21.70 1,369,307 29,543,157 21.575 10.56 10.53 10.56 10.49 10.63 2,794,660 10.571 0.23%
2017-01-23 0 21.50 21.45 21.50 21.15 21.75 1,785,952 38,208,578 21.394 10.53 10.51 10.53 10.36 10.66 3,645,003 10.482 -0.46%
2017-01-20 0 21.60 21.60 21.70 21.50 21.80 760,063 16,472,939 21.673 10.58 10.58 10.63 10.53 10.68 1,551,236 10.619 -1.14%
2017-01-19 0 21.85 21.85 21.90 21.75 22.20 930,172 20,356,959 21.885 10.71 10.71 10.73 10.66 10.88 1,898,416 10.723 -1.13%
2017-01-18 0 22.10 22.10 22.15 21.80 22.20 1,205,087 26,602,642 22.075 10.83 10.83 10.85 10.68 10.88 2,459,498 10.816 1.14%
2017-01-17 0 21.85 21.85 21.95 21.70 22.10 491,603 10,757,478 21.882 10.71 10.71 10.75 10.63 10.83 1,003,327 10.722 -1.13%
2017-01-16 0 22.10 22.05 22.15 21.85 22.35 371,455 8,193,619 22.058 10.83 10.80 10.85 10.71 10.95 758,114 10.808 0.00%
2017-01-13 0 22.10 22.10 22.15 21.95 22.40 1,197,004 26,542,726 22.174 10.83 10.83 10.85 10.75 10.98 2,443,002 10.865 0.45%
2017-01-12 0 22.00 22.00 22.05 21.80 22.20 831,223 18,307,325 22.025 10.78 10.78 10.80 10.68 10.88 1,696,468 10.791 -0.45%
2017-01-11 0 22.10 22.05 22.10 21.90 22.25 1,253,205 27,680,287 22.088 10.83 10.80 10.83 10.73 10.90 2,557,704 10.822 1.14%
2017-01-10 0 21.85 21.80 21.85 21.45 22.20 1,551,989 33,893,385 21.839 10.71 10.68 10.71 10.51 10.88 3,167,501 10.700 0.69%
2017-01-09 0 21.70 21.65 21.70 21.40 21.70 300,942 6,502,916 21.609 10.63 10.61 10.63 10.49 10.63 614,202 10.588 0.70%
2017-01-06 0 21.55 21.55 21.65 21.20 21.70 954,232 20,617,019 21.606 10.56 10.56 10.61 10.39 10.63 1,947,521 10.586 0.47%
2017-01-05 0 21.45 21.40 21.45 21.00 21.65 1,102,776 23,604,038 21.404 10.51 10.49 10.51 10.29 10.61 2,250,689 10.487 1.18%
2017-01-04 0 21.20 21.20 21.25 21.10 21.75 879,129 18,674,797 21.242 10.39 10.39 10.41 10.34 10.66 1,794,241 10.408 -1.17%
2017-01-03 0 21.45 21.40 21.45 20.90 21.70 575,138 12,380,069 21.525 10.51 10.49 10.51 10.24 10.63 1,173,817 10.547 1.90%
2016-12-30 0 21.05 21.00 21.05 20.80 21.20 514,559 10,833,355 21.054 10.31 10.29 10.31 10.19 10.39 1,050,179 10.316 0.72%
2016-12-29 0 20.90 20.70 20.90 20.55 20.90 648,692 13,478,962 20.779 10.24 10.14 10.24 10.07 10.24 1,323,935 10.181 0.00%
2016-12-28 0 20.90 20.90 20.95 20.40 20.95 1,027,524 21,339,671 20.768 10.24 10.24 10.26 9.995 10.26 2,097,105 10.176 0.00%
2016-12-23 0 20.90 20.90 20.95 20.60 21.00 606,355 12,667,935 20.892 10.24 10.24 10.26 10.09 10.29 1,237,528 10.236 -0.24%
2016-12-22 0 20.95 20.95 21.00 20.65 21.10 851,404 17,818,624 20.929 10.26 10.26 10.29 10.12 10.34 1,737,656 10.254 -0.48%
2016-12-21 0 21.05 21.00 21.05 20.85 21.20 1,374,500 28,924,325 21.044 10.31 10.29 10.31 10.22 10.39 2,805,259 10.311 0.72%
2016-12-20 0 20.90 20.90 21.05 20.75 21.45 1,447,526 30,413,626 21.011 10.24 10.24 10.31 10.17 10.51 2,954,300 10.295 -1.42%
2016-12-19 0 21.20 21.20 21.30 20.95 21.45 1,038,457 22,055,601 21.239 10.39 10.39 10.44 10.26 10.51 2,119,418 10.406 -1.17%
2016-12-16 0 21.45 21.45 21.50 21.15 21.65 2,803,097 60,047,504 21.422 10.51 10.51 10.53 10.36 10.61 5,720,925 10.496 -1.15%
2016-12-15 0 21.70 21.60 21.70 21.25 22.20 1,967,514 42,506,299 21.604 10.63 10.58 10.63 10.41 10.88 4,015,559 10.585 -0.91%
2016-12-14 0 21.90 21.90 22.00 21.75 22.35 1,336,730 29,342,063 21.951 10.73 10.73 10.78 10.66 10.95 2,728,173 10.755 -1.57%
2016-12-13 0 22.25 21.95 22.25 21.60 22.35 1,579,094 34,860,842 22.076 10.90 10.75 10.90 10.58 10.95 3,222,821 10.817 2.30%
2016-12-12 0 21.75 21.75 21.80 21.60 22.00 1,437,789 31,253,484 21.737 10.66 10.66 10.68 10.58 10.78 2,934,427 10.651 -1.81%
2016-12-09 0 22.15 22.15 22.20 21.95 22.55 1,803,901 39,925,739 22.133 10.85 10.85 10.88 10.75 11.05 3,681,636 10.845 -0.23%
2016-12-08 0 22.20 22.10 22.20 21.70 22.30 1,168,006 25,826,447 22.112 10.88 10.83 10.88 10.63 10.93 2,383,819 10.834 1.83%
2016-12-07 0 21.80 21.70 21.80 21.25 21.80 1,615,553 35,025,382 21.680 10.68 10.63 10.68 10.41 10.68 3,297,231 10.623 2.35%
2016-12-06 0 21.30 21.30 21.35 21.15 21.60 947,246 20,256,974 21.385 10.44 10.44 10.46 10.36 10.58 1,933,263 10.478 -1.16%
2016-12-05 0 21.55 21.40 21.55 21.05 21.65 810,136 17,383,610 21.458 10.56 10.49 10.56 10.31 10.61 1,653,431 10.514 0.00%
2016-12-02 0 21.55 21.55 21.60 21.40 21.90 2,331,854 50,514,737 21.663 10.56 10.56 10.58 10.49 10.73 4,759,151 10.614 0.00%
2016-12-01 0 21.55 21.55 21.60 21.35 21.90 1,935,688 41,807,083 21.598 10.56 10.56 10.58 10.46 10.73 3,950,604 10.582 -2.93%
2016-11-30 0 22.20 22.10 22.20 20.95 22.20 4,066,269 88,574,031 21.783 10.88 10.83 10.88 10.26 10.88 8,298,971 10.673 6.22%
2016-11-29 0 20.90 20.85 20.90 20.70 21.05 1,389,141 29,057,759 20.918 10.24 10.22 10.24 10.14 10.31 2,835,140 10.249 0.24%
2016-11-28 0 20.85 20.85 21.00 20.80 21.20 1,477,238 30,942,450 20.946 10.22 10.22 10.29 10.19 10.39 3,014,940 10.263 -0.24%
2016-11-25 0 20.90 20.90 20.95 20.80 21.05 732,179 15,337,105 20.947 10.24 10.24 10.26 10.19 10.31 1,494,326 10.264 0.00%
2016-11-24 0 20.90 20.90 20.95 20.80 21.10 1,059,000 22,154,275 20.920 10.24 10.24 10.26 10.19 10.34 2,161,345 10.250 -1.42%
2016-11-23 0 21.20 21.20 21.30 21.05 21.35 1,361,456 28,901,570 21.228 10.39 10.39 10.44 10.31 10.46 2,778,637 10.401 -0.24%
2016-11-22 0 21.25 21.25 21.30 20.95 21.30 1,478,000 31,262,875 21.152 10.41 10.41 10.44 10.26 10.44 3,016,495 10.364 1.19%
2016-11-21 0 21.00 21.00 21.10 20.75 21.20 1,207,280 25,395,169 21.035 10.29 10.29 10.34 10.17 10.39 2,463,974 10.307 1.20%
2016-11-18 0 20.75 20.75 20.80 20.55 20.95 2,844,830 59,010,767 20.743 10.17 10.17 10.19 10.07 10.26 5,806,099 10.164 -1.43%
2016-11-17 0 21.05 20.95 21.05 20.50 21.15 3,371,048 70,277,494 20.847 10.31 10.26 10.31 10.04 10.36 6,880,074 10.215 -0.47%
2016-11-16 0 21.15 21.15 21.25 21.05 21.60 1,917,600 40,749,542 21.250 10.36 10.36 10.41 10.31 10.58 3,913,688 10.412 -0.24%
2016-11-15 0 21.20 21.15 21.20 20.55 21.25 3,269,906 68,757,894 21.027 10.39 10.36 10.39 10.07 10.41 6,673,650 10.303 -0.24%
2016-11-14 0 21.25 21.25 21.30 21.15 21.85 3,492,437 74,377,062 21.297 10.41 10.41 10.44 10.36 10.71 7,127,820 10.435 -2.97%
2016-11-11 0 21.90 21.90 21.95 21.60 22.10 2,863,940 62,479,446 21.816 10.73 10.73 10.75 10.58 10.83 5,845,102 10.689 -1.57%
2016-11-10 0 22.25 22.20 22.25 22.15 22.60 2,385,362 53,201,475 22.303 10.90 10.88 10.90 10.85 11.07 4,868,357 10.928 -0.67%
2016-11-09 0 22.40 22.30 22.40 21.40 22.70 3,446,900 75,873,562 22.012 10.98 10.93 10.98 10.49 11.12 7,034,882 10.785 -0.88%
2016-11-08 0 22.60 22.60 22.65 22.60 23.15 1,949,842 44,264,455 22.702 11.07 11.07 11.10 11.07 11.34 3,979,491 11.123 -1.09%
2016-11-07 0 22.85 22.85 22.90 22.70 24.00 9,790,700 224,655,557 22.946 11.20 11.20 11.22 11.12 11.76 19,982,135 11.243 -6.92%
2016-11-04 0 24.55 24.55 24.65 24.50 24.85 585,005 14,425,334 24.658 12.03 12.03 12.08 12.00 12.18 1,193,954 12.082 -1.21%
2016-11-03 0 24.85 24.80 24.85 24.45 24.85 1,033,928 25,556,108 24.717 12.18 12.15 12.18 11.98 12.18 2,110,175 12.111 1.64%
2016-11-02 0 24.45 24.40 24.45 24.15 24.90 1,298,135 31,624,353 24.361 11.98 11.96 11.98 11.83 12.20 2,649,403 11.936 -0.81%
2016-11-01 0 24.65 24.60 24.65 24.50 25.00 1,410,469 34,823,205 24.689 12.08 12.05 12.08 12.00 12.25 2,878,669 12.097 0.41%
2016-10-31 0 24.55 24.55 24.70 24.30 24.80 1,055,952 25,949,213 24.574 12.03 12.03 12.10 11.91 12.15 2,155,124 12.041 -0.81%
2016-10-28 0 24.75 24.70 24.75 24.45 25.20 1,416,796 34,899,536 24.633 12.13 12.10 12.13 11.98 12.35 2,891,582 12.069 -0.60%
2016-10-27 0 24.90 24.80 24.90 24.70 25.25 1,240,331 30,830,533 24.857 12.20 12.15 12.20 12.10 12.37 2,531,429 12.179 -0.40%
2016-10-26 0 25.00 24.90 25.00 24.85 25.20 1,667,769 41,701,364 25.004 12.25 12.20 12.25 12.18 12.35 3,403,800 12.251 0.20%
2016-10-25 0 24.95 24.90 24.95 24.75 25.15 1,217,250 30,326,762 24.914 12.22 12.20 12.22 12.13 12.32 2,484,322 12.207 0.60%
2016-10-24 0 24.80 24.80 24.85 24.70 25.25 1,911,950 47,496,256 24.842 12.15 12.15 12.18 12.10 12.37 3,902,156 12.172 2.27%
2016-10-20 0 24.25 24.25 24.35 24.15 24.60 1,578,618 38,311,979 24.269 11.88 11.88 11.93 11.83 12.05 3,221,849 11.891 -0.61%
2016-10-19 0 24.40 24.40 24.45 24.05 24.60 1,614,184 39,151,359 24.255 11.96 11.96 11.98 11.78 12.05 3,294,437 11.884 -0.20%
2016-10-18 0 24.45 24.40 24.45 24.10 24.55 1,607,008 39,167,475 24.373 11.98 11.96 11.98 11.81 12.03 3,279,791 11.942 0.82%
2016-10-17 0 24.25 24.20 24.25 24.00 24.40 1,901,297 46,064,707 24.228 11.88 11.86 11.88 11.76 11.96 3,880,414 11.871 0.41%
2016-10-14 0 24.15 24.10 24.15 23.90 24.35 1,168,387 28,227,209 24.159 11.83 11.81 11.83 11.71 11.93 2,384,596 11.837 -0.41%
2016-10-13 0 24.25 24.15 24.25 24.00 24.45 1,829,904 44,244,986 24.179 11.88 11.83 11.88 11.76 11.98 3,734,706 11.847 0.41%
2016-10-12 0 24.15 24.00 24.15 23.65 24.60 3,486,600 83,292,038 23.889 11.83 11.76 11.83 11.59 12.05 7,115,907 11.705 -1.63%
2016-10-11 0 24.55 24.50 24.55 24.00 25.25 2,937,077 71,445,048 24.325 12.03 12.00 12.03 11.76 12.37 5,994,369 11.919 -1.21%
2016-10-07 0 24.85 24.85 24.90 24.60 25.20 3,538,028 87,865,047 24.834 12.18 12.18 12.20 12.05 12.35 7,220,868 12.168 -1.39%
2016-10-06 0 25.20 25.20 25.25 25.00 25.40 2,464,845 62,163,988 25.220 12.35 12.35 12.37 12.25 12.45 5,030,577 12.357 0.60%
2016-10-05 0 25.05 25.05 25.15 24.90 25.30 944,049 23,650,146 25.052 12.27 12.27 12.32 12.20 12.40 1,926,738 12.275 -0.99%
2016-10-04 0 25.30 25.10 25.30 24.65 25.40 2,287,371 57,305,005 25.053 12.40 12.30 12.40 12.08 12.45 4,668,365 12.275 0.40%
2016-10-03 0 25.20 25.15 25.20 24.80 25.55 1,043,618 26,164,733 25.071 12.35 12.32 12.35 12.15 12.52 2,129,951 12.284 -0.79%
2016-09-30 0 25.40 25.25 25.40 24.70 25.50 2,839,951 71,489,389 25.173 12.45 12.37 12.45 12.10 12.49 5,796,142 12.334 -0.39%
2016-09-29 0 25.50 25.45 25.50 25.00 26.00 1,047,151 26,623,292 25.425 12.49 12.47 12.49 12.25 12.74 2,137,162 12.457 0.39%
2016-09-28 0 25.40 25.25 25.40 25.00 25.50 1,095,954 27,606,013 25.189 12.45 12.37 12.45 12.25 12.49 2,236,766 12.342 -0.20%
2016-09-27 0 25.45 25.25 25.45 24.75 25.45 1,215,887 30,686,733 25.238 12.47 12.37 12.47 12.13 12.47 2,481,540 12.366 1.39%
2016-09-26 0 25.10 25.05 25.10 24.85 25.35 1,541,500 38,709,561 25.112 12.30 12.27 12.30 12.18 12.42 3,146,094 12.304 -0.79%
2016-09-23 0 25.30 25.20 25.30 25.05 25.60 2,707,652 68,385,570 25.256 12.40 12.35 12.40 12.27 12.54 5,526,129 12.375 -0.39%
2016-09-22 0 25.40 25.35 25.45 24.85 25.60 3,189,883 80,406,610 25.207 12.45 12.42 12.47 12.18 12.54 6,510,329 12.351 2.83%
2016-09-21 0 24.70 24.70 24.80 24.70 25.00 1,928,731 47,848,537 24.808 12.10 12.10 12.15 12.10 12.25 3,936,405 12.155 -1.20%
2016-09-20 0 25.00 24.90 25.00 24.15 25.00 2,772,272 68,798,010 24.816 12.25 12.20 12.25 11.83 12.25 5,658,014 12.159 3.73%
2016-09-19 0 24.10 24.10 24.20 23.50 24.30 2,303,515 55,455,747 24.074 11.81 11.81 11.86 11.51 11.91 4,701,313 11.796 1.26%
2016-09-15 0 23.80 23.80 23.85 23.55 24.00 3,991,389 94,923,009 23.782 11.66 11.66 11.69 11.54 11.76 8,146,146 11.653 1.49%
2016-09-14 0 23.45 23.45 23.50 23.20 23.85 2,953,258 69,209,711 23.435 11.49 11.49 11.51 11.37 11.69 6,027,393 11.483 1.08%
2016-09-13 0 23.20 23.20 23.30 23.05 23.65 2,670,854 62,341,403 23.341 11.37 11.37 11.42 11.29 11.59 5,451,027 11.437 -0.43%
2016-09-12 0 23.30 23.25 23.30 23.15 23.60 2,672,255 62,216,254 23.282 11.42 11.39 11.42 11.34 11.56 5,453,886 11.408 -2.31%
2016-09-09 0 23.85 23.80 23.85 23.75 24.20 3,027,811 72,596,200 23.976 11.69 11.66 11.69 11.64 11.86 6,179,551 11.748 1.06%
2016-09-08 0 23.60 23.55 23.60 23.35 23.75 2,649,208 62,523,308 23.601 11.56 11.54 11.56 11.44 11.64 5,406,849 11.564 0.43%
2016-09-07 0 23.50 23.50 23.55 23.25 23.70 1,871,592 44,055,772 23.539 11.51 11.51 11.54 11.39 11.61 3,819,789 11.534 0.21%
2016-09-06 0 23.45 23.40 23.45 22.90 23.65 1,459,331 34,221,565 23.450 11.49 11.47 11.49 11.22 11.59 2,978,393 11.490 1.74%
2016-09-05 0 23.05 23.05 23.10 22.55 23.25 2,273,520 52,425,010 23.059 11.29 11.29 11.32 11.05 11.39 4,640,096 11.298 1.99%
2016-09-02 0 22.60 22.55 22.60 22.25 22.70 1,572,482 35,517,540 22.587 11.07 11.05 11.07 10.90 11.12 3,209,326 11.067 1.12%
2016-09-01 0 22.65 22.60 22.65 22.35 22.85 1,765,738 39,877,357 22.584 10.95 10.93 10.95 10.81 11.05 3,652,120 10.919 0.44%
2016-08-31 0 22.55 22.55 22.75 22.45 22.75 2,476,582 55,928,312 22.583 10.90 10.90 11.00 10.85 11.00 5,122,377 10.918 -0.22%
2016-08-30 0 22.60 22.60 22.75 22.40 22.80 1,066,451 24,126,753 22.623 10.93 10.93 11.00 10.83 11.02 2,205,768 10.938 -0.44%
2016-08-29 0 22.70 22.60 22.70 22.45 22.95 566,500 12,802,962 22.600 10.98 10.93 10.98 10.85 11.10 1,171,706 10.927 -0.44%
2016-08-26 0 22.80 22.80 22.90 22.55 22.95 1,161,530 26,412,973 22.740 11.02 11.02 11.07 10.90 11.10 2,402,422 10.994 -0.44%
2016-08-25 0 22.90 22.75 22.90 22.65 23.00 1,868,599 42,667,324 22.834 11.07 11.00 11.07 10.95 11.12 3,864,870 11.040 1.10%
2016-08-24 0 22.65 22.50 22.65 22.30 22.85 1,437,459 32,498,305 22.608 10.95 10.88 10.95 10.78 11.05 2,973,133 10.931 -0.22%
2016-08-23 0 22.70 22.65 22.70 22.35 22.70 2,518,624 56,686,258 22.507 10.98 10.95 10.98 10.81 10.98 5,209,334 10.882 0.89%
2016-08-22 0 22.50 22.35 22.50 22.15 22.70 1,201,500 26,836,095 22.335 10.88 10.81 10.88 10.71 10.98 2,485,093 10.799 -0.88%
2016-08-19 0 22.70 22.60 22.70 22.30 22.90 1,863,561 42,129,560 22.607 10.98 10.93 10.98 10.78 11.07 3,854,450 10.930 -0.22%
2016-08-18 0 22.75 22.65 22.75 22.40 23.05 3,213,045 73,230,200 22.792 11.00 10.95 11.00 10.83 11.14 6,645,622 11.019 0.22%
2016-08-17 0 22.70 22.65 22.70 22.05 22.75 2,793,767 62,952,552 22.533 10.98 10.95 10.98 10.66 11.00 5,778,419 10.894 2.02%
2016-08-16 0 22.25 22.25 22.35 22.10 22.60 1,659,965 37,209,282 22.416 10.76 10.76 10.81 10.68 10.93 3,433,347 10.838 -0.22%
2016-08-15 0 22.30 22.20 22.30 22.00 22.40 987,000 21,938,707 22.228 10.78 10.73 10.78 10.64 10.83 2,041,437 10.747 -0.22%
2016-08-12 0 22.35 22.20 22.35 21.90 22.40 856,300 18,976,122 22.161 10.81 10.73 10.81 10.59 10.83 1,771,107 10.714 0.68%
2016-08-11 0 22.20 22.05 22.25 21.90 22.30 1,493,626 32,955,344 22.064 10.73 10.66 10.76 10.59 10.78 3,089,304 10.668 0.45%
2016-08-10 0 22.10 22.00 22.10 21.80 22.35 1,485,519 32,711,256 22.020 10.68 10.64 10.68 10.54 10.81 3,072,536 10.646 -0.67%
2016-08-09 0 22.25 22.15 22.25 22.05 22.40 2,018,250 44,827,712 22.211 10.76 10.71 10.76 10.66 10.83 4,174,397 10.739 0.91%
2016-08-08 0 22.05 22.05 22.10 21.35 22.30 2,511,854 55,328,900 22.027 10.66 10.66 10.68 10.32 10.78 5,195,331 10.650 3.28%
2016-08-05 0 21.35 21.30 21.35 21.10 21.45 2,105,075 44,857,107 21.309 10.32 10.30 10.32 10.20 10.37 4,353,980 10.303 1.43%
2016-08-04 0 21.05 21.00 21.05 20.85 21.50 952,000 19,980,200 20.988 10.18 10.15 10.18 10.08 10.39 1,969,046 10.147 -0.24%
2016-08-03 0 21.10 21.05 21.10 20.75 21.30 3,626,570 76,152,681 20.999 10.20 10.18 10.20 10.03 10.30 7,500,926 10.152 -1.17%
2016-08-01 0 21.35 21.25 21.35 21.20 21.50 3,448,132 73,462,354 21.305 10.32 10.27 10.32 10.25 10.39 7,131,858 10.301 0.71%
2016-07-29 0 21.20 21.15 21.20 21.00 21.60 2,328,708 49,367,338 21.199 10.25 10.23 10.25 10.15 10.44 4,816,525 10.250 -0.93%
2016-07-28 0 21.40 21.30 21.40 21.00 21.60 2,443,000 52,095,725 21.324 10.35 10.30 10.35 10.15 10.44 5,052,919 10.310 1.90%
2016-07-27 0 21.00 20.95 21.00 20.75 21.20 1,753,869 36,800,800 20.983 10.15 10.13 10.15 10.03 10.25 3,627,571 10.145 0.00%
2016-07-26 0 21.00 20.95 21.00 20.90 21.30 3,760,132 79,168,936 21.055 10.15 10.13 10.15 10.10 10.30 7,777,176 10.180 0.24%
2016-07-25 0 20.95 20.90 20.95 20.75 21.00 1,241,137 25,944,246 20.904 10.13 10.10 10.13 10.03 10.15 2,567,075 10.107 0.48%
2016-07-22 0 20.85 20.80 20.90 20.70 21.05 1,910,573 39,897,577 20.883 10.08 10.06 10.10 10.01 10.18 3,951,686 10.096 0.24%
2016-07-21 0 20.80 20.80 20.85 20.40 21.05 4,659,006 96,731,765 20.762 10.06 10.06 10.08 9.863 10.18 9,636,340 10.038 2.46%
2016-07-20 0 20.30 20.25 20.30 19.98 20.40 3,413,672 69,160,879 20.260 9.815 9.791 9.815 9.660 9.863 7,060,584 9.7953 1.70%
2016-07-19 0 19.96 19.90 19.94 19.78 20.15 2,574,965 51,382,461 19.955 9.650 9.621 9.641 9.563 9.742 5,325,865 9.6477 -0.10%
2016-07-18 0 19.98 19.96 20.00 19.86 20.10 2,946,250 58,838,282 19.971 9.660 9.650 9.670 9.602 9.718 6,093,803 9.6554 0.91%
2016-07-15 0 19.80 19.78 19.80 19.72 19.98 2,543,968 50,520,867 19.859 9.573 9.563 9.573 9.534 9.660 5,261,753 9.6015 0.20%
2016-07-14 0 19.76 19.66 19.76 19.58 19.78 1,088,587 21,401,665 19.660 9.554 9.505 9.554 9.467 9.563 2,251,552 9.5053 0.41%
2016-07-13 0 19.68 19.58 19.68 19.56 19.82 1,055,523 20,743,123 19.652 9.515 9.467 9.515 9.457 9.583 2,183,165 9.5014 0.20%
2016-07-12 0 19.64 19.62 19.68 19.38 19.72 1,124,621 21,999,967 19.562 9.496 9.486 9.515 9.370 9.534 2,326,082 9.4579 0.61%
2016-07-11 0 19.52 19.46 19.56 19.30 19.56 1,312,780 25,542,442 19.457 9.438 9.409 9.457 9.331 9.457 2,715,256 9.4070 1.67%
2016-07-08 0 19.20 19.20 19.26 19.08 19.30 703,881 13,533,894 19.228 9.283 9.283 9.312 9.225 9.331 1,455,855 9.2962 -0.31%
2016-07-07 0 19.26 19.18 19.28 18.98 19.38 909,668 17,466,427 19.201 9.312 9.273 9.322 9.177 9.370 1,881,489 9.2833 0.73%
2016-07-06 0 19.12 19.06 19.14 18.90 19.22 743,087 14,151,391 19.044 9.244 9.215 9.254 9.138 9.293 1,536,946 9.2075 -0.62%
2016-07-05 0 19.24 19.24 19.32 19.18 19.48 897,459 17,308,484 19.286 9.302 9.302 9.341 9.273 9.418 1,856,237 9.3245 -0.82%
2016-07-04 0 19.40 19.40 19.42 19.24 19.84 2,485,616 48,500,851 19.513 9.380 9.380 9.389 9.302 9.592 5,141,062 9.4340 1.68%
2016-06-30 0 19.08 19.02 19.16 18.92 19.24 1,509,581 28,877,440 19.129 9.225 9.196 9.264 9.147 9.302 3,122,304 9.2488 1.06%
2016-06-29 0 18.88 18.86 18.90 18.50 19.00 1,562,956 29,529,285 18.893 9.128 9.118 9.138 8.944 9.186 3,232,701 9.1346 2.05%
2016-06-28 0 18.50 18.50 18.54 18.40 18.56 1,881,620 34,786,497 18.488 8.944 8.944 8.964 8.896 8.973 3,891,802 8.9384 0.00%
2016-06-27 0 18.50 18.48 18.50 18.28 18.56 1,219,120 22,491,965 18.449 8.944 8.935 8.944 8.838 8.973 2,521,537 8.9199 0.22%
2016-06-24 0 18.46 18.48 18.50 17.94 18.84 4,095,101 75,159,433 18.353 8.925 8.935 8.944 8.674 9.109 8,470,001 8.8736 -1.39%
2016-06-23 0 18.72 18.72 18.78 18.70 18.90 907,304 17,039,914 18.781 9.051 9.051 9.080 9.041 9.138 1,876,600 9.0802 0.21%
2016-06-22 0 18.68 18.68 18.74 18.60 18.84 2,268,458 42,445,324 18.711 9.031 9.031 9.060 8.993 9.109 4,691,909 9.0465 -0.11%
2016-06-21 0 18.70 18.70 18.72 18.60 18.96 1,402,642 26,260,257 18.722 9.041 9.041 9.051 8.993 9.167 2,901,120 9.0518 -0.85%
2016-06-20 0 18.86 18.84 18.88 18.80 19.02 2,737,087 51,624,282 18.861 9.118 9.109 9.128 9.089 9.196 5,661,186 9.1190 -0.21%
2016-06-17 0 18.90 18.86 18.88 18.80 19.18 2,439,706 46,098,285 18.895 9.138 9.118 9.128 9.089 9.273 5,046,105 9.1354 -0.63%
2016-06-16 0 19.02 19.00 19.04 18.92 19.16 1,765,204 33,533,191 18.997 9.196 9.186 9.206 9.147 9.264 3,651,016 9.1846 -0.83%
2016-06-15 0 19.18 19.18 19.26 18.76 19.26 2,174,400 41,526,318 19.098 9.273 9.273 9.312 9.070 9.312 4,497,366 9.2335 0.95%
2016-06-14 0 19.00 18.98 19.02 18.80 19.02 1,244,087 23,583,706 18.957 9.186 9.177 9.196 9.089 9.196 2,573,177 9.1652 0.74%
2016-06-13 0 18.86 18.82 18.88 18.70 19.10 1,418,150 26,661,900 18.800 9.118 9.099 9.128 9.041 9.235 2,933,195 9.0897 -1.98%
2016-06-10 0 19.24 19.20 19.28 19.14 19.50 1,057,387 20,361,955 19.257 9.302 9.283 9.322 9.254 9.428 2,187,020 9.3104 -0.82%
2016-06-08 0 19.40 19.36 19.42 19.30 19.54 1,512,300 29,396,959 19.439 9.380 9.360 9.389 9.331 9.447 3,127,928 9.3982 -0.72%
2016-06-07 0 19.54 19.48 19.50 19.32 19.64 1,701,462 33,193,535 19.509 9.447 9.418 9.428 9.341 9.496 3,519,177 9.4322 0.31%
2016-06-06 0 19.48 19.46 19.48 19.38 19.70 1,170,536 22,788,073 19.468 9.418 9.409 9.418 9.370 9.525 2,421,049 9.4125 -0.61%
2016-06-03 0 19.60 19.58 19.60 19.46 19.74 1,237,765 24,243,923 19.587 9.476 9.467 9.476 9.409 9.544 2,560,101 9.4699 -0.10%
2016-06-02 0 19.62 19.58 19.66 19.52 19.66 1,047,738 20,537,519 19.602 9.486 9.467 9.505 9.438 9.505 2,167,063 9.4771 0.51%
2016-06-01 0 19.52 19.46 19.58 19.34 19.58 1,694,435 32,945,555 19.443 9.438 9.409 9.467 9.351 9.467 3,504,643 9.4005 0.51%
2016-05-31 0 19.42 19.36 19.40 19.14 19.64 1,667,231 32,420,566 19.446 9.389 9.360 9.380 9.254 9.496 3,448,376 9.4017 1.15%
2016-05-30 0 19.20 19.14 19.24 19.06 19.30 1,011,974 19,374,683 19.145 9.283 9.254 9.302 9.215 9.331 2,093,091 9.2565 0.42%
2016-05-27 0 19.12 19.10 19.16 19.00 19.22 1,044,500 19,964,105 19.114 9.244 9.235 9.264 9.186 9.293 2,160,366 9.2411 0.10%
2016-05-26 0 19.10 19.10 19.20 18.94 19.24 1,491,402 28,530,466 19.130 9.235 9.235 9.283 9.157 9.302 3,084,704 9.2490 0.42%
2016-05-25 0 19.02 19.00 19.06 18.88 19.36 1,684,547 32,201,260 19.116 9.196 9.186 9.215 9.128 9.360 3,484,191 9.2421 -0.42%
2016-05-24 0 19.10 19.12 19.16 18.88 19.38 791,087 15,059,311 19.036 9.235 9.244 9.264 9.128 9.370 1,636,225 9.2037 -1.04%
2016-05-23 0 19.30 19.18 19.32 19.16 19.50 613,950 11,846,351 19.295 9.331 9.273 9.341 9.264 9.428 1,269,848 9.3289 1.37%
2016-05-20 0 19.04 19.10 19.12 18.78 19.34 1,593,287 30,488,409 19.136 9.206 9.235 9.244 9.080 9.351 3,295,436 9.2517 0.42%
2016-05-19 0 18.96 18.90 19.02 18.88 19.08 862,985 16,362,855 18.961 9.167 9.138 9.196 9.128 9.225 1,784,934 9.1672 -1.25%
2016-05-18 0 19.20 19.18 19.22 18.98 19.22 1,459,806 27,929,886 19.133 9.283 9.273 9.293 9.177 9.293 3,019,354 9.2503 -1.23%
2016-05-17 0 19.44 19.40 19.44 19.00 19.50 693,500 13,355,685 19.258 9.399 9.380 9.399 9.186 9.428 1,434,384 9.3111 2.10%
2016-05-16 0 19.04 19.02 19.06 18.84 19.88 805,500 15,324,185 19.024 9.206 9.196 9.215 9.109 9.612 1,666,036 9.1980 -0.10%
2016-05-13 0 19.06 19.00 19.12 18.96 19.20 2,045,020 38,943,832 19.043 9.215 9.186 9.244 9.167 9.283 4,229,766 9.2071 -0.73%
2016-05-12 0 19.20 19.18 19.20 19.12 19.36 1,293,443 24,879,460 19.235 9.283 9.273 9.283 9.244 9.360 2,675,261 9.2998 -1.34%
2016-05-11 0 19.46 19.44 19.52 19.30 19.86 1,204,150 23,411,901 19.443 9.409 9.399 9.438 9.331 9.602 2,490,574 9.4002 -0.46%
2016-05-10 0 20.15 20.05 20.20 20.05 20.30 1,077,364 21,718,383 20.159 9.452 9.405 9.476 9.405 9.522 2,296,728 9.4562 0.25%
2016-05-09 0 20.10 20.10 20.25 20.05 20.70 1,364,000 27,663,174 20.281 9.429 9.429 9.499 9.405 9.710 2,907,780 9.5135 -0.99%
2016-05-06 0 20.30 20.25 20.35 20.25 20.75 2,979,875 60,677,887 20.363 9.522 9.499 9.546 9.499 9.734 6,352,507 9.5518 -2.64%
2016-05-05 0 20.85 20.80 20.85 20.55 20.85 1,672,111 34,694,408 20.749 9.780 9.757 9.780 9.640 9.780 3,564,612 9.7330 -0.71%
2016-05-04 0 21.00 20.90 21.00 20.70 21.05 1,581,292 33,014,258 20.878 9.851 9.804 9.851 9.710 9.874 3,371,003 9.7936 -0.47%
2016-05-03 0 21.10 21.05 21.10 20.85 21.30 2,268,812 47,985,666 21.150 9.898 9.874 9.898 9.780 9.992 4,836,661 9.9212 -0.24%
2016-04-29 0 21.15 21.10 21.20 21.00 21.30 1,155,720 24,442,887 21.149 9.921 9.898 9.945 9.851 9.992 2,463,768 9.9209 -0.94%
2016-04-28 0 21.35 21.35 21.40 21.20 21.75 2,243,995 47,981,060 21.382 10.01 10.01 10.04 9.945 10.20 4,783,756 10.030 -0.93%
2016-04-27 0 21.55 21.50 21.65 21.50 21.75 887,738 19,168,453 21.592 10.11 10.09 10.16 10.09 10.20 1,892,483 10.129 -1.60%
2016-04-26 0 21.90 21.70 21.90 21.50 21.90 1,299,917 28,248,040 21.731 10.27 10.18 10.27 10.09 10.27 2,771,167 10.194 0.23%
2016-04-25 0 21.85 21.75 21.85 21.65 21.95 809,880 17,659,116 21.805 10.25 10.20 10.25 10.16 10.30 1,726,505 10.228 1.16%
2016-04-22 0 21.60 21.55 21.70 21.40 21.70 913,480 19,694,452 21.560 10.13 10.11 10.18 10.04 10.18 1,947,360 10.113 -0.92%
2016-04-21 0 21.80 21.80 21.85 21.65 21.90 1,652,018 35,979,218 21.779 10.23 10.23 10.25 10.16 10.27 3,521,777 10.216 0.46%
2016-04-20 0 21.70 21.65 21.70 21.45 21.90 3,366,286 72,681,809 21.591 10.18 10.16 10.18 10.06 10.27 7,176,259 10.128 -0.69%
2016-04-19 0 21.85 21.80 21.90 21.40 22.25 1,186,156 25,944,352 21.873 10.25 10.23 10.27 10.04 10.44 2,528,651 10.260 -0.23%
2016-04-18 0 21.90 21.80 21.95 21.50 22.00 1,130,009 24,682,019 21.842 10.27 10.23 10.30 10.09 10.32 2,408,957 10.246 -0.68%
2016-04-15 0 22.05 22.05 22.15 21.55 22.15 815,985 17,888,306 21.922 10.34 10.34 10.39 10.11 10.39 1,739,519 10.283 0.46%
2016-04-14 0 21.95 21.85 21.95 21.85 22.30 2,397,362 52,676,540 21.973 10.30 10.25 10.30 10.25 10.46 5,110,704 10.307 1.15%
2016-04-13 0 21.70 21.70 21.80 21.25 21.80 2,304,104 49,876,615 21.647 10.18 10.18 10.23 9.968 10.23 4,911,896 10.154 2.36%
2016-04-12 0 21.20 21.15 21.25 20.80 21.35 2,003,437 42,468,288 21.198 9.945 9.921 9.968 9.757 10.01 4,270,933 9.9436 -0.47%
2016-04-11 0 21.30 21.15 21.35 20.90 21.40 1,667,866 35,302,217 21.166 9.992 9.921 10.01 9.804 10.04 3,555,562 9.9287 1.67%
2016-04-08 0 20.95 20.85 21.00 20.70 21.05 1,554,784 32,522,607 20.918 9.827 9.780 9.851 9.710 9.874 3,314,494 9.8122 -0.24%
2016-04-07 0 21.00 20.95 21.00 20.85 21.20 1,208,082 25,325,596 20.963 9.851 9.827 9.851 9.780 9.945 2,575,393 9.8337 0.24%
2016-04-06 0 20.95 20.85 21.00 20.65 21.25 1,376,000 28,778,551 20.915 9.827 9.780 9.851 9.687 9.968 2,933,361 9.8108 -0.48%
2016-04-05 0 21.05 21.00 21.05 20.70 21.50 1,367,647 28,637,071 20.939 9.874 9.851 9.874 9.710 10.09 2,915,554 9.8222 -0.94%
2016-04-01 0 21.25 21.10 21.20 20.85 21.35 2,171,282 45,855,208 21.119 9.968 9.898 9.945 9.780 10.01 4,628,746 9.9066 -0.23%
2016-03-31 0 21.30 21.15 21.40 21.15 21.55 2,759,331 58,707,442 21.276 9.992 9.921 10.04 9.921 10.11 5,882,351 9.9803 1.19%
2016-03-30 0 21.05 21.00 21.10 20.75 21.15 2,240,864 46,887,134 20.924 9.874 9.851 9.898 9.734 9.921 4,777,081 9.8150 2.68%
2016-03-29 0 20.50 20.45 20.50 20.30 20.80 1,500,896 30,742,166 20.483 9.616 9.593 9.616 9.522 9.757 3,199,615 9.6081 -0.97%
2016-03-24 0 20.70 20.70 20.75 20.50 21.10 2,466,129 51,050,305 20.701 9.710 9.710 9.734 9.616 9.898 5,257,302 9.7104 -2.36%
2016-03-23 0 21.20 21.20 21.30 21.15 21.65 3,298,647 70,230,018 21.291 9.945 9.945 9.992 9.921 10.16 7,032,066 9.9871 -0.24%
2016-03-22 0 21.25 21.25 21.35 20.95 21.50 2,488,583 52,950,413 21.277 9.968 9.968 10.01 9.827 10.09 5,305,169 9.9809 0.24%
2016-03-21 0 21.20 21.15 21.20 20.75 21.35 2,625,708 55,450,868 21.118 9.945 9.921 9.945 9.734 10.01 5,597,493 9.9064 0.47%
2016-03-18 0 21.10 21.00 21.05 20.65 21.50 10,065,141 212,736,902 21.136 9.898 9.851 9.874 9.687 10.09 21,456,900 9.9146 0.48%
2016-03-17 0 21.00 20.85 20.90 20.80 21.05 3,243,423 67,982,745 20.960 9.851 9.780 9.804 9.757 9.874 6,914,340 9.8321 1.94%
2016-03-16 0 20.60 20.55 20.65 20.45 20.80 1,610,359 33,282,102 20.668 9.663 9.640 9.687 9.593 9.757 3,432,969 9.6948 -0.24%
2016-03-15 0 20.65 20.60 20.65 20.30 20.85 2,624,976 54,260,990 20.671 9.687 9.663 9.687 9.522 9.780 5,595,932 9.6965 1.47%
2016-03-14 0 20.35 20.15 20.30 19.96 20.70 4,096,000 82,788,298 20.212 9.546 9.452 9.522 9.363 9.710 8,731,866 9.4812 3.72%
2016-03-11 0 19.62 19.62 19.70 19.36 19.72 1,225,690 24,014,035 19.592 9.203 9.203 9.241 9.082 9.250 2,612,930 9.1905 1.13%
2016-03-10 0 19.40 19.40 19.42 19.40 19.76 1,923,968 37,641,942 19.565 9.100 9.100 9.110 9.100 9.269 4,101,521 9.1776 -1.12%
2016-03-09 0 19.62 19.60 19.72 19.34 19.72 3,668,350 71,911,588 19.603 9.203 9.194 9.250 9.072 9.250 7,820,200 9.1956 -0.81%
2016-03-08 0 19.78 19.76 19.80 19.60 20.20 3,897,700 77,678,792 19.929 9.279 9.269 9.288 9.194 9.476 8,309,129 9.3486 -0.90%
2016-03-07 0 19.96 19.88 19.96 19.82 20.40 1,990,230 39,727,242 19.961 9.363 9.325 9.363 9.297 9.569 4,242,779 9.3635 1.32%
2016-03-04 0 19.70 19.62 19.70 19.48 19.76 1,957,013 38,347,760 19.595 9.241 9.203 9.241 9.138 9.269 4,171,967 9.1918 1.44%
2016-03-03 0 19.42 19.36 19.44 19.32 19.64 1,761,241 34,257,434 19.451 9.110 9.082 9.119 9.063 9.213 3,754,619 9.1241 0.31%
2016-03-02 0 19.36 19.28 19.44 18.78 19.62 2,993,842 58,101,297 19.407 9.082 9.044 9.119 8.809 9.203 6,382,282 9.1035 3.64%
2016-03-01 0 18.68 18.66 18.78 18.36 18.78 2,083,133 38,850,241 18.650 8.763 8.753 8.809 8.612 8.809 4,440,830 8.7484 2.30%
2016-02-29 0 18.26 18.26 18.34 18.12 18.50 2,466,636 45,145,311 18.302 8.566 8.566 8.603 8.500 8.678 5,258,383 8.5854 -1.30%
2016-02-26 0 18.50 18.44 18.58 18.12 18.58 1,091,080 20,074,487 18.399 8.678 8.650 8.716 8.500 8.716 2,325,968 8.6306 1.76%
2016-02-25 0 18.18 18.14 18.26 18.04 18.66 1,565,087 28,607,954 18.279 8.528 8.509 8.566 8.462 8.753 3,336,458 8.5743 -2.05%
2016-02-24 0 18.56 18.54 18.56 18.40 18.82 1,786,662 33,345,258 18.663 8.706 8.697 8.706 8.631 8.828 3,808,812 8.7548 -1.49%
2016-02-23 0 18.84 18.82 18.84 18.82 19.26 2,729,555 51,814,272 18.983 8.838 8.828 8.838 8.828 9.035 5,818,874 8.9045 -1.36%
2016-02-22 0 19.10 19.08 19.12 18.66 19.16 2,096,169 39,783,915 18.979 8.960 8.950 8.969 8.753 8.988 4,468,620 8.9030 1.49%
2016-02-19 0 18.82 18.78 18.82 18.48 18.90 1,681,793 31,539,168 18.753 8.828 8.809 8.828 8.669 8.866 3,585,252 8.7969 1.40%
2016-02-18 0 18.56 18.54 18.64 18.36 18.80 1,684,012 31,325,114 18.601 8.706 8.697 8.744 8.612 8.819 3,589,982 8.7257 2.09%
2016-02-17 0 18.18 18.24 18.28 18.08 18.56 1,861,150 33,979,960 18.258 8.528 8.556 8.575 8.481 8.706 3,967,606 8.5643 -0.87%
2016-02-16 0 18.34 18.32 18.38 18.06 18.56 1,997,601 36,615,994 18.330 8.603 8.594 8.622 8.472 8.706 4,258,492 8.5983 0.66%
2016-02-15 0 18.22 18.20 18.24 17.76 18.26 1,786,000 32,330,300 18.102 8.547 8.537 8.556 8.331 8.566 3,807,401 8.4914 3.88%
2016-02-12 0 17.54 17.50 17.56 17.50 17.90 2,056,532 36,278,217 17.640 8.228 8.209 8.237 8.209 8.397 4,384,122 8.2749 -1.79%
2016-02-11 0 17.86 17.82 17.88 17.66 18.96 3,601,403 64,548,159 17.923 8.378 8.359 8.387 8.284 8.894 7,677,483 8.4075 -1.11%
2016-02-05 0 18.06 17.96 18.02 17.12 18.10 3,700,000 65,908,220 17.813 8.472 8.425 8.453 8.031 8.490 7,887,672 8.3559 5.86%
2016-02-04 0 17.06 17.04 17.14 17.02 17.46 2,176,897 37,579,173 17.263 8.003 7.993 8.040 7.984 8.190 4,640,716 8.0977 0.59%
2016-02-03 0 16.96 16.90 17.00 16.66 17.08 3,137,526 52,792,513 16.826 7.956 7.928 7.974 7.815 8.012 6,688,588 7.8929 -1.28%
2016-02-02 0 17.18 17.16 17.20 17.16 17.46 2,030,285 35,055,551 17.266 8.059 8.050 8.068 8.050 8.190 4,328,168 8.0994 -1.83%
2016-02-01 0 17.50 17.50 17.56 17.40 18.32 1,759,157 30,890,874 17.560 8.209 8.209 8.237 8.162 8.594 3,750,177 8.2372 -2.13%
2016-01-29 0 17.88 17.78 17.90 17.20 18.16 2,569,500 45,474,175 17.698 8.387 8.340 8.397 8.068 8.519 5,477,668 8.3017 2.05%
2016-01-28 0 17.52 17.52 17.56 17.14 17.62 1,280,965 22,313,923 17.420 8.218 8.218 8.237 8.040 8.265 2,730,765 8.1713 1.39%
2016-01-27 0 17.28 17.26 17.28 17.20 17.56 1,931,454 33,401,851 17.294 8.106 8.096 8.106 8.068 8.237 4,117,480 8.1122 0.70%
2016-01-26 0 17.16 17.14 17.26 17.12 17.88 2,375,314 41,242,950 17.363 8.050 8.040 8.096 8.031 8.387 5,063,702 8.1448 -4.03%
2016-01-25 0 17.88 17.88 17.94 17.60 17.96 1,464,821 26,146,664 17.850 8.387 8.387 8.415 8.256 8.425 3,122,710 8.3731 1.48%
2016-01-22 0 17.62 17.62 17.64 17.48 17.98 4,050,095 71,386,536 17.626 8.265 8.265 8.275 8.200 8.434 8,634,006 8.2681 0.23%
2016-01-21 0 17.58 17.56 17.64 17.46 18.40 3,673,890 65,973,465 17.957 8.247 8.237 8.275 8.190 8.631 7,832,011 8.4236 -4.46%
2016-01-20 0 18.40 18.40 18.42 18.30 19.40 2,562,794 47,494,627 18.532 8.631 8.631 8.641 8.584 9.100 5,463,373 8.6933 -5.15%
2016-01-19 0 19.40 19.40 19.46 18.62 19.46 945,511 18,133,176 19.178 9.100 9.100 9.128 8.734 9.128 2,015,643 8.9962 1.57%
2016-01-18 0 19.10 19.08 19.12 19.06 19.40 3,513,735 67,443,281 19.194 8.960 8.950 8.969 8.941 9.100 7,490,592 9.0037 -1.55%
2016-01-15 0 19.40 19.40 19.42 19.20 19.42 3,203,702 61,766,122 19.280 9.100 9.100 9.110 9.006 9.110 6,829,662 9.0438 0.00%
2016-01-14 0 19.40 19.40 19.44 19.10 19.50 1,919,854 37,062,336 19.305 9.100 9.100 9.119 8.960 9.147 4,092,751 9.0556 -0.51%
2016-01-13 0 19.50 19.42 19.50 19.14 19.72 2,672,430 52,074,757 19.486 9.147 9.110 9.147 8.978 9.250 5,697,095 9.1406 1.46%
2016-01-12 0 19.22 19.24 19.28 18.86 19.30 5,667,505 108,010,601 19.058 9.016 9.025 9.044 8.847 9.053 12,082,005 8.9398 -0.83%
2016-01-11 0 19.38 19.38 19.48 19.12 19.80 2,266,387 43,963,657 19.398 9.091 9.091 9.138 8.969 9.288 4,831,491 9.0994 -2.32%
2016-01-08 0 19.84 19.84 19.86 19.82 20.20 3,561,226 70,952,620 19.924 9.307 9.307 9.316 9.297 9.476 7,591,833 9.3459 -2.02%
2016-01-07 0 20.25 20.20 20.30 19.84 20.65 3,663,445 73,912,537 20.176 9.499 9.476 9.522 9.307 9.687 7,809,744 9.4641 -2.17%
2016-01-06 0 20.70 20.65 20.70 20.50 20.95 1,390,941 28,715,337 20.645 9.710 9.687 9.710 9.616 9.827 2,965,213 9.6841 -0.48%
2016-01-05 0 20.80 20.85 20.90 20.75 21.20 1,217,380 25,422,825 20.883 9.757 9.780 9.804 9.734 9.945 2,595,215 9.7960 -0.48%
2016-01-04 0 20.90 20.85 20.90 20.65 21.25 934,152 19,501,644 20.876 9.804 9.780 9.804 9.687 9.968 1,991,428 9.7928 -1.18%
2015-12-31 0 21.15 21.20 21.25 21.10 21.60 1,565,692 33,190,929 21.199 9.921 9.945 9.968 9.898 10.13 3,337,747 9.9441 -1.63%
2015-12-30 0 21.50 21.40 21.50 21.40 21.60 866,749 18,608,444 21.469 10.09 10.04 10.09 10.04 10.13 1,847,738 10.071 0.47%
2015-12-29 0 21.40 21.35 21.45 21.35 22.00 918,385 19,801,950 21.562 10.04 10.01 10.06 10.01 10.32 1,957,816 10.114 0.47%
2015-12-28 0 21.30 21.25 21.35 21.25 21.70 505,936 10,838,188 21.422 9.992 9.968 10.01 9.968 10.18 1,078,556 10.049 -0.47%
2015-12-24 0 21.40 21.40 21.45 21.35 21.60 334,692 7,186,762 21.473 10.04 10.04 10.06 10.01 10.13 713,497 10.073 0.94%
2015-12-23 0 21.20 21.15 21.30 21.10 21.35 1,042,756 22,119,513 21.213 9.945 9.921 9.992 9.898 10.01 2,222,951 9.9505 0.95%
2015-12-22 0 21.00 21.00 21.15 20.85 21.25 1,616,884 33,951,225 20.998 9.851 9.851 9.921 9.780 9.968 3,446,879 9.8498 -0.94%
2015-12-21 0 21.20 21.20 21.25 21.00 21.35 1,039,371 22,031,259 21.197 9.945 9.945 9.968 9.851 10.01 2,215,734 9.9431 -0.24%
2015-12-18 0 21.25 21.20 21.40 20.95 21.40 1,366,692 29,051,048 21.256 9.968 9.945 10.04 9.827 10.04 2,913,518 9.9711 -0.47%
2015-12-17 0 21.35 21.25 21.45 21.20 21.55 773,934 16,524,372 21.351 10.01 9.968 10.06 9.945 10.11 1,649,875 10.016 0.95%
2015-12-16 0 21.15 21.15 21.20 20.90 21.45 1,730,251 36,725,462 21.226 9.921 9.921 9.945 9.804 10.06 3,688,555 9.9566 1.68%
2015-12-15 0 20.80 20.75 20.80 20.65 21.05 3,108,441 64,698,462 20.814 9.757 9.734 9.757 9.687 9.874 6,626,585 9.7635 -0.24%
2015-12-14 0 20.85 20.80 21.00 20.50 21.10 2,155,146 44,822,961 20.798 9.780 9.757 9.851 9.616 9.898 4,594,347 9.7561 -1.65%
2015-12-11 0 21.20 21.20 21.25 21.00 21.30 2,050,543 43,315,272 21.124 9.945 9.945 9.968 9.851 9.992 4,371,354 9.9089 -0.70%
2015-12-10 0 21.35 21.35 21.45 21.30 21.70 2,130,906 45,732,225 21.461 10.01 10.01 10.06 9.992 10.18 4,542,672 10.067 -1.39%
2015-12-09 0 21.65 21.60 21.65 21.30 21.80 2,392,988 51,771,857 21.635 10.16 10.13 10.16 9.992 10.23 5,101,380 10.149 0.70%
2015-12-08 0 21.50 21.40 21.55 21.25 21.65 2,313,669 49,640,434 21.455 10.09 10.04 10.11 9.968 10.16 4,932,287 10.064 0.47%
2015-12-07 0 21.40 21.40 21.45 21.30 21.60 1,166,500 25,005,669 21.436 10.04 10.04 10.06 9.992 10.13 2,486,748 10.056 0.00%
2015-12-04 0 21.40 21.35 21.50 21.25 21.55 1,850,850 39,556,889 21.372 10.04 10.01 10.09 9.968 10.11 3,945,648 10.025 -0.70%
2015-12-03 0 21.55 21.55 21.70 21.40 21.70 1,818,588 39,211,529 21.562 10.11 10.11 10.18 10.04 10.18 3,876,872 10.114 -0.92%
2015-12-02 0 21.75 21.70 21.75 21.60 22.20 2,977,248 64,934,146 21.810 10.20 10.18 10.20 10.13 10.41 6,346,907 10.231 0.23%
2015-12-01 0 21.70 21.70 21.75 21.40 21.90 4,998,238 108,103,130 21.628 10.18 10.18 10.20 10.04 10.27 10,655,260 10.146 -0.69%
2015-11-30 0 21.85 21.95 22.00 21.55 22.30 4,641,207 101,398,758 21.847 10.25 10.30 10.32 10.11 10.46 9,894,140 10.248 -1.58%
2015-11-27 0 22.20 22.15 22.20 22.05 22.45 1,659,500 36,830,537 22.194 10.41 10.39 10.41 10.34 10.53 3,537,727 10.411 -1.11%
2015-11-26 0 22.45 22.45 22.50 22.35 22.65 2,240,221 50,243,414 22.428 10.53 10.53 10.55 10.48 10.62 4,775,710 10.521 0.45%
2015-11-25 0 22.35 22.30 22.35 22.30 22.65 1,412,113 31,670,300 22.428 10.48 10.46 10.48 10.46 10.62 3,010,347 10.520 0.00%
2015-11-24 0 22.35 22.35 22.40 22.10 22.45 3,020,000 67,288,600 22.281 10.48 10.48 10.51 10.37 10.53 6,438,046 10.452 0.45%
2015-11-23 0 22.25 22.15 22.25 22.05 22.50 5,309,574 118,062,466 22.236 10.44 10.39 10.44 10.34 10.55 11,318,967 10.430 0.00%
2015-11-20 0 22.25 22.20 22.30 21.75 22.30 2,258,504 49,702,986 22.007 10.44 10.41 10.46 10.20 10.46 4,814,686 10.323 2.53%
2015-11-19 0 21.70 21.65 21.70 21.40 21.90 1,745,000 37,923,200 21.732 10.18 10.16 10.18 10.04 10.27 3,719,997 10.194 0.93%
2015-11-18 0 21.50 21.45 21.50 21.30 21.90 2,993,674 64,381,949 21.506 10.09 10.06 10.09 9.992 10.27 6,381,924 10.088 -1.38%
2015-11-17 0 21.80 21.70 21.85 21.65 22.10 2,976,793 64,997,420 21.835 10.23 10.18 10.25 10.16 10.37 6,345,937 10.242 0.69%
2015-11-16 0 21.65 21.55 21.65 21.40 21.70 3,032,900 65,574,898 21.621 10.16 10.11 10.16 10.04 10.18 6,465,546 10.142 -0.46%
2015-11-13 0 21.75 21.65 21.75 21.65 22.40 21,144,472 456,571,165 21.593 10.20 10.16 10.20 10.16 10.51 45,075,854 10.129 -2.90%
2015-11-12 0 22.40 22.30 22.40 22.10 22.45 1,383,526 30,863,456 22.308 10.51 10.46 10.51 10.37 10.53 2,949,405 10.464 0.90%
2015-11-11 0 22.20 22.10 22.20 22.00 22.25 1,550,193 34,399,482 22.190 10.41 10.37 10.41 10.32 10.44 3,304,706 10.409 1.14%
2015-11-10 0 21.95 21.90 22.10 21.90 22.35 3,099,500 68,415,125 22.073 10.30 10.27 10.37 10.27 10.48 6,607,524 10.354 -2.66%
2015-11-09 0 22.55 22.50 22.60 22.40 23.10 3,727,500 84,548,984 22.682 10.58 10.55 10.60 10.51 10.84 7,946,297 10.640 -1.96%
2015-11-06 0 23.00 22.95 23.05 22.75 23.30 1,035,232 23,791,855 22.982 10.79 10.77 10.81 10.67 10.93 2,206,911 10.781 0.22%
2015-11-05 0 22.95 23.05 23.10 22.90 23.40 789,628 18,165,557 23.005 10.77 10.81 10.84 10.74 10.98 1,683,332 10.791 -0.86%
2015-11-04 0 23.15 23.15 23.20 22.75 23.55 2,436,684 56,595,536 23.226 10.86 10.86 10.88 10.67 11.05 5,194,531 10.895 0.43%
2015-11-03 0 23.05 22.95 23.10 22.80 23.20 783,370 18,050,081 23.042 10.81 10.77 10.84 10.70 10.88 1,669,991 10.808 1.10%
2015-11-02 0 22.80 22.80 22.90 22.75 23.40 1,106,480 25,411,503 22.966 10.70 10.70 10.74 10.67 10.98 2,358,798 10.773 -0.87%
2015-10-30 0 23.00 22.95 23.15 22.90 23.15 1,614,690 37,230,315 23.057 10.79 10.77 10.86 10.74 10.86 3,442,201 10.816 -0.43%
2015-10-29 0 23.10 23.05 23.10 22.90 23.25 948,000 21,873,327 23.073 10.84 10.81 10.84 10.74 10.91 2,020,949 10.823 -0.43%
2015-10-28 0 23.20 23.10 23.20 23.00 23.30 1,099,000 25,422,337 23.132 10.88 10.84 10.88 10.79 10.93 2,342,852 10.851 0.00%
2015-10-27 0 23.20 23.15 23.20 22.90 23.45 1,637,346 37,821,734 23.099 10.88 10.86 10.88 10.74 11.00 3,490,500 10.836 -0.85%
2015-10-26 0 23.40 23.30 23.55 23.00 23.65 2,145,211 50,074,610 23.343 10.98 10.93 11.05 10.79 11.09 4,573,168 10.950 0.65%
2015-10-23 0 23.25 23.20 23.35 23.15 23.70 2,310,281 53,934,191 23.345 10.91 10.88 10.95 10.86 11.12 4,925,065 10.951 0.65%
2015-10-22 0 23.10 23.05 23.10 22.70 23.55 848,129 19,678,297 23.202 10.84 10.81 10.84 10.65 11.05 1,808,044 10.884 0.65%
2015-10-20 0 22.95 22.95 23.20 22.85 23.20 1,228,388 28,325,548 23.059 10.77 10.77 10.88 10.72 10.88 2,618,682 10.817 -0.65%
2015-10-19 0 23.10 23.05 23.20 22.90 23.45 1,132,506 26,201,312 23.136 10.84 10.81 10.88 10.74 11.00 2,414,280 10.853 -0.86%
2015-10-16 0 23.30 23.20 23.35 22.80 23.40 2,074,480 48,041,939 23.159 10.93 10.88 10.95 10.70 10.98 4,422,383 10.863 2.19%
2015-10-15 0 22.80 22.65 22.85 22.35 23.10 1,328,091 30,255,843 22.781 10.70 10.62 10.72 10.48 10.84 2,831,229 10.686 1.79%
2015-10-14 0 22.40 22.25 22.40 22.05 22.40 1,326,105 29,534,566 22.272 10.51 10.44 10.51 10.34 10.51 2,826,995 10.447 0.22%
2015-10-13 0 22.35 22.30 22.45 22.25 22.85 1,573,165 35,379,401 22.489 10.48 10.46 10.53 10.44 10.72 3,353,678 10.549 -2.83%
2015-10-12 0 23.00 22.90 23.00 22.65 23.05 1,002,404 22,910,201 22.855 10.79 10.74 10.79 10.62 10.81 2,136,928 10.721 1.55%
2015-10-09 0 22.65 22.50 22.70 22.35 22.95 2,472,436 56,085,913 22.684 10.62 10.55 10.65 10.48 10.77 5,270,747 10.641 1.57%
2015-10-08 0 22.30 22.25 22.40 21.90 23.00 1,846,553 41,205,110 22.315 10.46 10.44 10.51 10.27 10.79 3,936,488 10.467 0.68%
2015-10-07 0 22.15 22.05 22.25 21.35 22.40 2,071,477 45,771,615 22.096 10.39 10.34 10.44 10.01 10.51 4,415,981 10.365 2.55%
2015-10-06 0 21.60 21.50 21.60 21.45 22.00 909,167 19,641,881 21.604 10.13 10.09 10.13 10.06 10.32 1,938,165 10.134 0.00%
2015-10-05 0 21.60 21.60 21.65 21.20 21.75 2,239,384 48,416,748 21.621 10.13 10.13 10.16 9.945 10.20 4,773,926 10.142 2.61%
2015-10-02 0 21.05 21.05 21.10 21.05 22.05 3,206,468 68,423,272 21.339 9.874 9.874 9.898 9.874 10.34 6,835,559 10.010 -0.71%
2015-09-30 0 21.20 21.20 21.35 21.00 21.90 2,257,542 47,920,453 21.227 9.945 9.945 10.01 9.851 10.27 4,812,635 9.9572 -0.93%
2015-09-29 0 21.40 21.30 21.45 21.05 21.90 2,634,000 56,055,189 21.281 10.04 9.992 10.06 9.874 10.27 5,615,170 9.9828 -2.28%
2015-09-25 0 21.90 21.85 21.95 21.50 22.00 1,975,101 43,065,589 21.804 10.27 10.25 10.30 10.09 10.32 4,210,527 10.228 2.34%
2015-09-24 0 21.40 21.40 21.55 21.30 21.85 1,790,371 38,471,876 21.488 10.04 10.04 10.11 9.992 10.25 3,816,719 10.080 -0.23%
2015-09-23 0 21.45 21.40 21.55 21.10 21.75 2,844,075 61,047,923 21.465 10.06 10.04 10.11 9.898 10.20 6,063,008 10.069 -2.50%
2015-09-22 0 22.00 21.95 22.00 21.80 22.35 1,808,500 39,993,795 22.114 10.32 10.30 10.32 10.23 10.48 3,855,366 10.374 -0.23%
2015-09-21 0 22.05 21.85 21.95 21.50 22.20 3,475,822 76,143,720 21.907 10.34 10.25 10.30 10.09 10.41 7,409,769 10.276 0.00%
2015-09-18 0 22.05 22.05 22.10 21.55 22.50 11,779,805 261,027,250 22.159 10.34 10.34 10.37 10.11 10.55 25,112,226 10.394 1.61%
2015-09-17 0 21.70 21.60 21.65 21.45 22.05 2,976,200 64,793,730 21.771 10.18 10.13 10.16 10.06 10.34 6,344,673 10.212 0.23%
2015-09-16 0 21.65 21.65 21.70 21.55 22.10 2,845,310 62,069,597 21.815 10.16 10.16 10.18 10.11 10.37 6,065,641 10.233 -0.46%
2015-09-15 0 21.75 21.70 21.80 21.55 22.00 2,682,000 58,195,275 21.698 10.20 10.18 10.23 10.11 10.32 5,717,496 10.178 -0.68%
2015-09-14 0 21.90 21.90 21.95 21.75 22.50 2,134,000 46,707,575 21.887 10.27 10.27 10.30 10.20 10.55 4,549,268 10.267 -2.45%
2015-09-11 0 22.45 22.35 22.45 22.20 22.65 1,329,572 29,877,261 22.471 10.53 10.48 10.53 10.41 10.62 2,834,386 10.541 1.35%
2015-09-10 0 22.15 22.10 22.15 21.95 22.45 1,572,000 34,767,937 22.117 10.39 10.37 10.39 10.30 10.53 3,351,195 10.375 -2.21%
2015-09-09 0 22.65 22.65 22.70 22.35 23.00 2,065,174 46,898,594 22.709 10.62 10.62 10.65 10.48 10.79 4,402,545 10.653 1.57%
2015-09-08 0 22.30 22.25 22.50 21.35 22.45 1,731,919 38,203,433 22.058 10.46 10.44 10.55 10.01 10.53 3,692,111 10.347 3.24%
2015-09-07 0 21.60 21.55 21.60 21.20 22.40 2,068,500 44,503,950 21.515 10.13 10.11 10.13 9.945 10.51 4,409,635 10.092 -2.48%
2015-09-04 0 22.15 22.15 22.25 21.80 22.35 1,542,400 34,086,980 22.100 10.39 10.39 10.44 10.23 10.48 3,288,093 10.367 1.14%
2015-09-02 0 21.90 21.90 21.95 21.25 22.15 2,280,372 49,906,446 21.885 10.27 10.27 10.30 9.968 10.39 4,861,304 10.266 -1.79%
2015-09-01 0 22.60 22.55 22.60 22.45 23.20 2,156,706 49,017,876 22.728 10.46 10.44 10.46 10.39 10.74 4,659,525 10.520 -2.59%
2015-08-31 0 23.20 23.20 23.25 22.70 23.40 1,884,896 43,349,508 22.998 10.74 10.74 10.76 10.51 10.83 4,072,284 10.645 0.22%
2015-08-28 0 23.15 23.15 23.20 23.00 23.60 2,014,754 46,911,669 23.284 10.72 10.72 10.74 10.65 10.92 4,352,840 10.777 -0.22%
2015-08-27 0 23.20 23.15 23.25 22.55 23.45 1,858,293 42,929,714 23.102 10.74 10.72 10.76 10.44 10.85 4,014,809 10.693 1.75%
2015-08-26 0 22.80 22.75 22.80 21.90 23.10 2,340,589 53,080,272 22.678 10.55 10.53 10.55 10.14 10.69 5,056,801 10.497 1.11%
2015-08-25 0 22.55 22.55 22.70 22.30 23.55 2,039,268 46,440,985 22.773 10.44 10.44 10.51 10.32 10.90 4,405,802 10.541 -2.17%
2015-08-24 0 23.05 23.05 23.10 23.00 23.55 2,715,048 63,318,275 23.321 10.67 10.67 10.69 10.65 10.90 5,865,813 10.794 -3.35%
2015-08-21 0 23.85 23.80 23.95 23.35 24.40 1,255,100 29,912,084 23.832 11.04 11.02 11.09 10.81 11.29 2,711,621 11.031 -2.85%
2015-08-20 0 24.55 24.50 24.70 24.00 24.80 1,322,000 32,300,027 24.433 11.36 11.34 11.43 11.11 11.48 2,856,157 11.309 0.20%
2015-08-19 0 24.50 24.40 24.60 24.25 24.90 1,310,635 32,146,978 24.528 11.34 11.29 11.39 11.22 11.53 2,831,604 11.353 0.62%
2015-08-18 0 24.35 24.35 24.55 24.35 25.35 915,866 22,625,458 24.704 11.27 11.27 11.36 11.27 11.73 1,978,712 11.434 -2.60%
2015-08-17 0 25.00 24.90 25.05 24.80 25.60 756,360 18,922,801 25.018 11.57 11.53 11.59 11.48 11.85 1,634,102 11.580 -1.38%
2015-08-14 0 25.35 25.30 25.35 25.30 25.55 769,326 19,561,413 25.427 11.73 11.71 11.73 11.71 11.83 1,662,115 11.769 0.20%
2015-08-13 0 25.30 25.20 25.30 25.15 25.75 1,470,539 37,192,424 25.292 11.71 11.66 11.71 11.64 11.92 3,177,073 11.707 -1.17%
2015-08-12 0 25.60 25.50 25.70 25.40 26.40 2,108,633 54,263,743 25.734 11.85 11.80 11.90 11.76 12.22 4,555,664 11.911 -3.03%
2015-08-11 0 26.40 26.35 26.40 26.35 27.10 1,173,500 31,375,512 26.737 12.22 12.20 12.22 12.20 12.54 2,535,326 12.375 -1.12%
2015-08-10 0 26.70 26.60 26.75 26.60 27.10 768,500 20,589,245 26.791 12.36 12.31 12.38 12.31 12.54 1,660,331 12.401 -0.37%
2015-08-07 0 26.80 26.75 26.80 26.60 27.20 2,629,415 70,702,256 26.889 12.40 12.38 12.40 12.31 12.59 5,680,804 12.446 -1.65%
2015-08-06 0 27.25 27.25 27.35 26.90 27.65 1,059,941 28,823,823 27.194 12.61 12.61 12.66 12.45 12.80 2,289,984 12.587 -1.98%
2015-08-05 0 27.80 27.70 27.90 27.60 28.40 1,118,766 31,132,667 27.828 12.87 12.82 12.91 12.77 13.15 2,417,074 12.880 -1.24%
2015-08-04 0 28.15 28.05 28.20 27.80 28.60 763,404 21,474,104 28.129 13.03 12.98 13.05 12.87 13.24 1,649,321 13.020 -1.57%
2015-08-03 0 28.60 28.55 28.70 28.25 28.80 769,838 21,959,249 28.525 13.24 13.21 13.28 13.08 13.33 1,663,221 13.203 -1.21%
2015-07-31 0 28.95 28.80 28.95 28.30 29.40 1,676,503 48,297,473 28.808 13.40 13.33 13.40 13.10 13.61 3,622,055 13.334 2.12%
2015-07-30 0 28.35 28.30 28.35 28.15 29.15 1,145,496 32,808,820 28.642 13.12 13.10 13.12 13.03 13.49 2,474,824 13.257 1.43%
2015-07-29 0 27.95 27.85 27.90 27.85 28.45 786,174 21,982,790 27.962 12.94 12.89 12.91 12.89 13.17 1,698,515 12.942 -1.24%
2015-07-28 0 28.30 28.10 28.30 27.70 28.45 1,123,666 31,523,152 28.054 13.10 13.01 13.10 12.82 13.17 2,427,660 12.985 0.00%
2015-07-27 0 28.30 28.20 28.35 28.20 29.00 894,097 25,382,230 28.389 13.10 13.05 13.12 13.05 13.42 1,931,681 13.140 -2.58%
2015-07-24 0 29.05 29.00 29.05 28.65 29.90 1,073,996 31,216,149 29.065 13.45 13.42 13.45 13.26 13.84 2,320,349 13.453 -2.35%
2015-07-23 0 29.75 29.65 29.80 29.30 29.80 602,900 17,897,035 29.685 13.77 13.72 13.79 13.56 13.79 1,302,555 13.740 0.34%
2015-07-22 0 29.65 29.60 29.65 28.70 29.90 1,766,363 51,697,583 29.268 13.72 13.70 13.72 13.28 13.84 3,816,196 13.547 2.24%
2015-07-21 0 29.00 29.00 29.05 28.80 29.50 995,058 29,004,035 29.148 13.42 13.42 13.45 13.33 13.65 2,149,805 13.491 0.87%
2015-07-20 0 28.75 28.70 28.75 28.20 28.90 804,336 23,042,973 28.648 13.31 13.28 13.31 13.05 13.38 1,737,754 13.260 0.35%
2015-07-17 0 28.65 28.65 28.70 28.30 28.85 1,401,004 40,148,019 28.657 13.26 13.26 13.28 13.10 13.35 3,026,844 13.264 0.35%
2015-07-16 0 28.55 28.55 28.65 28.00 28.80 859,133 24,585,225 28.616 13.21 13.21 13.26 12.96 13.33 1,856,142 13.245 -0.17%
2015-07-15 0 28.60 28.55 28.60 27.80 28.80 1,570,712 44,709,572 28.465 13.24 13.21 13.24 12.87 13.33 3,393,495 13.175 0.88%
2015-07-14 0 28.35 28.35 28.45 28.20 28.95 1,390,500 39,464,303 28.381 13.12 13.12 13.17 13.05 13.40 3,004,151 13.137 0.53%
2015-07-13 0 28.20 28.20 28.25 27.35 28.60 1,745,030 48,991,443 28.075 13.05 13.05 13.08 12.66 13.24 3,770,106 12.995 1.99%
2015-07-10 0 27.65 27.60 27.85 27.55 28.50 1,028,014 28,638,645 27.858 12.80 12.77 12.89 12.75 13.19 2,221,006 12.894 0.18%
2015-07-09 0 27.60 27.55 27.75 26.65 28.25 1,558,928 43,117,757 27.659 12.77 12.75 12.84 12.34 13.08 3,368,036 12.802 1.47%
2015-07-08 0 27.20 27.20 27.25 26.50 28.05 3,486,798 94,038,056 26.970 12.59 12.59 12.61 12.27 12.98 7,533,165 12.483 -3.20%
2015-07-07 0 28.10 28.10 28.15 27.75 28.85 1,542,652 43,322,276 28.083 13.01 13.01 13.03 12.84 13.35 3,332,872 12.998 -1.40%
2015-07-06 0 28.50 28.45 28.75 27.50 30.15 2,461,797 70,175,644 28.506 13.19 13.17 13.31 12.73 13.96 5,318,669 13.194 -5.63%
2015-07-03 0 30.20 30.25 30.30 29.60 30.75 1,476,683 44,570,505 30.183 13.98 14.00 14.02 13.70 14.23 3,190,347 13.970 -0.82%
2015-07-02 0 30.45 30.30 30.55 30.20 31.20 2,141,282 65,541,749 30.609 14.09 14.02 14.14 13.98 14.44 4,626,202 14.168 0.16%
2015-06-30 0 30.40 30.40 30.50 29.95 30.60 1,983,023 60,247,817 30.382 14.07 14.07 14.12 13.86 14.16 4,284,286 14.063 0.66%
2015-06-29 0 30.20 30.15 30.40 29.85 30.80 1,164,293 35,154,623 30.194 13.98 13.96 14.07 13.82 14.26 2,515,434 13.976 -0.33%
2015-06-26 0 30.30 30.25 30.30 30.25 30.85 1,852,381 56,582,510 30.546 14.02 14.00 14.02 14.00 14.28 4,002,036 14.138 -1.62%
2015-06-25 0 30.80 30.65 30.80 29.95 30.85 2,216,333 67,701,485 30.547 14.26 14.19 14.26 13.86 14.28 4,788,348 14.139 1.99%
2015-06-24 0 30.20 30.15 30.20 29.90 30.45 1,092,349 32,966,291 30.179 13.98 13.96 13.98 13.84 14.09 2,360,001 13.969 -0.33%
2015-06-23 0 30.30 30.25 30.30 29.85 30.50 2,061,281 62,156,313 30.154 14.02 14.00 14.02 13.82 14.12 4,453,361 13.957 0.66%
2015-06-22 0 30.10 30.10 30.30 30.10 30.80 2,347,492 71,441,051 30.433 13.93 13.93 14.02 13.93 14.26 5,071,715 14.086 0.33%
2015-06-19 0 30.00 30.00 30.20 29.95 31.05 2,526,959 76,672,464 30.342 13.89 13.89 13.98 13.86 14.37 5,459,450 14.044 -1.64%
2015-06-18 0 30.50 30.45 30.55 30.45 31.20 3,358,284 103,070,110 30.691 14.12 14.09 14.14 14.09 14.44 7,255,513 14.206 -0.81%
2015-06-17 0 30.75 30.70 30.75 28.85 31.25 1,718,080 52,744,540 30.700 14.23 14.21 14.23 13.35 14.46 3,711,881 14.210 1.32%
2015-06-16 0 30.35 30.35 30.45 30.15 31.00 2,621,500 80,035,580 30.530 14.05 14.05 14.09 13.96 14.35 5,663,704 14.131 -0.33%
2015-06-15 0 30.45 30.45 30.50 30.00 30.80 6,755,878 203,633,655 30.142 14.09 14.09 14.12 13.89 14.26 14,595,954 13.951 -1.30%
2015-06-12 0 30.85 30.75 30.80 30.40 31.20 1,636,436 50,423,959 30.813 14.28 14.23 14.26 14.07 14.44 3,535,491 14.262 0.16%
2015-06-11 0 30.80 30.80 30.90 30.25 31.35 1,280,232 39,337,214 30.727 14.26 14.26 14.30 14.00 14.51 2,765,918 14.222 0.16%
2015-06-10 0 30.75 30.70 30.75 30.45 31.40 2,589,012 79,947,450 30.880 14.23 14.21 14.23 14.09 14.53 5,593,514 14.293 0.00%
2015-06-09 0 30.75 30.75 30.85 30.75 31.45 2,806,832 86,716,432 30.895 14.23 14.23 14.28 14.23 14.56 6,064,111 14.300 -1.91%
2015-06-08 0 31.35 31.30 31.40 31.30 32.15 1,658,288 52,392,717 31.594 14.51 14.49 14.53 14.49 14.88 3,582,702 14.624 -1.88%
2015-06-05 0 31.95 32.05 32.10 31.85 33.05 1,587,264 51,085,996 32.185 14.79 14.83 14.86 14.74 15.30 3,429,256 14.897 -2.14%
2015-06-04 0 32.65 32.55 32.65 32.20 33.45 1,188,000 38,750,937 32.619 15.11 15.07 15.11 14.90 15.48 2,566,653 15.098 -1.95%
2015-06-03 0 33.30 33.10 33.30 32.55 33.45 1,308,726 43,427,162 33.183 15.41 15.32 15.41 15.07 15.48 2,827,479 15.359 1.68%
2015-06-02 0 32.75 32.75 32.85 32.10 33.20 1,296,018 42,237,078 32.590 15.16 15.16 15.20 14.86 15.37 2,800,024 15.085 0.00%
2015-06-01 0 32.75 32.75 32.80 31.70 32.80 1,201,243 38,931,327 32.409 15.16 15.16 15.18 14.67 15.18 2,595,264 15.001 1.24%
2015-05-29 0 32.35 32.30 32.50 32.15 33.45 3,709,808 120,753,647 32.550 14.97 14.95 15.04 14.88 15.48 8,014,974 15.066 -3.00%
2015-05-28 0 33.35 33.20 33.25 32.60 34.40 1,734,466 58,067,569 33.479 15.44 15.37 15.39 15.09 15.92 3,747,283 15.496 -1.62%
2015-05-27 0 33.90 33.85 33.90 33.85 34.40 1,945,667 66,285,248 34.068 15.69 15.67 15.69 15.67 15.92 4,203,579 15.769 0.00%
2015-05-26 0 33.90 33.85 33.90 33.50 34.20 1,562,280 52,938,924 33.886 15.69 15.67 15.69 15.51 15.83 3,375,278 15.684 1.19%
2015-05-22 0 33.50 33.45 33.50 32.45 33.50 2,694,690 89,807,471 33.328 15.51 15.48 15.51 15.02 15.51 5,821,830 15.426 2.92%
2015-05-21 0 32.55 32.50 32.60 32.35 32.85 1,048,191 34,178,685 32.607 15.07 15.04 15.09 14.97 15.20 2,264,598 15.093 -0.31%
2015-05-20 0 32.65 32.50 32.65 32.35 32.85 1,127,147 36,679,529 32.542 15.11 15.04 15.11 14.97 15.20 2,435,181 15.062 0.31%
2015-05-19 0 32.55 32.55 32.60 32.25 32.70 1,253,948 40,795,299 32.533 15.07 15.07 15.09 14.93 15.14 2,709,132 15.058 -0.15%
2015-05-18 0 32.60 32.55 32.60 32.25 32.90 730,200 23,787,245 32.576 15.09 15.07 15.09 14.93 15.23 1,577,584 15.078 -0.31%
2015-05-15 0 32.70 32.70 32.85 32.35 32.95 858,584 28,117,401 32.749 15.14 15.14 15.20 14.97 15.25 1,854,955 15.158 0.77%
2015-05-14 0 32.45 32.30 32.45 32.10 32.45 983,967 31,789,453 32.307 15.02 14.95 15.02 14.86 15.02 2,125,843 14.954 0.78%
2015-05-13 0 32.20 32.15 32.30 31.85 32.30 1,144,027 36,738,352 32.113 14.90 14.88 14.95 14.74 14.95 2,471,650 14.864 -0.62%
2015-05-12 0 32.40 32.40 32.45 31.65 32.50 1,874,358 60,408,214 32.229 15.00 15.00 15.02 14.65 15.04 4,049,517 14.917 1.57%
2015-05-11 0 31.90 31.85 31.90 31.65 32.25 1,210,733 38,768,788 32.021 14.77 14.74 14.77 14.65 14.93 2,615,767 14.821 0.79%
2015-05-08 0 32.25 32.10 32.20 31.75 32.85 1,972,888 63,568,279 32.221 14.65 14.58 14.63 14.42 14.92 4,343,193 14.636 0.47%
2015-05-07 0 32.10 32.05 32.15 31.80 32.60 1,653,453 53,210,318 32.181 14.58 14.56 14.60 14.45 14.81 3,639,976 14.618 -1.68%
2015-05-06 0 32.65 32.60 32.75 32.60 33.35 1,830,263 60,277,855 32.934 14.83 14.81 14.88 14.81 15.15 4,029,213 14.960 -1.06%
2015-05-05 0 33.00 32.85 33.00 32.60 33.25 5,534,759 182,165,176 32.913 14.99 14.92 14.99 14.81 15.10 12,184,435 14.951 1.85%
2015-05-04 0 32.40 32.35 32.40 31.15 33.00 3,162,912 101,976,965 32.241 14.72 14.69 14.72 14.15 14.99 6,962,958 14.646 2.21%
2015-04-30 0 31.70 31.50 31.75 30.65 31.90 3,938,336 123,630,353 31.392 14.40 14.31 14.42 13.92 14.49 8,670,007 14.260 1.44%
2015-04-29 0 31.25 31.20 31.30 30.80 31.95 4,430,191 139,086,999 31.395 14.20 14.17 14.22 13.99 14.51 9,752,796 14.261 -1.11%
2015-04-28 0 31.60 31.50 31.55 31.50 33.45 4,004,570 128,459,806 32.078 14.35 14.31 14.33 14.31 15.19 8,815,817 14.572 -0.32%
2015-04-27 0 31.70 31.55 31.60 30.75 31.70 3,140,228 98,177,299 31.264 14.40 14.33 14.35 13.97 14.40 6,913,021 14.202 3.26%
2015-04-24 0 30.70 30.70 30.75 30.35 30.95 2,248,380 69,223,842 30.788 13.95 13.95 13.97 13.79 14.06 4,949,672 13.986 1.49%
2015-04-23 0 30.25 30.15 30.35 30.15 31.00 2,631,909 80,466,554 30.573 13.74 13.70 13.79 13.70 14.08 5,793,988 13.888 -0.82%
2015-04-22 0 30.50 30.50 30.55 30.25 30.90 2,200,635 67,045,369 30.466 13.85 13.85 13.88 13.74 14.04 4,844,564 13.839 0.16%
2015-04-21 0 30.45 30.45 30.55 30.20 31.10 3,636,962 110,607,083 30.412 13.83 13.83 13.88 13.72 14.13 8,006,551 13.815 0.66%
2015-04-20 0 30.25 30.15 30.30 29.55 30.60 4,062,296 122,639,442 30.190 13.74 13.70 13.76 13.42 13.90 8,942,898 13.714 -0.82%
2015-04-17 0 30.50 30.35 30.55 30.30 30.60 2,654,497 80,943,216 30.493 13.85 13.79 13.88 13.76 13.90 5,843,714 13.851 0.66%
2015-04-16 0 30.30 30.25 30.30 29.90 30.50 4,458,451 134,471,880 30.161 13.76 13.74 13.76 13.58 13.85 9,815,009 13.701 1.68%
2015-04-15 0 29.80 29.70 29.85 29.70 30.75 3,651,210 109,366,373 29.953 13.54 13.49 13.56 13.49 13.97 8,037,917 13.606 0.51%
2015-04-14 0 29.65 29.50 29.70 28.95 30.25 4,242,208 126,006,302 29.703 13.47 13.40 13.49 13.15 13.74 9,338,963 13.493 1.54%
2015-04-13 0 29.20 29.00 29.25 29.00 29.50 5,150,229 150,703,883 29.262 13.26 13.17 13.29 13.17 13.40 11,337,916 13.292 1.39%
2015-04-10 0 28.80 28.60 28.80 28.15 28.90 4,928,548 141,321,537 28.674 13.08 12.99 13.08 12.79 13.13 10,849,899 13.025 0.70%
2015-04-09 0 28.60 28.55 28.75 27.95 29.35 2,877,582 82,112,324 28.535 12.99 12.97 13.06 12.70 13.33 6,334,822 12.962 2.88%
2015-04-08 0 27.80 27.80 27.95 27.25 27.95 3,795,867 104,962,365 27.652 12.63 12.63 12.70 12.38 12.70 8,356,370 12.561 2.21%
2015-04-02 0 27.20 27.00 27.20 26.70 27.25 1,685,170 45,564,173 27.038 12.36 12.26 12.36 12.13 12.38 3,709,799 12.282 0.55%
2015-04-01 0 27.05 26.95 27.05 26.50 27.20 1,965,766 53,064,442 26.994 12.29 12.24 12.29 12.04 12.36 4,327,514 12.262 0.37%
2015-03-31 0 26.95 26.80 26.95 26.75 27.10 2,838,420 76,441,384 26.931 12.24 12.17 12.24 12.15 12.31 6,248,609 12.233 0.75%
2015-03-30 0 26.75 26.60 26.75 26.25 26.75 1,172,783 31,225,453 26.625 12.15 12.08 12.15 11.92 12.15 2,581,810 12.094 0.94%
2015-03-27 0 26.50 26.35 26.40 26.20 26.55 2,304,391 60,816,963 26.392 12.04 11.97 11.99 11.90 12.06 5,072,977 11.988 1.73%
2015-03-26 0 26.05 25.95 26.05 25.75 26.15 1,780,524 46,328,690 26.020 11.83 11.79 11.83 11.70 11.88 3,919,715 11.819 0.39%
2015-03-25 0 25.95 25.90 26.00 25.60 26.05 1,251,353 32,469,899 25.948 11.79 11.77 11.81 11.63 11.83 2,754,778 11.787 0.78%
2015-03-24 0 25.75 25.70 25.90 25.70 26.10 1,021,065 26,378,825 25.835 11.70 11.67 11.77 11.67 11.86 2,247,813 11.735 -0.39%
2015-03-23 0 25.85 25.80 25.95 25.55 26.40 1,303,892 33,951,270 26.038 11.74 11.72 11.79 11.61 11.99 2,870,439 11.828 0.00%
2015-03-20 0 25.85 25.85 25.90 25.05 26.05 2,724,265 70,315,816 25.811 11.74 11.74 11.77 11.38 11.83 5,997,304 11.725 1.57%
2015-03-19 0 25.45 25.40 25.50 24.35 25.70 4,812,333 121,969,656 25.345 11.56 11.54 11.58 11.06 11.67 10,594,059 11.513 5.17%
2015-03-18 0 24.20 24.20 24.35 24.15 24.90 1,319,494 32,296,047 24.476 10.99 10.99 11.06 10.97 11.31 2,904,786 11.118 -0.41%
2015-03-17 0 24.30 24.25 24.30 24.20 24.90 2,294,781 55,914,639 24.366 11.04 11.02 11.04 10.99 11.31 5,051,821 11.068 -1.22%
2015-03-16 0 24.60 24.60 24.65 24.55 25.00 1,261,564 31,229,021 24.754 11.17 11.17 11.20 11.15 11.36 2,777,256 11.245 -0.61%
2015-03-13 0 24.75 24.70 24.85 24.70 25.10 927,301 23,083,264 24.893 11.24 11.22 11.29 11.22 11.40 2,041,397 11.308 -0.60%
2015-03-12 0 24.90 24.80 24.95 24.65 25.00 1,315,614 32,626,408 24.799 11.31 11.27 11.33 11.20 11.36 2,896,244 11.265 -0.20%
2015-03-11 0 24.95 24.85 24.95 24.80 25.30 1,773,258 44,346,170 25.008 11.33 11.29 11.33 11.27 11.49 3,903,720 11.360 -1.19%
2015-03-10 0 25.25 25.15 25.30 25.10 25.45 1,784,506 45,076,825 25.260 11.47 11.42 11.49 11.40 11.56 3,928,481 11.474 0.60%
2015-03-09 0 25.10 25.10 25.20 25.05 25.50 1,238,848 31,251,542 25.226 11.40 11.40 11.45 11.38 11.58 2,727,249 11.459 -1.57%
2015-03-06 0 25.50 25.45 25.50 25.25 25.85 3,048,118 77,669,203 25.481 11.58 11.56 11.58 11.47 11.74 6,710,246 11.575 -1.16%
2015-03-05 0 25.80 25.70 25.90 25.60 26.15 972,100 25,077,081 25.797 11.72 11.67 11.77 11.63 11.88 2,140,019 11.718 -0.58%
2015-03-04 0 25.95 25.85 26.00 25.80 26.20 1,187,184 30,824,484 25.964 11.79 11.74 11.81 11.72 11.90 2,613,513 11.794 -0.76%
2015-03-03 0 26.15 25.95 26.15 25.60 26.15 1,217,648 31,691,551 26.027 11.88 11.79 11.88 11.63 11.88 2,680,578 11.823 1.95%
2015-03-02 0 25.65 25.65 25.80 25.45 26.15 1,994,594 51,231,868 25.685 11.65 11.65 11.72 11.56 11.88 4,390,977 11.668 -0.97%
2015-02-27 0 25.90 25.85 25.95 25.85 26.25 2,090,365 54,337,147 25.994 11.77 11.74 11.79 11.74 11.92 4,601,811 11.808 -0.96%
2015-02-26 0 26.15 26.10 26.15 26.00 26.30 1,234,389 32,259,681 26.134 11.88 11.86 11.88 11.81 11.95 2,717,432 11.871 -0.19%
2015-02-25 0 26.20 26.10 26.30 25.90 26.35 1,853,399 48,437,450 26.134 11.90 11.86 11.95 11.77 11.97 4,080,145 11.872 -0.19%
2015-02-24 0 26.25 26.20 26.30 26.05 26.45 1,223,158 32,096,488 26.241 11.92 11.90 11.95 11.83 12.01 2,692,708 11.920 -1.13%
2015-02-23 0 26.55 26.45 26.60 26.05 26.60 1,249,736 32,957,338 26.371 12.06 12.01 12.08 11.83 12.08 2,751,218 11.979 1.92%
2015-02-18 0 26.05 26.00 26.20 26.00 26.60 1,170,216 30,698,949 26.234 11.83 11.81 11.90 11.81 12.08 2,576,159 11.917 -1.33%
2015-02-17 0 26.40 26.35 26.45 26.05 26.50 1,533,270 40,255,124 26.254 11.99 11.97 12.01 11.83 12.04 3,375,401 11.926 0.19%
2015-02-16 0 26.35 26.35 26.45 26.15 26.80 1,693,500 44,624,462 26.350 11.97 11.97 12.01 11.88 12.17 3,728,137 11.970 -1.13%
2015-02-13 0 26.65 26.55 26.65 26.55 26.85 1,478,304 39,489,358 26.713 12.11 12.06 12.11 12.06 12.20 3,254,396 12.134 -0.56%
2015-02-12 0 26.80 26.65 26.80 26.60 27.30 2,817,734 75,644,155 26.846 12.17 12.11 12.17 12.08 12.40 6,203,070 12.195 -0.37%
2015-02-11 0 26.90 26.80 26.90 26.40 26.95 1,168,516 31,314,228 26.798 12.22 12.17 12.22 11.99 12.24 2,572,417 12.173 0.19%
2015-02-10 0 26.85 26.70 26.85 26.60 27.00 1,370,567 36,732,510 26.801 12.20 12.13 12.20 12.08 12.26 3,017,220 12.174 0.75%
2015-02-09 0 26.65 26.50 26.65 26.30 26.95 2,485,962 66,258,011 26.653 12.11 12.04 12.11 11.95 12.24 5,472,694 12.107 -0.74%
2015-02-06 0 26.85 26.80 26.90 26.75 27.15 1,039,805 27,897,664 26.830 12.20 12.17 12.22 12.15 12.33 2,289,067 12.187 -0.56%
2015-02-05 0 27.00 27.00 27.05 26.90 27.30 2,241,124 60,556,373 27.021 12.26 12.26 12.29 12.22 12.40 4,933,698 12.274 0.00%
2015-02-04 0 27.00 26.95 27.00 26.90 27.25 2,332,309 63,009,941 27.016 12.26 12.24 12.26 12.22 12.38 5,134,436 12.272 -0.55%
2015-02-03 0 27.15 27.10 27.20 27.05 27.65 2,544,833 69,351,331 27.252 12.33 12.31 12.36 12.29 12.56 5,602,295 12.379 -1.09%
2015-02-02 0 27.45 27.35 27.45 27.30 27.75 1,531,290 42,080,896 27.481 12.47 12.42 12.47 12.40 12.61 3,371,042 12.483 -0.18%
2015-01-30 0 27.50 27.45 27.65 27.45 27.90 2,218,850 61,299,140 27.627 12.49 12.47 12.56 12.47 12.67 4,884,663 12.549 0.18%
2015-01-29 0 27.45 27.45 27.50 27.35 27.70 1,149,635 31,599,377 27.486 12.47 12.47 12.49 12.42 12.58 2,530,852 12.486 -0.90%
2015-01-28 0 27.70 27.65 27.70 27.15 27.75 1,685,479 46,311,090 27.477 12.58 12.56 12.58 12.33 12.61 3,710,480 12.481 1.09%
2015-01-27 0 27.40 27.25 27.40 27.25 27.80 1,215,110 33,370,643 27.463 12.45 12.38 12.45 12.38 12.63 2,674,991 12.475 -1.26%
2015-01-26 0 27.75 27.65 27.80 27.65 28.00 1,401,928 38,980,098 27.805 12.61 12.56 12.63 12.56 12.72 3,086,259 12.630 -0.54%
2015-01-23 0 27.90 27.75 27.90 27.55 28.10 2,713,310 75,536,355 27.839 12.67 12.61 12.67 12.51 12.76 5,973,187 12.646 0.72%
2015-01-22 0 27.70 27.65 27.80 27.65 28.00 2,125,393 58,965,926 27.744 12.58 12.56 12.63 12.56 12.72 4,678,923 12.602 0.36%
2015-01-21 0 27.60 27.50 27.60 27.20 27.65 1,347,795 37,044,514 27.485 12.54 12.49 12.54 12.36 12.56 2,967,089 12.485 1.28%
2015-01-20 0 27.25 27.20 27.35 27.00 27.50 912,971 24,882,420 27.254 12.38 12.36 12.42 12.26 12.49 2,009,850 12.380 -0.18%
2015-01-19 0 27.30 27.25 27.35 27.10 27.60 1,339,500 36,531,500 27.272 12.40 12.38 12.42 12.31 12.54 2,948,828 12.388 -0.55%
2015-01-16 0 27.45 27.45 27.50 27.15 27.85 2,720,365 74,270,228 27.302 12.47 12.47 12.49 12.33 12.65 5,988,718 12.402 -0.90%
2015-01-15 0 27.70 27.65 27.75 27.45 28.10 2,420,316 67,016,059 27.689 12.58 12.56 12.61 12.47 12.76 5,328,179 12.578 -0.18%
2015-01-14 0 27.75 27.70 27.75 27.60 27.95 1,822,660 50,540,569 27.729 12.61 12.58 12.61 12.54 12.70 4,012,475 12.596 -0.36%
2015-01-13 0 27.85 27.75 27.90 27.50 27.95 2,431,590 67,312,518 27.683 12.65 12.61 12.67 12.49 12.70 5,352,998 12.575 0.54%
2015-01-12 0 27.70 27.60 27.75 27.35 27.95 2,051,148 56,766,243 27.675 12.58 12.54 12.61 12.42 12.70 4,515,478 12.571 -0.18%
2015-01-09 0 27.75 27.70 27.85 27.65 28.10 1,586,884 44,185,548 27.844 12.61 12.58 12.65 12.56 12.76 3,493,429 12.648 -0.72%
2015-01-08 0 27.95 27.95 28.10 27.85 28.60 1,724,297 48,405,411 28.073 12.70 12.70 12.76 12.65 12.99 3,795,935 12.752 -0.53%
2015-01-07 0 28.10 28.00 28.20 27.85 28.20 2,494,140 69,943,168 28.043 12.76 12.72 12.81 12.65 12.81 5,490,698 12.738 0.00%
2015-01-06 0 28.10 27.95 28.10 27.75 28.25 1,366,730 38,223,199 27.967 12.76 12.70 12.76 12.61 12.83 3,008,773 12.704 -0.71%
2015-01-05 0 28.30 28.35 28.40 28.15 28.55 1,303,190 36,916,958 28.328 12.86 12.88 12.90 12.79 12.97 2,868,894 12.868 -0.53%
2015-01-02 0 28.45 28.40 28.55 28.15 28.55 1,130,500 32,151,637 28.440 12.92 12.90 12.97 12.79 12.97 2,488,727 12.919 1.07%
2014-12-31 0 28.15 28.10 28.30 27.85 28.30 430,600 12,102,740 28.107 12.79 12.76 12.86 12.65 12.86 947,940 12.767 0.54%
2014-12-30 0 28.00 27.95 28.05 27.75 28.50 1,519,985 42,507,818 27.966 12.72 12.70 12.74 12.61 12.95 3,346,155 12.703 -0.53%
2014-12-29 0 28.15 28.10 28.20 27.90 28.45 831,799 23,406,119 28.139 12.79 12.76 12.81 12.67 12.92 1,831,155 12.782 0.72%
2014-12-24 0 27.95 27.95 28.00 27.70 28.05 562,761 15,690,940 27.882 12.70 12.70 12.72 12.58 12.74 1,238,884 12.665 -0.71%
2014-12-23 0 28.15 28.05 28.15 27.75 28.40 1,335,049 37,503,468 28.091 12.79 12.74 12.79 12.61 12.90 2,939,029 12.760 -0.35%
2014-12-22 0 28.25 28.20 28.25 28.05 28.60 1,429,372 40,376,828 28.248 12.83 12.81 12.83 12.74 12.99 3,146,676 12.832 0.18%
2014-12-19 0 28.20 28.10 28.30 27.60 28.75 3,298,010 92,838,094 28.150 12.81 12.76 12.86 12.54 13.06 7,260,369 12.787 1.81%
2014-12-18 0 27.70 27.60 27.75 27.60 28.25 2,602,547 72,711,270 27.939 12.58 12.54 12.61 12.54 12.83 5,729,349 12.691 -0.18%
2014-12-17 0 27.75 27.70 27.85 27.45 28.00 3,768,441 104,927,005 27.844 12.61 12.58 12.65 12.47 12.72 8,295,994 12.648 -0.89%
2014-12-16 0 28.00 27.95 28.00 27.80 28.35 2,793,020 78,345,705 28.051 12.72 12.70 12.72 12.63 12.88 6,148,664 12.742 -1.58%
2014-12-15 0 28.45 28.45 28.50 27.90 28.90 3,302,223 94,093,871 28.494 12.92 12.92 12.95 12.67 13.13 7,269,643 12.943 -0.18%
2014-12-12 0 28.50 28.40 28.55 27.80 29.00 5,378,727 153,072,963 28.459 12.95 12.90 12.97 12.63 13.17 11,840,941 12.927 3.26%
2014-12-11 0 27.60 27.50 27.65 27.30 27.65 1,770,795 48,753,778 27.532 12.54 12.49 12.56 12.40 12.56 3,898,298 12.506 -0.72%
2014-12-10 0 27.80 27.65 27.80 27.10 28.00 2,658,758 73,893,868 27.793 12.63 12.56 12.63 12.31 12.72 5,853,094 12.625 1.65%
2014-12-09 0 27.35 27.30 27.35 27.25 27.90 1,795,281 49,207,508 27.409 12.42 12.40 12.42 12.38 12.67 3,952,202 12.451 -1.26%
2014-12-08 0 27.70 27.65 27.70 27.60 27.95 1,224,030 33,891,806 27.689 12.58 12.56 12.58 12.54 12.70 2,694,628 12.578 -0.54%
2014-12-05 0 27.85 27.80 27.95 27.65 28.20 2,896,300 80,975,885 27.958 12.65 12.63 12.70 12.56 12.81 6,376,028 12.700 0.72%
2014-12-04 0 27.65 27.60 27.70 27.50 28.05 1,160,537 32,093,412 27.654 12.56 12.54 12.58 12.49 12.74 2,554,852 12.562 -0.18%
2014-12-03 0 27.70 27.65 27.75 27.55 28.05 2,000,584 55,703,042 27.843 12.58 12.56 12.61 12.51 12.74 4,404,164 12.648 -0.54%
2014-12-02 0 27.85 27.80 27.90 27.50 28.30 1,204,901 33,593,918 27.881 12.65 12.63 12.67 12.49 12.86 2,652,516 12.665 -0.18%
2014-12-01 0 27.90 27.80 27.90 27.40 28.05 2,233,150 62,069,897 27.795 12.67 12.63 12.67 12.45 12.74 4,916,144 12.626 -0.18%
2014-11-28 0 27.95 27.90 27.95 27.55 28.20 2,354,500 66,029,970 28.044 12.70 12.67 12.70 12.51 12.81 5,183,289 12.739 0.54%
2014-11-27 0 27.80 27.75 27.85 27.75 28.20 2,605,398 72,815,201 27.948 12.63 12.61 12.65 12.61 12.81 5,735,625 12.695 -0.36%
2014-11-26 0 27.90 27.80 27.95 27.55 28.55 5,634,289 157,457,959 27.946 12.67 12.63 12.70 12.51 12.97 12,403,545 12.695 1.64%
2014-11-25 0 27.45 27.45 27.50 27.10 27.60 2,073,480 56,684,132 27.338 12.47 12.47 12.49 12.31 12.54 4,564,640 12.418 0.37%
2014-11-24 0 27.35 27.30 27.40 27.05 27.75 3,631,769 99,538,831 27.408 12.42 12.40 12.45 12.29 12.61 7,995,119 12.450 1.86%
2014-11-21 0 26.85 26.85 27.00 26.50 27.00 1,578,428 42,262,682 26.775 12.20 12.20 12.26 12.04 12.26 3,474,813 12.163 0.75%
2014-11-20 0 26.65 26.65 26.70 26.50 27.10 746,894 19,936,334 26.692 12.11 12.11 12.13 12.04 12.31 1,644,242 12.125 -0.74%
2014-11-19 0 26.85 26.80 26.85 26.80 27.45 2,168,265 58,602,676 27.027 12.20 12.17 12.20 12.17 12.47 4,773,304 12.277 0.00%
2014-11-18 0 26.85 26.75 26.90 26.70 27.20 1,903,006 51,228,877 26.920 12.20 12.15 12.22 12.13 12.36 4,189,352 12.228 0.19%
2014-11-17 0 26.80 26.80 26.95 26.45 27.00 2,583,192 69,278,446 26.819 12.17 12.17 12.24 12.01 12.26 5,686,740 12.182 0.19%
2014-11-14 0 26.75 26.70 26.75 26.00 26.80 1,065,181 28,346,925 26.612 12.15 12.13 12.15 11.81 12.17 2,344,931 12.089 2.29%
2014-11-13 0 26.15 26.10 26.20 26.05 26.70 1,236,861 32,434,136 26.223 11.88 11.86 11.90 11.83 12.13 2,722,874 11.912 -1.51%
2014-11-12 0 26.55 26.50 26.70 26.50 26.90 713,703 19,018,964 26.648 12.06 12.04 12.13 12.04 12.22 1,571,174 12.105 -0.75%
2014-11-11 0 26.75 26.65 26.80 26.55 26.95 1,809,000 48,325,250 26.714 12.15 12.11 12.17 12.06 12.24 3,982,404 12.135 0.19%
2014-11-10 0 26.70 26.55 26.75 26.00 26.75 1,416,000 37,630,525 26.575 12.13 12.06 12.15 11.81 12.15 3,117,238 12.072 2.10%
2014-11-07 0 26.15 26.20 26.30 25.85 26.35 1,051,658 27,515,384 26.164 11.88 11.90 11.95 11.74 11.97 2,315,161 11.885 -0.38%
2014-11-06 0 26.25 26.25 26.30 26.05 26.40 865,030 22,689,786 26.230 11.92 11.92 11.95 11.83 11.99 1,904,311 11.915 -0.57%
2014-11-05 0 26.40 26.40 26.45 26.10 26.55 1,278,590 33,652,902 26.320 11.99 11.99 12.01 11.86 12.06 2,814,738 11.956 -0.19%
2014-11-04 0 26.45 26.45 26.50 26.20 26.65 911,930 24,120,355 26.450 12.01 12.01 12.04 11.90 12.11 2,007,558 12.015 -0.19%
2014-11-03 0 26.50 26.50 26.55 26.25 26.75 818,686 21,746,172 26.562 12.04 12.04 12.06 11.92 12.15 1,802,287 12.066 -0.38%
2014-10-31 0 26.60 26.45 26.65 25.95 26.70 2,730,535 72,361,479 26.501 12.08 12.01 12.11 11.79 12.13 6,011,107 12.038 1.33%
2014-10-30 0 26.25 26.20 26.35 25.85 26.40 936,766 24,500,961 26.155 11.92 11.90 11.97 11.74 11.99 2,062,233 11.881 0.96%
2014-10-29 0 26.00 26.00 26.10 25.70 26.10 687,113 17,827,699 25.946 11.81 11.81 11.86 11.67 11.86 1,512,638 11.786 0.58%
2014-10-28 0 25.85 25.85 25.90 25.70 26.15 780,830 20,168,586 25.830 11.74 11.74 11.77 11.67 11.88 1,718,950 11.733 -1.34%
2014-10-27 0 26.20 26.05 26.20 25.85 26.80 755,728 19,775,648 26.168 11.90 11.83 11.90 11.74 12.17 1,663,689 11.887 0.00%
2014-10-24 0 26.20 26.05 26.10 25.90 26.35 965,738 25,268,218 26.165 11.90 11.83 11.86 11.77 11.97 2,126,014 11.885 0.77%
2014-10-23 0 26.00 25.95 26.00 25.75 26.30 780,600 20,285,489 25.987 11.81 11.79 11.81 11.70 11.95 1,718,443 11.805 0.39%
2014-10-22 0 25.90 25.80 25.95 25.65 25.95 844,560 21,840,519 25.860 11.77 11.72 11.79 11.65 11.79 1,859,248 11.747 0.39%
2014-10-21 0 25.80 25.65 25.80 25.50 26.05 1,306,021 33,535,324 25.677 11.72 11.65 11.72 11.58 11.83 2,875,126 11.664 -0.58%
2014-10-20 0 25.95 25.90 25.95 25.70 26.20 1,609,183 41,789,893 25.970 11.79 11.77 11.79 11.67 11.90 3,542,519 11.797 0.97%
2014-10-17 0 25.70 25.60 25.75 25.55 26.10 1,717,636 44,253,546 25.764 11.67 11.63 11.70 11.61 11.86 3,781,271 11.703 -0.58%
2014-10-16 0 25.85 25.80 25.95 25.55 25.95 902,800 23,301,413 25.810 11.74 11.72 11.79 11.61 11.79 1,987,459 11.724 0.00%
2014-10-15 0 25.85 25.85 25.90 25.75 26.10 1,187,000 30,762,638 25.916 11.74 11.74 11.77 11.70 11.86 2,613,108 11.772 -0.58%
2014-10-14 0 26.00 25.90 26.00 25.65 26.10 1,302,000 33,812,875 25.970 11.81 11.77 11.81 11.65 11.86 2,866,274 11.797 0.39%
2014-10-13 0 25.90 25.85 25.90 25.50 25.95 686,013 17,684,997 25.779 11.77 11.74 11.77 11.58 11.79 1,510,216 11.710 0.19%
2014-10-10 0 25.85 25.80 25.95 25.60 26.00 1,140,228 29,425,627 25.807 11.74 11.72 11.79 11.63 11.81 2,510,143 11.723 0.00%
2014-10-09 0 25.85 25.85 25.95 25.75 26.20 753,500 19,535,050 25.926 11.74 11.74 11.79 11.70 11.90 1,658,784 11.777 -0.39%
2014-10-08 0 25.95 25.90 26.00 25.70 26.25 984,115 25,516,960 25.929 11.79 11.77 11.81 11.67 11.92 2,166,469 11.778 -0.38%
2014-10-07 0 26.05 25.85 26.10 25.70 26.35 3,083,097 80,195,091 26.011 11.83 11.74 11.86 11.67 11.97 6,787,251 11.816 -0.76%
2014-10-06 0 26.25 26.10 26.25 25.80 26.40 993,993 25,927,883 26.085 11.92 11.86 11.92 11.72 11.99 2,188,215 11.849 1.74%
2014-10-03 0 25.80 25.75 26.00 25.10 26.00 1,398,889 36,064,156 25.781 11.72 11.70 11.81 11.40 11.81 3,079,569 11.711 -1.15%
2014-09-30 0 26.10 26.00 26.05 25.70 26.80 3,190,952 83,005,699 26.013 11.86 11.81 11.83 11.67 12.17 7,024,687 11.816 0.00%
2014-09-29 0 26.10 26.05 26.25 25.75 26.30 1,718,614 44,981,888 26.173 11.86 11.83 11.92 11.70 11.95 3,783,424 11.889 -1.69%
2014-09-26 0 26.55 26.55 26.65 26.45 26.90 1,783,817 47,681,909 26.730 12.06 12.06 12.11 12.01 12.22 3,926,965 12.142 -1.85%
2014-09-25 0 27.05 26.95 27.05 26.80 27.30 2,443,250 65,904,750 26.974 12.29 12.24 12.29 12.17 12.40 5,378,666 12.253 0.93%
2014-09-24 0 26.80 26.75 26.85 26.60 27.45 2,215,000 59,303,921 26.774 12.17 12.15 12.20 12.08 12.47 4,876,188 12.162 1.13%
2014-09-23 0 26.50 26.45 26.55 26.40 26.60 2,001,210 53,097,948 26.533 12.04 12.01 12.06 11.99 12.08 4,405,542 12.053 -0.56%
2014-09-22 0 26.65 26.65 26.80 26.55 27.10 3,442,853 91,793,523 26.662 12.11 12.11 12.17 12.06 12.31 7,579,232 12.111 -2.02%
2014-09-19 0 27.20 27.05 27.35 27.05 27.60 3,836,891 104,450,095 27.223 12.36 12.29 12.42 12.29 12.54 8,446,682 12.366 -1.45%
2014-09-18 0 27.60 27.50 27.65 27.05 27.65 2,147,751 58,806,839 27.381 12.54 12.49 12.56 12.29 12.56 4,728,143 12.438 0.00%
2014-09-17 0 27.60 27.45 27.60 27.30 27.65 3,735,480 102,511,125 27.443 12.54 12.47 12.54 12.40 12.56 8,223,432 12.466 -0.54%
2014-09-16 0 27.75 27.70 27.80 27.70 28.10 1,099,485 30,577,511 27.811 12.61 12.58 12.63 12.58 12.76 2,420,449 12.633 -0.54%
2014-09-15 0 27.90 27.85 28.00 27.70 28.25 1,624,259 45,436,164 27.973 12.67 12.65 12.72 12.58 12.83 3,575,707 12.707 -1.24%
2014-09-12 0 28.25 28.20 28.35 28.00 28.50 1,386,520 39,250,439 28.309 12.83 12.81 12.88 12.72 12.95 3,052,339 12.859 -0.35%
2014-09-11 0 28.35 28.30 28.35 28.10 28.95 3,435,500 97,619,211 28.415 12.88 12.86 12.88 12.76 13.15 7,563,044 12.907 -1.73%
2014-09-10 0 28.85 28.70 28.85 28.40 28.90 2,129,501 61,126,273 28.705 13.11 13.04 13.11 12.90 13.13 4,687,967 13.039 0.17%
2014-09-08 0 28.80 28.80 28.90 28.60 29.00 2,007,959 57,799,421 28.785 13.08 13.08 13.13 12.99 13.17 4,420,400 13.076 0.17%
2014-09-05 0 28.75 28.65 28.80 28.50 29.30 2,925,764 84,111,655 28.749 13.06 13.01 13.08 12.95 13.31 6,440,892 13.059 -1.03%
2014-09-04 0 29.05 29.00 29.05 28.75 29.15 2,590,000 75,189,116 29.031 13.20 13.17 13.20 13.06 13.24 5,701,728 13.187 0.52%
2014-09-03 0 28.90 28.95 29.00 28.45 29.10 5,218,700 150,332,352 28.806 13.13 13.15 13.17 12.92 13.22 11,488,651 13.085 1.23%
2014-09-02 0 28.85 28.80 28.85 28.40 28.90 1,888,500 54,159,293 28.678 12.97 12.95 12.97 12.77 12.99 4,201,104 12.892 1.05%
2014-09-01 0 28.55 28.50 28.55 28.15 28.75 1,996,193 57,067,881 28.588 12.83 12.81 12.83 12.65 12.92 4,440,674 12.851 -0.87%
2014-08-29 0 28.80 28.75 28.80 28.70 29.00 2,868,782 82,785,076 28.857 12.95 12.92 12.95 12.90 13.04 6,381,811 12.972 -0.86%
2014-08-28 0 29.05 29.10 29.15 29.05 29.55 3,415,202 99,937,204 29.262 13.06 13.08 13.10 13.06 13.28 7,597,362 13.154 -0.51%
2014-08-27 0 29.20 29.05 29.15 28.65 29.25 5,206,066 151,147,180 29.033 13.13 13.06 13.10 12.88 13.15 11,581,267 13.051 0.86%
2014-08-26 0 28.95 28.90 29.00 28.55 29.10 5,479,500 158,307,196 28.891 13.01 12.99 13.04 12.83 13.08 12,189,540 12.987 1.40%
2014-08-25 0 28.55 28.55 28.65 28.20 29.00 6,124,577 175,313,780 28.625 12.83 12.83 12.88 12.68 13.04 13,624,561 12.867 1.60%
2014-08-22 0 28.10 28.05 28.10 27.75 28.30 3,060,242 85,811,612 28.041 12.63 12.61 12.63 12.47 12.72 6,807,728 12.605 1.81%
2014-08-21 0 27.60 27.55 27.70 27.35 27.90 1,780,000 49,100,448 27.585 12.41 12.38 12.45 12.29 12.54 3,959,738 12.400 -0.90%
2014-08-20 0 27.85 27.80 27.95 26.90 27.95 4,995,094 137,843,061 27.596 12.52 12.50 12.56 12.09 12.56 11,111,945 12.405 3.53%
2014-08-19 0 26.90 26.90 26.95 26.55 26.95 2,329,000 62,264,850 26.735 12.09 12.09 12.11 11.93 12.11 5,181,027 12.018 1.13%
2014-08-18 0 26.60 26.55 26.65 26.45 26.75 1,463,500 38,826,450 26.530 11.96 11.93 11.98 11.89 12.02 3,255,661 11.926 -0.37%
2014-08-15 0 26.70 26.65 26.70 26.45 26.90 2,274,753 60,828,953 26.741 12.00 11.98 12.00 11.89 12.09 5,060,351 12.021 -0.74%
2014-08-14 0 26.90 26.80 26.95 26.80 27.50 1,560,170 42,157,602 27.021 12.09 12.05 12.11 12.05 12.36 3,470,710 12.147 -1.10%
2014-08-13 0 27.20 27.15 27.25 26.95 27.45 875,534 23,804,338 27.188 12.23 12.20 12.25 12.11 12.34 1,947,688 12.222 0.55%
2014-08-12 0 27.05 27.05 27.10 26.90 27.30 1,570,558 42,601,377 27.125 12.16 12.16 12.18 12.09 12.27 3,493,819 12.193 0.93%
2014-08-11 0 26.80 26.80 26.95 26.70 26.95 1,781,500 47,791,437 26.827 12.05 12.05 12.11 12.00 12.11 3,963,074 12.059 0.19%
2014-08-08 0 26.75 26.60 26.70 26.35 26.80 2,596,100 69,073,372 26.607 12.02 11.96 12.00 11.84 12.05 5,775,211 11.960 -0.56%
2014-08-07 0 26.90 26.80 26.90 26.75 27.00 1,685,500 45,300,645 26.877 12.09 12.05 12.09 12.02 12.14 3,749,516 12.082 -0.19%
2014-08-06 0 26.95 26.95 27.00 26.60 27.35 3,408,995 91,644,906 26.883 12.11 12.11 12.14 11.96 12.29 7,583,554 12.085 -1.46%
2014-08-05 0 27.35 27.25 27.35 26.90 27.70 3,042,685 82,819,789 27.219 12.29 12.25 12.29 12.09 12.45 6,768,671 12.236 -1.08%
2014-08-04 0 27.65 27.60 27.65 27.45 28.05 2,924,250 80,767,925 27.620 12.43 12.41 12.43 12.34 12.61 6,505,204 12.416 -1.78%
2014-08-01 0 28.15 28.15 28.20 27.90 28.40 1,962,116 55,286,143 28.177 12.65 12.65 12.68 12.54 12.77 4,364,868 12.666 -1.23%
2014-07-31 0 28.50 28.45 28.50 28.45 28.80 1,765,514 50,552,025 28.633 12.81 12.79 12.81 12.79 12.95 3,927,512 12.871 -0.18%
2014-07-30 0 28.55 28.60 28.70 28.25 29.15 3,100,413 89,060,484 28.725 12.83 12.86 12.90 12.70 13.10 6,897,091 12.913 1.96%
2014-07-29 0 28.00 27.95 28.05 27.15 28.10 1,787,671 49,239,300 27.544 12.59 12.56 12.61 12.20 12.63 3,976,802 12.382 0.90%
2014-07-28 0 27.75 27.75 27.85 27.40 28.20 2,148,000 59,625,196 27.758 12.47 12.47 12.52 12.32 12.68 4,778,380 12.478 -1.60%
2014-07-25 0 28.20 28.10 28.30 28.05 28.75 2,961,883 83,589,671 28.222 12.68 12.63 12.72 12.61 12.92 6,588,921 12.686 -1.40%
2014-07-24 0 28.60 28.55 28.60 28.05 28.85 1,982,332 56,509,481 28.507 12.86 12.83 12.86 12.61 12.97 4,409,840 12.814 1.60%
2014-07-23 0 28.15 28.00 28.20 27.95 28.20 2,146,645 60,247,956 28.066 12.65 12.59 12.68 12.56 12.68 4,775,366 12.616 0.90%
2014-07-22 0 27.90 27.90 28.00 27.50 28.15 1,823,897 50,935,261 27.927 12.54 12.54 12.59 12.36 12.65 4,057,390 12.554 1.09%
2014-07-21 0 27.60 27.55 27.60 27.50 27.95 677,170 18,727,247 27.655 12.41 12.38 12.41 12.36 12.56 1,506,413 12.432 -1.08%
2014-07-18 0 27.90 27.85 27.95 27.30 28.00 1,067,473 29,579,943 27.710 12.54 12.52 12.56 12.27 12.59 2,374,670 12.456 0.90%
2014-07-17 0 27.65 27.65 27.70 27.65 28.00 1,128,700 31,374,679 27.797 12.43 12.43 12.45 12.43 12.59 2,510,874 12.496 -1.07%
2014-07-16 0 27.95 27.85 28.00 27.80 28.00 966,033 26,960,253 27.908 12.56 12.52 12.59 12.50 12.59 2,149,010 12.545 0.18%
2014-07-15 0 27.90 27.70 27.90 27.55 27.90 1,793,257 49,747,348 27.741 12.54 12.45 12.54 12.38 12.54 3,989,229 12.470 0.36%
2014-07-14 0 27.80 27.70 27.75 27.60 27.90 1,357,500 37,667,674 27.748 12.50 12.45 12.47 12.41 12.54 3,019,856 12.473 0.00%
2014-07-11 0 27.80 27.60 27.80 27.60 28.00 762,500 21,179,008 27.776 12.50 12.41 12.50 12.41 12.59 1,696,236 12.486 -0.18%
2014-07-10 0 27.85 27.75 27.80 27.60 28.05 857,404 23,833,606 27.797 12.52 12.47 12.50 12.41 12.61 1,907,357 12.496 0.54%
2014-07-09 0 27.70 27.70 27.75 27.30 28.20 2,172,000 60,010,812 27.629 12.45 12.45 12.47 12.27 12.68 4,831,770 12.420 -1.77%
2014-07-08 0 28.20 28.05 28.25 27.55 28.25 1,376,998 38,708,224 28.111 12.68 12.61 12.70 12.38 12.70 3,063,231 12.636 0.71%
2014-07-07 0 28.00 27.90 27.95 27.60 28.15 1,260,500 35,245,800 27.962 12.59 12.54 12.56 12.41 12.65 2,804,073 12.570 0.90%
2014-07-04 0 27.75 27.70 27.75 27.55 27.95 1,231,014 34,118,487 27.716 12.47 12.45 12.47 12.38 12.56 2,738,479 12.459 -0.36%
2014-07-03 0 27.85 27.80 27.85 27.45 27.85 1,148,000 31,830,112 27.727 12.52 12.50 12.52 12.34 12.52 2,553,808 12.464 1.27%
2014-07-02 0 27.50 27.45 27.50 27.25 27.80 1,678,284 46,170,079 27.510 12.36 12.34 12.36 12.25 12.50 3,733,463 12.367 1.48%
2014-06-30 0 27.10 27.10 27.30 26.90 27.30 1,562,297 42,290,502 27.069 12.18 12.18 12.27 12.09 12.27 3,475,442 12.168 0.93%
2014-06-27 0 26.85 26.70 26.90 26.70 27.25 851,612 22,901,637 26.892 12.07 12.00 12.09 12.00 12.25 1,894,472 12.089 -0.56%
2014-06-26 0 27.00 26.90 27.05 26.75 27.20 1,291,500 34,908,800 27.030 12.14 12.09 12.16 12.02 12.23 2,873,034 12.150 0.93%
2014-06-25 0 26.75 26.60 26.75 26.50 27.05 1,056,337 28,258,368 26.751 12.02 11.96 12.02 11.91 12.16 2,349,897 12.025 0.00%
2014-06-24 0 26.75 26.75 26.80 26.55 27.10 804,041 21,517,066 26.761 12.02 12.02 12.05 11.93 12.18 1,788,647 12.030 0.00%
2014-06-23 0 26.75 26.70 26.85 26.45 27.30 1,899,579 51,229,600 26.969 12.02 12.00 12.07 11.89 12.27 4,225,750 12.123 0.38%
2014-06-20 0 26.65 26.60 26.90 26.60 27.00 1,554,436 41,635,930 26.785 11.98 11.96 12.09 11.96 12.14 3,457,954 12.041 -0.19%
2014-06-19 0 26.70 26.55 26.60 26.35 26.80 2,292,119 60,946,609 26.590 12.00 11.93 11.96 11.84 12.05 5,098,983 11.953 1.52%
2014-06-18 0 26.30 26.35 26.45 26.00 26.65 2,010,705 52,783,757 26.251 11.82 11.84 11.89 11.69 11.98 4,472,957 11.801 -0.38%
2014-06-17 0 26.40 26.30 26.35 26.20 26.80 1,740,686 45,867,550 26.350 11.87 11.82 11.84 11.78 12.05 3,872,281 11.845 -0.94%
2014-06-16 0 26.65 26.50 26.65 25.95 26.80 2,732,195 72,395,262 26.497 11.98 11.91 11.98 11.67 12.05 6,077,964 11.911 1.14%
2014-06-13 0 26.35 26.30 26.40 26.20 26.50 2,339,388 61,688,737 26.370 11.84 11.82 11.87 11.78 11.91 5,204,136 11.854 -0.19%
2014-06-12 0 26.40 26.40 26.50 25.80 26.60 3,837,479 100,693,545 26.240 11.87 11.87 11.91 11.60 11.96 8,536,747 11.795 -0.75%
2014-06-11 0 26.60 26.45 26.55 26.35 26.75 2,307,500 61,132,683 26.493 11.96 11.89 11.93 11.84 12.02 5,133,199 11.909 -0.19%
2014-06-10 0 26.65 26.45 26.70 26.15 26.85 3,631,405 96,706,667 26.631 11.98 11.89 12.00 11.76 12.07 8,078,321 11.971 1.52%
2014-06-09 0 26.25 26.15 26.30 26.05 26.65 1,052,500 27,687,197 26.306 11.80 11.76 11.82 11.71 11.98 2,341,362 11.825 0.57%
2014-06-06 0 26.10 26.00 26.05 26.00 26.55 2,146,187 56,234,622 26.202 11.73 11.69 11.71 11.69 11.93 4,774,347 11.778 0.97%
2014-06-05 0 25.85 25.80 25.85 25.75 26.30 1,853,000 48,250,554 26.039 11.62 11.60 11.62 11.58 11.82 4,122,131 11.705 0.19%
2014-06-04 0 25.80 25.65 25.85 25.50 25.85 863,622 22,181,334 25.684 11.60 11.53 11.62 11.46 11.62 1,921,189 11.546 0.39%
2014-06-03 0 25.70 25.55 25.75 25.50 26.20 2,886,867 74,230,252 25.713 11.55 11.49 11.58 11.46 11.78 6,422,043 11.559 0.78%
2014-05-30 0 25.50 25.50 25.65 25.15 25.70 3,753,843 95,471,393 25.433 11.46 11.46 11.53 11.31 11.55 8,350,693 11.433 1.80%
2014-05-29 0 25.05 25.05 25.10 25.00 25.40 949,485 23,855,066 25.124 11.26 11.26 11.28 11.24 11.42 2,112,197 11.294 -0.20%
2014-05-28 0 25.10 25.15 25.20 24.95 25.50 2,130,500 53,738,120 25.223 11.28 11.31 11.33 11.22 11.46 4,739,450 11.338 0.80%
2014-05-27 0 24.90 24.75 24.95 24.65 24.95 617,279 15,317,010 24.814 11.19 11.13 11.22 11.08 11.22 1,373,181 11.154 0.00%
2014-05-26 0 24.90 24.85 24.90 24.65 25.10 724,500 18,064,900 24.934 11.19 11.17 11.19 11.08 11.28 1,611,702 11.209 0.20%
2014-05-23 0 24.85 24.75 24.85 24.40 25.00 2,415,825 59,926,052 24.806 11.17 11.13 11.17 10.97 11.24 5,374,176 11.151 2.47%
2014-05-22 0 24.25 24.25 24.30 24.15 24.90 1,167,769 28,451,266 24.364 10.90 10.90 10.92 10.86 11.19 2,597,786 10.952 -1.82%
2014-05-21 0 24.70 24.60 24.70 24.30 24.90 1,740,507 42,801,340 24.591 11.10 11.06 11.10 10.92 11.19 3,871,883 11.054 0.82%
2014-05-20 0 24.50 24.40 24.50 24.40 24.70 553,360 13,563,565 24.511 11.01 10.97 11.01 10.97 11.10 1,230,989 11.018 0.41%
2014-05-19 0 24.40 24.35 24.40 24.05 24.70 941,742 22,929,531 24.348 10.97 10.95 10.97 10.81 11.10 2,094,973 10.945 -0.81%
2014-05-16 0 24.60 24.60 24.65 24.40 25.35 2,064,500 50,748,300 24.581 11.06 11.06 11.08 10.97 11.40 4,592,628 11.050 0.82%
2014-05-15 0 24.40 24.30 24.40 24.00 24.65 1,115,100 26,994,821 24.208 10.97 10.92 10.97 10.79 11.08 2,480,620 10.882 -0.20%
2014-05-14 0 24.45 24.35 24.45 24.00 24.80 2,902,086 70,955,139 24.450 10.99 10.95 10.99 10.79 11.15 6,455,898 10.991 1.88%
2014-05-13 0 24.00 24.00 24.05 23.80 24.30 1,368,446 32,903,677 24.045 10.79 10.79 10.81 10.70 10.92 3,044,206 10.809 1.69%
2014-05-12 0 23.60 23.60 23.65 22.95 24.00 1,918,687 45,187,499 23.551 10.61 10.61 10.63 10.32 10.79 4,268,257 10.587 1.07%
2014-05-09 0 23.35 23.30 23.45 23.05 23.55 1,822,744 42,361,180 23.240 10.50 10.47 10.54 10.36 10.59 4,054,825 10.447 0.00%
2014-05-08 0 23.35 23.35 23.40 23.00 23.85 2,415,425 56,612,590 23.438 10.50 10.50 10.52 10.34 10.72 5,373,286 10.536 -0.43%
2014-05-07 0 24.00 23.95 24.10 23.70 24.55 3,369,716 81,065,690 24.057 10.54 10.52 10.59 10.41 10.78 7,671,991 10.566 -1.64%
2014-05-05 0 24.40 24.35 24.50 24.35 25.10 2,914,241 71,344,738 24.481 10.72 10.70 10.76 10.70 11.02 6,634,990 10.753 -2.01%
2014-05-02 0 24.90 24.90 25.00 24.70 25.60 4,802,668 119,709,238 24.926 10.94 10.94 10.98 10.85 11.24 10,934,461 10.948 -2.16%
2014-04-30 0 25.45 25.30 25.55 25.05 25.80 2,698,177 68,307,385 25.316 11.18 11.11 11.22 11.00 11.33 6,143,067 11.119 -1.17%
2014-04-29 0 25.75 25.75 25.80 25.70 26.30 952,708 24,709,461 25.936 11.31 11.31 11.33 11.29 11.55 2,169,075 11.392 -0.19%
2014-04-28 0 25.80 25.65 25.70 25.45 26.25 1,076,014 27,685,954 25.730 11.33 11.27 11.29 11.18 11.53 2,449,812 11.301 -0.58%
2014-04-25 0 25.95 25.90 26.00 25.60 26.10 1,394,403 35,974,918 25.800 11.40 11.38 11.42 11.24 11.46 3,174,703 11.332 -0.76%
2014-04-24 0 26.15 26.10 26.20 25.80 26.20 1,701,535 44,262,872 26.013 11.49 11.46 11.51 11.33 11.51 3,873,965 11.426 -0.76%
2014-04-23 0 26.35 26.25 26.40 26.05 26.60 1,180,887 31,115,218 26.349 11.57 11.53 11.60 11.44 11.68 2,688,581 11.573 -0.57%
2014-04-22 0 26.50 26.40 26.55 25.70 26.60 995,500 26,307,731 26.427 11.64 11.60 11.66 11.29 11.68 2,266,502 11.607 -0.56%
2014-04-17 0 26.65 26.60 26.65 26.20 26.95 792,503 21,061,116 26.575 11.71 11.68 11.71 11.51 11.84 1,804,329 11.673 0.95%
2014-04-16 0 26.40 26.35 26.40 26.10 27.00 1,666,195 44,157,711 26.502 11.60 11.57 11.60 11.46 11.86 3,793,505 11.640 -1.68%
2014-04-15 0 26.85 26.75 26.85 26.65 27.10 1,834,499 49,221,743 26.831 11.79 11.75 11.79 11.71 11.90 4,176,690 11.785 0.00%
2014-04-14 0 26.85 26.80 26.95 26.80 27.15 984,000 26,520,910 26.952 11.79 11.77 11.84 11.77 11.92 2,240,319 11.838 -0.74%
2014-04-11 0 27.05 26.85 27.25 26.75 27.25 3,277,416 88,597,489 27.033 11.88 11.79 11.97 11.75 11.97 7,461,847 11.873 0.74%
2014-04-10 0 26.85 26.80 26.95 26.70 27.10 1,132,413 30,464,936 26.903 11.79 11.77 11.84 11.73 11.90 2,578,218 11.816 0.19%
2014-04-09 0 26.80 26.65 27.00 26.60 27.10 2,134,075 57,315,168 26.857 11.77 11.71 11.86 11.68 11.90 4,858,749 11.796 -0.19%
2014-04-08 0 26.85 26.75 26.85 26.00 26.95 2,070,268 55,257,558 26.691 11.79 11.75 11.79 11.42 11.84 4,713,477 11.723 0.56%
2014-04-07 0 26.70 26.60 26.75 26.55 26.90 1,275,000 34,046,637 26.703 11.73 11.68 11.75 11.66 11.82 2,902,853 11.729 0.56%
2014-04-04 0 26.55 26.50 26.70 26.25 26.75 1,250,015 33,113,642 26.491 11.66 11.64 11.73 11.53 11.75 2,845,968 11.635 -0.38%
2014-04-03 0 26.65 26.60 26.65 26.05 26.95 2,247,000 59,324,392 26.402 11.71 11.68 11.71 11.44 11.84 5,115,851 11.596 0.19%
2014-04-02 0 26.60 26.55 26.75 25.90 26.75 3,182,261 84,363,007 26.510 11.68 11.66 11.75 11.38 11.75 7,245,204 11.644 2.11%
2014-04-01 0 26.05 25.95 26.05 25.40 26.05 1,189,639 30,672,736 25.783 11.44 11.40 11.44 11.16 11.44 2,708,507 11.325 0.97%
2014-03-31 0 25.80 25.70 26.00 24.30 26.20 2,931,823 74,982,400 25.575 11.33 11.29 11.42 10.67 11.51 6,675,020 11.233 4.88%
2014-03-28 0 24.60 24.60 24.65 24.10 24.75 1,278,014 31,329,056 24.514 10.80 10.80 10.83 10.59 10.87 2,909,715 10.767 0.00%
2014-03-27 0 24.60 24.55 24.75 24.15 24.85 1,735,500 42,542,879 24.513 10.80 10.78 10.87 10.61 10.91 3,951,295 10.767 0.00%
2014-03-26 0 24.60 24.55 24.80 24.25 25.00 2,552,039 62,669,752 24.557 10.80 10.78 10.89 10.65 10.98 5,810,347 10.786 0.41%
2014-03-25 0 24.50 24.40 24.60 23.50 24.75 1,960,935 47,683,179 24.317 10.76 10.72 10.80 10.32 10.87 4,464,553 10.680 1.87%
2014-03-24 0 24.05 24.00 24.05 22.85 24.10 2,575,690 60,870,827 23.633 10.56 10.54 10.56 10.04 10.59 5,864,195 10.380 3.22%
2014-03-21 0 23.30 23.10 23.35 22.80 23.50 2,180,100 50,620,323 23.219 10.23 10.15 10.26 10.01 10.32 4,963,536 10.198 1.53%
2014-03-20 0 22.95 22.90 23.00 22.80 23.70 980,000 22,485,683 22.945 10.08 10.06 10.10 10.01 10.41 2,231,212 10.078 -3.77%
2014-03-19 0 23.85 23.90 23.95 23.30 23.95 1,083,095 25,602,919 23.639 10.48 10.50 10.52 10.23 10.52 2,465,933 10.383 1.49%
2014-03-18 0 23.50 23.45 23.50 23.15 23.70 2,677,142 62,840,182 23.473 10.32 10.30 10.32 10.17 10.41 6,095,175 10.310 3.30%
2014-03-17 0 22.75 22.75 22.80 22.55 23.55 1,966,700 44,969,970 22.866 9.992 9.992 10.01 9.904 10.34 4,477,679 10.043 -2.15%
2014-03-14 0 23.25 23.25 23.40 23.25 24.30 1,925,152 45,249,372 23.504 10.21 10.21 10.28 10.21 10.67 4,383,084 10.324 -4.52%
2014-03-13 0 24.35 24.30 24.45 24.25 25.10 1,134,091 27,806,954 24.519 10.70 10.67 10.74 10.65 11.02 2,582,038 10.769 -2.01%
2014-03-12 0 24.85 24.80 24.95 24.75 25.50 847,288 21,140,145 24.950 10.91 10.89 10.96 10.87 11.20 1,929,061 10.959 -2.17%
2014-03-11 0 25.40 25.30 25.50 24.95 25.80 1,304,354 33,022,374 25.317 11.16 11.11 11.20 10.96 11.33 2,969,684 11.120 1.80%
2014-03-10 0 24.95 24.90 24.95 24.90 25.45 563,570 14,141,158 25.092 10.96 10.94 10.96 10.94 11.18 1,283,106 11.021 -1.77%
2014-03-07 0 25.40 25.35 25.40 25.15 25.80 724,302 18,341,304 25.323 11.16 11.13 11.16 11.05 11.33 1,649,052 11.122 -0.59%
2014-03-06 0 25.55 25.45 25.60 25.35 25.75 740,216 18,879,014 25.505 11.22 11.18 11.24 11.13 11.31 1,685,285 11.202 0.99%
2014-03-05 0 25.30 25.30 25.40 25.25 25.95 662,312 16,929,526 25.561 11.11 11.11 11.16 11.09 11.40 1,507,917 11.227 -0.98%
2014-03-04 0 25.55 25.50 25.60 25.25 25.60 858,749 21,852,277 25.447 11.22 11.20 11.24 11.09 11.24 1,955,154 11.177 0.99%
2014-03-03 0 25.30 25.25 25.30 25.20 25.75 1,308,260 33,267,111 25.429 11.11 11.09 11.11 11.07 11.31 2,978,577 11.169 -1.17%
2014-02-28 0 25.60 25.45 25.65 25.30 25.70 1,741,924 44,392,258 25.485 11.24 11.18 11.27 11.11 11.29 3,965,920 11.193 1.39%
2014-02-27 0 25.25 25.20 25.30 25.20 25.45 2,066,455 52,223,879 25.272 11.09 11.07 11.11 11.07 11.18 4,704,795 11.100 -0.79%
2014-02-26 0 25.45 25.30 25.35 25.20 25.65 785,520 19,967,562 25.420 11.18 11.11 11.13 11.07 11.27 1,788,430 11.165 0.00%
2014-02-25 0 25.45 25.40 25.45 25.35 25.80 671,000 17,095,000 25.477 11.18 11.16 11.18 11.13 11.33 1,527,697 11.190 0.59%
2014-02-24 0 25.30 25.30 25.50 25.20 26.15 1,622,831 41,614,394 25.643 11.11 11.11 11.20 11.07 11.49 3,694,776 11.263 -2.13%
2014-02-21 0 25.85 25.80 25.90 25.75 26.15 890,500 23,095,250 25.935 11.35 11.33 11.38 11.31 11.49 2,027,443 11.391 0.78%
2014-02-20 0 25.65 25.60 25.70 25.40 26.05 1,267,829 32,533,859 25.661 11.27 11.24 11.29 11.16 11.44 2,886,526 11.271 1.18%
2014-02-19 0 25.35 25.30 25.40 25.25 26.10 2,120,000 53,919,205 25.434 11.13 11.11 11.16 11.09 11.46 4,826,704 11.171 -2.12%
2014-02-18 0 25.90 25.85 26.05 25.85 26.40 827,500 21,540,781 26.031 11.38 11.35 11.44 11.35 11.60 1,884,008 11.433 -0.77%
2014-02-17 0 26.10 26.05 26.20 26.00 26.45 1,234,500 32,364,742 26.217 11.46 11.44 11.51 11.42 11.62 2,810,644 11.515 0.00%
2014-02-14 0 26.10 26.15 26.20 26.05 26.70 1,176,500 30,723,900 26.115 11.46 11.49 11.51 11.44 11.73 2,678,593 11.470 0.38%
2014-02-13 0 26.00 25.90 26.00 25.70 26.55 1,599,891 41,631,885 26.022 11.42 11.38 11.42 11.29 11.66 3,642,547 11.429 1.17%
2014-02-12 0 25.70 25.70 25.75 25.50 26.80 3,066,000 79,686,332 25.990 11.29 11.29 11.31 11.20 11.77 6,980,507 11.416 0.98%
2014-02-11 0 25.45 25.40 25.45 25.30 25.80 430,903 10,984,099 25.491 11.18 11.16 11.18 11.11 11.33 981,057 11.196 0.59%
2014-02-10 0 25.30 25.25 25.30 25.25 25.70 563,850 14,345,580 25.442 11.11 11.09 11.11 11.09 11.29 1,283,744 11.175 -1.94%
2014-02-07 0 25.80 25.70 25.90 25.05 25.90 1,274,367 32,548,636 25.541 11.33 11.29 11.38 11.00 11.38 2,901,411 11.218 2.58%
2014-02-06 0 25.15 25.10 25.15 24.50 25.15 1,745,500 43,527,650 24.937 11.05 11.02 11.05 10.76 11.05 3,974,062 10.953 -1.18%
2014-02-05 0 25.45 25.30 25.45 24.90 25.55 1,571,001 39,634,997 25.229 11.18 11.11 11.18 10.94 11.22 3,576,772 11.081 3.46%
2014-02-04 0 24.60 24.55 24.65 24.55 26.00 1,393,672 34,785,574 24.960 10.80 10.78 10.83 10.78 11.42 3,173,039 10.963 -1.40%
2014-01-30 0 24.95 24.85 25.00 24.55 25.40 1,463,641 36,293,948 24.797 10.96 10.91 10.98 10.78 11.16 3,332,340 10.891 -1.58%
2014-01-29 0 25.35 25.25 25.35 24.80 25.80 1,493,548 37,918,503 25.388 11.13 11.09 11.13 10.89 11.33 3,400,431 11.151 3.47%
2014-01-28 0 24.50 24.40 24.55 23.75 24.70 1,123,653 27,159,944 24.171 10.76 10.72 10.78 10.43 10.85 2,558,274 10.617 -0.41%
2014-01-27 0 24.60 24.60 24.70 24.30 25.05 1,781,774 43,791,555 24.578 10.80 10.80 10.85 10.67 11.00 4,056,649 10.795 -1.99%
2014-01-24 0 25.10 25.10 25.25 25.00 26.30 1,612,500 41,075,312 25.473 11.02 11.02 11.09 10.98 11.55 3,671,255 11.188 -3.83%
2014-01-23 0 26.10 26.00 26.10 25.85 26.75 1,466,500 38,295,162 26.113 11.46 11.42 11.46 11.35 11.75 3,338,850 11.470 -0.57%
2014-01-22 0 26.25 26.00 26.25 25.50 26.75 3,624,535 94,794,683 26.154 11.53 11.42 11.53 11.20 11.75 8,252,150 11.487 5.21%
2014-01-21 0 24.95 24.85 24.90 24.85 25.85 1,682,817 42,559,235 25.290 10.96 10.91 10.94 10.91 11.35 3,831,349 11.108 -1.96%
2014-01-20 0 25.45 25.35 25.45 25.20 26.50 1,466,343 37,469,740 25.553 11.18 11.13 11.18 11.07 11.64 3,338,492 11.224 -2.68%
2014-01-17 0 26.15 26.10 26.20 25.95 26.50 1,745,442 45,699,654 26.182 11.49 11.46 11.51 11.40 11.64 3,973,930 11.500 0.58%
2014-01-16 0 26.00 25.95 26.00 25.95 26.80 1,523,379 39,845,991 26.156 11.42 11.40 11.42 11.40 11.77 3,468,349 11.488 -1.33%
2014-01-15 0 26.35 26.30 26.45 25.55 26.75 1,790,752 47,338,347 26.435 11.57 11.55 11.62 11.22 11.75 4,077,089 11.611 1.35%
2014-01-14 0 26.00 25.95 26.00 25.70 26.20 1,258,318 32,716,161 26.000 11.42 11.40 11.42 11.29 11.51 2,864,872 11.420 -0.57%
2014-01-13 0 26.15 26.10 26.20 25.95 26.60 1,164,365 30,470,382 26.169 11.49 11.46 11.51 11.40 11.68 2,650,965 11.494 -0.57%
2014-01-10 0 26.30 26.25 26.30 26.15 26.55 2,154,000 56,565,180 26.261 11.55 11.53 11.55 11.49 11.66 4,904,113 11.534 0.38%
2014-01-09 0 26.20 26.15 26.20 26.10 26.85 1,994,016 52,813,991 26.486 11.51 11.49 11.51 11.46 11.79 4,539,870 11.633 -1.69%
2014-01-08 0 26.65 26.60 26.65 26.60 27.50 1,965,862 52,930,242 26.925 11.71 11.68 11.71 11.68 12.08 4,475,771 11.826 0.00%
2014-01-07 0 26.65 26.60 26.75 26.60 27.00 1,091,799 29,270,048 26.809 11.71 11.68 11.75 11.68 11.86 2,485,750 11.775 -0.56%
2014-01-06 0 26.80 26.70 26.75 26.70 27.40 1,887,500 50,875,069 26.954 11.77 11.73 11.75 11.73 12.03 4,297,360 11.839 -0.92%
2014-01-03 0 27.05 27.00 27.05 26.90 27.50 1,565,000 42,569,293 27.201 11.88 11.86 11.88 11.82 12.08 3,563,109 11.947 0.19%
2014-01-02 0 27.00 27.00 27.15 26.85 27.20 1,898,503 51,232,306 26.986 11.86 11.86 11.92 11.79 11.95 4,322,411 11.853 0.37%
2013-12-31 0 26.90 26.80 26.95 26.70 27.50 638,837 17,232,812 26.975 11.82 11.77 11.84 11.73 12.08 1,454,470 11.848 0.37%
2013-12-30 0 26.80 26.70 26.80 26.70 27.00 740,500 19,918,137 26.898 11.77 11.73 11.77 11.73 11.86 1,685,931 11.814 -0.19%
2013-12-27 0 26.85 26.80 26.90 26.80 27.10 817,476 22,035,439 26.955 11.79 11.77 11.82 11.77 11.90 1,861,186 11.839 -0.74%
2013-12-24 0 27.05 26.95 27.10 26.65 27.10 674,086 18,183,606 26.975 11.88 11.84 11.90 11.71 11.90 1,534,723 11.848 0.74%
2013-12-23 0 26.85 26.80 26.95 26.80 27.15 815,771 21,962,515 26.922 11.79 11.77 11.84 11.77 11.92 1,857,304 11.825 0.56%
2013-12-20 0 26.70 26.65 26.75 26.60 27.20 4,579,269 123,233,516 26.911 11.73 11.71 11.75 11.68 11.95 10,425,838 11.820 0.00%
2013-12-19 0 26.70 26.70 26.75 26.50 28.50 3,584,203 96,816,971 27.012 11.73 11.73 11.75 11.64 12.52 8,160,324 11.864 -4.47%
2013-12-18 0 27.95 28.00 28.05 27.35 28.05 1,878,817 52,271,362 27.821 12.28 12.30 12.32 12.01 12.32 4,277,591 12.220 2.19%
2013-12-17 0 27.35 27.30 27.35 27.20 27.80 1,151,068 31,616,193 27.467 12.01 11.99 12.01 11.95 12.21 2,620,691 12.064 0.18%
2013-12-16 0 27.30 27.30 27.35 27.10 27.90 1,637,600 44,720,077 27.308 11.99 11.99 12.01 11.90 12.25 3,728,401 11.994 -2.50%
2013-12-13 0 28.00 27.90 27.95 27.35 28.20 2,237,350 62,545,687 27.955 12.30 12.25 12.28 12.01 12.39 5,093,880 12.279 0.54%
2013-12-12 0 27.85 27.80 27.85 27.00 27.90 2,323,812 64,344,983 27.689 12.23 12.21 12.23 11.86 12.25 5,290,732 12.162 2.58%
2013-12-11 0 27.15 27.15 27.20 27.10 27.80 1,482,500 40,550,387 27.353 11.92 11.92 11.95 11.90 12.21 3,375,278 12.014 -1.99%
2013-12-10 0 27.70 27.65 27.70 27.25 28.15 2,142,789 59,103,263 27.582 12.17 12.14 12.17 11.97 12.36 4,878,589 12.115 -0.18%
2013-12-09 0 27.75 27.65 27.80 27.60 28.85 1,470,000 40,935,237 27.847 12.19 12.14 12.21 12.12 12.67 3,346,818 12.231 -1.94%
2013-12-06 0 28.30 28.25 28.40 28.05 28.55 755,000 21,268,063 28.170 12.43 12.41 12.47 12.32 12.54 1,718,944 12.373 0.00%
2013-12-05 0 28.30 28.25 28.30 28.05 28.70 2,302,000 65,054,029 28.260 12.43 12.41 12.43 12.32 12.61 5,241,072 12.412 -1.39%
2013-12-04 0 28.70 28.60 28.70 28.50 30.10 3,212,500 92,354,132 28.748 12.61 12.56 12.61 12.52 13.22 7,314,050 12.627 -3.04%
2013-12-03 0 29.60 29.55 29.65 29.55 30.10 1,695,844 50,377,554 29.706 13.00 12.98 13.02 12.98 13.22 3,861,008 13.048 -0.84%
2013-12-02 0 29.85 29.80 29.90 29.50 30.90 3,753,118 112,559,815 29.991 13.11 13.09 13.13 12.96 13.57 8,544,901 13.173 -2.77%
2013-11-29 0 30.70 30.60 30.85 30.50 31.45 2,451,704 75,722,315 30.886 13.48 13.44 13.55 13.40 13.81 5,581,910 13.566 -1.44%
2013-11-28 0 31.15 31.10 31.15 30.50 32.20 2,297,552 72,808,545 31.690 13.68 13.66 13.68 13.40 14.14 5,230,945 13.919 5.81%
2013-11-27 0 34.55 34.50 34.65 34.40 35.70 3,741,692 130,145,297 34.782 12.93 12.91 12.97 12.87 13.36 9,997,538 13.018 -2.12%
2013-11-26 0 35.30 35.20 35.25 35.20 36.60 5,001,512 178,857,840 35.761 13.21 13.17 13.19 13.17 13.70 13,363,689 13.384 -0.56%
2013-11-25 0 35.50 35.40 35.55 35.30 36.20 2,739,000 97,655,137 35.654 13.29 13.25 13.30 13.21 13.55 7,318,416 13.344 0.28%
2013-11-22 0 35.40 35.40 35.45 35.00 35.50 2,972,000 104,771,425 35.253 13.25 13.25 13.27 13.10 13.29 7,940,975 13.194 1.43%
2013-11-21 0 34.90 34.75 34.80 34.75 35.40 1,631,600 56,990,360 34.929 13.06 13.01 13.02 13.01 13.25 4,359,521 13.073 0.58%
2013-11-20 0 34.70 34.60 34.65 34.55 35.05 2,239,500 77,446,760 34.582 12.99 12.95 12.97 12.93 13.12 5,983,787 12.943 1.31%
2013-11-19 0 34.25 34.15 34.35 34.15 34.50 1,786,300 61,358,474 34.349 12.82 12.78 12.86 12.78 12.91 4,772,868 12.856 0.74%
2013-11-18 0 34.00 34.00 34.05 33.75 34.25 2,298,717 78,211,892 34.024 12.72 12.72 12.74 12.63 12.82 6,142,010 12.734 1.19%
2013-11-15 0 33.60 33.40 33.60 32.95 33.65 2,194,258 72,974,468 33.257 12.58 12.50 12.58 12.33 12.59 5,862,903 12.447 2.13%
2013-11-14 0 32.90 32.80 32.90 32.60 33.15 736,384 24,185,246 32.843 12.31 12.28 12.31 12.20 12.41 1,967,566 12.292 0.30%
2013-11-13 0 32.80 32.70 32.85 32.55 33.00 1,049,400 34,360,081 32.743 12.28 12.24 12.29 12.18 12.35 2,803,923 12.254 -0.76%
2013-11-12 0 33.05 32.95 33.00 32.85 33.40 616,000 20,347,300 33.031 12.37 12.33 12.35 12.29 12.50 1,645,909 12.362 0.00%
2013-11-11 0 33.05 33.00 33.05 32.65 33.30 594,459 19,570,375 32.921 12.37 12.35 12.37 12.22 12.46 1,588,353 12.321 -0.15%
2013-11-08 0 33.10 33.00 33.20 32.40 33.25 1,377,129 45,398,281 32.966 12.39 12.35 12.43 12.13 12.44 3,679,592 12.338 1.38%
2013-11-07 0 32.65 32.65 32.70 32.20 33.25 1,518,700 49,316,777 32.473 12.22 12.22 12.24 12.05 12.44 4,057,860 12.153 -0.91%
2013-11-06 0 32.95 32.90 33.00 32.40 33.50 1,648,962 54,087,740 32.801 12.33 12.31 12.35 12.13 12.54 4,405,911 12.276 -0.60%
2013-11-05 0 33.15 33.05 33.15 32.80 33.55 791,023 26,196,365 33.117 12.41 12.37 12.41 12.28 12.56 2,113,558 12.394 -1.19%
2013-11-04 0 33.55 33.45 33.50 33.15 33.75 391,500 13,081,125 33.413 12.56 12.52 12.54 12.41 12.63 1,046,061 12.505 0.00%
2013-11-01 0 33.55 33.55 33.60 32.85 33.65 1,166,930 38,937,500 33.367 12.56 12.56 12.58 12.29 12.59 3,117,955 12.488 -0.15%
2013-10-31 0 33.60 33.55 33.70 33.20 33.95 1,549,260 52,077,632 33.615 12.58 12.56 12.61 12.43 12.71 4,139,514 12.581 0.45%
2013-10-30 0 33.45 33.40 33.45 33.05 33.60 893,000 29,744,175 33.308 12.52 12.50 12.52 12.37 12.58 2,386,033 12.466 0.30%
2013-10-29 0 33.35 33.30 33.35 32.95 33.55 1,189,355 39,576,604 33.276 12.48 12.46 12.48 12.33 12.56 3,177,873 12.454 0.15%
2013-10-28 0 33.30 33.25 33.30 33.15 33.80 631,571 21,006,193 33.260 12.46 12.44 12.46 12.41 12.65 1,687,513 12.448 0.30%
2013-10-25 0 33.20 33.10 33.25 33.00 33.50 957,194 31,835,349 33.259 12.43 12.39 12.44 12.35 12.54 2,557,555 12.448 0.61%
2013-10-24 0 33.00 33.00 33.05 32.80 33.40 682,000 22,529,975 33.035 12.35 12.35 12.37 12.28 12.50 1,822,256 12.364 -0.90%
2013-10-23 0 33.30 33.25 33.35 32.60 33.40 1,413,343 46,733,536 33.066 12.46 12.44 12.48 12.20 12.50 3,776,353 12.375 1.22%
2013-10-22 0 32.90 32.85 32.90 32.40 33.05 1,701,500 55,943,314 32.879 12.31 12.29 12.31 12.13 12.37 4,546,289 12.305 0.00%
2013-10-21 0 32.90 32.90 32.95 32.85 33.60 4,361,668 144,437,681 33.115 12.31 12.31 12.33 12.29 12.58 11,654,071 12.394 -2.23%
2013-10-18 0 33.65 33.50 33.65 32.95 33.90 2,125,182 71,261,466 33.532 12.59 12.54 12.59 12.33 12.69 5,678,337 12.550 0.00%
2013-10-17 0 33.65 33.50 33.70 33.50 34.05 1,124,716 37,918,236 33.714 12.59 12.54 12.61 12.54 12.74 3,005,162 12.618 0.90%
2013-10-16 0 33.35 33.30 33.45 33.20 33.65 1,561,428 52,346,127 33.525 12.48 12.46 12.52 12.43 12.59 4,172,026 12.547 0.76%
2013-10-15 0 33.10 33.00 33.15 33.00 33.75 501,003 16,668,174 33.270 12.39 12.35 12.41 12.35 12.63 1,338,645 12.452 -0.75%
2013-10-11 0 33.35 33.25 33.50 33.25 33.85 1,797,310 59,900,045 33.328 12.48 12.44 12.54 12.44 12.67 4,802,286 12.473 0.45%
2013-10-10 0 33.20 33.00 33.15 32.95 33.30 1,687,007 55,842,776 33.102 12.43 12.35 12.41 12.33 12.46 4,507,564 12.389 0.15%
2013-10-09 0 33.15 33.05 33.15 32.95 33.55 2,187,421 72,538,533 33.162 12.41 12.37 12.41 12.33 12.56 5,844,635 12.411 0.30%
2013-10-08 0 33.05 33.00 33.10 33.00 33.35 2,430,702 80,442,114 33.094 12.37 12.35 12.39 12.35 12.48 6,494,665 12.386 -0.30%
2013-10-07 0 33.15 33.15 33.25 33.15 33.85 1,913,576 63,723,138 33.301 12.41 12.41 12.44 12.41 12.67 5,112,941 12.463 -1.34%
2013-10-04 0 33.60 33.45 33.65 33.30 34.00 1,127,505 37,801,529 33.527 12.58 12.52 12.59 12.46 12.72 3,012,614 12.548 -0.30%
2013-10-03 0 33.70 33.65 33.70 33.65 34.40 1,772,467 59,985,324 33.843 12.61 12.59 12.61 12.59 12.87 4,735,907 12.666 -0.15%
2013-10-02 0 33.75 33.70 33.75 33.45 34.20 1,541,262 52,064,139 33.780 12.63 12.61 12.63 12.52 12.80 4,118,144 12.643 2.12%
2013-09-30 0 33.05 33.00 33.30 32.90 33.50 824,000 27,298,969 33.130 12.37 12.35 12.46 12.31 12.54 2,201,670 12.399 -1.49%
2013-09-27 0 33.55 33.40 33.60 32.80 33.60 1,874,000 62,239,396 33.212 12.56 12.50 12.58 12.28 12.58 5,007,196 12.430 0.30%
2013-09-26 0 33.45 33.40 33.60 32.80 33.70 2,212,905 73,585,489 33.253 12.52 12.50 12.58 12.28 12.61 5,912,727 12.445 0.30%
2013-09-25 0 33.35 33.30 33.45 32.80 33.70 2,409,030 80,440,126 33.391 12.48 12.46 12.52 12.28 12.61 6,436,759 12.497 1.68%
2013-09-24 0 32.80 32.75 32.90 32.30 33.05 1,397,595 45,867,984 32.819 12.28 12.26 12.31 12.09 12.37 3,734,276 12.283 -0.30%
2013-09-23 0 32.90 32.90 33.00 32.10 33.40 669,560 22,021,965 32.890 12.31 12.31 12.35 12.01 12.50 1,789,017 12.310 0.30%
2013-09-19 0 32.80 32.70 32.85 32.50 33.35 2,930,070 96,476,474 32.926 12.28 12.24 12.29 12.16 12.48 7,828,941 12.323 2.50%
2013-09-18 0 32.00 31.95 32.05 31.50 32.35 1,033,230 33,028,087 31.966 11.98 11.96 12.00 11.79 12.11 2,760,718 11.964 0.00%
2013-09-17 0 32.00 31.90 32.05 31.50 32.30 959,539 30,707,960 32.003 11.98 11.94 12.00 11.79 12.09 2,563,821 11.977 1.27%
2013-09-16 0 31.60 31.60 31.65 31.20 32.00 908,960 28,806,740 31.692 11.83 11.83 11.85 11.68 11.98 2,428,677 11.861 1.61%
2013-09-13 0 31.10 30.95 31.10 30.80 31.40 814,062 25,306,256 31.086 11.64 11.58 11.64 11.53 11.75 2,175,117 11.634 0.48%
2013-09-12 0 30.95 30.85 31.00 30.70 31.70 2,148,727 66,716,595 31.049 11.58 11.55 11.60 11.49 11.86 5,741,248 11.621 -1.59%
2013-09-11 0 31.45 31.40 31.45 31.35 32.00 761,699 24,005,208 31.515 11.77 11.75 11.77 11.73 11.98 2,035,206 11.795 -0.16%
2013-09-10 0 31.50 31.50 31.55 31.50 32.40 945,036 30,065,904 31.815 11.79 11.79 11.81 11.79 12.13 2,525,070 11.907 -1.25%
2013-09-09 0 31.90 31.75 31.90 31.70 32.20 465,500 14,884,928 31.976 11.94 11.88 11.94 11.86 12.05 1,243,783 11.967 0.95%
2013-09-06 0 31.60 31.45 31.60 31.45 32.30 1,420,064 45,061,807 31.732 11.83 11.77 11.83 11.77 12.09 3,794,311 11.876 -0.94%
2013-09-05 0 31.90 31.90 31.95 31.60 32.10 865,530 27,562,079 31.844 11.94 11.94 11.96 11.83 12.01 2,312,635 11.918 1.43%
2013-09-04 0 31.45 31.45 31.50 31.35 32.45 789,607 25,008,537 31.672 11.77 11.77 11.79 11.73 12.14 2,109,774 11.854 -0.32%
2013-09-03 0 31.55 31.55 31.60 31.35 33.00 377,302 11,982,277 31.758 11.81 11.81 11.83 11.73 12.35 1,008,124 11.886 -0.00%
2013-09-02 0 31.90 31.90 31.95 31.70 32.50 1,485,015 47,070,897 31.697 11.81 11.81 11.83 11.73 12.03 4,011,873 11.733 1.59%
2013-08-30 0 31.40 31.40 31.60 31.05 31.90 1,475,499 46,433,922 31.470 11.62 11.62 11.70 11.49 11.81 3,986,165 11.649 1.29%
2013-08-29 0 31.00 30.95 31.10 30.30 31.30 3,006,631 92,601,954 30.799 11.47 11.46 11.51 11.22 11.59 8,122,627 11.400 -0.64%
2013-08-28 0 31.20 31.20 31.25 30.90 32.00 1,191,634 37,279,258 31.284 11.55 11.55 11.57 11.44 11.84 3,219,284 11.580 -3.41%
2013-08-27 0 32.30 32.25 32.30 32.00 32.70 1,800,462 58,069,876 32.253 11.96 11.94 11.96 11.84 12.10 4,864,076 11.939 -0.77%
2013-08-26 0 32.55 32.55 32.60 32.35 33.15 1,359,045 44,298,421 32.595 12.05 12.05 12.07 11.97 12.27 3,671,556 12.065 -0.91%
2013-08-23 0 32.85 32.65 32.85 32.20 33.45 1,444,015 47,209,139 32.693 12.16 12.09 12.16 11.92 12.38 3,901,109 12.101 1.08%
2013-08-22 0 32.50 32.50 32.55 32.30 32.75 1,276,039 41,493,617 32.518 12.03 12.03 12.05 11.96 12.12 3,447,310 12.037 -0.15%
2013-08-21 0 32.55 32.60 32.75 32.15 33.40 1,374,675 44,968,357 32.712 12.05 12.07 12.12 11.90 12.36 3,713,782 12.109 -0.76%
2013-08-20 0 32.80 32.60 32.85 32.15 33.25 1,280,360 41,935,458 32.753 12.14 12.07 12.16 11.90 12.31 3,458,983 12.124 -1.06%
2013-08-19 0 33.15 33.00 33.15 32.50 33.25 3,392,533 112,499,081 33.161 12.27 12.22 12.27 12.03 12.31 9,165,168 12.275 -0.90%
2013-08-16 0 33.45 33.40 33.65 33.00 33.75 2,525,339 84,672,970 33.529 12.38 12.36 12.46 12.22 12.49 6,822,382 12.411 -1.18%
2013-08-15 0 33.85 33.85 33.90 32.85 34.70 1,881,510 63,253,562 33.619 12.53 12.53 12.55 12.16 12.84 5,083,033 12.444 0.89%
2013-08-13 0 33.55 33.55 33.70 33.35 33.85 1,162,271 39,021,058 33.573 12.42 12.42 12.47 12.34 12.53 3,139,957 12.427 0.00%
2013-08-12 0 33.55 33.55 33.65 32.95 33.75 1,721,500 57,610,053 33.465 12.42 12.42 12.46 12.20 12.49 4,650,754 12.387 1.05%
2013-08-09 0 33.20 33.15 33.25 33.00 33.65 679,023 22,569,284 33.238 12.29 12.27 12.31 12.22 12.46 1,834,429 12.303 -0.15%
2013-08-08 0 33.25 33.25 33.30 32.50 33.60 2,681,000 89,280,195 33.301 12.31 12.31 12.33 12.03 12.44 7,242,911 12.327 -0.60%
2013-08-07 0 33.45 33.45 33.50 33.20 33.70 2,018,547 67,615,525 33.497 12.38 12.38 12.40 12.29 12.47 5,453,248 12.399 -1.04%
2013-08-06 0 33.80 33.70 33.85 33.10 33.95 2,078,511 70,046,992 33.701 12.51 12.47 12.53 12.25 12.57 5,615,245 12.474 0.15%
2013-08-05 0 33.75 33.75 33.90 33.55 34.55 1,060,848 36,031,715 33.965 12.49 12.49 12.55 12.42 12.79 2,865,956 12.572 -1.17%
2013-08-02 0 34.15 34.00 34.15 33.65 34.55 5,029,036 170,837,649 33.970 12.64 12.59 12.64 12.46 12.79 13,586,297 12.574 3.17%
2013-08-01 0 33.10 32.85 33.15 32.60 33.55 3,509,213 116,059,310 33.073 12.25 12.16 12.27 12.07 12.42 9,480,388 12.242 3.76%
2013-07-31 0 31.90 31.95 32.00 31.85 32.60 954,668 30,658,903 32.115 11.81 11.83 11.84 11.79 12.07 2,579,103 11.887 -1.24%
2013-07-30 0 32.30 32.30 32.50 32.15 32.65 364,056 11,808,250 32.435 11.96 11.96 12.03 11.90 12.09 983,523 12.006 -0.92%
2013-07-29 0 32.60 32.50 32.65 32.00 32.75 437,215 14,159,535 32.386 12.07 12.03 12.09 11.84 12.12 1,181,167 11.988 0.93%
2013-07-26 0 32.30 32.30 32.50 32.05 32.90 782,500 25,459,875 32.537 11.96 11.96 12.03 11.86 12.18 2,113,979 12.044 -0.31%
2013-07-25 0 32.40 32.35 32.55 32.10 32.75 1,452,366 47,121,678 32.445 11.99 11.97 12.05 11.88 12.12 3,923,670 12.010 -0.15%
2013-07-24 0 32.45 32.35 32.45 31.60 32.50 2,135,023 68,065,485 31.880 12.01 11.97 12.01 11.70 12.03 5,767,916 11.801 2.69%
2013-07-23 0 31.60 31.50 31.65 30.45 32.00 2,295,680 72,267,207 31.480 11.70 11.66 11.72 11.27 11.84 6,201,942 11.652 2.60%
2013-07-22 0 30.80 30.70 30.90 30.35 31.60 764,953 23,636,433 30.899 11.40 11.36 11.44 11.23 11.70 2,066,575 11.437 -0.48%
2013-07-19 0 30.95 30.90 30.95 30.75 31.20 621,015 19,207,197 30.929 11.46 11.44 11.46 11.38 11.55 1,677,716 11.448 0.16%
2013-07-18 0 30.90 30.90 31.05 30.85 31.50 1,243,036 38,547,308 31.011 11.44 11.44 11.49 11.42 11.66 3,358,150 11.479 -0.80%
2013-07-17 0 31.15 31.10 31.25 31.10 31.60 562,645 17,587,848 31.259 11.53 11.51 11.57 11.51 11.70 1,520,025 11.571 0.48%
2013-07-16 0 31.00 30.95 31.00 30.80 31.55 597,003 18,500,111 30.988 11.47 11.46 11.47 11.40 11.68 1,612,846 11.470 0.00%
2013-07-15 0 31.00 31.00 31.10 30.75 31.20 351,104 10,914,392 31.086 11.47 11.47 11.51 11.38 11.55 948,532 11.507 0.16%
2013-07-12 0 30.95 30.90 30.95 30.70 31.25 649,152 20,075,220 30.925 11.46 11.44 11.46 11.36 11.57 1,753,730 11.447 0.16%
2013-07-11 0 30.90 30.80 30.90 30.50 31.30 1,635,500 50,411,396 30.823 11.44 11.40 11.44 11.29 11.59 4,418,419 11.409 1.31%
2013-07-10 0 30.50 30.50 30.60 30.30 30.85 1,403,000 42,813,450 30.516 11.29 11.29 11.33 11.22 11.42 3,790,304 11.296 0.00%
2013-07-09 0 30.50 30.50 30.75 30.15 30.75 848,182 25,925,656 30.566 11.29 11.29 11.38 11.16 11.38 2,291,424 11.314 1.16%
2013-07-08 0 30.15 30.00 30.15 29.25 30.70 1,351,000 40,238,699 29.784 11.16 11.10 11.16 10.83 11.36 3,649,822 11.025 -1.47%
2013-07-05 0 30.60 30.50 30.70 29.95 30.80 959,751 29,303,242 30.532 11.33 11.29 11.36 11.09 11.40 2,592,835 11.302 2.51%
2013-07-04 0 29.85 29.80 29.85 29.80 30.80 798,181 24,104,866 30.200 11.05 11.03 11.05 11.03 11.40 2,156,343 11.179 -0.83%
2013-07-03 0 30.10 30.10 30.20 29.35 31.55 1,739,378 52,414,434 30.134 11.14 11.14 11.18 10.86 11.68 4,699,053 11.154 -2.11%
2013-07-02 0 30.75 30.60 30.95 30.25 32.00 2,872,024 88,404,605 30.781 11.38 11.33 11.46 11.20 11.84 7,758,976 11.394 1.15%
2013-06-28 0 30.40 30.35 30.70 29.50 30.70 1,958,194 59,424,013 30.346 11.25 11.23 11.36 10.92 11.36 5,290,200 11.233 2.01%
2013-06-27 0 29.80 29.85 29.90 29.10 29.95 1,271,188 37,786,093 29.725 11.03 11.05 11.07 10.77 11.09 3,434,204 11.003 0.68%
2013-06-26 0 29.60 29.60 29.65 28.90 30.05 2,068,253 61,318,999 29.648 10.96 10.96 10.98 10.70 11.12 5,587,532 10.974 2.60%
2013-06-25 0 28.85 28.85 28.90 28.00 29.65 2,093,254 60,236,461 28.776 10.68 10.68 10.70 10.36 10.98 5,655,074 10.652 -1.37%
2013-06-24 0 29.25 29.15 29.30 28.80 29.80 2,224,629 65,050,121 29.241 10.83 10.79 10.85 10.66 11.03 6,009,993 10.824 0.17%
2013-06-21 0 29.20 29.20 29.40 28.80 29.90 2,779,747 81,664,638 29.378 10.81 10.81 10.88 10.66 11.07 7,509,683 10.875 -1.52%
2013-06-20 0 29.65 29.50 29.70 29.25 30.00 2,352,826 69,645,339 29.601 10.98 10.92 10.99 10.83 11.10 6,356,326 10.957 -2.47%
2013-06-19 0 30.40 30.25 30.40 29.80 30.80 1,313,312 39,758,120 30.273 11.25 11.20 11.25 11.03 11.40 3,548,005 11.206 0.00%
2013-06-18 0 30.40 30.35 30.50 30.25 30.75 1,540,060 46,937,843 30.478 11.25 11.23 11.29 11.20 11.38 4,160,581 11.282 0.33%
2013-06-17 0 30.30 30.30 30.35 29.90 30.65 2,765,530 83,749,904 30.283 11.22 11.22 11.23 11.07 11.35 7,471,275 11.210 1.34%
2013-06-14 0 29.90 29.75 29.95 29.60 30.50 3,413,866 102,176,981 29.930 11.07 11.01 11.09 10.96 11.29 9,222,801 11.079 1.18%
2013-06-13 0 29.55 29.50 29.55 28.60 29.90 5,839,470 171,816,531 29.423 10.94 10.92 10.94 10.59 11.07 15,775,742 10.891 -1.50%
2013-06-11 0 30.00 29.95 30.00 29.60 30.65 5,186,547 155,815,833 30.042 11.10 11.09 11.10 10.96 11.35 14,011,824 11.120 -1.80%
2013-06-10 0 30.55 30.40 30.55 30.25 31.45 1,750,030 53,871,301 30.783 11.31 11.25 11.31 11.20 11.64 4,727,830 11.395 0.66%
2013-06-07 0 30.35 30.30 30.50 30.10 30.55 1,474,305 44,677,022 30.304 11.23 11.22 11.29 11.14 11.31 3,982,939 11.217 0.00%
2013-06-06 0 30.35 30.40 30.60 30.30 30.85 3,646,226 111,267,369 30.516 11.23 11.25 11.33 11.22 11.42 9,850,538 11.296 -1.46%
2013-06-05 0 30.80 30.75 31.00 30.35 31.65 3,090,926 95,329,513 30.842 11.40 11.38 11.47 11.23 11.72 8,350,356 11.416 -2.53%
2013-06-04 0 31.60 31.60 31.65 30.75 31.70 2,017,041 63,122,588 31.295 11.70 11.70 11.72 11.38 11.73 5,449,179 11.584 -0.47%
2013-06-03 0 31.75 31.70 31.75 31.50 32.40 1,717,754 54,553,927 31.759 11.75 11.73 11.75 11.66 11.99 4,640,634 11.756 0.79%
2013-05-31 0 31.50 31.65 32.00 30.85 32.10 8,566,625 269,551,903 31.465 11.66 11.72 11.84 11.42 11.88 23,143,344 11.647 -0.32%
2013-05-30 0 31.60 31.60 31.85 31.55 32.75 4,528,918 144,780,506 31.968 11.70 11.70 11.79 11.68 12.12 12,235,193 11.833 -3.81%
2013-05-29 0 32.85 32.80 32.95 32.55 33.15 1,713,000 56,222,891 32.821 12.16 12.14 12.20 12.05 12.27 4,627,791 12.149 -0.76%
2013-05-28 0 33.10 33.10 33.15 32.80 33.35 1,693,694 55,918,191 33.016 12.25 12.25 12.27 12.14 12.34 4,575,634 12.221 -0.30%
2013-05-27 0 33.20 33.20 33.25 33.20 33.50 1,165,501 38,797,680 33.288 12.29 12.29 12.31 12.29 12.40 3,148,684 12.322 -1.19%
2013-05-24 0 33.60 33.55 33.60 32.85 34.20 1,954,142 65,584,864 33.562 12.44 12.42 12.44 12.16 12.66 5,279,253 12.423 -0.88%
2013-05-23 0 33.90 33.90 34.00 33.00 34.20 1,496,420 50,833,120 33.970 12.55 12.55 12.59 12.22 12.66 4,042,685 12.574 -0.15%
2013-05-22 0 33.95 33.95 34.00 33.55 34.45 1,608,470 54,678,516 33.994 12.57 12.57 12.59 12.42 12.75 4,345,396 12.583 -1.02%
2013-05-21 0 34.30 34.25 34.40 34.15 34.55 1,280,492 44,037,838 34.391 12.70 12.68 12.73 12.64 12.79 3,459,340 12.730 -0.72%
2013-05-20 0 34.55 34.50 34.65 33.80 35.00 3,188,940 110,176,559 34.550 12.79 12.77 12.83 12.51 12.96 8,615,147 12.789 2.22%
2013-05-16 0 33.80 33.80 33.85 33.60 34.40 2,688,788 90,897,237 33.806 12.51 12.51 12.53 12.44 12.73 7,263,951 12.513 -1.60%
2013-05-15 0 34.35 34.35 34.40 34.25 35.00 2,641,530 90,889,122 34.408 12.71 12.71 12.73 12.68 12.96 7,136,280 12.736 -1.01%
2013-05-14 0 34.70 34.60 34.75 34.30 35.50 661,212 22,926,119 34.673 12.84 12.81 12.86 12.70 13.14 1,786,311 12.834 -0.29%
2013-05-13 0 34.80 34.75 34.80 34.65 35.55 2,410,359 83,867,511 34.795 12.88 12.86 12.88 12.83 13.16 6,511,756 12.879 -1.97%
2013-05-10 0 35.50 35.45 35.50 35.30 35.70 502,500 17,854,425 35.531 13.14 13.12 13.14 13.07 13.21 1,357,539 13.152 -0.56%
2013-05-09 0 35.70 35.55 35.70 35.50 36.05 465,119 16,608,123 35.707 13.21 13.16 13.21 13.14 13.34 1,256,552 13.217 0.56%
2013-05-08 0 35.50 35.45 35.60 35.30 36.00 567,846 20,236,484 35.637 13.14 13.12 13.18 13.07 13.33 1,534,076 13.191 0.14%
2013-05-07 0 35.45 35.35 35.55 35.05 35.85 1,375,145 48,970,122 35.611 13.12 13.08 13.16 12.97 13.27 3,715,052 13.182 0.00%
2013-05-06 0 36.00 35.95 36.00 35.80 36.30 1,650,035 59,378,688 35.986 13.12 13.10 13.12 13.05 13.23 4,526,847 13.117 1.27%
2013-05-03 0 35.55 35.60 35.70 35.50 36.35 1,101,000 39,572,579 35.942 12.96 12.98 13.01 12.94 13.25 3,020,577 13.101 -0.42%
2013-05-02 0 35.70 35.55 35.70 35.20 35.70 2,503,466 88,874,037 35.500 13.01 12.96 13.01 12.83 13.01 6,868,222 12.940 1.71%
2013-04-30 0 35.10 35.10 35.20 35.05 35.60 1,558,100 54,911,997 35.243 12.79 12.79 12.83 12.78 12.98 4,274,624 12.846 -0.14%
2013-04-29 0 35.15 35.05 35.15 35.00 35.50 2,315,500 81,374,383 35.143 12.81 12.78 12.81 12.76 12.94 6,352,540 12.810 -0.42%
2013-04-26 0 35.30 35.15 35.40 34.95 35.70 2,586,500 90,953,600 35.165 12.87 12.81 12.90 12.74 13.01 7,096,025 12.818 0.28%
2013-04-25 0 35.20 35.10 35.25 34.65 35.35 2,163,000 76,074,527 35.171 12.83 12.79 12.85 12.63 12.89 5,934,159 12.820 0.28%
2013-04-24 0 35.10 34.95 35.15 34.50 35.15 2,267,500 79,310,170 34.977 12.79 12.74 12.81 12.58 12.81 6,220,853 12.749 2.18%
2013-04-23 0 34.35 34.35 34.45 34.05 34.85 1,480,783 50,966,634 34.419 12.52 12.52 12.56 12.41 12.70 4,062,506 12.546 0.00%
2013-04-22 0 34.35 34.30 34.40 33.80 34.65 2,274,667 78,043,790 34.310 12.52 12.50 12.54 12.32 12.63 6,240,515 12.506 1.18%
2013-04-19 0 33.95 33.90 33.95 33.55 34.25 1,180,977 40,001,676 33.872 12.37 12.36 12.37 12.23 12.48 3,239,993 12.346 0.30%
2013-04-18 0 33.85 33.75 33.95 33.55 34.05 1,469,956 49,660,824 33.784 12.34 12.30 12.37 12.23 12.41 4,032,803 12.314 -0.88%
2013-04-17 0 34.15 34.10 34.15 33.55 34.45 2,342,168 79,916,869 34.121 12.45 12.43 12.45 12.23 12.56 6,425,703 12.437 2.71%
2013-04-16 0 33.25 33.25 33.35 33.00 33.65 4,000,843 133,498,157 33.368 12.12 12.12 12.16 12.03 12.27 10,976,254 12.162 -2.35%
2013-04-15 0 34.05 33.95 34.05 33.80 34.50 2,201,893 74,881,366 34.008 12.41 12.37 12.41 12.32 12.58 6,040,861 12.396 -1.02%
2013-04-12 0 34.40 34.30 34.50 34.30 34.75 1,352,928 46,709,821 34.525 12.54 12.50 12.58 12.50 12.67 3,711,738 12.584 0.00%
2013-04-11 0 34.40 34.40 34.45 34.20 35.00 1,807,347 62,464,728 34.562 12.54 12.54 12.56 12.47 12.76 4,958,430 12.598 0.29%
2013-04-10 0 34.30 34.20 34.40 34.00 34.60 2,966,802 101,713,038 34.284 12.50 12.47 12.54 12.39 12.61 8,139,377 12.496 0.59%
2013-04-09 0 34.10 33.90 34.10 33.75 34.40 1,381,963 47,131,777 34.105 12.43 12.36 12.43 12.30 12.54 3,791,395 12.431 0.15%
2013-04-08 0 34.05 34.00 34.05 33.60 34.25 2,206,900 75,097,876 34.029 12.41 12.39 12.41 12.25 12.48 6,054,598 12.403 -1.30%
2013-04-05 0 34.50 34.40 34.60 33.95 34.65 2,448,728 83,904,267 34.264 12.58 12.54 12.61 12.37 12.63 6,718,049 12.489 -0.86%
2013-04-03 0 34.80 34.65 34.80 34.30 35.00 1,905,352 65,781,306 34.524 12.68 12.63 12.68 12.50 12.76 5,227,305 12.584 0.14%
2013-04-02 0 34.75 34.70 34.75 34.10 34.95 2,707,500 93,522,227 34.542 12.67 12.65 12.67 12.43 12.74 7,427,986 12.591 0.87%
2013-03-28 0 34.45 34.30 34.55 33.80 34.55 5,069,723 173,861,259 34.294 12.56 12.50 12.59 12.32 12.59 13,908,710 12.500 -0.58%
2013-03-27 0 34.65 34.60 34.70 33.85 34.75 2,706,760 93,313,748 34.474 12.63 12.61 12.65 12.34 12.67 7,425,956 12.566 2.21%
2013-03-26 0 33.90 33.80 33.90 33.55 34.05 2,380,500 80,287,592 33.727 12.36 12.32 12.36 12.23 12.41 6,530,867 12.294 -0.15%
2013-03-25 0 33.95 33.95 34.00 33.45 34.65 3,115,000 105,580,994 33.894 12.37 12.37 12.39 12.19 12.63 8,545,956 12.354 -1.59%
2013-03-22 0 34.50 34.50 34.55 34.30 34.75 3,117,085 107,975,269 34.640 12.58 12.58 12.59 12.50 12.67 8,551,677 12.626 -0.86%
2013-03-21 0 34.80 34.80 34.95 34.35 35.35 3,697,287 128,540,511 34.766 12.68 12.68 12.74 12.52 12.89 10,143,452 12.672 -0.43%
2013-03-20 0 34.95 34.95 35.05 34.20 35.10 3,009,775 104,872,474 34.844 12.74 12.74 12.78 12.47 12.79 8,257,273 12.701 0.72%
2013-03-19 0 34.70 34.60 34.80 34.20 35.20 3,870,546 133,691,380 34.541 12.65 12.61 12.68 12.47 12.83 10,618,786 12.590 -0.43%
2013-03-18 0 34.85 34.80 34.85 34.05 35.45 5,501,464 190,140,783 34.562 12.70 12.68 12.70 12.41 12.92 15,093,185 12.598 -1.27%
2013-03-15 0 35.30 34.25 34.60 34.25 37.20 6,315,806 228,425,779 36.167 12.87 12.48 12.61 12.48 13.56 17,327,320 13.183 -2.49%
2013-03-14 0 36.20 36.00 36.40 35.25 36.65 5,292,068 189,572,769 35.822 13.19 13.12 13.27 12.85 13.36 14,518,710 13.057 -1.36%
2013-03-13 0 36.70 36.45 36.60 36.10 37.60 2,824,500 103,810,875 36.754 13.38 13.29 13.34 13.16 13.71 7,748,974 13.397 -2.26%
2013-03-12 0 37.55 37.50 37.60 37.35 38.15 1,481,000 55,737,962 37.635 13.69 13.67 13.71 13.61 13.91 4,063,102 13.718 -0.79%
2013-03-11 0 37.85 37.80 37.90 37.50 38.00 2,015,230 76,102,310 37.764 13.80 13.78 13.81 13.67 13.85 5,528,754 13.765 0.53%
2013-03-08 0 37.65 37.60 37.65 37.50 38.45 2,128,900 80,502,182 37.814 13.72 13.71 13.72 13.67 14.02 5,840,606 13.783 -0.13%
2013-03-07 0 37.70 37.65 37.70 37.30 38.10 1,828,710 68,883,508 37.668 13.74 13.72 13.74 13.60 13.89 5,017,039 13.730 0.40%
2013-03-06 0 37.55 37.55 37.60 37.35 38.55 2,943,775 111,291,938 37.806 13.69 13.69 13.71 13.61 14.05 8,076,203 13.780 -1.31%
2013-03-05 0 38.05 38.05 38.25 37.95 39.00 1,487,378 56,869,795 38.235 13.87 13.87 13.94 13.83 14.22 4,080,600 13.937 -2.31%
2013-03-04 0 38.95 38.80 39.00 38.25 39.70 2,919,450 113,523,775 38.885 14.20 14.14 14.22 13.94 14.47 8,009,468 14.174 -2.26%
2013-03-01 0 39.85 39.60 39.85 39.50 40.50 1,680,257 67,099,041 39.934 14.53 14.43 14.53 14.40 14.76 4,609,760 14.556 -0.13%
2013-02-28 0 39.90 39.75 39.95 39.55 40.10 2,169,279 86,485,735 39.868 14.54 14.49 14.56 14.42 14.62 5,951,385 14.532 0.88%
2013-02-27 0 39.55 39.35 39.55 39.30 40.05 1,290,738 51,019,983 39.528 14.42 14.34 14.42 14.32 14.60 3,541,121 14.408 1.15%
2013-02-26 0 39.10 38.90 39.15 38.65 39.95 1,809,650 71,044,384 39.259 14.25 14.18 14.27 14.09 14.56 4,964,748 14.310 -0.76%
2013-02-25 0 39.40 39.15 39.40 38.45 39.50 2,185,650 85,310,037 39.032 14.36 14.27 14.36 14.02 14.40 5,996,298 14.227 -1.01%
2013-02-22 0 39.80 39.75 39.80 39.70 41.40 820,000 32,850,452 40.062 14.51 14.49 14.51 14.47 15.09 2,249,658 14.602 -0.62%
2013-02-21 0 40.05 39.80 40.05 39.25 40.30 1,150,901 46,036,275 40.000 14.60 14.51 14.60 14.31 14.69 3,157,480 14.580 0.25%
2013-02-20 0 39.95 39.90 40.00 39.65 40.15 1,059,145 42,340,822 39.976 14.56 14.54 14.58 14.45 14.63 2,905,749 14.571 0.50%
2013-02-19 0 39.75 39.65 39.75 39.35 41.00 1,544,515 61,426,591 39.771 14.49 14.45 14.49 14.34 14.94 4,237,354 14.496 -0.75%
2013-02-18 0 40.05 40.00 40.05 39.75 40.20 922,700 37,152,051 40.264 14.60 14.58 14.60 14.49 14.65 2,531,414 14.676 -0.74%
2013-02-15 0 40.35 40.35 40.40 40.05 40.95 2,831,841 114,649,861 40.486 14.71 14.71 14.73 14.60 14.93 7,769,114 14.757 0.25%
2013-02-14 0 40.25 40.25 40.40 39.75 41.50 2,423,549 97,781,327 40.346 14.67 14.67 14.73 14.49 15.13 6,648,971 14.706 2.68%
2013-02-08 0 39.20 39.15 39.25 38.85 39.60 1,955,200 76,696,982 39.227 14.29 14.27 14.31 14.16 14.43 5,364,062 14.298 -0.13%
2013-02-07 0 39.25 39.15 39.25 39.00 40.80 4,151,978 163,473,542 39.372 14.31 14.27 14.31 14.22 14.87 11,390,890 14.351 -2.85%
2013-02-06 0 40.40 40.40 40.60 40.15 41.35 2,583,500 105,103,700 40.683 14.73 14.73 14.80 14.63 15.07 7,087,794 14.829 -0.86%
2013-02-05 0 40.75 40.60 40.75 39.85 41.10 2,870,500 116,117,412 40.452 14.85 14.80 14.85 14.53 14.98 7,875,174 14.745 -2.04%
2013-02-04 0 41.60 41.45 41.60 41.45 42.20 1,012,348 42,229,818 41.715 15.16 15.11 15.16 15.11 15.38 2,777,362 15.205 -0.72%
2013-02-01 0 41.90 41.75 41.85 41.70 42.60 1,279,222 53,701,496 41.980 15.27 15.22 15.25 15.20 15.53 3,509,527 15.302 0.00%
2013-01-31 0 41.90 41.75 42.00 41.30 42.90 2,379,017 99,932,426 42.006 15.27 15.22 15.31 15.05 15.64 6,526,798 15.311 -0.36%
2013-01-30 0 42.05 41.95 42.00 41.95 43.50 1,320,097 55,809,118 42.277 15.33 15.29 15.31 15.29 15.86 3,621,667 15.410 -0.47%
2013-01-29 0 42.25 42.10 42.30 41.90 42.50 813,891 34,440,035 42.315 15.40 15.35 15.42 15.27 15.49 2,232,898 15.424 0.60%
2013-01-28 0 42.00 41.95 42.10 41.45 42.20 1,133,466 47,594,149 41.990 15.31 15.29 15.35 15.11 15.38 3,109,647 15.305 0.72%
2013-01-25 0 41.70 41.70 41.75 41.40 41.80 1,309,032 54,589,513 41.702 15.20 15.20 15.22 15.09 15.24 3,591,310 15.200 -0.36%
2013-01-24 0 41.85 41.85 42.00 41.75 42.25 2,031,852 85,560,413 42.110 15.25 15.25 15.31 15.22 15.40 5,574,356 15.349 -1.30%
2013-01-23 0 42.40 42.35 42.45 41.50 43.10 2,142,988 91,168,593 42.543 15.45 15.44 15.47 15.13 15.71 5,879,256 15.507 -1.05%
2013-01-22 0 42.85 42.85 42.95 42.30 43.30 1,010,050 43,315,845 42.885 15.62 15.62 15.66 15.42 15.78 2,771,057 15.632 0.23%
2013-01-21 0 42.75 42.75 42.85 42.40 43.00 831,622 35,525,637 42.718 15.58 15.58 15.62 15.45 15.67 2,281,543 15.571 0.35%
2013-01-18 0 42.60 42.60 42.65 42.00 42.90 931,927 39,707,309 42.608 15.53 15.53 15.55 15.31 15.64 2,556,728 15.531 0.47%
2013-01-17 0 42.40 42.30 42.40 42.15 43.00 1,507,000 63,927,200 42.420 15.45 15.42 15.45 15.36 15.67 4,134,432 15.462 -0.24%
2013-01-16 0 42.50 42.50 42.55 42.10 42.80 1,534,571 65,093,156 42.418 15.49 15.49 15.51 15.35 15.60 4,210,073 15.461 0.95%
2013-01-15 0 42.10 42.05 42.10 41.70 42.35 1,973,310 82,910,758 42.016 15.35 15.33 15.35 15.20 15.44 5,413,747 15.315 0.48%
2013-01-14 0 41.90 41.90 41.95 41.20 42.00 2,952,401 123,404,199 41.798 15.27 15.27 15.29 15.02 15.31 8,099,868 15.235 1.45%
2013-01-11 0 41.30 41.15 41.35 41.15 41.50 1,213,500 50,154,600 41.331 15.05 15.00 15.07 15.00 15.13 3,329,219 15.065 0.12%
2013-01-10 0 41.25 41.00 41.30 41.00 41.60 1,948,435 80,399,374 41.264 15.04 14.94 15.05 14.94 15.16 5,345,503 15.041 0.24%
2013-01-09 0 41.15 41.00 41.25 40.85 41.25 2,801,589 115,007,874 41.051 15.00 14.94 15.04 14.89 15.04 7,686,118 14.963 0.37%
2013-01-08 0 41.00 40.80 41.00 40.70 41.95 1,917,186 78,553,312 40.973 14.94 14.87 14.94 14.84 15.29 5,259,771 14.935 0.49%
2013-01-07 0 40.80 40.70 40.95 40.60 41.10 2,160,600 88,259,216 40.849 14.87 14.84 14.93 14.80 14.98 5,927,574 14.890 0.25%
2013-01-04 0 40.70 40.60 40.65 40.65 41.15 2,526,367 103,312,932 40.894 14.84 14.80 14.82 14.82 15.00 6,931,051 14.906 0.12%
2013-01-03 0 40.65 40.60 40.65 40.45 41.00 2,176,799 88,509,032 40.660 14.82 14.80 14.82 14.74 14.94 5,972,016 14.821 0.37%
2013-01-02 0 40.50 40.50 40.55 40.30 41.00 943,500 38,333,462 40.629 14.76 14.76 14.78 14.69 14.94 2,588,478 14.809 0.62%
2012-12-31 0 40.25 40.20 40.30 40.20 40.40 533,000 21,458,037 40.259 14.67 14.65 14.69 14.65 14.73 1,462,278 14.674 0.00%
2012-12-28 0 40.25 40.20 40.25 40.10 40.50 425,500 17,132,071 40.263 14.67 14.65 14.67 14.62 14.76 1,167,353 14.676 0.00%
2012-12-27 0 40.25 40.25 40.35 40.20 40.50 497,500 20,091,967 40.386 14.67 14.67 14.71 14.65 14.76 1,364,884 14.721 0.00%
2012-12-24 0 40.25 40.20 40.25 39.60 40.40 532,280 21,343,004 40.097 14.67 14.65 14.67 14.43 14.73 1,460,302 14.615 0.25%
2012-12-21 0 40.15 40.10 40.45 40.10 40.50 2,332,116 93,702,201 40.179 14.63 14.62 14.74 14.62 14.76 6,398,126 14.645 0.12%
2012-12-20 0 40.10 39.95 40.10 39.05 40.20 1,866,500 74,643,110 39.991 14.62 14.56 14.62 14.23 14.65 5,120,715 14.577 -0.37%
2012-12-19 0 40.25 40.20 40.35 39.80 40.35 1,061,621 42,610,426 40.137 14.67 14.65 14.71 14.51 14.71 2,912,542 14.630 0.12%
2012-12-18 0 40.20 40.10 40.30 39.80 40.50 800,233 32,132,236 40.154 14.65 14.62 14.69 14.51 14.76 2,195,427 14.636 -0.25%
2012-12-17 0 40.30 40.20 40.35 40.10 40.50 572,925 23,090,913 40.304 14.69 14.65 14.71 14.62 14.76 1,571,811 14.691 0.00%
2012-12-14 0 40.30 40.25 40.40 40.00 40.45 724,866 29,233,843 40.330 14.69 14.67 14.73 14.58 14.74 1,988,659 14.700 0.25%
2012-12-13 0 40.20 40.05 40.30 39.75 40.40 2,845,194 114,054,040 40.087 14.65 14.60 14.69 14.49 14.73 7,805,748 14.612 1.90%
2012-12-12 0 39.45 39.45 39.50 39.30 39.90 2,546,737 100,886,330 39.614 14.38 14.38 14.40 14.32 14.54 6,986,935 14.439 -1.25%
2012-12-11 0 39.95 39.90 40.05 39.80 40.40 611,544 24,492,841 40.051 14.56 14.54 14.60 14.51 14.73 1,677,762 14.599 -0.62%
2012-12-10 0 40.20 40.15 40.30 40.05 40.40 1,451,092 58,211,677 40.116 14.65 14.63 14.69 14.60 14.73 3,981,049 14.622 0.50%
2012-12-07 0 40.00 39.90 40.00 39.55 40.30 1,659,094 66,286,922 39.954 14.58 14.54 14.58 14.42 14.69 4,551,700 14.563 0.63%
2012-12-06 0 39.75 39.60 39.85 39.55 40.00 1,088,887 43,383,725 39.842 14.49 14.43 14.53 14.42 14.58 2,987,345 14.523 -0.50%
2012-12-05 0 39.95 39.90 40.00 39.55 40.00 1,299,906 51,928,844 39.948 14.56 14.54 14.58 14.42 14.58 3,566,273 14.561 0.13%
2012-12-04 0 39.90 39.85 40.00 39.75 40.00 933,775 37,246,762 39.888 14.54 14.53 14.58 14.49 14.58 2,561,798 14.539 0.38%
2012-12-03 0 39.75 39.60 39.75 39.55 40.50 1,320,107 52,722,336 39.938 14.49 14.43 14.49 14.42 14.76 3,621,694 14.557 0.51%
2012-11-30 0 39.55 39.35 39.55 39.35 40.00 1,121,755 44,492,923 39.664 14.42 14.34 14.42 14.34 14.58 3,077,518 14.457 -0.13%
2012-11-29 0 39.60 39.45 39.65 39.30 40.00 847,664 33,543,626 39.572 14.43 14.38 14.45 14.32 14.58 2,325,554 14.424 -0.50%
2012-11-28 0 39.80 39.60 39.80 39.35 39.95 1,235,936 49,052,012 39.688 14.51 14.43 14.51 14.34 14.56 3,390,772 14.466 0.63%
2012-11-27 0 39.55 39.50 39.65 39.45 40.00 649,680 25,818,645 39.741 14.42 14.40 14.45 14.38 14.58 1,782,387 14.485 0.25%
2012-11-26 0 39.45 39.35 39.40 39.30 39.80 815,199 32,239,953 39.549 14.38 14.34 14.36 14.32 14.51 2,236,486 14.415 0.51%
2012-11-23 0 39.25 39.20 39.30 39.00 39.50 716,500 28,197,200 39.354 14.31 14.29 14.32 14.22 14.40 1,965,707 14.345 0.64%
2012-11-22 0 39.00 38.85 39.00 38.60 39.20 503,100 19,613,800 38.986 14.22 14.16 14.22 14.07 14.29 1,380,247 14.210 0.52%
2012-11-21 0 38.80 38.65 38.90 38.60 39.30 695,293 27,061,369 38.921 14.14 14.09 14.18 14.07 14.32 1,907,526 14.187 -0.26%
2012-11-20 0 38.90 38.65 38.90 38.20 39.00 1,729,500 67,199,892 38.855 14.18 14.09 14.18 13.92 14.22 4,744,858 14.163 0.65%
2012-11-19 0 38.65 38.65 38.85 38.55 39.00 954,791 37,022,098 38.775 14.09 14.09 14.16 14.05 14.22 2,619,455 14.134 -1.15%
2012-11-16 0 39.10 39.10 39.20 38.70 39.30 643,500 25,145,451 39.076 14.25 14.25 14.29 14.11 14.32 1,765,433 14.243 -0.38%
2012-11-15 0 39.25 39.10 39.25 38.60 39.35 747,000 29,233,640 39.135 14.31 14.25 14.31 14.07 14.34 2,049,383 14.265 0.26%
2012-11-14 0 39.15 38.95 39.00 38.70 39.15 767,848 29,948,012 39.003 14.27 14.20 14.22 14.11 14.27 2,106,580 14.216 0.64%
2012-11-13 0 38.90 38.90 38.95 38.65 39.10 593,500 23,081,400 38.890 14.18 14.18 14.20 14.09 14.25 1,628,258 14.176 -0.38%
2012-11-12 0 39.05 38.90 39.10 38.55 39.55 531,000 20,676,575 38.939 14.23 14.18 14.25 14.05 14.42 1,456,791 14.193 0.13%
2012-11-09 0 39.00 38.95 39.10 38.75 39.55 902,908 35,347,852 39.149 14.22 14.20 14.25 14.12 14.42 2,477,115 14.270 -0.64%
2012-11-08 0 39.25 39.10 39.25 39.00 39.35 672,932 26,398,833 39.230 14.31 14.25 14.31 14.22 14.34 1,846,179 14.299 0.00%
2012-11-07 0 39.25 39.20 39.30 39.00 39.50 915,655 35,990,324 39.306 14.31 14.29 14.32 14.22 14.40 2,512,086 14.327 0.00%
2012-11-06 0 39.25 39.05 39.25 38.80 39.50 911,000 35,573,662 39.049 14.31 14.23 14.31 14.14 14.40 2,499,315 14.233 0.26%
2012-11-05 0 39.15 39.00 39.05 38.80 39.80 472,200 18,533,046 39.248 14.27 14.22 14.23 14.14 14.51 1,295,474 14.306 -0.38%
2012-11-02 0 39.30 39.25 39.30 39.00 39.45 894,975 35,163,105 39.289 14.32 14.31 14.32 14.22 14.38 2,455,351 14.321 0.64%
2012-11-01 0 39.05 39.00 39.10 38.40 39.25 1,216,505 47,320,242 38.899 14.23 14.22 14.25 14.00 14.31 3,337,463 14.179 1.56%
2012-10-31 0 38.45 38.40 38.55 38.30 38.80 838,361 32,298,708 38.526 14.02 14.00 14.05 13.96 14.14 2,300,031 14.043 0.00%
2012-10-30 0 38.45 38.40 38.45 37.95 38.80 1,508,852 57,670,415 38.221 14.02 14.00 14.02 13.83 14.14 4,139,513 13.932 -1.03%
2012-10-29 0 38.85 38.65 38.85 37.65 38.85 4,255,638 163,088,402 38.323 14.16 14.09 14.16 13.72 14.16 11,675,280 13.969 -3.24%
2012-10-26 0 40.15 40.05 40.15 40.00 40.40 1,284,701 51,541,755 40.120 14.63 14.60 14.63 14.58 14.73 3,524,558 14.624 0.50%
2012-10-25 0 39.95 39.85 40.05 39.55 40.25 2,104,519 84,243,248 40.030 14.56 14.53 14.60 14.42 14.67 5,773,717 14.591 -0.25%
2012-10-24 0 40.05 40.00 40.05 39.90 41.00 1,819,407 73,001,381 40.124 14.60 14.58 14.60 14.54 14.94 4,991,516 14.625 0.38%
2012-10-22 0 39.90 39.85 40.00 39.35 40.05 840,801 33,571,460 39.928 14.54 14.53 14.58 14.34 14.60 2,306,725 14.554 0.63%
2012-10-19 0 39.65 39.45 39.75 39.45 40.40 943,500 37,560,112 39.809 14.45 14.38 14.49 14.38 14.73 2,588,478 14.510 -0.38%
2012-10-18 0 39.80 39.65 39.85 39.40 40.35 1,821,905 72,323,347 39.697 14.51 14.45 14.53 14.36 14.71 4,998,369 14.469 -0.25%
2012-10-17 0 39.90 39.80 39.85 39.70 40.10 559,838 22,293,249 39.821 14.54 14.51 14.53 14.47 14.62 1,535,907 14.515 0.38%
2012-10-16 0 39.75 39.75 39.85 39.40 40.35 654,000 25,989,325 39.739 14.49 14.49 14.53 14.36 14.71 1,794,239 14.485 0.00%
2012-10-15 0 39.75 39.65 39.85 39.30 40.50 1,041,000 41,334,341 39.706 14.49 14.45 14.53 14.32 14.76 2,855,968 14.473 -0.25%
2012-10-12 0 39.85 39.85 39.90 39.60 40.00 1,103,152 43,939,914 39.831 14.53 14.53 14.54 14.43 14.58 3,026,481 14.518 0.38%
2012-10-11 0 39.70 39.60 39.70 39.25 40.45 2,839,361 112,858,636 39.748 14.47 14.43 14.47 14.31 14.74 7,789,745 14.488 -1.98%
2012-10-10 0 40.50 40.20 40.45 39.60 40.50 2,101,566 84,569,122 40.241 14.76 14.65 14.74 14.43 14.76 5,765,615 14.668 0.50%
2012-10-09 0 40.30 40.30 40.35 40.15 40.85 950,744 38,454,854 40.447 14.69 14.69 14.71 14.63 14.89 2,608,352 14.743 0.12%
2012-10-08 0 40.25 40.10 40.25 40.05 40.70 1,058,500 42,534,925 40.184 14.67 14.62 14.67 14.60 14.84 2,903,979 14.647 -0.49%
2012-10-05 0 40.45 40.15 40.20 39.80 40.95 2,474,040 100,395,406 40.580 14.74 14.63 14.65 14.51 14.93 6,787,492 14.791 0.50%
2012-10-04 0 40.25 40.20 40.30 39.85 40.85 2,159,226 87,088,943 40.333 14.67 14.65 14.69 14.53 14.89 5,923,805 14.702 -0.25%
2012-10-03 0 40.35 40.10 40.20 39.20 40.95 5,247,047 211,925,069 40.389 14.71 14.62 14.65 14.29 14.93 14,395,196 14.722 2.93%
2012-09-28 0 39.20 39.00 39.30 38.65 39.60 2,544,861 99,316,273 39.026 14.29 14.22 14.32 14.09 14.43 6,981,789 14.225 -0.13%
2012-09-27 0 39.25 39.25 39.45 39.00 39.80 1,008,195 39,607,074 39.285 14.31 14.31 14.38 14.22 14.51 2,765,968 14.319 -0.51%
2012-09-26 0 39.45 39.35 39.55 38.75 39.55 1,042,003 40,905,255 39.256 14.38 14.34 14.42 14.12 14.42 2,858,720 14.309 0.25%
2012-09-25 0 39.35 39.25 39.45 38.90 39.65 494,950 19,449,925 39.297 14.34 14.31 14.38 14.18 14.45 1,357,888 14.324 -0.13%
2012-09-24 0 39.40 39.35 39.60 39.20 39.90 1,747,275 69,277,083 39.649 14.36 14.34 14.43 14.29 14.54 4,793,623 14.452 -1.01%
2012-09-21 0 39.80 39.50 39.70 39.15 40.00 4,470,027 177,704,160 39.755 14.51 14.40 14.47 14.27 14.58 12,263,453 14.491 0.25%
2012-09-20 0 39.70 39.70 39.75 38.90 39.80 1,338,284 52,787,613 39.444 14.47 14.47 14.49 14.18 14.51 3,671,562 14.377 0.25%
2012-09-19 0 39.60 39.50 39.60 38.70 39.80 1,784,750 70,739,202 39.635 14.43 14.40 14.43 14.11 14.51 4,896,435 14.447 0.76%
2012-09-18 0 39.30 39.15 39.30 39.15 39.65 2,356,500 92,560,737 39.279 14.32 14.27 14.32 14.27 14.45 6,465,023 14.317 0.64%
2012-09-17 0 39.05 38.85 39.00 38.80 39.45 2,179,011 84,977,413 38.998 14.23 14.16 14.22 14.14 14.38 5,978,084 14.215 0.64%
2012-09-14 0 38.80 38.75 39.05 38.75 39.40 5,786,000 225,951,252 39.051 14.14 14.12 14.23 14.12 14.36 15,873,805 14.234 1.31%
2012-09-13 0 38.30 38.20 38.35 37.50 38.55 1,466,854 56,152,951 38.281 13.96 13.92 13.98 13.67 14.05 4,024,292 13.953 0.39%
2012-09-12 0 38.15 38.05 38.15 38.00 38.70 1,921,872 73,688,201 38.342 13.91 13.87 13.91 13.85 14.11 5,272,627 13.976 0.93%
2012-09-11 0 37.80 37.75 37.85 37.60 38.00 1,009,098 38,168,047 37.824 13.78 13.76 13.80 13.71 13.85 2,768,445 13.787 0.13%
2012-09-10 0 37.75 37.70 37.85 36.95 37.95 3,007,407 112,796,859 37.506 13.76 13.74 13.80 13.47 13.83 8,250,777 13.671 2.03%
2012-09-07 0 37.00 37.00 37.20 36.40 37.85 2,442,154 90,242,513 36.952 13.49 13.49 13.56 13.27 13.80 6,700,013 13.469 1.79%
2012-09-06 0 36.35 36.30 36.40 36.05 36.90 1,911,954 69,761,056 36.487 13.25 13.23 13.27 13.14 13.45 5,245,418 13.299 -0.55%
2012-09-05 0 36.55 36.55 36.65 36.30 37.30 1,218,859 44,821,322 36.773 13.32 13.32 13.36 13.23 13.60 3,343,922 13.404 0.41%
2012-09-04 0 36.80 36.80 36.85 36.80 37.50 463,356 17,133,226 36.976 13.27 13.27 13.29 13.27 13.52 1,285,180 13.331 -0.14%
2012-09-03 0 36.85 36.85 36.90 36.80 37.10 965,319 35,601,179 36.880 13.29 13.29 13.30 13.27 13.38 2,677,441 13.297 0.00%
2012-08-31 0 36.85 36.85 36.95 36.35 37.00 2,104,589 77,367,895 36.762 13.29 13.29 13.32 13.11 13.34 5,837,358 13.254 0.55%
2012-08-30 0 36.65 36.65 36.75 36.55 37.55 3,122,900 115,422,900 36.960 13.21 13.21 13.25 13.18 13.54 8,661,780 13.326 -2.91%
2012-08-29 0 37.75 37.75 37.90 37.60 38.00 755,919 28,539,863 37.755 13.61 13.61 13.66 13.56 13.70 2,096,642 13.612 0.13%
2012-08-28 0 37.70 37.70 37.80 37.25 38.05 854,540 32,119,370 37.587 13.59 13.59 13.63 13.43 13.72 2,370,181 13.551 -0.66%
2012-08-27 0 37.95 37.85 38.00 37.80 38.20 374,400 14,207,384 37.947 13.68 13.65 13.70 13.63 13.77 1,038,448 13.681 0.40%
2012-08-24 0 37.80 37.70 37.85 37.60 38.35 885,000 33,551,012 37.911 13.63 13.59 13.65 13.56 13.83 2,454,666 13.668 -0.92%
2012-08-23 0 38.15 38.10 38.20 37.65 38.45 1,417,000 53,907,337 38.043 13.75 13.74 13.77 13.57 13.86 3,930,239 13.716 1.60%
2012-08-22 0 37.55 37.55 37.80 37.25 38.50 1,404,500 53,200,340 37.878 13.54 13.54 13.63 13.43 13.88 3,895,568 13.657 -0.66%
2012-08-21 0 37.80 37.75 37.85 37.65 38.10 1,976,500 74,675,499 37.782 13.63 13.61 13.65 13.57 13.74 5,482,086 13.622 -0.79%
2012-08-20 0 38.10 37.95 38.10 37.85 38.30 1,221,500 46,360,841 37.954 13.74 13.68 13.74 13.65 13.81 3,387,993 13.684 -0.52%
2012-08-17 0 38.30 38.20 38.35 38.20 38.50 1,961,165 75,098,407 38.293 13.81 13.77 13.83 13.77 13.88 5,439,553 13.806 0.92%
2012-08-16 0 37.95 37.90 37.95 37.50 38.45 1,336,604 50,930,503 38.104 13.68 13.66 13.68 13.52 13.86 3,707,250 13.738 -0.13%
2012-08-15 0 38.00 37.85 38.00 37.10 38.00 1,814,944 68,686,941 37.845 13.70 13.65 13.70 13.38 13.70 5,033,989 13.645 1.06%
2012-08-14 0 37.60 37.55 37.60 37.20 38.20 797,084 29,975,098 37.606 13.56 13.54 13.56 13.41 13.77 2,210,819 13.558 0.40%
2012-08-13 0 37.45 37.35 37.50 37.30 38.10 1,068,854 40,256,170 37.663 13.50 13.47 13.52 13.45 13.74 2,964,609 13.579 -1.06%
2012-08-10 0 37.85 37.70 37.90 37.55 38.20 1,673,789 63,420,469 37.890 13.65 13.59 13.66 13.54 13.77 4,642,477 13.661 0.66%
2012-08-09 0 37.60 37.55 37.65 37.40 38.25 1,695,992 64,123,895 37.809 13.56 13.54 13.57 13.48 13.79 4,704,060 13.632 0.13%
2012-08-08 0 37.55 37.35 37.60 37.35 38.45 3,270,420 123,028,354 37.619 13.54 13.47 13.56 13.47 13.86 9,070,946 13.563 1.90%
2012-08-07 0 36.85 36.85 37.05 36.80 37.25 2,158,198 79,977,563 37.058 13.29 13.29 13.36 13.27 13.43 5,986,050 13.361 0.14%
2012-08-06 0 36.80 36.80 36.95 36.35 37.40 4,579,421 169,419,389 36.996 13.27 13.27 13.32 13.11 13.48 12,701,635 13.338 2.36%
2012-08-03 0 35.95 35.85 36.00 35.50 36.05 1,555,193 55,891,308 35.939 12.96 12.93 12.98 12.80 13.00 4,313,535 12.957 0.00%
2012-08-02 0 35.95 35.85 35.95 35.70 36.45 2,671,913 96,185,126 35.999 12.96 12.93 12.96 12.87 13.14 7,410,907 12.979 0.28%
2012-08-01 0 35.85 35.75 35.85 35.40 36.00 1,597,871 57,186,267 35.789 12.93 12.89 12.93 12.76 12.98 4,431,908 12.903 0.56%
2012-07-31 0 35.65 35.50 35.55 35.50 36.15 1,339,891 47,877,173 35.732 12.85 12.80 12.82 12.80 13.03 3,716,366 12.883 0.99%
2012-07-30 0 35.30 35.20 35.50 35.15 35.75 1,220,100 43,150,322 35.366 12.73 12.69 12.80 12.67 12.89 3,384,110 12.751 -0.56%
2012-07-27 0 35.50 35.35 35.45 34.95 36.10 1,058,000 37,583,912 35.524 12.80 12.75 12.78 12.60 13.02 2,934,504 12.808 1.00%
2012-07-26 0 35.15 35.05 35.25 34.90 35.60 710,000 25,016,330 35.234 12.67 12.64 12.71 12.58 12.84 1,969,280 12.703 0.00%
2012-07-25 0 35.15 35.00 35.25 34.20 35.55 1,347,000 47,205,025 35.045 12.67 12.62 12.71 12.33 12.82 3,736,084 12.635 -0.14%
2012-07-24 0 35.20 35.30 35.35 35.10 36.00 713,901 25,356,922 35.519 12.69 12.73 12.75 12.65 12.98 1,980,100 12.806 -0.28%
2012-07-23 0 35.30 35.40 35.45 35.05 36.00 851,540 30,242,362 35.515 12.73 12.76 12.78 12.64 12.98 2,361,860 12.804 -0.70%
2012-07-20 0 35.55 35.45 35.70 35.20 36.30 1,281,530 45,519,465 35.520 12.82 12.78 12.87 12.69 13.09 3,554,494 12.806 -0.56%
2012-07-19 0 35.75 35.70 35.75 35.55 35.95 1,586,971 56,656,321 35.701 12.89 12.87 12.89 12.82 12.96 4,401,676 12.872 -0.28%
2012-07-18 0 35.85 35.75 35.85 35.40 36.00 1,006,843 35,982,590 35.738 12.93 12.89 12.93 12.76 12.98 2,792,613 12.885 0.28%
2012-07-17 0 35.75 35.80 35.85 35.35 36.30 2,342,000 83,942,027 35.842 12.89 12.91 12.93 12.75 13.09 6,495,849 12.922 0.70%
2012-07-16 0 35.50 35.40 35.50 35.25 35.85 581,231 20,669,281 35.561 12.80 12.76 12.80 12.71 12.93 1,612,122 12.821 -0.14%
2012-07-13 0 35.55 35.55 35.60 35.00 35.75 1,209,520 43,000,399 35.552 12.82 12.82 12.84 12.62 12.89 3,354,765 12.818 1.14%
2012-07-12 0 35.15 35.10 35.15 34.75 35.50 1,611,000 56,750,025 35.227 12.67 12.65 12.67 12.53 12.80 4,468,323 12.701 0.00%
2012-07-11 0 35.15 35.15 35.25 34.35 35.40 1,892,946 66,395,621 35.075 12.67 12.67 12.71 12.38 12.76 5,250,338 12.646 0.43%
2012-07-10 0 35.00 34.80 35.00 34.45 35.00 1,739,981 60,777,959 34.930 12.62 12.55 12.62 12.42 12.62 4,826,069 12.594 1.16%
2012-07-09 0 34.60 34.55 34.60 33.80 35.05 1,646,336 56,853,877 34.534 12.47 12.46 12.47 12.19 12.64 4,566,333 12.451 -2.12%
2012-07-06 0 35.35 35.25 35.45 34.25 35.45 3,537,354 124,325,202 35.146 12.75 12.71 12.78 12.35 12.78 9,811,323 12.672 3.21%
2012-07-05 0 34.25 34.25 34.30 33.85 34.50 2,301,500 78,892,475 34.279 12.35 12.35 12.37 12.20 12.44 6,383,517 12.359 -0.15%
2012-07-04 0 34.30 34.20 34.35 34.00 34.35 3,350,250 114,482,993 34.171 12.37 12.33 12.38 12.26 12.38 9,292,365 12.320 2.08%
2012-07-03 0 33.60 33.55 33.60 33.35 34.05 2,224,219 74,875,971 33.664 12.11 12.10 12.11 12.02 12.28 6,169,168 12.137 1.66%
2012-06-29 0 33.05 32.85 33.10 32.35 33.85 2,735,946 90,534,051 33.091 11.92 11.84 11.93 11.66 12.20 7,588,511 11.930 0.76%
2012-06-28 0 32.80 32.75 32.85 32.70 33.50 3,024,776 99,824,969 33.002 11.83 11.81 11.84 11.79 12.08 8,389,620 11.899 1.23%
2012-06-27 0 32.40 32.30 32.45 31.65 33.00 2,111,868 68,670,473 32.516 11.68 11.65 11.70 11.41 11.90 5,857,548 11.723 1.73%
2012-06-26 0 31.85 31.90 32.00 31.40 32.00 1,565,000 49,712,540 31.765 11.48 11.50 11.54 11.32 11.54 4,340,736 11.453 0.31%
2012-06-25 0 31.75 31.70 31.75 31.65 32.20 2,567,100 81,838,697 31.880 11.45 11.43 11.45 11.41 11.61 7,120,194 11.494 -1.24%
2012-06-22 0 32.15 32.10 32.15 31.45 32.75 2,830,130 90,760,259 32.069 11.59 11.57 11.59 11.34 11.81 7,849,743 11.562 -0.92%
2012-06-21 0 32.45 32.45 32.50 31.65 32.75 2,279,543 73,836,061 32.391 11.70 11.70 11.72 11.41 11.81 6,322,617 11.678 -0.31%
2012-06-20 0 32.55 32.45 32.55 31.40 33.05 7,500,036 243,586,924 32.478 11.74 11.70 11.74 11.32 11.92 20,802,350 11.710 4.49%
2012-06-19 0 31.15 31.10 31.25 29.90 31.65 3,830,557 118,607,055 30.963 11.23 11.21 11.27 10.78 11.41 10,624,561 11.163 3.49%
2012-06-18 0 30.10 29.95 30.15 29.85 30.20 2,264,143 67,998,003 30.033 10.85 10.80 10.87 10.76 10.89 6,279,903 10.828 0.84%
2012-06-15 0 29.85 29.60 29.90 29.50 30.60 2,528,490 75,825,282 29.988 10.76 10.67 10.78 10.64 11.03 7,013,104 10.812 -0.17%
2012-06-14 0 29.90 29.85 30.05 29.85 31.05 2,836,898 85,592,611 30.171 10.78 10.76 10.83 10.76 11.19 7,868,515 10.878 -0.66%
2012-06-13 0 30.10 30.10 30.20 29.85 30.70 1,713,020 51,616,665 30.132 10.85 10.85 10.89 10.76 11.07 4,751,289 10.864 -1.31%
2012-06-12 0 30.50 30.45 30.50 29.65 32.15 801,474 24,258,035 30.267 11.00 10.98 11.00 10.69 11.59 2,222,995 10.912 0.83%
2012-06-11 0 30.25 30.25 30.35 30.20 30.70 2,461,587 74,402,184 30.225 10.91 10.91 10.94 10.89 11.07 6,827,540 10.897 1.17%
2012-06-08 0 29.90 29.85 30.05 29.80 30.70 1,704,448 51,197,358 30.038 10.78 10.76 10.83 10.74 11.07 4,727,514 10.830 -1.64%
2012-06-07 0 30.40 30.40 30.55 30.35 31.40 2,214,866 67,993,309 30.699 10.96 10.96 11.01 10.94 11.32 6,143,226 11.068 0.00%
2012-06-06 0 30.40 30.35 30.45 30.05 30.75 2,571,756 78,036,940 30.344 10.96 10.94 10.98 10.83 11.09 7,133,108 10.940 0.33%
2012-06-05 0 30.30 30.25 30.30 30.05 31.50 1,224,021 37,309,930 30.481 10.92 10.91 10.92 10.83 11.36 3,394,986 10.990 -0.16%
2012-06-04 0 30.35 30.30 30.45 29.80 30.60 1,530,213 46,281,818 30.245 10.94 10.92 10.98 10.74 11.03 4,244,250 10.905 -1.78%
2012-06-01 0 30.90 30.80 30.90 30.65 31.25 1,284,650 39,737,425 30.932 11.14 11.10 11.14 11.05 11.27 3,563,148 11.152 0.00%
2012-05-31 0 30.90 31.15 31.20 30.60 31.20 1,669,726 51,618,036 30.914 11.14 11.23 11.25 11.03 11.25 4,631,208 11.146 -1.59%
2012-05-30 0 31.40 31.10 31.40 30.60 31.40 1,822,100 56,495,894 31.006 11.32 11.21 11.32 11.03 11.32 5,053,837 11.179 0.32%
2012-05-29 0 31.30 31.25 31.35 30.80 31.95 1,176,827 36,744,189 31.223 11.28 11.27 11.30 11.10 11.52 3,264,087 11.257 0.97%
2012-05-28 0 31.00 30.80 30.95 30.35 31.05 1,378,000 42,408,275 30.775 11.18 11.10 11.16 10.94 11.19 3,822,067 11.096 0.98%
2012-05-25 0 30.70 30.70 30.75 30.15 31.50 3,600,474 110,185,646 30.603 11.07 11.07 11.09 10.87 11.36 9,986,395 11.034 -2.07%
2012-05-24 0 31.35 31.30 31.45 30.80 32.00 676,997 21,213,544 31.335 11.30 11.28 11.34 11.10 11.54 1,877,741 11.297 -1.88%
2012-05-23 0 31.95 31.80 32.00 31.20 32.20 1,265,476 40,277,116 31.828 11.52 11.47 11.54 11.25 11.61 3,509,967 11.475 -1.54%
2012-05-22 0 32.45 32.10 32.45 32.00 33.00 1,286,974 41,581,168 32.309 11.70 11.57 11.70 11.54 11.90 3,569,594 11.649 1.25%
2012-05-21 0 32.05 32.05 32.15 30.90 32.55 724,292 23,161,525 31.978 11.56 11.56 11.59 11.14 11.74 2,008,920 11.529 0.94%
2012-05-18 0 31.75 31.70 31.75 30.55 32.20 833,924 26,273,151 31.505 11.45 11.43 11.45 11.01 11.61 2,312,999 11.359 -1.24%
2012-05-17 0 32.15 32.00 32.10 31.45 32.70 1,557,115 50,194,082 32.235 11.59 11.54 11.57 11.34 11.79 4,318,866 11.622 2.39%
2012-05-16 0 31.40 31.25 31.40 31.05 32.55 2,422,635 76,127,771 31.424 11.32 11.27 11.32 11.19 11.74 6,719,501 11.329 -4.12%
2012-05-15 0 32.75 32.75 32.85 32.10 33.40 1,750,833 57,325,794 32.742 11.81 11.81 11.84 11.57 12.04 4,856,169 11.805 0.15%
2012-05-14 0 32.70 32.50 32.75 32.40 34.00 926,500 30,407,250 32.819 11.79 11.72 11.81 11.68 12.26 2,569,771 11.833 -1.51%
2012-05-11 0 33.20 32.90 33.20 32.70 34.10 1,255,000 41,504,762 33.072 11.97 11.86 11.97 11.79 12.29 3,480,910 11.924 -1.04%
2012-05-10 0 33.55 33.65 33.70 33.50 34.90 1,438,027 48,810,182 33.942 12.10 12.13 12.15 12.08 12.58 3,988,560 12.238 -1.61%
2012-05-09 0 34.10 34.10 34.20 34.10 34.90 1,561,816 53,472,500 34.237 12.29 12.29 12.33 12.29 12.58 4,331,905 12.344 -2.01%
2012-05-08 0 34.80 34.55 34.75 34.20 34.85 1,761,900 60,641,210 34.418 12.55 12.46 12.53 12.33 12.56 4,886,865 12.409 0.58%
2012-05-07 0 34.60 34.55 34.60 34.20 34.90 1,370,000 47,332,994 34.550 12.47 12.46 12.47 12.33 12.58 3,799,878 12.456 -1.93%
2012-05-04 0 35.75 35.60 35.75 35.35 35.95 1,060,815 37,866,034 35.695 12.72 12.67 12.72 12.58 12.79 2,981,509 12.700 -0.42%
2012-05-03 0 35.90 35.70 35.90 35.55 36.15 873,299 31,302,073 35.843 12.77 12.70 12.77 12.65 12.86 2,454,480 12.753 0.70%
2012-05-02 0 35.65 35.70 35.95 34.05 36.15 1,855,992 66,504,358 35.832 12.68 12.70 12.79 12.11 12.86 5,216,421 12.749 0.56%
2012-04-30 0 35.45 35.30 35.35 34.60 35.60 1,148,433 40,407,274 35.185 12.61 12.56 12.58 12.31 12.67 3,227,767 12.519 2.31%
2012-04-27 0 34.65 34.60 34.85 34.55 35.00 1,526,034 52,986,556 34.722 12.33 12.31 12.40 12.29 12.45 4,289,046 12.354 -0.86%
2012-04-26 0 34.95 34.95 35.10 34.30 35.10 1,369,883 47,644,130 34.780 12.44 12.44 12.49 12.20 12.49 3,850,171 12.375 0.87%
2012-04-25 0 34.65 34.60 34.70 34.05 35.10 1,630,287 56,169,732 34.454 12.33 12.31 12.35 12.11 12.49 4,582,058 12.259 -0.86%
2012-04-24 0 34.95 34.90 34.95 34.15 34.95 1,764,542 61,123,158 34.640 12.44 12.42 12.44 12.15 12.44 4,959,393 12.325 1.01%
2012-04-23 0 34.60 34.55 34.60 34.40 35.30 461,519 16,002,245 34.673 12.31 12.29 12.31 12.24 12.56 1,297,138 12.337 -1.00%
2012-04-20 0 34.95 34.85 34.95 34.60 35.00 997,455 34,740,752 34.829 12.44 12.40 12.44 12.31 12.45 2,803,431 12.392 -1.27%
2012-04-19 0 35.40 35.20 35.45 34.80 35.45 647,968 22,828,746 35.231 12.60 12.52 12.61 12.38 12.61 1,821,168 12.535 0.71%
2012-04-18 0 35.15 35.00 35.15 34.75 35.60 753,189 26,401,821 35.053 12.51 12.45 12.51 12.36 12.67 2,116,901 12.472 0.43%
2012-04-17 0 35.00 34.80 35.05 34.40 35.45 1,574,271 55,077,183 34.986 12.45 12.38 12.47 12.24 12.61 4,424,620 12.448 -1.82%
2012-04-16 0 35.65 35.65 35.70 35.30 36.10 1,127,134 40,198,899 35.665 12.68 12.68 12.70 12.56 12.84 3,167,904 12.689 -0.28%
2012-04-13 0 35.75 35.75 35.80 35.30 36.10 1,302,833 46,596,889 35.766 12.72 12.72 12.74 12.56 12.84 3,661,721 12.725 1.71%
2012-04-12 0 35.15 35.05 35.35 35.05 36.20 1,118,833 39,651,543 35.440 12.51 12.47 12.58 12.47 12.88 3,144,574 12.610 1.01%
2012-04-11 0 34.80 34.75 35.00 34.35 35.00 965,741 33,512,014 34.701 12.38 12.36 12.45 12.22 12.45 2,714,296 12.346 -1.28%
2012-04-10 0 35.25 35.25 35.40 35.10 36.15 1,011,150 35,979,816 35.583 12.54 12.54 12.60 12.49 12.86 2,841,922 12.660 -0.14%
2012-04-05 0 35.30 35.25 35.30 34.05 35.75 1,437,837 50,343,306 35.013 12.56 12.54 12.56 12.11 12.72 4,041,161 12.458 1.58%
2012-04-03 0 34.75 34.75 34.80 34.40 35.70 3,071,009 107,167,824 34.897 12.36 12.36 12.38 12.24 12.70 8,631,328 12.416 -0.14%
2012-04-02 0 34.80 34.75 34.80 34.35 35.25 1,877,729 65,213,032 34.730 12.38 12.36 12.38 12.22 12.54 5,277,515 12.357 -0.43%
2012-03-30 0 34.95 34.90 35.05 34.20 35.30 2,682,472 93,604,490 34.895 12.44 12.42 12.47 12.17 12.56 7,539,312 12.416 -2.37%
2012-03-29 0 35.80 35.65 35.95 35.50 36.40 1,872,812 67,384,705 35.980 12.74 12.68 12.79 12.63 12.95 5,263,695 12.802 -1.10%
2012-03-28 0 36.20 36.15 36.30 35.95 36.80 2,193,300 79,293,313 36.153 12.88 12.86 12.92 12.79 13.09 6,164,453 12.863 0.56%
2012-03-27 0 36.00 36.05 36.15 35.45 36.40 2,341,047 83,967,711 35.868 12.81 12.83 12.86 12.61 12.95 6,579,709 12.762 0.84%
2012-03-26 0 35.70 35.70 36.00 34.95 36.35 994,040 35,505,672 35.719 12.70 12.70 12.81 12.44 12.93 2,793,833 12.709 0.99%
2012-03-23 0 35.35 35.25 35.30 34.50 35.85 2,941,016 103,816,294 35.299 12.58 12.54 12.56 12.28 12.76 8,265,972 12.559 -1.26%
2012-03-22 0 35.80 35.85 36.15 35.40 36.55 2,134,200 76,712,691 35.944 12.74 12.76 12.86 12.60 13.00 5,998,348 12.789 -0.14%
2012-03-21 0 35.85 35.85 35.95 35.50 36.60 3,076,000 110,374,076 35.882 12.76 12.76 12.79 12.63 13.02 8,645,356 12.767 -2.05%
2012-03-20 0 36.60 36.35 36.80 35.40 36.80 2,615,689 94,858,632 36.265 13.02 12.93 13.09 12.60 13.09 7,351,613 12.903 0.00%
2012-03-19 0 36.60 36.45 36.65 34.45 36.65 3,610,417 130,827,874 36.236 13.02 12.97 13.04 12.26 13.04 10,147,379 12.893 6.40%
2012-03-16 0 34.40 34.35 34.40 33.80 35.20 3,505,904 120,997,182 34.512 12.24 12.22 12.24 12.03 12.52 9,853,637 12.279 -1.71%
2012-03-15 0 35.00 34.90 35.05 34.65 36.25 2,233,500 78,718,725 35.245 12.45 12.42 12.47 12.33 12.90 6,277,439 12.540 -3.05%
2012-03-14 0 36.10 36.00 36.10 35.50 36.75 2,571,799 92,609,061 36.009 12.84 12.81 12.84 12.63 13.08 7,228,256 12.812 2.56%
2012-03-13 0 35.20 35.05 35.20 34.20 35.20 1,494,578 52,104,197 34.862 12.52 12.47 12.52 12.17 12.52 4,200,637 12.404 3.23%
2012-03-12 0 34.10 34.10 34.15 33.85 34.80 1,222,485 41,733,828 34.139 12.13 12.13 12.15 12.04 12.38 3,435,896 12.146 -0.58%
2012-03-09 0 34.30 34.25 34.50 34.05 34.85 987,848 34,062,650 34.482 12.20 12.19 12.28 12.11 12.40 2,776,430 12.269 -1.01%
2012-03-08 0 34.65 34.50 34.75 33.60 34.95 1,476,573 51,116,754 34.619 12.33 12.28 12.36 11.95 12.44 4,150,032 12.317 1.61%
2012-03-07 0 34.10 33.85 34.10 33.25 34.15 2,408,303 80,948,989 33.612 12.13 12.04 12.13 11.83 12.15 6,768,737 11.959 0.74%
2012-03-06 0 33.85 33.70 34.00 33.70 35.85 3,372,708 115,874,281 34.356 12.04 11.99 12.10 11.99 12.76 9,479,278 12.224 -4.24%
2012-03-05 0 35.35 35.20 35.35 34.65 36.30 1,544,581 54,278,030 35.141 12.58 12.52 12.58 12.33 12.92 4,341,174 12.503 -1.81%
2012-03-02 0 36.00 35.80 36.05 35.40 36.50 1,457,862 52,144,597 35.768 12.81 12.74 12.83 12.60 12.99 4,097,443 12.726 1.12%
2012-03-01 0 35.60 35.45 35.55 35.10 36.85 2,104,777 75,664,954 35.949 12.67 12.61 12.65 12.49 13.11 5,915,652 12.791 -3.26%
2012-02-29 0 36.80 36.55 36.90 35.20 37.15 3,266,668 118,376,193 36.238 13.09 13.00 13.13 12.52 13.22 9,181,244 12.893 3.66%
2012-02-28 0 35.50 35.50 35.55 35.10 35.80 2,166,571 76,730,585 35.416 12.63 12.63 12.65 12.49 12.74 6,089,329 12.601 0.28%
2012-02-27 0 35.40 35.40 35.55 35.05 35.70 1,646,651 58,388,523 35.459 12.60 12.60 12.65 12.47 12.70 4,628,051 12.616 -0.98%
2012-02-24 0 35.75 35.75 35.90 35.10 36.10 1,690,900 60,605,115 35.842 12.72 12.72 12.77 12.49 12.84 4,752,416 12.752 0.28%
2012-02-23 0 35.65 35.60 35.65 35.20 36.00 2,852,666 101,744,174 35.666 12.68 12.67 12.68 12.52 12.81 8,017,657 12.690 -0.28%
2012-02-22 0 35.75 35.75 35.80 35.45 36.30 2,105,558 75,819,958 36.009 12.72 12.72 12.74 12.61 12.92 5,917,847 12.812 1.27%
2012-02-21 0 35.30 35.25 35.40 35.05 36.30 3,177,423 112,684,325 35.464 12.56 12.54 12.60 12.47 12.92 8,930,413 12.618 -1.67%
2012-02-20 0 35.90 35.80 35.95 35.45 36.90 3,869,500 140,282,750 36.253 12.77 12.74 12.79 12.61 13.13 10,875,554 12.899 0.70%
2012-02-17 0 35.65 35.60 35.65 35.10 36.10 1,858,462 66,462,063 35.762 12.68 12.67 12.68 12.49 12.84 5,223,363 12.724 1.57%
2012-02-16 0 35.10 35.10 35.15 34.50 35.45 3,627,530 127,073,233 35.030 12.49 12.49 12.51 12.28 12.61 10,195,477 12.464 0.57%
2012-02-15 0 34.90 34.95 35.10 33.80 35.40 6,264,734 217,952,790 34.790 12.42 12.44 12.49 12.03 12.60 17,607,559 12.378 2.95%
2012-02-14 0 33.90 33.85 33.90 32.00 34.35 5,478,590 184,406,014 33.659 12.06 12.04 12.06 11.39 12.22 15,398,036 11.976 6.10%
2012-02-13 0 31.95 31.90 32.05 31.40 32.35 2,175,355 69,476,274 31.938 11.37 11.35 11.40 11.17 11.51 6,114,017 11.363 -1.39%
2012-02-10 0 32.40 32.30 32.40 32.20 33.95 5,134,328 169,025,211 32.921 11.53 11.49 11.53 11.46 12.08 14,430,459 11.713 -1.22%
2012-02-09 0 32.80 32.80 32.85 31.50 33.20 7,542,058 244,271,643 32.388 11.67 11.67 11.69 11.21 11.81 21,197,586 11.524 3.14%
2012-02-08 0 31.80 31.80 31.85 30.50 31.85 4,586,221 143,900,495 31.377 11.31 11.31 11.33 10.85 11.33 12,889,958 11.164 3.25%
2012-02-07 0 30.80 30.60 30.75 30.25 31.45 5,638,416 174,010,982 30.862 10.96 10.89 10.94 10.76 11.19 15,847,240 10.981 0.00%
2012-02-06 0 30.80 30.60 30.95 30.40 31.00 5,193,233 158,849,923 30.588 10.96 10.89 11.01 10.82 11.03 14,596,016 10.883 1.32%
2012-02-03 0 30.40 30.35 30.40 29.85 30.60 6,481,434 196,595,993 30.332 10.82 10.80 10.82 10.62 10.89 18,216,613 10.792 1.50%
2012-02-02 0 29.95 29.95 30.05 29.55 30.25 3,903,399 117,045,867 29.986 10.66 10.66 10.69 10.51 10.76 10,970,830 10.669 0.50%
2012-02-01 0 29.80 29.75 29.80 29.35 30.25 4,259,000 126,694,994 29.748 10.60 10.58 10.60 10.44 10.76 11,970,276 10.584 0.17%
2012-01-31 0 29.75 29.55 29.80 28.55 30.00 2,366,500 70,151,759 29.644 10.58 10.51 10.60 10.16 10.67 6,651,246 10.547 2.23%
2012-01-30 0 29.10 29.05 29.10 28.75 30.40 4,983,500 145,519,425 29.200 10.35 10.34 10.35 10.23 10.82 14,006,544 10.389 -2.18%
2012-01-27 0 29.75 29.55 29.80 29.15 30.25 3,101,634 92,596,318 29.854 10.58 10.51 10.60 10.37 10.76 8,717,402 10.622 -0.83%
2012-01-26 0 30.00 29.95 30.00 29.65 30.60 5,262,400 157,984,838 30.021 10.67 10.66 10.67 10.55 10.89 14,790,416 10.682 3.81%
2012-01-20 0 28.90 28.85 28.90 27.30 29.25 5,604,646 160,841,053 28.698 10.28 10.26 10.28 9.713 10.41 15,752,327 10.211 1.23%
2012-01-19 0 28.55 28.40 28.45 26.95 28.65 7,374,246 205,385,672 27.852 10.16 10.10 10.12 9.589 10.19 20,725,936 9.9096 7.33%
2012-01-18 0 26.60 26.60 26.70 26.50 27.05 4,447,611 119,042,158 26.765 9.464 9.464 9.500 9.429 9.624 12,500,383 9.5231 0.38%
2012-01-17 0 26.50 26.50 26.60 26.45 26.75 1,203,168 31,959,068 26.562 9.429 9.429 9.464 9.411 9.518 3,381,604 9.4509 0.38%
2012-01-16 0 26.40 26.35 26.50 26.35 26.70 810,000 21,501,387 26.545 9.393 9.375 9.429 9.375 9.500 2,276,573 9.4446 -0.38%
2012-01-13 0 26.50 26.45 26.50 26.45 26.80 1,904,858 50,503,720 26.513 9.429 9.411 9.429 9.411 9.535 5,353,763 9.4333 0.00%
2012-01-12 0 26.50 26.50 26.60 26.15 26.60 3,516,400 92,610,095 26.337 9.429 9.429 9.464 9.304 9.464 9,883,137 9.3705 1.34%
2012-01-11 0 26.15 26.20 26.25 25.85 26.30 1,043,774 27,273,023 26.129 9.304 9.322 9.340 9.197 9.357 2,933,614 9.2967 0.38%
2012-01-10 0 26.05 25.90 26.00 25.75 26.25 1,523,000 39,521,301 25.950 9.269 9.215 9.251 9.162 9.340 4,280,519 9.2328 0.00%
2012-01-09 0 26.05 25.90 26.05 25.35 26.40 1,467,979 38,037,120 25.911 9.269 9.215 9.269 9.019 9.393 4,125,878 9.2192 0.19%
2012-01-06 0 26.00 25.95 26.00 25.85 26.20 1,213,500 31,521,764 25.976 9.251 9.233 9.251 9.197 9.322 3,410,643 9.2422 -0.57%
2012-01-05 0 26.15 26.00 26.10 25.70 26.20 643,999 16,730,867 25.980 9.304 9.251 9.286 9.144 9.322 1,810,013 9.2435 0.19%
2012-01-04 0 26.10 26.15 26.20 25.90 26.40 990,436 25,872,892 26.123 9.286 9.304 9.322 9.215 9.393 2,783,703 9.2944 0.97%
2012-01-03 0 25.85 25.80 26.00 25.75 26.10 1,541,586 39,830,080 25.837 9.197 9.180 9.251 9.162 9.286 4,332,757 9.1928 0.58%
2011-12-30 0 25.70 25.55 25.70 25.30 26.00 804,484 20,585,944 25.589 9.144 9.091 9.144 9.002 9.251 2,261,070 9.1045 -1.15%
2011-12-29 0 26.00 25.75 26.00 25.50 26.10 487,072 12,584,086 25.836 9.251 9.162 9.251 9.073 9.286 1,368,957 9.1925 0.39%
2011-12-28 0 25.90 25.80 25.95 25.50 26.05 479,000 12,336,450 25.755 9.215 9.180 9.233 9.073 9.269 1,346,270 9.1634 -0.38%
2011-12-23 0 26.00 25.95 26.00 25.85 26.10 356,000 9,249,712 25.982 9.251 9.233 9.251 9.197 9.286 1,000,568 9.2445 0.19%
2011-12-22 0 25.95 25.80 26.05 25.55 26.05 805,750 20,829,134 25.851 9.233 9.180 9.269 9.091 9.269 2,264,628 9.1976 0.97%
2011-12-21 0 25.70 25.50 25.75 25.20 26.05 1,091,750 28,066,125 25.707 9.144 9.073 9.162 8.966 9.269 3,068,455 9.1467 1.38%
2011-12-20 0 25.35 25.20 25.40 24.75 25.40 1,344,328 33,778,975 25.127 9.019 8.966 9.037 8.806 9.037 3,778,346 8.9401 1.20%
2011-12-19 0 25.05 25.00 25.05 24.75 25.25 1,075,463 26,808,640 24.928 8.913 8.895 8.913 8.806 8.984 3,022,679 8.8692 -0.79%
2011-12-16 0 25.25 25.25 25.45 24.65 25.65 1,325,551 33,430,497 25.220 8.984 8.984 9.055 8.770 9.126 3,725,572 8.9733 1.81%
2011-12-15 0 24.80 24.80 24.90 24.35 25.20 1,839,700 45,710,915 24.847 8.824 8.824 8.859 8.664 8.966 5,170,631 8.8405 -3.13%
2011-12-14 0 25.60 25.55 25.60 24.90 25.60 1,469,500 37,204,550 25.318 9.108 9.091 9.108 8.859 9.108 4,130,153 9.0080 0.59%
2011-12-13 0 25.45 25.35 25.50 24.60 25.60 1,570,641 39,545,539 25.178 9.055 9.019 9.073 8.753 9.108 4,414,418 8.9583 -0.78%
2011-12-12 0 25.65 25.60 25.70 25.50 26.50 1,008,741 25,873,986 25.650 9.126 9.108 9.144 9.073 9.429 2,835,151 9.1261 -1.16%
2011-12-09 0 25.95 25.90 26.10 25.75 26.40 1,539,436 40,042,109 26.011 9.233 9.215 9.286 9.162 9.393 4,326,714 9.2546 -2.81%
2011-12-08 0 26.70 26.55 26.75 26.25 26.90 1,896,500 50,358,721 26.554 9.500 9.446 9.518 9.340 9.571 5,330,272 9.4477 -0.74%
2011-12-07 0 26.90 26.75 26.90 26.65 27.10 1,437,598 38,650,649 26.886 9.571 9.518 9.571 9.482 9.642 4,040,490 9.5658 0.37%
2011-12-06 0 26.80 26.80 27.00 26.25 27.05 862,459 23,022,293 26.694 9.535 9.535 9.607 9.340 9.624 2,424,013 9.4976 -0.74%
2011-12-05 0 27.00 26.95 27.00 26.05 27.30 1,633,663 43,925,849 26.888 9.607 9.589 9.607 9.269 9.713 4,591,547 9.5667 0.93%
2011-12-02 0 26.75 26.70 26.75 26.20 27.20 2,627,346 70,084,074 26.675 9.518 9.500 9.518 9.322 9.678 7,384,376 9.4909 -0.93%
2011-12-01 0 27.00 26.95 27.00 26.80 28.50 5,961,352 161,711,269 27.127 9.607 9.589 9.607 9.535 10.14 16,754,879 9.6516 2.66%
2011-11-30 0 26.30 26.25 26.30 25.80 27.00 4,005,372 105,668,128 26.382 9.357 9.340 9.357 9.180 9.607 11,257,433 9.3865 -2.59%
2011-11-29 0 27.00 26.90 27.00 26.15 27.10 2,428,192 65,138,331 26.826 9.607 9.571 9.607 9.304 9.642 6,824,637 9.5446 0.93%
2011-11-28 0 26.75 26.65 26.85 26.30 26.85 1,735,000 46,279,275 26.674 9.518 9.482 9.553 9.357 9.553 4,876,363 9.4905 0.38%
2011-11-25 0 26.65 26.55 26.80 26.40 26.80 400,000 10,655,250 26.638 9.482 9.446 9.535 9.393 9.535 1,124,233 9.4778 -1.11%
2011-11-24 0 26.95 26.90 26.95 26.65 27.10 1,754,000 47,148,898 26.881 9.589 9.571 9.589 9.482 9.642 4,929,764 9.5641 -0.37%
2011-11-23 0 27.05 27.05 27.10 26.70 27.10 2,235,037 60,283,300 26.972 9.624 9.624 9.642 9.500 9.642 6,281,759 9.5966 -1.81%
2011-11-22 0 27.55 27.45 27.55 26.95 27.90 477,500 13,039,175 27.307 9.802 9.767 9.802 9.589 9.927 1,342,054 9.7158 0.18%
2011-11-21 0 27.50 27.40 27.70 27.15 28.20 2,531,327 69,637,979 27.510 9.784 9.749 9.856 9.660 10.03 7,114,506 9.7882 -3.00%
2011-11-18 0 28.35 28.25 28.50 27.90 29.20 1,731,120 49,286,530 28.471 10.09 10.05 10.14 9.927 10.39 4,865,458 10.130 -1.90%
2011-11-17 0 28.90 29.00 29.05 28.35 29.30 1,158,639 33,405,409 28.832 10.28 10.32 10.34 10.09 10.42 3,256,452 10.258 -0.17%
2011-11-16 0 28.95 28.80 29.00 28.50 29.80 523,000 15,059,475 28.794 10.30 10.25 10.32 10.14 10.60 1,469,935 10.245 -1.03%
2011-11-15 0 29.25 29.10 29.30 28.90 29.65 1,187,565 34,781,415 29.288 10.41 10.35 10.42 10.28 10.55 3,337,751 10.421 0.17%
2011-11-14 0 29.20 29.20 29.40 28.85 30.00 1,723,500 50,264,541 29.164 10.39 10.39 10.46 10.26 10.67 4,844,041 10.377 0.52%
2011-11-11 0 29.05 29.00 29.05 28.35 29.10 995,684 29,001,868 29.128 10.34 10.32 10.34 10.09 10.35 2,798,453 10.364 0.52%
2011-11-10 0 28.90 28.80 28.90 28.10 29.50 2,963,631 84,830,456 28.624 10.28 10.25 10.28 9.998 10.50 8,329,533 10.184 -5.25%
2011-11-09 0 30.50 30.45 30.60 30.45 31.10 1,473,010 45,192,568 30.680 10.85 10.83 10.89 10.83 11.07 4,140,018 10.916 1.16%
2011-11-08 0 30.15 30.10 30.15 29.95 31.40 522,164 15,918,094 30.485 10.73 10.71 10.73 10.66 11.17 1,467,586 10.846 0.33%
2011-11-07 0 30.05 29.80 30.15 29.75 30.95 963,073 28,975,568 30.087 10.69 10.60 10.73 10.58 11.01 2,706,797 10.705 -1.15%
2011-11-04 0 30.40 30.30 30.40 30.30 31.50 1,470,000 44,851,773 30.511 10.82 10.78 10.82 10.78 11.21 4,131,558 10.856 1.67%
2011-11-03 0 29.90 29.90 30.00 29.25 30.45 2,151,170 64,411,400 29.942 10.64 10.64 10.67 10.41 10.83 6,046,043 10.653 -0.66%
2011-11-02 0 30.10 30.10 30.15 28.30 30.15 2,664,415 77,956,409 29.258 10.71 10.71 10.73 10.07 10.73 7,488,561 10.410 5.24%
2011-11-01 0 28.60 28.50 28.60 28.15 28.90 1,060,737 30,241,318 28.510 10.18 10.14 10.18 10.02 10.28 2,981,290 10.144 -0.87%
2011-10-31 0 28.85 28.85 28.90 28.50 29.70 1,594,298 46,193,906 28.974 10.26 10.26 10.28 10.14 10.57 4,480,908 10.309 -0.69%
2011-10-28 0 29.05 29.00 29.05 29.00 30.30 3,152,317 93,059,825 29.521 10.34 10.32 10.34 10.32 10.78 8,859,851 10.504 -0.85%
2011-10-27 0 29.30 29.30 29.40 28.00 29.40 2,381,056 68,853,768 28.917 10.42 10.42 10.46 9.962 10.46 6,692,157 10.289 3.90%
2011-10-26 0 28.20 28.10 28.45 27.40 28.50 7,343,678 204,995,159 27.915 10.03 9.998 10.12 9.749 10.14 20,640,022 9.9319 -1.23%
2011-10-25 0 28.55 28.50 28.55 28.40 29.00 1,754,982 50,139,491 28.570 10.16 10.14 10.16 10.10 10.32 4,932,524 10.165 0.53%
2011-10-24 0 28.40 28.35 28.45 27.70 29.00 1,043,756 29,585,449 28.345 10.10 10.09 10.12 9.856 10.32 2,933,564 10.085 3.27%
2011-10-21 0 27.50 27.50 27.55 27.20 28.50 1,606,681 44,353,144 27.605 9.784 9.784 9.802 9.678 10.14 4,515,711 9.8220 -2.14%
2011-10-20 0 28.10 28.10 28.35 27.65 28.55 1,096,500 30,762,593 28.055 9.998 9.998 10.09 9.838 10.16 3,081,805 9.9820 -0.88%
2011-10-19 0 28.35 28.35 28.50 27.50 28.80 1,898,776 53,448,843 28.149 10.09 10.09 10.14 9.784 10.25 5,336,669 10.015 0.35%
2011-10-18 0 28.25 28.10 28.25 27.00 28.75 1,656,500 45,788,425 27.642 10.05 9.998 10.05 9.607 10.23 4,655,732 9.8348 -2.92%
2011-10-17 0 29.10 29.05 29.25 28.90 30.15 786,500 23,076,050 29.340 10.35 10.34 10.41 10.28 10.73 2,210,524 10.439 -1.36%
2011-10-14 0 29.50 29.25 29.30 28.25 29.65 1,453,444 42,419,610 29.186 10.50 10.41 10.42 10.05 10.55 4,085,026 10.384 -0.67%
2011-10-13 0 29.70 29.65 29.70 28.20 29.75 3,373,149 97,487,927 28.901 10.57 10.55 10.57 10.03 10.58 9,480,518 10.283 6.07%
2011-10-12 0 28.00 27.90 28.00 25.95 28.35 2,946,292 81,293,090 27.592 9.962 9.927 9.962 9.233 10.09 8,280,800 9.8171 6.67%
2011-10-11 0 26.25 26.20 26.25 26.15 26.55 1,456,138 38,382,348 26.359 9.340 9.322 9.340 9.304 9.446 4,092,598 9.3785 3.14%
2011-10-10 0 25.45 25.50 25.70 25.15 26.70 2,033,654 52,344,124 25.739 9.055 9.073 9.144 8.948 9.500 5,715,755 9.1579 -4.14%
2011-10-07 0 26.55 26.35 26.55 26.00 27.00 2,951,000 78,148,106 26.482 9.446 9.375 9.446 9.251 9.607 8,294,033 9.4222 5.78%
2011-10-06 0 25.10 25.10 25.20 23.45 25.50 4,624,640 114,403,478 24.738 8.931 8.931 8.966 8.343 9.073 12,997,938 8.8017 4.58%
2011-10-04 0 24.00 24.00 24.15 23.20 24.60 3,398,338 81,152,112 23.880 8.539 8.539 8.593 8.255 8.753 9,551,314 8.4964 0.42%
2011-10-03 0 23.90 23.70 24.00 22.90 24.45 3,089,100 73,342,320 23.742 8.504 8.432 8.539 8.148 8.699 8,682,174 8.4475 -4.59%
2011-09-30 0 25.05 24.85 25.05 23.80 26.00 3,867,270 95,274,132 24.636 8.913 8.842 8.913 8.468 9.251 10,869,286 8.7654 -0.99%
2011-09-28 0 25.30 25.20 25.40 24.90 25.90 1,325,000 33,471,462 25.261 9.002 8.966 9.037 8.859 9.215 3,724,023 8.9880 1.20%
2011-09-27 0 25.00 24.95 25.00 24.35 25.25 2,524,315 63,024,681 24.967 8.895 8.877 8.895 8.664 8.984 7,094,799 8.8832 5.04%
2011-09-26 0 23.80 23.80 23.85 23.60 25.95 2,362,090 56,847,506 24.067 8.468 8.468 8.486 8.397 9.233 6,638,852 8.5629 -5.74%
2011-09-23 0 25.25 25.15 25.25 23.45 25.35 1,267,146 31,207,837 24.628 8.984 8.948 8.984 8.343 9.019 3,561,420 8.7628 0.00%
2011-09-22 0 25.25 25.15 25.35 24.25 25.95 2,965,500 74,757,200 25.209 8.984 8.948 9.019 8.628 9.233 8,334,786 8.9693 -4.17%
2011-09-21 0 26.35 26.30 26.35 25.55 26.65 1,647,750 43,273,316 26.262 9.375 9.357 9.375 9.091 9.482 4,631,139 9.3440 0.00%
2011-09-20 0 26.35 26.15 26.40 25.60 26.80 1,794,800 46,943,441 26.155 9.375 9.304 9.393 9.108 9.535 5,044,436 9.3060 -0.75%
2011-09-19 0 26.55 26.60 26.75 26.25 27.55 3,411,906 92,059,414 26.982 9.446 9.464 9.518 9.340 9.802 9,589,448 9.6001 -3.45%
2011-09-16 0 27.50 27.35 27.65 27.35 28.50 3,361,810 93,845,819 27.915 9.784 9.731 9.838 9.731 10.14 9,448,649 9.9322 -0.54%
2011-09-15 0 27.65 27.60 27.65 27.45 29.10 4,357,707 122,412,967 28.091 9.838 9.820 9.838 9.767 10.35 12,247,700 9.9948 -4.66%
2011-09-14 0 29.00 28.95 29.00 28.25 29.60 3,123,897 90,890,913 29.095 10.32 10.30 10.32 10.05 10.53 8,779,974 10.352 -1.19%
2011-09-12 0 29.35 29.35 29.50 29.15 30.45 2,372,500 69,968,810 29.492 10.44 10.44 10.50 10.37 10.83 6,668,110 10.493 -4.24%
2011-09-09 0 30.65 30.55 30.75 30.20 31.50 2,324,872 71,188,098 30.620 10.91 10.87 10.94 10.75 11.21 6,534,247 10.895 -2.39%
2011-09-08 0 31.40 31.40 31.45 31.05 32.25 2,274,226 71,534,732 31.455 11.17 11.17 11.19 11.05 11.47 6,391,903 11.191 -0.63%
2011-09-07 0 31.60 31.60 31.65 30.95 32.10 2,211,495 69,536,312 31.443 11.24 11.24 11.26 11.01 11.42 6,215,592 11.187 0.64%
2011-09-06 0 31.40 31.40 31.50 30.80 31.75 1,066,230 33,443,967 31.367 11.17 11.17 11.21 10.96 11.30 2,996,729 11.160 -0.95%
2011-09-05 0 32.10 32.10 32.15 31.95 32.60 1,139,563 36,616,381 32.132 11.28 11.28 11.30 11.23 11.45 3,243,252 11.290 -2.13%
2011-09-02 0 32.80 32.80 33.00 32.55 33.80 1,816,500 59,848,126 32.947 11.52 11.52 11.60 11.44 11.88 5,169,847 11.576 -1.80%
2011-09-01 0 33.40 33.35 33.55 33.30 34.60 1,248,975 42,185,728 33.776 11.74 11.72 11.79 11.70 12.16 3,554,643 11.868 -0.74%
2011-08-31 0 33.65 33.55 33.80 33.15 33.90 1,257,230 42,245,407 33.602 11.82 11.79 11.88 11.65 11.91 3,578,138 11.807 0.90%
2011-08-30 0 33.35 33.30 33.45 32.90 33.75 985,500 32,815,375 33.298 11.72 11.70 11.75 11.56 11.86 2,804,781 11.700 2.14%
2011-08-29 0 32.65 32.55 32.65 32.30 33.35 1,171,454 38,125,142 32.545 11.47 11.44 11.47 11.35 11.72 3,334,015 11.435 -0.91%
2011-08-26 0 32.95 32.95 33.00 32.50 33.05 966,000 31,722,781 32.839 11.58 11.58 11.60 11.42 11.61 2,749,283 11.539 -0.75%
2011-08-25 0 33.20 33.20 33.30 31.85 33.45 2,101,325 69,370,405 33.013 11.67 11.67 11.70 11.19 11.75 5,980,473 11.599 4.24%
2011-08-24 0 31.85 31.85 31.90 31.50 33.00 3,381,000 108,272,229 32.024 11.19 11.19 11.21 11.07 11.60 9,622,490 11.252 -2.90%
2011-08-23 0 32.80 32.70 32.75 32.30 33.50 711,431 23,355,086 32.828 11.52 11.49 11.51 11.35 11.77 2,024,767 11.535 0.31%
2011-08-22 0 32.70 32.75 32.90 31.20 33.30 1,364,108 43,963,837 32.229 11.49 11.51 11.56 10.96 11.70 3,882,318 11.324 -1.51%
2011-08-19 0 33.20 33.20 33.35 32.80 33.80 1,323,176 43,674,814 33.008 11.67 11.67 11.72 11.52 11.88 3,765,823 11.598 -3.07%
2011-08-18 0 34.25 34.10 34.30 33.85 34.70 750,000 25,613,325 34.151 12.03 11.98 12.05 11.89 12.19 2,134,536 11.999 0.74%
2011-08-17 0 34.00 33.85 34.00 33.70 34.50 926,325 31,390,837 33.887 11.95 11.89 11.95 11.84 12.12 2,636,366 11.907 0.29%
2011-08-16 0 33.90 33.90 34.10 33.80 34.80 1,128,000 38,624,752 34.242 11.91 11.91 11.98 11.88 12.23 3,210,343 12.031 -0.59%
2011-08-15 0 34.10 34.00 34.20 33.55 34.70 1,188,449 40,246,865 33.865 11.98 11.95 12.02 11.79 12.19 3,382,384 11.899 1.04%
2011-08-12 0 33.75 33.85 33.90 33.65 34.05 768,000 26,004,866 33.861 11.86 11.89 11.91 11.82 11.96 2,185,765 11.897 0.45%
2011-08-11 0 33.60 33.55 33.65 33.10 34.00 1,156,886 38,802,832 33.541 11.81 11.79 11.82 11.63 11.95 3,292,554 11.785 -0.30%
2011-08-10 0 33.70 33.65 33.70 33.30 34.40 2,098,087 71,124,600 33.900 11.84 11.82 11.84 11.70 12.09 5,971,257 11.911 0.45%
2011-08-09 0 33.55 33.35 33.65 31.80 34.00 1,358,544 45,042,185 33.155 11.79 11.72 11.82 11.17 11.95 3,866,482 11.649 -2.75%
2011-08-08 0 34.50 34.50 34.60 33.10 35.80 4,388,211 148,968,927 33.948 12.12 12.12 12.16 11.63 12.58 12,489,061 11.928 -3.90%
2011-08-05 0 35.90 35.85 36.05 34.70 36.00 3,062,318 107,979,654 35.261 12.61 12.60 12.67 12.19 12.65 8,715,506 12.389 -3.62%
2011-08-04 0 37.25 37.20 37.30 36.65 37.80 1,909,493 70,696,386 37.024 13.09 13.07 13.11 12.88 13.28 5,434,510 13.009 -1.59%
2011-08-03 0 37.85 37.85 37.90 37.40 37.95 1,333,923 50,320,698 37.724 13.30 13.30 13.32 13.14 13.33 3,796,410 13.255 -1.56%
2011-08-02 0 38.45 38.25 38.55 37.95 38.55 810,000 31,027,033 38.305 13.51 13.44 13.55 13.33 13.55 2,305,299 13.459 0.39%
2011-08-01 0 38.30 38.25 38.30 37.80 38.55 1,789,399 68,561,651 38.315 13.46 13.44 13.46 13.28 13.55 5,092,716 13.463 1.32%
2011-07-29 0 37.80 37.80 37.90 37.50 38.30 620,550 23,476,852 37.832 13.28 13.28 13.32 13.18 13.46 1,766,115 13.293 -0.26%
2011-07-28 0 37.90 37.85 37.90 37.10 38.15 544,389 20,623,490 37.884 13.32 13.30 13.32 13.04 13.40 1,549,358 13.311 0.26%
2011-07-27 0 37.80 37.80 37.85 37.50 37.95 561,106 21,198,028 37.779 13.28 13.28 13.30 13.18 13.33 1,596,935 13.274 0.53%
2011-07-26 0 37.60 37.50 37.65 36.85 37.80 689,000 25,891,350 37.578 13.21 13.18 13.23 12.95 13.28 1,960,927 13.204 1.62%
2011-07-25 0 37.00 37.00 37.20 36.60 37.70 736,947 27,215,593 36.930 13.00 13.00 13.07 12.86 13.25 2,097,387 12.976 -0.80%
2011-07-22 0 37.30 37.30 37.45 37.10 38.20 934,412 35,041,030 37.501 13.11 13.11 13.16 13.04 13.42 2,659,382 13.176 0.95%
2011-07-21 0 36.95 36.85 37.00 36.40 37.20 1,519,000 55,988,450 36.859 12.98 12.95 13.00 12.79 13.07 4,323,148 12.951 1.79%
2011-07-20 0 36.30 36.30 36.35 35.95 36.40 952,577 34,514,299 36.233 12.75 12.75 12.77 12.63 12.79 2,711,080 12.731 1.97%
2011-07-19 0 35.60 35.40 35.65 35.20 36.00 1,330,105 47,122,711 35.428 12.51 12.44 12.53 12.37 12.65 3,785,543 12.448 -0.28%
2011-07-18 0 35.70 35.60 35.75 35.45 36.35 1,143,711 40,851,820 35.719 12.54 12.51 12.56 12.46 12.77 3,255,057 12.550 -0.83%
2011-07-15 0 36.00 36.00 36.05 35.30 36.50 2,186,020 78,571,518 35.943 12.65 12.65 12.67 12.40 12.82 6,221,519 12.629 -1.64%
2011-07-14 0 36.60 36.45 36.60 36.30 37.20 1,449,437 52,798,041 36.427 12.86 12.81 12.86 12.75 13.07 4,125,168 12.799 -0.41%
2011-07-13 0 36.75 36.80 36.85 36.40 36.95 528,000 19,349,825 36.647 12.91 12.93 12.95 12.79 12.98 1,502,714 12.877 0.41%
2011-07-12 0 36.60 36.40 36.55 36.10 37.20 2,243,294 81,715,775 36.427 12.86 12.79 12.84 12.68 13.07 6,384,524 12.799 -2.27%
2011-07-11 0 37.45 37.40 37.50 36.90 37.65 1,167,924 43,649,678 37.374 13.16 13.14 13.18 12.97 13.23 3,323,968 13.132 0.54%
2011-07-08 0 37.25 37.20 37.35 36.95 37.70 3,118,430 115,993,767 37.196 13.09 13.07 13.12 12.98 13.25 8,875,203 13.069 0.13%
2011-07-07 0 37.20 37.15 37.25 36.90 38.50 2,719,444 102,045,309 37.524 13.07 13.05 13.09 12.97 13.53 7,739,670 13.185 -1.85%
2011-07-06 0 37.90 37.90 37.95 37.60 38.25 2,445,474 92,776,637 37.938 13.32 13.32 13.33 13.21 13.44 6,959,938 13.330 0.13%
2011-07-05 0 37.85 37.85 38.00 37.65 38.65 1,532,688 58,527,072 38.186 13.30 13.30 13.35 13.23 13.58 4,362,104 13.417 0.40%
2011-07-04 0 37.70 37.65 37.70 37.45 38.90 1,438,570 54,701,324 38.025 13.25 13.23 13.25 13.16 13.67 4,094,240 13.361 0.53%
2011-06-30 0 37.50 37.30 37.55 36.65 37.80 2,750,000 102,858,887 37.403 13.18 13.11 13.19 12.88 13.28 7,826,633 13.142 2.46%
2011-06-29 0 36.60 36.55 36.60 36.20 36.85 1,435,100 52,452,910 36.550 12.86 12.84 12.86 12.72 12.95 4,084,364 12.842 1.39%
2011-06-28 0 36.10 35.85 36.10 35.85 37.25 3,027,744 109,898,336 36.297 12.68 12.60 12.68 12.60 13.09 8,617,106 12.754 -1.63%
2011-06-27 0 36.70 36.65 36.70 35.80 37.20 1,787,689 64,789,843 36.242 12.90 12.88 12.90 12.58 13.07 5,087,850 12.734 0.14%
2011-06-24 0 36.65 36.60 36.75 36.00 37.15 3,081,208 112,902,822 36.642 12.88 12.86 12.91 12.65 13.05 8,769,267 12.875 1.52%
2011-06-23 0 36.10 36.00 36.15 35.75 36.50 3,467,505 124,738,159 35.973 12.68 12.65 12.70 12.56 12.82 9,868,687 12.640 -0.55%
2011-06-22 0 36.30 36.30 36.35 36.20 37.45 2,536,819 92,616,464 36.509 12.75 12.75 12.77 12.72 13.16 7,219,910 12.828 -0.95%
2011-06-21 0 36.65 36.65 36.80 36.45 37.35 2,121,174 78,001,421 36.773 12.88 12.88 12.93 12.81 13.12 6,036,964 12.921 -0.41%
2011-06-20 0 36.80 36.80 36.85 36.70 37.55 3,783,515 139,880,183 36.971 12.93 12.93 12.95 12.90 13.19 10,768,067 12.990 -1.47%
2011-06-17 0 37.35 37.45 37.50 37.25 37.85 991,523 37,176,543 37.494 13.12 13.16 13.18 13.09 13.30 2,821,923 13.174 -0.80%
2011-06-16 0 37.65 37.50 37.55 37.05 37.90 2,203,177 82,556,247 37.471 13.23 13.18 13.19 13.02 13.32 6,270,349 13.166 -1.05%
2011-06-15 0 38.05 37.75 38.05 37.60 38.60 1,902,219 72,141,775 37.925 13.37 13.26 13.37 13.21 13.56 5,413,808 13.326 0.00%
2011-06-14 0 38.05 38.05 38.35 38.00 38.60 1,041,598 39,742,387 38.155 13.37 13.37 13.47 13.35 13.56 2,964,438 13.406 -0.39%
2011-06-13 0 38.20 38.15 38.20 38.00 38.90 2,585,423 98,757,080 38.198 13.42 13.40 13.42 13.35 13.67 7,358,239 13.421 -2.18%
2011-06-10 0 39.05 39.05 39.10 38.75 39.80 1,187,174 46,502,718 39.171 13.72 13.72 13.74 13.62 13.98 3,378,755 13.763 -1.14%
2011-06-09 0 39.50 39.40 39.50 39.10 39.65 728,899 28,670,967 39.335 13.88 13.84 13.88 13.74 13.93 2,074,482 13.821 0.13%
2011-06-08 0 39.45 39.40 39.60 39.05 39.90 1,639,262 64,682,885 39.459 13.86 13.84 13.91 13.72 14.02 4,665,419 13.864 -0.25%
2011-06-07 0 39.55 39.45 39.70 39.05 40.05 1,705,434 67,310,265 39.468 13.90 13.86 13.95 13.72 14.07 4,853,748 13.868 -1.37%
2011-06-03 0 40.10 40.00 40.05 39.00 40.20 1,224,442 48,674,141 39.752 14.09 14.05 14.07 13.70 14.12 3,484,821 13.967 0.75%
2011-06-02 0 39.80 39.75 39.80 39.35 40.40 1,513,982 60,529,740 39.980 13.98 13.97 13.98 13.83 14.20 4,308,866 14.048 -0.38%
2011-06-01 0 39.95 40.00 40.10 39.85 40.80 2,560,600 103,028,887 40.236 14.04 14.05 14.09 14.00 14.34 7,287,592 14.138 0.63%
2011-05-31 0 39.70 39.55 39.70 39.00 40.00 2,158,028 85,281,865 39.518 13.95 13.90 13.95 13.70 14.05 6,141,852 13.885 1.53%
2011-05-30 0 39.10 39.00 39.10 38.45 39.20 685,778 26,745,801 39.001 13.74 13.70 13.74 13.51 13.77 1,951,757 13.703 1.16%
2011-05-27 0 38.65 38.60 38.80 38.25 38.95 632,500 24,491,775 38.722 13.58 13.56 13.63 13.44 13.69 1,800,126 13.606 0.39%
2011-05-26 0 38.50 38.40 38.45 38.15 38.75 801,000 30,834,643 38.495 13.53 13.49 13.51 13.40 13.62 2,279,685 13.526 -0.26%
2011-05-25 0 38.60 38.50 38.70 38.20 38.75 854,492 32,913,043 38.518 13.56 13.53 13.60 13.42 13.62 2,431,926 13.534 -0.13%
2011-05-24 0 38.65 38.50 38.65 38.00 38.80 906,331 34,880,205 38.485 13.58 13.53 13.58 13.35 13.63 2,579,462 13.522 0.78%
2011-05-23 0 38.35 38.25 38.45 37.90 38.70 1,003,426 38,466,527 38.335 13.47 13.44 13.51 13.32 13.60 2,855,799 13.470 -0.78%
2011-05-20 0 38.65 38.65 38.70 38.35 39.20 1,170,600 45,291,580 38.691 13.58 13.58 13.60 13.47 13.77 3,331,584 13.595 -0.77%
2011-05-19 0 38.95 38.75 38.95 38.50 39.15 1,724,500 66,908,410 38.799 13.69 13.62 13.69 13.53 13.76 4,908,011 13.632 1.70%
2011-05-18 0 38.30 38.30 38.35 38.10 38.45 1,283,059 49,166,435 38.320 13.46 13.46 13.47 13.39 13.51 3,651,648 13.464 0.39%
2011-05-17 0 38.15 38.20 38.25 37.80 38.85 1,017,500 39,026,762 38.356 13.40 13.42 13.44 13.28 13.65 2,895,854 13.477 0.13%
2011-05-16 0 38.10 38.05 38.15 37.90 38.75 3,359,319 128,466,468 38.242 13.39 13.37 13.40 13.32 13.62 9,560,785 13.437 -2.93%
2011-05-13 0 39.25 39.20 39.30 38.60 40.00 2,130,629 83,328,569 39.110 13.79 13.77 13.81 13.56 14.05 6,063,874 13.742 -0.38%
2011-05-12 0 39.40 39.40 39.50 39.30 39.80 864,536 34,155,243 39.507 13.84 13.84 13.88 13.81 13.98 2,460,511 13.881 -0.51%
2011-05-11 0 39.60 39.50 39.65 39.30 40.70 2,429,592 96,159,075 39.578 13.91 13.88 13.93 13.81 14.30 6,914,737 13.906 -1.00%
2011-05-09 0 40.00 40.00 40.20 40.00 40.35 1,798,000 71,824,991 39.947 14.05 14.05 14.12 14.05 14.18 5,117,195 14.036 0.76%
2011-05-06 0 39.70 39.65 39.70 39.05 40.75 4,483,170 177,924,184 39.687 13.95 13.93 13.95 13.72 14.32 12,759,319 13.945 -1.61%
2011-05-05 0 40.35 40.20 40.45 40.00 40.75 439,101 17,686,617 40.279 14.18 14.12 14.21 14.05 14.32 1,249,703 14.153 0.25%
2011-05-04 0 40.25 40.25 40.40 39.55 41.30 1,721,080 68,712,863 39.924 14.14 14.14 14.20 13.90 14.51 4,898,277 14.028 -1.35%
2011-05-03 0 40.80 40.80 40.90 40.40 41.95 1,832,725 74,625,654 40.718 14.34 14.34 14.37 14.20 14.74 5,216,024 14.307 -1.45%
2011-04-29 0 41.40 41.25 41.45 40.95 41.70 2,573,655 106,108,850 41.229 14.55 14.49 14.56 14.39 14.65 7,324,747 14.486 0.24%
2011-04-28 0 41.30 41.20 41.40 41.00 41.70 3,446,449 142,590,342 41.373 14.51 14.48 14.55 14.41 14.65 9,808,761 14.537 1.28%
2011-04-27 0 41.30 41.15 41.35 40.95 41.45 1,893,078 78,120,758 41.267 14.33 14.28 14.35 14.21 14.38 5,456,493 14.317 1.10%
2011-04-26 0 40.85 40.85 40.90 40.35 41.50 1,795,500 73,630,175 41.008 14.17 14.17 14.19 14.00 14.40 5,175,241 14.227 0.00%
2011-04-21 0 40.85 40.75 40.85 39.30 41.35 8,170,513 330,006,345 40.390 14.17 14.14 14.17 13.63 14.35 23,550,192 14.013 3.29%
2011-04-20 0 39.55 39.50 39.55 38.95 39.80 6,738,278 263,175,126 39.057 13.72 13.70 13.72 13.51 13.81 19,422,005 13.550 1.80%
2011-04-19 0 38.85 38.80 38.90 38.40 39.75 2,173,009 84,613,571 38.938 13.48 13.46 13.50 13.32 13.79 6,263,350 13.509 -1.27%
2011-04-18 0 39.35 39.35 39.40 39.00 39.55 3,181,022 125,359,537 39.409 13.65 13.65 13.67 13.53 13.72 9,168,785 13.672 -1.38%
2011-04-15 0 39.90 39.75 39.90 39.70 40.75 3,244,862 130,050,010 40.079 13.84 13.79 13.84 13.77 14.14 9,352,794 13.905 -0.75%
2011-04-14 0 40.20 40.15 40.20 39.55 40.65 3,163,973 127,373,335 40.257 13.95 13.93 13.95 13.72 14.10 9,119,644 13.967 0.50%
2011-04-13 0 40.00 39.85 40.00 38.65 40.30 2,142,766 84,890,113 39.617 13.88 13.83 13.88 13.41 13.98 6,176,179 13.745 1.39%
2011-04-12 0 39.45 39.35 39.45 39.00 40.25 2,363,364 93,193,345 39.432 13.69 13.65 13.69 13.53 13.96 6,812,017 13.681 -2.11%
2011-04-11 0 40.30 40.15 40.30 39.80 40.50 2,188,714 88,025,680 40.218 13.98 13.93 13.98 13.81 14.05 6,308,617 13.953 0.50%
2011-04-08 0 40.10 40.10 40.15 39.60 40.45 2,807,935 112,738,462 40.150 13.91 13.91 13.93 13.74 14.03 8,093,422 13.930 0.75%
2011-04-07 0 39.80 39.80 39.85 39.55 40.70 1,622,500 64,911,325 40.007 13.81 13.81 13.83 13.72 14.12 4,676,596 13.880 -1.24%
2011-04-06 0 40.30 40.05 40.25 39.50 40.70 2,980,411 119,519,107 40.102 13.98 13.89 13.96 13.70 14.12 8,590,556 13.913 0.37%
2011-04-04 0 40.15 39.90 40.15 39.45 40.15 4,247,800 169,684,275 39.946 13.93 13.84 13.93 13.69 13.93 12,243,602 13.859 2.42%
2011-04-01 0 39.20 39.10 39.30 38.20 39.35 1,754,500 68,406,939 38.989 13.60 13.57 13.63 13.25 13.65 5,057,065 13.527 0.77%
2011-03-31 0 38.90 38.65 39.00 38.15 39.80 2,940,283 113,991,591 38.769 13.50 13.41 13.53 13.24 13.81 8,474,894 13.451 2.23%
2011-03-30 0 38.05 38.00 38.05 37.60 38.30 3,168,378 120,382,588 37.995 13.20 13.18 13.20 13.04 13.29 9,132,341 13.182 1.74%
2011-03-29 0 37.40 37.40 37.45 37.20 37.45 4,680,419 175,047,348 37.400 12.98 12.98 12.99 12.91 12.99 13,490,556 12.976 0.13%
2011-03-28 0 37.35 37.35 37.40 37.20 37.80 4,104,154 153,557,275 37.415 12.96 12.96 12.98 12.91 13.11 11,829,565 12.981 0.54%
2011-03-25 0 37.15 37.10 37.15 36.70 38.20 6,263,000 232,636,854 37.145 12.89 12.87 12.89 12.73 13.25 18,052,092 12.887 -1.98%
2011-03-24 0 37.90 37.80 37.85 37.65 38.30 4,355,000 165,252,954 37.946 13.15 13.11 13.13 13.06 13.29 12,552,588 13.165 -0.92%
2011-03-23 0 38.25 38.20 38.30 38.15 38.90 2,777,004 106,740,325 38.437 13.27 13.25 13.29 13.24 13.50 8,004,268 13.335 -1.54%
2011-03-22 0 38.85 38.85 38.90 37.60 39.00 3,757,400 144,280,935 38.399 13.48 13.48 13.50 13.04 13.53 10,830,102 13.322 3.05%
2011-03-21 0 37.70 37.65 37.70 37.10 37.85 2,556,849 96,060,452 37.570 13.08 13.06 13.08 12.87 13.13 7,369,707 13.035 1.07%
2011-03-18 0 37.30 37.30 37.35 37.20 38.40 3,268,100 123,126,500 37.675 12.94 12.94 12.96 12.91 13.32 9,419,774 13.071 -0.67%
2011-03-17 0 37.55 37.45 37.55 37.00 37.90 1,531,800 57,424,265 37.488 13.03 12.99 13.03 12.84 13.15 4,415,168 13.006 -1.44%
2011-03-16 0 38.10 37.95 38.15 37.35 38.30 1,786,553 67,498,005 37.781 13.22 13.17 13.24 12.96 13.29 5,149,452 13.108 1.33%
2011-03-15 0 37.60 37.55 37.60 37.40 38.50 1,708,643 64,425,696 37.706 13.04 13.03 13.04 12.98 13.36 4,924,889 13.082 -2.21%
2011-03-14 0 38.45 38.30 38.60 37.95 38.80 1,395,500 53,729,075 38.502 13.34 13.29 13.39 13.17 13.46 4,022,305 13.358 0.52%
2011-03-11 0 38.25 38.20 38.30 37.60 38.40 2,614,737 99,155,950 37.922 13.27 13.25 13.29 13.04 13.32 7,536,560 13.157 -1.54%
2011-03-10 0 38.85 38.85 38.90 38.55 39.80 2,469,015 95,953,753 38.863 13.48 13.48 13.50 13.37 13.81 7,116,539 13.483 -2.63%
2011-03-09 0 39.90 39.75 39.90 39.45 40.45 1,952,000 77,812,168 39.863 13.84 13.79 13.84 13.69 14.03 5,626,327 13.830 -0.50%
2011-03-08 0 40.10 40.05 40.15 39.05 40.30 2,034,559 80,511,738 39.572 13.91 13.89 13.93 13.55 13.98 5,864,290 13.729 -0.12%
2011-03-07 0 40.15 40.05 40.10 39.15 40.50 1,973,615 78,769,929 39.911 13.93 13.89 13.91 13.58 14.05 5,688,628 13.847 1.77%
2011-03-04 0 39.45 39.45 39.50 38.75 39.80 1,792,000 70,555,579 39.373 13.69 13.69 13.70 13.44 13.81 5,165,152 13.660 1.02%
2011-03-03 0 39.05 38.85 38.90 37.50 40.20 2,171,500 85,400,188 39.328 13.55 13.48 13.50 13.01 13.95 6,259,000 13.644 0.64%
2011-03-02 0 38.80 38.75 38.85 38.00 39.15 1,921,466 74,465,513 38.755 13.46 13.44 13.48 13.18 13.58 5,538,317 13.446 1.04%
2011-03-01 0 38.40 38.40 38.45 38.00 39.05 3,383,526 129,583,784 38.298 13.32 13.32 13.34 13.18 13.55 9,752,471 13.287 1.86%
2011-02-28 0 37.70 37.70 37.75 36.95 37.95 3,839,300 143,612,930 37.406 13.08 13.08 13.10 12.82 13.17 11,066,166 12.978 0.27%
2011-02-25 0 37.60 37.45 37.60 36.55 38.00 3,985,702 148,570,195 37.276 13.04 12.99 13.04 12.68 13.18 11,488,146 12.932 0.67%
2011-02-24 0 37.35 37.20 37.35 36.95 38.30 3,244,500 122,545,072 37.770 12.96 12.91 12.96 12.82 13.29 9,351,750 13.104 0.27%
2011-02-23 0 37.25 37.10 37.35 37.05 37.80 2,270,011 84,839,191 37.374 12.92 12.87 12.96 12.85 13.11 6,542,942 12.967 -0.93%
2011-02-22 0 37.60 37.40 37.60 37.30 38.30 2,076,184 78,160,934 37.646 13.04 12.98 13.04 12.94 13.29 5,984,267 13.061 -1.96%
2011-02-21 0 38.35 38.35 38.40 38.05 39.20 1,415,768 54,472,480 38.476 13.31 13.31 13.32 13.20 13.60 4,080,724 13.349 -1.16%
2011-02-18 0 38.80 38.75 38.80 38.40 39.00 935,866 36,264,701 38.750 13.46 13.44 13.46 13.32 13.53 2,697,484 13.444 0.78%
2011-02-17 0 38.50 38.55 38.70 38.15 39.70 3,648,000 141,373,161 38.754 13.36 13.37 13.43 13.24 13.77 10,514,774 13.445 -1.16%
2011-02-16 0 38.95 39.10 39.15 38.65 39.35 1,954,500 76,060,653 38.916 13.51 13.57 13.58 13.41 13.65 5,633,532 13.501 0.52%
2011-02-15 0 38.75 38.75 38.85 38.25 39.20 3,328,705 128,771,945 38.685 13.44 13.44 13.48 13.27 13.60 9,594,458 13.421 0.39%
2011-02-14 0 38.60 38.50 38.75 37.15 38.75 3,463,000 131,559,667 37.990 13.39 13.36 13.44 12.89 13.44 9,981,542 13.180 2.52%
2011-02-11 0 37.65 37.65 37.80 37.05 38.40 3,288,500 123,621,088 37.592 13.06 13.06 13.11 12.85 13.32 9,478,573 13.042 -1.70%
2011-02-10 0 38.30 38.25 38.50 38.15 38.95 5,679,036 219,155,522 38.590 13.29 13.27 13.36 13.24 13.51 16,368,910 13.389 -2.79%
2011-02-09 0 39.40 39.35 39.45 39.35 40.30 2,527,807 99,988,690 39.556 13.67 13.65 13.69 13.65 13.98 7,285,998 13.723 -2.11%
2011-02-08 0 40.25 40.10 40.25 39.45 40.75 3,771,729 150,697,259 39.954 13.96 13.91 13.96 13.69 14.14 10,871,403 13.862 -0.37%
2011-02-07 0 40.40 40.30 40.45 39.95 41.40 2,367,324 95,861,095 40.493 14.02 13.98 14.03 13.86 14.36 6,823,431 14.049 -1.82%
2011-02-02 0 41.15 40.95 41.15 40.85 41.65 1,841,901 75,617,312 41.054 14.28 14.21 14.28 14.17 14.45 5,308,984 14.243 0.37%
2011-02-01 0 41.00 40.85 41.00 40.55 42.00 5,944,500 243,665,585 40.990 14.22 14.17 14.22 14.07 14.57 17,134,067 14.221 -1.56%
2011-01-31 0 41.65 41.40 42.00 40.55 42.05 3,341,293 137,542,803 41.165 14.45 14.36 14.57 14.07 14.59 9,630,741 14.282 -1.42%
2011-01-28 0 42.25 42.20 42.30 41.60 42.80 1,791,608 75,644,124 42.221 14.66 14.64 14.68 14.43 14.85 5,164,022 14.648 -0.24%
2011-01-27 0 42.35 42.35 42.40 41.80 42.90 1,641,414 69,503,065 42.343 14.69 14.69 14.71 14.50 14.88 4,731,112 14.691 -1.40%
2011-01-26 0 42.95 42.80 43.00 42.60 44.10 1,430,524 61,606,778 43.066 14.90 14.85 14.92 14.78 15.30 4,123,256 14.941 -2.16%
2011-01-25 0 43.90 43.70 43.90 43.15 44.40 2,443,364 107,366,989 43.942 15.23 15.16 15.23 14.97 15.40 7,042,605 15.245 1.04%
2011-01-24 0 43.45 43.40 43.45 42.85 43.95 2,793,904 122,008,788 43.670 15.07 15.06 15.07 14.87 15.25 8,052,980 15.151 1.76%
2011-01-21 0 42.70 42.65 42.75 42.05 43.40 2,532,908 108,280,426 42.749 14.81 14.80 14.83 14.59 15.06 7,300,701 14.832 0.35%
2011-01-20 0 42.55 42.50 42.60 41.90 42.80 2,040,490 86,370,497 42.328 14.76 14.74 14.78 14.54 14.85 5,881,385 14.685 -0.82%
2011-01-19 0 42.90 42.85 42.95 42.75 43.95 1,153,205 49,577,205 42.991 14.88 14.87 14.90 14.83 15.25 3,323,928 14.915 -0.81%
2011-01-18 0 43.25 43.20 43.25 43.00 43.80 999,715 43,478,203 43.491 15.01 14.99 15.01 14.92 15.20 2,881,518 15.089 1.05%
2011-01-17 0 42.80 42.65 42.90 41.95 43.00 1,288,166 54,816,646 42.554 14.85 14.80 14.88 14.55 14.92 3,712,932 14.764 -0.47%
2011-01-14 0 43.00 42.90 43.00 42.55 43.20 1,263,555 54,232,578 42.921 14.92 14.88 14.92 14.76 14.99 3,641,994 14.891 -0.58%
2011-01-13 0 43.25 43.15 43.35 42.95 43.95 807,264 34,899,861 43.232 15.01 14.97 15.04 14.90 15.25 2,326,809 14.999 -0.46%
2011-01-12 0 43.45 43.30 43.60 43.30 44.20 1,565,770 68,602,850 43.814 15.07 15.02 15.13 15.02 15.33 4,513,081 15.201 -0.11%
2011-01-11 0 43.50 43.45 43.60 42.50 43.75 675,500 29,214,000 43.248 15.09 15.07 15.13 14.74 15.18 1,947,020 15.004 0.12%
2011-01-10 0 43.45 43.45 43.50 42.85 43.75 721,974 31,388,736 43.476 15.07 15.07 15.09 14.87 15.18 2,080,974 15.084 -0.34%
2011-01-07 0 43.60 43.45 43.60 43.45 44.10 2,865,381 125,463,744 43.786 15.13 15.07 15.13 15.07 15.30 8,259,001 15.191 0.11%
2011-01-06 0 43.55 43.45 43.55 42.50 44.10 2,592,700 112,703,400 43.470 15.11 15.07 15.11 14.74 15.30 7,473,042 15.081 0.46%
2011-01-05 0 43.35 43.05 43.10 42.15 43.65 3,675,750 158,850,425 43.216 15.04 14.94 14.95 14.62 15.14 10,594,759 14.993 2.00%
2011-01-04 0 42.50 42.45 42.50 42.00 43.40 3,465,189 147,740,014 42.635 14.74 14.73 14.74 14.57 15.06 9,987,851 14.792 2.16%
2011-01-03 0 41.60 41.50 41.60 40.60 42.20 1,290,500 53,550,925 41.496 14.43 14.40 14.43 14.09 14.64 3,719,659 14.397 2.72%
2010-12-31 0 40.50 40.50 40.90 40.30 41.80 613,914 25,069,154 40.835 14.05 14.05 14.19 13.98 14.50 1,769,509 14.167 -1.70%
2010-12-30 0 41.20 41.05 41.25 40.95 41.45 586,500 24,115,384 41.117 14.29 14.24 14.31 14.21 14.38 1,690,492 14.265 -0.12%
2010-12-29 0 41.25 41.10 41.25 40.80 42.50 404,517 16,676,714 41.226 14.31 14.26 14.31 14.16 14.74 1,165,955 14.303 -0.24%
2010-12-28 0 41.35 41.35 41.50 40.65 42.05 589,693 24,283,970 41.181 14.35 14.35 14.40 14.10 14.59 1,699,695 14.287 -0.24%
2010-12-24 0 41.45 41.45 41.50 41.20 41.55 50,000 2,065,885 41.318 14.38 14.38 14.40 14.29 14.42 144,117 14.335 0.24%
2010-12-23 0 41.35 41.35 41.55 41.20 42.30 387,000 16,114,463 41.639 14.35 14.35 14.42 14.29 14.68 1,115,465 14.446 -0.84%
2010-12-22 0 41.70 41.45 41.60 41.00 41.90 1,269,000 52,790,288 41.600 14.47 14.38 14.43 14.22 14.54 3,657,689 14.433 2.21%
2010-12-21 0 40.80 40.75 40.80 39.95 41.80 2,497,000 102,179,250 40.921 14.16 14.14 14.16 13.86 14.50 7,197,202 14.197 0.62%
2010-12-20 0 40.55 40.55 40.80 40.05 41.40 1,672,800 68,234,289 40.790 14.07 14.07 14.16 13.89 14.36 4,821,577 14.152 -1.10%
2010-12-17 0 41.00 40.95 41.20 40.70 42.30 2,990,500 123,474,840 41.289 14.22 14.21 14.29 14.12 14.68 8,619,636 14.325 1.23%
2010-12-16 0 40.50 40.35 40.70 40.15 41.00 1,814,423 73,166,670 40.325 14.05 14.00 14.12 13.93 14.22 5,229,783 13.990 0.00%
2010-12-15 0 40.50 40.25 40.50 40.15 41.25 2,486,535 101,365,973 40.766 14.05 13.96 14.05 13.93 14.31 7,167,038 14.143 -1.10%
2010-12-14 0 40.95 40.95 41.10 40.00 41.45 5,276,000 215,420,849 40.830 14.21 14.21 14.26 13.88 14.38 15,207,223 14.166 2.38%
2010-12-13 0 40.00 39.95 40.05 39.75 40.20 2,514,350 100,378,130 39.922 13.88 13.86 13.89 13.79 13.95 7,247,210 13.851 0.88%
2010-12-10 0 39.65 39.60 39.95 39.30 40.10 4,786,360 190,313,641 39.762 13.76 13.74 13.86 13.63 13.91 13,795,914 13.795 -0.50%
2010-12-09 0 39.85 39.75 39.90 38.80 39.90 7,305,500 286,961,521 39.280 13.83 13.79 13.84 13.46 13.84 21,056,931 13.628 3.24%
2010-12-08 0 38.60 38.60 38.65 38.30 39.00 2,141,899 82,828,861 38.671 13.39 13.39 13.41 13.29 13.53 6,173,680 13.416 -0.90%
2010-12-07 0 38.95 38.85 38.90 38.30 39.00 2,616,686 101,302,651 38.714 13.51 13.48 13.50 13.29 13.53 7,542,177 13.431 0.00%
2010-12-06 0 38.95 38.90 39.05 38.80 39.80 2,940,975 115,039,069 39.116 13.51 13.50 13.55 13.46 13.81 8,476,888 13.571 -1.89%
2010-12-03 0 39.70 39.75 39.80 39.50 40.55 3,593,800 143,129,060 39.827 13.77 13.79 13.81 13.70 14.07 10,358,552 13.817 -0.63%
2010-12-02 0 39.95 39.95 40.00 39.50 40.35 2,028,442 80,626,260 39.748 13.86 13.86 13.88 13.70 14.00 5,846,658 13.790 0.38%
2010-12-01 0 39.80 39.50 39.85 38.65 39.90 3,564,225 139,818,304 39.228 13.81 13.70 13.83 13.41 13.84 10,273,306 13.610 1.53%
2010-11-30 0 39.20 39.00 39.10 38.90 39.95 3,087,008 121,544,510 39.373 13.60 13.53 13.57 13.50 13.86 8,897,805 13.660 -0.63%
2010-11-29 0 39.45 39.45 39.70 39.05 39.75 1,394,253 55,050,786 39.484 13.69 13.69 13.77 13.55 13.79 4,018,710 13.699 0.51%
2010-11-26 0 39.25 39.30 39.35 38.80 39.45 1,725,000 67,512,695 39.138 13.62 13.63 13.65 13.46 13.69 4,972,036 13.578 -0.63%
2010-11-25 0 39.50 39.50 39.60 39.30 39.85 2,510,722 99,173,909 39.500 13.70 13.70 13.74 13.63 13.83 7,236,753 13.704 -0.25%
2010-11-24 0 39.60 39.35 39.40 38.95 39.75 2,606,963 102,717,356 39.401 13.74 13.65 13.67 13.51 13.79 7,514,152 13.670 -0.38%
2010-11-23 0 39.75 39.80 39.90 39.60 40.30 1,976,500 78,661,128 39.798 13.79 13.81 13.84 13.74 13.98 5,696,944 13.808 -1.85%
2010-11-22 0 40.50 40.35 40.55 39.80 40.80 9,130,159 366,614,486 40.154 14.05 14.00 14.07 13.81 14.16 26,316,218 13.931 -3.34%
2010-11-19 0 41.90 41.85 41.90 41.15 42.25 2,315,151 96,452,066 41.661 14.54 14.52 14.54 14.28 14.66 6,673,051 14.454 -1.76%
2010-11-18 0 42.65 42.60 42.85 41.65 42.90 1,002,000 42,514,700 42.430 14.80 14.78 14.87 14.45 14.88 2,888,104 14.721 0.95%
2010-11-17 0 42.25 41.95 42.25 40.85 42.65 1,933,020 80,743,982 41.771 14.66 14.55 14.66 14.17 14.80 5,571,620 14.492 0.36%
2010-11-16 0 42.10 42.00 42.10 41.90 43.10 3,324,309 140,779,424 42.348 14.61 14.57 14.61 14.54 14.95 9,581,787 14.692 -2.55%
2010-11-15 0 43.20 43.10 43.50 43.05 45.10 2,627,581 114,275,528 43.491 14.99 14.95 15.09 14.94 15.65 7,573,580 15.089 -1.03%
2010-11-12 0 43.65 43.45 43.65 42.85 43.95 4,281,500 186,659,190 43.597 15.14 15.07 15.14 14.87 15.25 12,340,736 15.125 -1.80%
2010-11-11 0 44.45 44.45 44.50 44.35 45.30 2,833,213 126,763,353 44.742 15.42 15.42 15.44 15.39 15.72 8,166,282 15.523 -2.20%
2010-11-10 0 45.45 45.35 45.55 45.35 46.30 863,418 39,338,799 45.562 15.77 15.73 15.80 15.73 16.06 2,488,664 15.807 -0.76%
2010-11-09 0 45.80 45.80 45.85 45.20 47.00 3,376,500 154,965,433 45.895 15.89 15.89 15.91 15.68 16.31 9,732,219 15.923 -1.93%
2010-11-08 0 46.70 46.65 46.70 46.00 46.80 1,710,580 79,646,586 46.561 16.20 16.18 16.20 15.96 16.24 4,930,472 16.154 1.74%
2010-11-05 0 45.90 45.85 45.90 45.70 46.75 1,711,762 78,785,405 46.026 15.92 15.91 15.92 15.86 16.22 4,933,879 15.968 0.77%
2010-11-04 0 45.55 45.50 45.55 45.35 46.20 1,806,157 82,636,238 45.753 15.80 15.79 15.80 15.73 16.03 5,205,958 15.873 1.45%
2010-11-03 0 44.90 45.00 45.05 44.75 45.50 1,018,489 46,059,960 45.224 15.58 15.61 15.63 15.53 15.79 2,935,631 15.690 0.22%
2010-11-02 0 44.80 44.75 44.80 44.50 45.50 1,972,998 88,478,834 44.845 15.54 15.53 15.54 15.44 15.79 5,686,850 15.558 1.13%
2010-11-01 0 44.30 44.30 44.35 43.05 44.60 1,270,731 55,631,095 43.779 15.37 15.37 15.39 14.94 15.47 3,662,678 15.189 3.02%
2010-10-29 0 43.00 42.75 43.00 40.75 43.00 3,092,455 129,388,323 41.840 14.92 14.83 14.92 14.14 14.92 8,913,505 14.516 0.70%
2010-10-28 0 42.70 42.45 42.70 42.25 43.20 683,013 29,122,145 42.638 14.81 14.73 14.81 14.66 14.99 1,968,675 14.793 1.79%
2010-10-27 0 41.95 42.00 42.10 41.90 43.80 3,047,441 129,904,146 42.627 14.55 14.57 14.61 14.54 15.20 8,783,759 14.789 -4.22%
2010-10-26 0 43.80 43.80 44.00 43.80 44.90 663,822 29,196,597 43.983 15.20 15.20 15.27 15.20 15.58 1,913,360 15.259 -1.68%
2010-10-25 0 44.55 44.50 44.65 44.50 45.20 605,977 27,221,802 44.922 15.46 15.44 15.49 15.44 15.68 1,746,631 15.585 -0.56%
2010-10-22 0 44.80 44.35 44.80 44.20 45.50 1,360,500 60,937,291 44.790 15.54 15.39 15.54 15.33 15.79 3,921,423 15.540 2.17%
2010-10-21 0 43.85 43.65 43.90 43.55 44.75 1,195,500 52,401,011 43.832 15.21 15.14 15.23 15.11 15.53 3,445,837 15.207 -1.57%
2010-10-20 0 44.55 44.25 44.55 43.35 45.10 1,947,500 86,448,645 44.390 15.46 15.35 15.46 15.04 15.65 5,613,356 15.401 -2.62%
2010-10-19 0 45.75 45.35 45.75 44.80 45.80 1,161,006 52,829,779 45.503 15.87 15.73 15.87 15.54 15.89 3,346,413 15.787 1.67%
2010-10-18 0 45.00 44.90 45.25 44.90 45.95 1,357,000 61,433,599 45.272 15.61 15.58 15.70 15.58 15.94 3,911,335 15.707 -1.96%
2010-10-15 0 45.90 45.90 45.95 45.30 46.20 1,003,884 46,034,681 45.857 15.92 15.92 15.94 15.72 16.03 2,893,534 15.909 -0.65%
2010-10-14 0 46.20 46.10 46.20 45.00 46.30 3,092,289 141,331,097 45.704 16.03 15.99 16.03 15.61 16.06 8,913,027 15.857 3.36%
2010-10-13 0 44.70 44.35 44.75 43.30 45.00 1,536,500 67,967,300 44.235 15.51 15.39 15.53 15.02 15.61 4,428,715 15.347 -0.56%
2010-10-12 0 44.95 44.90 44.95 44.10 45.00 2,464,911 110,064,986 44.653 15.59 15.58 15.59 15.30 15.61 7,104,710 15.492 0.67%
2010-10-11 0 44.65 44.70 44.75 43.40 44.80 2,377,669 105,412,267 44.334 15.49 15.51 15.53 15.06 15.54 6,853,249 15.381 2.41%
2010-10-08 0 43.60 43.55 43.65 42.05 43.65 2,610,804 112,732,917 43.179 15.13 15.11 15.14 14.59 15.14 7,525,223 14.981 2.23%
2010-10-07 0 42.65 42.60 42.65 42.20 44.00 2,985,541 128,161,077 42.927 14.80 14.78 14.80 14.64 15.27 8,605,343 14.893 0.83%
2010-10-06 0 42.30 42.30 42.50 42.20 43.55 2,634,530 113,390,205 43.040 14.68 14.68 14.74 14.64 15.11 7,593,610 14.932 0.59%
2010-10-05 0 42.05 42.05 42.15 41.85 43.30 2,412,458 101,960,719 42.264 14.59 14.59 14.62 14.52 15.02 6,953,523 14.663 -1.87%
2010-10-04 0 42.85 42.55 42.85 42.30 44.75 4,651,531 201,944,297 43.415 14.87 14.76 14.87 14.68 15.53 13,407,291 15.062 1.54%
2010-09-30 0 42.20 42.15 42.20 40.80 42.25 4,622,500 192,743,749 41.697 14.64 14.62 14.64 14.16 14.66 13,323,614 14.466 -0.12%
2010-09-29 0 42.25 42.15 42.20 41.85 42.45 3,291,500 138,845,875 42.183 14.66 14.62 14.64 14.52 14.73 9,487,220 14.635 -0.71%
2010-09-28 0 42.55 42.50 42.70 42.45 43.80 1,837,500 78,730,585 42.847 14.76 14.74 14.81 14.73 15.20 5,296,299 14.865 -2.18%
2010-09-27 0 43.50 43.45 43.60 42.70 43.95 3,712,615 160,756,038 43.300 15.09 15.07 15.13 14.81 15.25 10,701,017 15.023 2.47%
2010-09-24 0 42.45 42.45 42.50 42.30 43.00 1,310,626 55,831,587 42.599 14.73 14.73 14.74 14.68 14.92 3,777,669 14.779 -1.28%
2010-09-22 0 43.00 42.85 43.00 42.50 43.10 2,526,701 108,346,290 42.881 14.92 14.87 14.92 14.74 14.95 7,282,810 14.877 0.35%
2010-09-21 0 42.85 42.80 42.85 42.60 43.20 2,777,248 119,114,828 42.890 14.87 14.85 14.87 14.78 14.99 8,004,972 14.880 0.59%
2010-09-20 0 42.60 42.40 42.60 42.15 42.80 2,158,255 91,688,958 42.483 14.78 14.71 14.78 14.62 14.85 6,220,824 14.739 1.43%
2010-09-17 0 42.00 41.75 42.15 40.95 42.15 2,861,413 119,440,087 41.742 14.57 14.48 14.62 14.21 14.62 8,247,564 14.482 2.56%
2010-09-16 0 40.95 40.90 41.25 40.85 41.95 1,168,852 48,178,917 41.219 14.21 14.19 14.31 14.17 14.55 3,369,028 14.301 -0.49%
2010-09-15 0 41.15 41.10 41.30 40.95 41.90 2,699,002 111,870,684 41.449 14.28 14.26 14.33 14.21 14.54 7,779,440 14.380 0.61%
2010-09-14 0 40.90 40.75 40.80 40.05 41.50 3,096,727 126,430,621 40.827 14.19 14.14 14.16 13.89 14.40 8,925,818 14.165 1.87%
2010-09-13 0 40.15 40.00 40.10 39.70 40.25 1,391,000 55,556,481 39.940 13.93 13.88 13.91 13.77 13.96 4,009,334 13.857 0.88%
2010-09-10 0 39.80 39.75 39.80 39.40 40.25 752,139 29,921,532 39.782 13.81 13.79 13.81 13.67 13.96 2,167,920 13.802 0.13%
2010-09-09 0 39.75 39.65 39.80 39.25 40.00 1,295,291 51,309,534 39.612 13.79 13.76 13.81 13.62 13.88 3,733,468 13.743 0.76%
2010-09-08 0 39.45 39.40 39.55 39.00 40.50 1,519,200 60,092,318 39.555 13.69 13.67 13.72 13.53 14.05 4,378,850 13.723 -1.74%
2010-09-07 0 40.50 40.40 40.70 40.15 40.85 820,778 33,283,481 40.551 13.93 13.90 14.00 13.81 14.05 2,386,384 13.947 -0.25%
2010-09-06 0 40.60 40.55 40.60 40.20 41.00 1,816,000 73,663,825 40.564 13.96 13.95 13.96 13.83 14.10 5,279,958 13.952 1.50%
2010-09-03 0 40.00 39.70 40.00 39.25 40.05 1,296,000 51,449,195 39.698 13.76 13.65 13.76 13.50 13.77 3,768,076 13.654 1.39%
2010-09-02 0 39.45 39.35 39.45 39.10 39.80 1,234,671 48,698,935 39.443 13.57 13.53 13.57 13.45 13.69 3,589,764 13.566 0.77%
2010-09-01 0 39.15 39.00 39.15 38.55 39.80 1,885,875 73,576,188 39.014 13.47 13.41 13.47 13.26 13.69 5,483,117 13.419 -0.13%
2010-08-31 0 39.20 39.00 39.40 38.70 39.50 1,549,289 60,747,114 39.210 13.48 13.41 13.55 13.31 13.59 4,504,505 13.486 -1.01%
2010-08-30 0 39.60 39.55 39.70 38.85 39.80 2,167,115 85,570,469 39.486 13.62 13.60 13.65 13.36 13.69 6,300,813 13.581 1.93%
2010-08-27 0 38.85 38.85 38.90 38.10 39.60 1,316,754 51,433,681 39.061 13.36 13.36 13.38 13.10 13.62 3,828,417 13.435 0.52%
2010-08-26 0 38.65 38.40 38.75 38.35 39.45 678,710 26,476,499 39.010 13.29 13.21 13.33 13.19 13.57 1,973,326 13.417 -0.51%
2010-08-25 0 38.85 38.55 38.85 38.15 39.20 2,534,531 98,255,128 38.767 13.36 13.26 13.36 13.12 13.48 7,369,062 13.333 0.78%
2010-08-24 0 38.55 38.50 38.55 38.30 39.60 1,822,067 70,986,803 38.959 13.26 13.24 13.26 13.17 13.62 5,297,597 13.400 -0.26%
2010-08-23 0 38.65 38.50 38.60 38.30 39.80 688,000 26,573,440 38.624 13.29 13.24 13.28 13.17 13.69 2,000,336 13.284 0.52%
2010-08-20 0 38.45 38.40 38.45 38.00 39.50 881,000 33,922,750 38.505 13.22 13.21 13.22 13.07 13.59 2,561,477 13.243 -0.77%
2010-08-19 0 38.75 38.55 38.75 38.50 39.10 389,980 15,108,193 38.741 13.33 13.26 13.33 13.24 13.45 1,133,853 13.325 0.52%
2010-08-18 0 38.55 38.50 38.70 38.45 40.00 2,324,000 90,370,273 38.886 13.26 13.24 13.31 13.22 13.76 6,756,950 13.374 0.00%
2010-08-17 0 38.55 38.60 38.75 37.60 39.30 3,191,527 123,254,325 38.619 13.26 13.28 13.33 12.93 13.52 9,279,255 13.283 1.31%
2010-08-16 0 38.05 37.90 38.05 37.20 39.00 3,992,049 151,217,085 37.880 13.09 13.04 13.09 12.79 13.41 11,606,746 13.028 -3.18%
2010-08-13 0 39.30 39.30 39.35 38.05 39.45 2,650,235 103,536,830 39.067 13.52 13.52 13.53 13.09 13.57 7,705,467 13.437 2.75%
2010-08-12 0 38.25 38.10 38.30 37.60 39.00 3,824,932 145,742,278 38.103 13.16 13.10 13.17 12.93 13.41 11,120,859 13.105 -2.17%
2010-08-11 0 39.10 39.10 39.25 38.10 40.10 2,921,500 114,456,565 39.177 13.45 13.45 13.50 13.10 13.79 8,494,161 13.475 -0.89%
2010-08-10 0 39.45 39.40 39.50 39.20 40.50 2,658,826 105,609,009 39.720 13.57 13.55 13.59 13.48 13.93 7,730,445 13.661 -1.87%
2010-08-09 0 40.20 40.15 40.20 40.05 40.50 2,216,000 89,168,149 40.238 13.83 13.81 13.83 13.77 13.93 6,442,944 13.840 -0.12%
2010-08-06 0 40.25 40.20 40.25 40.10 40.80 1,655,000 66,858,075 40.398 13.84 13.83 13.84 13.79 14.03 4,811,856 13.894 -0.12%
2010-08-05 0 40.30 40.10 40.30 39.95 41.00 2,440,767 98,769,341 40.467 13.86 13.79 13.86 13.74 14.10 7,096,446 13.918 -0.25%
2010-08-04 0 40.40 40.45 40.50 39.60 40.60 2,764,352 111,316,217 40.268 13.90 13.91 13.93 13.62 13.96 8,037,259 13.850 1.13%
2010-08-03 0 39.95 39.75 40.00 39.70 40.90 3,312,900 133,007,370 40.148 13.74 13.67 13.76 13.65 14.07 9,632,143 13.809 0.38%
2010-08-02 0 39.80 39.60 39.85 39.35 40.00 1,682,900 66,960,560 39.789 13.69 13.62 13.71 13.53 13.76 4,892,974 13.685 1.66%
2010-07-30 0 39.15 39.00 39.45 38.55 39.45 836,000 32,671,270 39.080 13.47 13.41 13.57 13.26 13.57 2,430,641 13.441 -0.38%
2010-07-29 0 39.30 39.25 39.30 38.50 39.50 1,527,905 59,408,353 38.882 13.52 13.50 13.52 13.24 13.59 4,442,331 13.373 0.38%
2010-07-28 0 39.15 39.00 39.05 38.85 40.75 5,017,690 198,227,225 39.506 13.47 13.41 13.43 13.36 14.02 14,588,762 13.588 -2.00%
2010-07-27 0 39.95 39.90 39.95 39.05 40.00 2,166,656 85,704,894 39.556 13.74 13.72 13.74 13.43 13.76 6,299,478 13.605 1.65%
2010-07-26 0 39.30 38.90 39.25 38.70 40.10 3,504,830 138,852,081 39.617 13.52 13.38 13.50 13.31 13.79 10,190,173 13.626 0.13%
2010-07-23 0 39.25 39.10 39.25 38.50 40.30 3,059,000 119,803,090 39.164 13.50 13.45 13.50 13.24 13.86 8,893,938 13.470 3.02%
2010-07-22 0 38.10 38.00 38.10 37.10 38.35 1,267,000 48,109,572 37.971 13.10 13.07 13.10 12.76 13.19 3,683,759 13.060 0.93%
2010-07-21 0 37.75 37.60 37.95 37.45 38.45 2,875,803 108,973,878 37.893 12.98 12.93 13.05 12.88 13.22 8,361,299 13.033 0.80%
2010-07-20 0 37.45 37.45 37.50 37.00 37.85 2,965,563 111,145,134 37.479 12.88 12.88 12.90 12.73 13.02 8,622,273 12.890 1.49%
2010-07-19 0 36.90 36.90 36.95 36.25 37.10 1,068,000 39,223,625 36.726 12.69 12.69 12.71 12.47 12.76 3,105,173 12.632 -1.07%
2010-07-16 0 37.30 37.30 37.45 36.85 37.50 1,041,035 38,709,379 37.184 12.83 12.83 12.88 12.67 12.90 3,026,774 12.789 -0.40%
2010-07-15 0 37.45 37.35 37.50 37.20 38.10 3,822,504 143,995,687 37.671 12.88 12.85 12.90 12.79 13.10 11,113,799 12.956 0.13%
2010-07-14 0 37.40 37.35 37.40 37.15 37.80 6,822,500 255,000,170 37.376 12.86 12.85 12.86 12.78 13.00 19,836,185 12.855 1.08%
2010-07-13 0 37.00 37.00 37.05 36.85 38.10 5,007,000 186,345,210 37.217 12.73 12.73 12.74 12.67 13.10 14,557,681 12.800 -0.13%
2010-07-12 0 37.05 36.70 37.00 36.30 37.30 5,040,427 185,446,393 36.792 12.74 12.62 12.73 12.49 12.83 14,654,869 12.654 2.07%
2010-07-09 0 36.30 36.10 36.35 35.05 36.90 6,996,240 253,237,338 36.196 12.49 12.42 12.50 12.06 12.69 20,341,328 12.449 4.61%
2010-07-08 0 34.70 34.50 34.85 34.20 34.95 2,576,119 89,122,760 34.596 11.93 11.87 11.99 11.76 12.02 7,489,978 11.899 3.27%
2010-07-07 0 33.60 33.65 33.70 33.05 33.70 915,500 30,535,344 33.354 11.56 11.57 11.59 11.37 11.59 2,661,785 11.472 0.45%
2010-07-06 0 33.45 33.40 33.45 32.05 33.60 1,559,644 51,821,813 33.227 11.50 11.49 11.50 11.02 11.56 4,534,611 11.428 -0.45%
2010-07-05 0 33.60 33.55 33.60 33.40 34.50 708,067 23,948,501 33.822 11.56 11.54 11.56 11.49 11.87 2,058,681 11.633 0.30%
2010-07-02 0 33.50 33.35 33.45 33.05 34.15 3,128,374 104,891,535 33.529 11.52 11.47 11.50 11.37 11.75 9,095,640 11.532 -1.62%
2010-06-30 0 34.05 33.80 34.00 33.30 34.05 2,713,500 91,612,588 33.762 11.71 11.63 11.69 11.45 11.71 7,889,408 11.612 -0.73%
2010-06-29 0 34.30 34.35 34.40 33.95 35.45 2,400,117 83,133,283 34.637 11.80 11.81 11.83 11.68 12.19 6,978,258 11.913 -2.56%
2010-06-28 0 35.20 34.95 35.30 34.90 35.65 1,520,395 53,583,584 35.243 12.11 12.02 12.14 12.00 12.26 4,420,496 12.122 1.15%
2010-06-25 0 34.80 34.65 35.00 34.55 35.75 3,740,000 131,038,238 35.037 11.97 11.92 12.04 11.88 12.30 10,873,922 12.051 -1.42%
2010-06-24 0 35.30 35.25 35.35 35.25 36.00 1,052,240 37,238,021 35.389 12.14 12.12 12.16 12.12 12.38 3,059,352 12.172 -1.67%
2010-06-23 0 35.90 35.65 35.80 35.55 36.50 1,714,004 61,330,339 35.782 12.35 12.26 12.31 12.23 12.55 4,983,408 12.307 -2.45%
2010-06-22 0 36.80 36.65 36.80 36.55 37.00 3,235,793 119,207,846 36.840 12.66 12.61 12.66 12.57 12.73 9,407,957 12.671 0.00%
2010-06-21 0 36.80 36.70 36.80 35.45 37.00 4,988,510 182,545,097 36.593 12.66 12.62 12.66 12.19 12.73 14,503,922 12.586 3.95%
2010-06-18 0 35.40 35.05 35.45 34.60 35.45 5,619,667 196,903,060 35.038 12.18 12.06 12.19 11.90 12.19 16,338,989 12.051 3.51%
2010-06-17 0 34.20 34.05 34.25 33.85 35.90 1,839,574 63,095,918 34.299 11.76 11.71 11.78 11.64 12.35 5,348,498 11.797 0.00%
2010-06-15 0 34.20 34.00 34.20 33.65 34.45 2,775,228 94,403,019 34.016 11.76 11.69 11.76 11.57 11.85 8,068,880 11.700 2.09%
2010-06-14 0 33.50 33.40 33.60 33.30 33.75 1,959,837 65,694,630 33.520 11.52 11.49 11.56 11.45 11.61 5,698,159 11.529 1.06%
2010-06-11 0 33.15 33.00 33.20 32.65 33.70 2,192,722 72,360,891 33.000 11.40 11.35 11.42 11.23 11.59 6,375,264 11.350 3.11%
2010-06-10 0 32.15 32.15 32.20 31.65 32.40 1,832,625 58,942,840 32.163 11.06 11.06 11.07 10.89 11.14 5,328,294 11.062 1.58%
2010-06-09 0 31.65 31.65 31.70 31.40 32.25 1,747,404 55,515,915 31.771 10.89 10.89 10.90 10.80 11.09 5,080,517 10.927 -0.63%
2010-06-08 0 31.85 31.85 31.90 31.15 32.30 1,827,258 57,807,972 31.636 10.95 10.95 10.97 10.71 11.11 5,312,690 10.881 1.27%
2010-06-07 0 31.45 31.50 31.70 30.50 31.95 1,800,837 56,310,507 31.269 10.82 10.83 10.90 10.49 10.99 5,235,872 10.755 -2.02%
2010-06-04 0 32.10 32.10 32.15 31.40 32.50 1,322,232 42,180,834 31.901 11.04 11.04 11.06 10.80 11.18 3,844,344 10.972 0.00%
2010-06-03 0 32.10 31.90 32.10 31.55 32.30 1,835,456 58,669,855 31.965 11.04 10.97 11.04 10.85 11.11 5,336,525 10.994 2.88%
2010-06-02 0 31.20 31.15 31.30 31.00 31.75 2,763,500 86,552,013 31.320 10.73 10.71 10.77 10.66 10.92 8,034,782 10.772 -1.89%
2010-06-01 0 31.80 31.80 31.85 31.45 32.90 3,585,500 114,777,490 32.012 10.94 10.94 10.95 10.82 11.32 10,424,718 11.010 -2.15%
2010-05-31 0 32.50 32.40 32.45 31.85 33.00 1,142,500 37,185,613 32.548 11.18 11.14 11.16 10.95 11.35 3,321,780 11.194 0.46%
2010-05-28 0 32.35 32.55 32.75 32.25 33.30 3,404,200 111,682,765 32.807 11.13 11.20 11.26 11.09 11.45 9,897,595 11.284 0.78%
2010-05-27 0 32.10 32.00 32.10 30.70 32.75 4,552,402 145,611,154 31.986 11.04 11.01 11.04 10.56 11.26 13,235,953 11.001 3.22%
2010-05-26 0 31.10 30.95 31.05 29.50 31.85 5,016,271 154,465,923 30.793 10.70 10.65 10.68 10.15 10.95 14,584,636 10.591 0.32%
2010-05-25 0 31.00 30.95 31.00 30.40 31.90 4,613,160 144,313,303 31.283 10.66 10.65 10.66 10.46 10.97 13,412,605 10.760 -3.73%
2010-05-24 0 32.20 32.20 32.25 31.45 32.45 3,229,123 103,268,550 31.980 11.07 11.07 11.09 10.82 11.16 9,388,564 10.999 1.90%
2010-05-20 0 31.60 31.60 31.65 30.90 32.55 6,285,011 197,866,891 31.482 10.87 10.87 10.89 10.63 11.20 18,273,454 10.828 -2.02%
2010-05-19 0 32.25 32.20 32.30 31.90 32.65 1,369,449 44,181,687 32.262 11.09 11.07 11.11 10.97 11.23 3,981,626 11.096 -1.98%
2010-05-18 0 32.90 33.00 33.05 31.95 33.05 3,997,184 129,350,907 32.361 11.32 11.35 11.37 10.99 11.37 11,621,675 11.130 0.61%
2010-05-17 0 32.70 32.60 32.65 32.10 33.10 2,872,833 93,803,805 32.652 11.25 11.21 11.23 11.04 11.38 8,352,663 11.230 -2.68%
2010-05-14 0 33.60 33.50 33.70 32.80 33.75 3,993,500 132,977,113 33.298 11.56 11.52 11.59 11.28 11.61 11,610,964 11.453 -0.74%
2010-05-13 0 33.85 33.85 34.05 33.20 34.70 2,302,662 78,281,277 33.996 11.64 11.64 11.71 11.42 11.93 6,694,911 11.693 0.15%
2010-05-12 0 33.80 33.65 33.90 33.00 33.90 2,841,423 94,948,132 33.416 11.63 11.57 11.66 11.35 11.66 8,261,340 11.493 -0.59%
2010-05-11 0 34.00 34.00 34.05 33.50 34.70 1,650,000 55,958,544 33.914 11.69 11.69 11.71 11.52 11.93 4,797,318 11.665 -0.73%
2010-05-10 0 34.25 34.30 34.35 33.30 35.00 3,151,136 107,669,863 34.169 11.78 11.80 11.81 11.45 12.04 9,161,820 11.752 1.63%
2010-05-07 0 33.70 33.75 33.90 32.60 34.80 5,376,098 182,773,553 33.997 11.59 11.61 11.66 11.21 11.97 15,630,821 11.693 -0.44%
2010-05-06 0 33.85 33.70 33.85 33.40 34.30 4,915,273 166,261,921 33.826 11.64 11.59 11.64 11.49 11.80 14,290,988 11.634 -1.31%
2010-05-05 0 34.30 34.10 34.30 33.35 34.55 7,625,290 259,696,487 34.057 11.80 11.73 11.80 11.47 11.88 22,170,269 11.714 -2.70%
2010-05-04 0 35.25 35.20 35.40 35.00 36.80 3,728,500 132,410,900 35.513 12.12 12.11 12.18 12.04 12.66 10,840,486 12.214 -1.54%
2010-05-03 0 35.80 35.75 36.00 35.25 36.40 2,760,242 99,208,993 35.942 12.31 12.30 12.38 12.12 12.52 8,025,309 12.362 -1.65%
2010-04-30 0 36.40 36.35 36.50 35.65 36.80 4,902,434 177,082,128 36.121 12.52 12.50 12.55 12.26 12.66 14,253,659 12.424 -0.95%
2010-04-29 0 36.75 36.65 36.75 36.55 37.10 2,469,739 90,721,441 36.733 12.64 12.61 12.64 12.57 12.76 7,180,681 12.634 -0.94%
2010-04-28 0 37.50 37.50 37.55 36.50 37.65 2,055,582 77,045,202 37.481 12.76 12.76 12.78 12.42 12.81 6,040,971 12.754 -1.45%
2010-04-27 0 38.05 38.00 38.25 37.70 38.70 2,594,601 99,209,518 38.237 12.95 12.93 13.02 12.83 13.17 7,625,047 13.011 -1.55%
2010-04-26 0 38.65 38.55 38.65 38.30 38.75 2,010,972 77,527,508 38.552 13.15 13.12 13.15 13.03 13.19 5,909,871 13.118 1.58%
2010-04-23 0 38.05 38.00 38.10 38.00 38.25 2,796,391 105,992,055 37.903 12.95 12.93 12.96 12.93 13.02 8,218,070 12.897 0.93%
2010-04-22 0 37.70 37.50 37.70 37.05 37.80 4,362,045 163,770,445 37.544 12.83 12.76 12.83 12.61 12.86 12,819,235 12.775 -1.69%
2010-04-21 0 38.35 38.35 38.40 38.10 39.45 3,008,500 116,116,049 38.596 13.05 13.05 13.07 12.96 13.42 8,841,419 13.133 -2.04%
2010-04-20 0 39.15 39.20 39.45 38.60 39.60 2,307,369 89,934,206 38.977 13.32 13.34 13.42 13.13 13.47 6,780,926 13.263 0.64%
2010-04-19 0 38.90 38.90 39.05 38.30 39.55 3,347,214 130,231,990 38.908 13.24 13.24 13.29 13.03 13.46 9,836,836 13.239 -2.38%
2010-04-16 0 39.85 39.85 40.05 39.30 40.70 5,808,908 231,892,458 39.920 13.56 13.56 13.63 13.37 13.85 17,071,295 13.584 -3.28%
2010-04-15 0 41.20 41.15 41.20 40.60 41.80 2,841,327 117,058,288 41.198 14.02 14.00 14.02 13.82 14.22 8,350,129 14.019 -0.96%
2010-04-14 0 41.60 41.55 41.80 41.35 42.20 1,725,600 71,777,765 41.596 14.16 14.14 14.22 14.07 14.36 5,071,216 14.154 -1.65%
2010-04-13 0 42.30 42.00 42.30 41.70 42.35 1,226,440 51,631,755 42.099 14.39 14.29 14.39 14.19 14.41 3,604,278 14.325 1.08%
2010-04-12 0 41.85 41.60 41.85 41.05 42.10 1,528,000 63,794,729 41.750 14.24 14.16 14.24 13.97 14.33 4,490,506 14.207 -0.36%
2010-04-09 0 42.00 41.90 42.10 41.85 42.90 702,625 29,698,372 42.268 14.29 14.26 14.33 14.24 14.60 2,064,884 14.383 -0.59%
2010-04-08 0 42.25 42.00 42.15 41.85 43.05 1,376,000 58,219,791 42.311 14.38 14.29 14.34 14.24 14.65 4,043,807 14.397 -1.63%
2010-04-07 0 42.95 42.60 42.95 42.10 43.85 2,380,373 101,930,262 42.821 14.61 14.50 14.61 14.33 14.92 6,995,471 14.571 1.18%
2010-04-01 0 42.45 42.45 42.65 42.15 42.90 1,909,983 81,301,998 42.567 14.44 14.44 14.51 14.34 14.60 5,613,083 14.484 1.92%
2010-03-31 0 41.65 41.65 41.95 41.25 42.85 2,291,189 96,167,957 41.973 14.17 14.17 14.27 14.04 14.58 6,733,376 14.282 -0.12%
2010-03-30 0 41.70 41.75 41.85 41.60 42.50 867,935 36,420,419 41.962 14.19 14.21 14.24 14.16 14.46 2,550,699 14.279 -2.46%
2010-03-29 0 42.75 42.50 42.75 41.35 42.80 1,512,500 63,824,464 42.198 14.55 14.46 14.55 14.07 14.56 4,444,955 14.359 1.54%
2010-03-26 0 42.10 41.80 42.20 41.20 42.70 2,714,310 113,629,095 41.863 14.33 14.22 14.36 14.02 14.53 7,976,850 14.245 1.57%
2010-03-25 0 41.45 41.45 41.50 40.35 41.70 1,309,683 53,894,449 41.151 14.10 14.10 14.12 13.73 14.19 3,848,914 14.003 0.36%
2010-03-24 0 41.30 41.25 41.35 40.80 41.70 2,326,332 96,224,372 41.363 14.05 14.04 14.07 13.88 14.19 6,836,655 14.075 1.35%
2010-03-23 0 40.75 40.75 41.00 40.20 41.85 1,865,718 76,909,408 41.222 13.87 13.87 13.95 13.68 14.24 5,482,996 14.027 -0.12%
2010-03-22 0 40.80 40.80 40.95 40.30 41.25 2,614,147 107,018,500 40.938 13.88 13.88 13.93 13.71 14.04 7,682,489 13.930 0.25%
2010-03-19 0 40.70 40.40 41.00 40.35 42.00 7,559,662 310,756,100 41.107 13.85 13.75 13.95 13.73 14.29 22,216,433 13.988 0.00%
2010-03-18 0 40.70 40.45 40.75 38.85 40.85 4,480,000 180,463,800 40.282 13.85 13.76 13.87 13.22 13.90 13,165,883 13.707 4.76%
2010-03-17 0 38.85 38.80 38.85 38.75 41.25 2,826,864 112,586,562 39.827 13.22 13.20 13.22 13.19 14.04 8,307,625 13.552 -2.88%
2010-03-16 0 40.00 39.85 40.30 39.70 40.50 1,577,974 63,189,247 40.045 13.61 13.56 13.71 13.51 13.78 4,637,371 13.626 0.76%
2010-03-15 0 39.70 39.45 39.70 39.35 40.05 908,849 36,127,111 39.750 13.51 13.42 13.51 13.39 13.63 2,670,937 13.526 -0.25%
2010-03-12 0 39.80 39.80 39.90 39.45 39.90 713,084 28,363,599 39.776 13.54 13.54 13.58 13.42 13.58 2,095,621 13.535 0.38%
2010-03-11 0 39.65 39.60 39.80 39.35 40.00 1,019,000 40,355,313 39.603 13.49 13.47 13.54 13.39 13.61 2,994,651 13.476 0.25%
2010-03-10 0 39.55 39.50 39.55 39.10 39.70 1,674,999 66,123,479 39.477 13.46 13.44 13.46 13.30 13.51 4,922,509 13.433 0.13%
2010-03-09 0 39.50 39.45 39.50 39.00 39.70 872,100 34,422,200 39.470 13.44 13.42 13.44 13.27 13.51 2,562,939 13.431 0.38%
2010-03-08 0 39.35 39.20 39.30 38.85 39.40 1,846,722 72,373,632 39.190 13.39 13.34 13.37 13.22 13.41 5,427,171 13.335 2.61%
2010-03-05 0 38.35 38.45 38.50 38.05 38.90 1,511,445 58,206,335 38.510 13.05 13.08 13.10 12.95 13.24 4,441,854 13.104 0.39%
2010-03-04 0 38.20 37.95 38.20 37.95 38.95 1,812,511 69,435,085 38.309 13.00 12.91 13.00 12.91 13.25 5,326,631 13.035 0.13%
2010-03-03 0 38.15 38.05 38.40 37.30 38.80 1,743,409 66,889,584 38.367 12.98 12.95 13.07 12.69 13.20 5,123,553 13.055 0.66%
2010-03-02 0 37.90 37.65 37.90 37.20 38.20 2,052,500 77,460,900 37.740 12.90 12.81 12.90 12.66 13.00 6,031,914 12.842 0.13%
2010-03-01 0 37.85 37.85 38.05 37.20 38.30 2,389,271 90,432,627 37.849 12.88 12.88 12.95 12.66 13.03 7,021,621 12.879 2.44%
2010-02-26 0 36.95 36.85 37.15 36.20 37.30 1,212,506 44,717,343 36.880 12.57 12.54 12.64 12.32 12.69 3,563,328 12.549 0.54%
2010-02-25 0 36.75 36.75 36.90 36.20 37.30 1,533,862 56,341,831 36.732 12.51 12.51 12.56 12.32 12.69 4,507,734 12.499 0.55%
2010-02-24 0 36.55 36.45 36.55 35.40 36.60 1,233,873 44,458,141 36.031 12.44 12.40 12.44 12.05 12.45 3,626,122 12.261 0.83%
2010-02-23 0 36.25 36.05 36.40 35.15 36.50 1,688,209 60,794,359 36.011 12.33 12.27 12.39 11.96 12.42 4,961,331 12.254 2.40%
2010-02-22 0 35.40 35.40 35.50 35.35 36.10 1,356,924 48,179,004 35.506 12.05 12.05 12.08 12.03 12.28 3,987,746 12.082 0.28%
2010-02-19 0 35.30 35.25 35.30 34.75 36.30 2,942,200 103,620,917 35.219 12.01 11.99 12.01 11.82 12.35 8,646,576 11.984 -2.49%
2010-02-18 0 36.20 36.20 36.25 35.95 37.40 3,479,845 126,144,151 36.250 12.32 12.32 12.33 12.23 12.73 10,226,614 12.335 -3.47%
2010-02-17 0 37.50 37.40 37.65 37.30 38.05 2,447,225 91,832,895 37.525 12.76 12.73 12.81 12.69 12.95 7,191,937 12.769 1.63%
2010-02-12 0 36.90 36.65 36.70 36.30 37.25 3,673,458 134,925,075 36.730 12.56 12.47 12.49 12.35 12.68 10,795,606 12.498 3.07%
2010-02-11 0 35.80 35.75 35.80 34.90 36.30 1,928,000 68,272,180 35.411 12.18 12.16 12.18 11.88 12.35 5,666,032 12.049 -0.56%
2010-02-10 0 36.00 35.80 35.95 35.05 36.00 1,481,500 52,817,679 35.651 12.25 12.18 12.23 11.93 12.25 4,353,852 12.131 0.98%
2010-02-09 0 35.65 35.50 35.70 34.50 35.70 1,831,000 64,323,895 35.130 12.13 12.08 12.15 11.74 12.15 5,380,967 11.954 2.74%
2010-02-08 0 34.70 34.70 34.85 34.55 35.50 1,063,000 36,992,108 34.800 11.81 11.81 11.86 11.76 12.08 3,123,958 11.841 -0.72%
2010-02-05 0 34.95 34.80 34.95 34.60 35.10 2,062,700 71,932,440 34.873 11.89 11.84 11.89 11.77 11.94 6,061,890 11.866 -2.37%
2010-02-04 0 35.80 35.75 35.90 35.60 36.45 1,434,535 51,386,679 35.821 12.18 12.16 12.22 12.11 12.40 4,215,830 12.189 -1.92%
2010-02-03 0 36.50 36.35 36.50 34.80 36.60 2,537,961 91,718,397 36.139 12.42 12.37 12.42 11.84 12.45 7,458,593 12.297 3.55%
2010-02-02 0 35.25 35.00 35.30 34.65 36.35 2,606,000 92,746,317 35.590 11.99 11.91 12.01 11.79 12.37 7,658,547 12.110 -0.14%
2010-02-01 0 35.30 35.25 35.30 34.30 35.60 2,402,204 83,460,272 34.743 12.01 11.99 12.01 11.67 12.11 7,059,628 11.822 1.73%
2010-01-29 0 34.70 34.35 34.90 33.80 34.90 4,319,385 147,588,721 34.169 11.81 11.69 11.88 11.50 11.88 12,693,865 11.627 -1.14%
2010-01-28 0 35.10 35.00 35.35 35.00 36.35 1,652,561 58,583,165 35.450 11.94 11.91 12.03 11.91 12.37 4,856,568 12.063 -1.40%
2010-01-27 0 35.60 35.25 35.65 34.55 35.75 3,786,500 133,089,600 35.148 12.11 11.99 12.13 11.76 12.16 11,127,816 11.960 -1.11%
2010-01-26 0 36.00 35.85 36.00 35.55 37.35 1,764,982 64,171,461 36.358 12.25 12.20 12.25 12.10 12.71 5,186,952 12.372 -2.04%
2010-01-25 0 36.75 36.40 36.75 35.70 37.00 2,464,250 89,462,839 36.304 12.51 12.39 12.51 12.15 12.59 7,241,970 12.353 -0.14%
2010-01-22 0 36.80 36.75 37.15 35.35 37.35 3,837,601 138,779,848 36.163 12.52 12.51 12.64 12.03 12.71 11,277,992 12.305 1.10%
2010-01-21 0 36.40 36.35 36.40 36.25 37.60 3,340,700 123,190,040 36.876 12.39 12.37 12.39 12.33 12.79 9,817,693 12.548 -3.58%
2010-01-20 0 37.75 37.60 37.90 37.40 38.90 2,852,885 107,829,757 37.797 12.85 12.79 12.90 12.73 13.24 8,384,096 12.861 -2.71%
2010-01-19 0 38.80 38.80 38.85 38.00 38.85 1,365,000 52,625,890 38.554 13.20 13.20 13.22 12.93 13.22 4,011,480 13.119 1.57%
2010-01-18 0 38.20 38.00 38.20 37.70 38.35 807,636 30,712,263 38.027 13.00 12.93 13.00 12.83 13.05 2,373,491 12.940 0.13%
2010-01-15 0 38.15 38.00 38.05 37.40 38.65 3,835,294 145,945,290 38.053 12.98 12.93 12.95 12.73 13.15 11,271,212 12.949 -1.29%
2010-01-14 0 38.65 38.50 38.75 38.25 39.25 3,204,622 123,951,634 38.679 13.15 13.10 13.19 13.02 13.36 9,417,785 13.161 -0.51%
2010-01-13 0 38.85 38.75 38.80 38.30 40.65 4,926,488 192,261,727 39.026 13.22 13.19 13.20 13.03 13.83 14,478,027 13.280 -5.01%
2010-01-12 0 40.90 41.00 41.10 40.25 41.40 2,157,800 88,032,778 40.797 13.92 13.95 13.99 13.70 14.09 6,341,371 13.882 0.25%
2010-01-11 0 40.80 40.75 40.80 40.40 41.00 1,994,000 81,370,625 40.808 13.88 13.87 13.88 13.75 13.95 5,859,993 13.886 1.75%
2010-01-08 0 40.10 40.05 40.10 39.70 40.50 2,560,000 102,678,127 40.109 13.64 13.63 13.64 13.51 13.78 7,523,361 13.648 -0.25%
2010-01-07 0 40.20 40.00 40.50 39.70 41.00 1,890,572 76,461,662 40.444 13.68 13.61 13.78 13.51 13.95 5,556,038 13.762 -1.23%
2010-01-06 0 40.70 40.55 40.75 40.45 41.80 1,795,034 73,581,622 40.992 13.85 13.80 13.87 13.76 14.22 5,275,269 13.948 0.49%
2010-01-05 0 40.50 40.35 40.40 39.95 40.65 3,719,500 149,989,509 40.325 13.78 13.73 13.75 13.59 13.83 10,930,915 13.722 1.50%
2010-01-04 0 39.90 39.75 39.90 39.55 40.50 826,500 33,029,590 39.963 13.58 13.53 13.58 13.46 13.78 2,428,929 13.598 1.01%
2009-12-31 0 39.50 39.50 39.85 39.45 39.95 780,191 31,043,443 39.790 13.44 13.44 13.56 13.42 13.59 2,292,835 13.539 -0.38%
2009-12-30 0 39.65 39.50 39.65 38.70 39.80 868,282 34,263,083 39.461 13.49 13.44 13.49 13.17 13.54 2,551,718 13.427 1.67%
2009-12-29 0 39.00 39.00 39.10 38.50 39.60 329,000 12,845,525 39.044 13.27 13.27 13.30 13.10 13.47 966,869 13.286 -0.26%
2009-12-28 0 39.10 39.10 39.25 39.10 39.90 491,479 19,496,185 39.668 13.30 13.30 13.36 13.30 13.58 1,444,365 13.498 0.26%
2009-12-24 0 39.00 38.95 39.20 38.50 39.30 697,000 27,110,975 38.897 13.27 13.25 13.34 13.10 13.37 2,048,353 13.236 0.00%
2009-12-23 0 39.00 39.00 39.05 38.00 39.35 1,950,763 75,864,930 38.890 13.27 13.27 13.29 12.93 13.39 5,732,928 13.233 1.96%
2009-12-22 0 38.25 38.20 38.45 38.15 39.20 2,923,772 112,390,792 38.440 13.02 13.00 13.08 12.98 13.34 8,592,419 13.080 -1.80%
2009-12-21 0 38.95 38.95 39.00 38.65 39.65 3,453,402 134,577,673 38.970 13.25 13.25 13.27 13.15 13.49 10,148,903 13.260 -1.52%
2009-12-18 0 39.55 39.40 39.45 39.40 40.35 3,068,999 122,520,400 39.922 13.46 13.41 13.42 13.41 13.73 9,019,214 13.584 -2.22%
2009-12-17 0 40.45 40.25 40.30 40.25 41.05 1,982,733 80,329,600 40.515 13.76 13.70 13.71 13.70 13.97 5,826,882 13.786 -1.70%
2009-12-16 0 41.15 40.90 41.30 40.60 42.20 3,523,450 144,401,120 40.983 14.00 13.92 14.05 13.82 14.36 10,354,761 13.945 -1.32%
2009-12-15 0 41.70 41.60 41.70 41.25 43.00 3,565,185 149,965,599 42.064 14.19 14.16 14.19 14.04 14.63 10,477,412 14.313 -1.88%
2009-12-14 0 42.50 42.35 42.50 41.50 43.80 4,181,000 178,108,663 42.600 14.46 14.41 14.46 14.12 14.90 12,287,177 14.495 -2.07%
2009-12-11 0 43.40 43.30 43.45 42.55 43.85 2,364,129 102,357,612 43.296 14.77 14.73 14.78 14.48 14.92 6,947,733 14.733 0.46%
2009-12-10 0 43.20 43.00 43.25 42.05 43.50 1,474,883 63,086,445 42.774 14.70 14.63 14.72 14.31 14.80 4,334,405 14.555 0.70%
2009-12-09 0 42.90 42.70 42.90 42.30 43.20 2,294,805 98,254,007 42.816 14.60 14.53 14.60 14.39 14.70 6,744,003 14.569 -0.81%
2009-12-08 0 43.25 43.10 43.30 42.10 43.60 1,108,893 47,541,346 42.873 14.72 14.67 14.73 14.33 14.84 3,258,829 14.588 -0.23%
2009-12-07 0 43.35 43.20 43.40 42.95 44.45 1,842,107 80,248,725 43.564 14.75 14.70 14.77 14.61 15.13 5,413,608 14.824 -0.34%
2009-12-04 0 43.50 43.20 43.55 42.25 43.80 2,612,549 112,277,775 42.976 14.80 14.70 14.82 14.38 14.90 7,677,793 14.624 2.23%
2009-12-03 0 42.55 42.45 42.55 41.20 42.80 2,571,651 109,339,448 42.517 14.48 14.44 14.48 14.02 14.56 7,557,602 14.467 0.71%
2009-12-02 0 42.25 42.10 42.20 41.70 42.25 2,393,512 100,464,603 41.974 14.38 14.33 14.36 14.19 14.38 7,034,084 14.283 2.05%
2009-12-01 0 41.40 41.25 41.40 39.45 41.80 3,109,876 127,115,238 40.875 14.09 14.04 14.09 13.42 14.22 9,139,344 13.909 5.21%
2009-11-30 0 39.35 39.35 39.50 39.15 40.90 2,508,300 99,504,408 39.670 13.39 13.39 13.44 13.32 13.92 7,371,425 13.499 3.01%
2009-11-27 0 38.20 38.35 38.60 37.85 39.40 3,409,361 132,060,228 38.735 13.00 13.05 13.13 12.88 13.41 10,019,475 13.180 -4.26%
2009-11-26 0 39.90 39.95 40.45 39.55 40.45 2,518,517 100,386,265 39.859 13.58 13.59 13.76 13.46 13.76 7,401,451 13.563 -1.72%
2009-11-25 0 40.60 40.40 40.65 39.85 40.80 4,260,912 171,807,176 40.322 13.82 13.75 13.83 13.56 13.88 12,522,024 13.720 -0.61%
2009-11-24 0 40.85 40.80 40.85 40.60 41.60 2,447,266 100,831,403 41.202 13.90 13.88 13.90 13.82 14.16 7,192,057 14.020 0.25%
2009-11-23 0 40.75 40.60 40.85 40.05 41.00 1,915,500 77,718,155 40.573 13.87 13.82 13.90 13.63 13.95 5,629,296 13.806 0.87%
2009-11-20 0 40.40 40.35 40.45 40.30 40.75 1,247,673 50,665,037 40.608 13.75 13.73 13.76 13.71 13.87 3,666,678 13.818 -0.74%
2009-11-19 0 40.70 40.60 40.85 40.55 41.65 2,384,395 97,850,435 41.038 13.85 13.82 13.90 13.80 14.17 7,007,291 13.964 -1.21%
2009-11-18 0 41.20 41.20 41.30 40.80 42.65 5,003,339 207,743,386 41.521 14.02 14.02 14.05 13.88 14.51 14,703,878 14.128 -3.40%
2009-11-17 0 42.65 42.70 42.75 42.05 43.10 1,454,500 62,048,125 42.659 14.51 14.53 14.55 14.31 14.67 4,274,504 14.516 0.83%
2009-11-16 0 42.30 42.30 42.45 41.50 43.00 1,322,500 56,213,078 42.505 14.39 14.39 14.44 14.12 14.63 3,886,580 14.463 1.81%
2009-11-13 0 41.55 41.55 41.75 41.10 42.10 2,117,538 87,835,270 41.480 14.14 14.14 14.21 13.99 14.33 6,223,048 14.115 -0.95%
2009-11-12 0 41.95 41.90 41.95 41.50 42.65 1,441,000 60,501,497 41.986 14.27 14.26 14.27 14.12 14.51 4,234,830 14.287 -1.64%
2009-11-11 0 42.65 42.50 42.65 42.45 43.95 2,663,971 114,523,868 42.990 14.51 14.46 14.51 14.44 14.96 7,828,913 14.628 -2.74%
2009-11-10 0 43.85 43.70 43.90 42.75 43.90 3,198,212 138,366,867 43.264 14.92 14.87 14.94 14.55 14.94 9,398,947 14.722 2.10%
2009-11-09 0 42.95 43.00 43.20 42.30 43.45 1,687,235 72,770,896 43.130 14.61 14.63 14.70 14.39 14.78 4,958,468 14.676 1.18%
2009-11-06 0 42.45 42.45 42.50 41.80 42.95 1,865,294 78,853,587 42.274 14.44 14.44 14.46 14.22 14.61 5,481,750 14.385 0.83%
2009-11-05 0 42.10 41.80 42.10 41.30 42.20 2,116,923 88,599,034 41.853 14.33 14.22 14.33 14.05 14.36 6,221,241 14.241 0.24%
2009-11-04 0 42.00 41.85 42.15 41.30 42.80 3,380,661 140,966,956 41.698 14.29 14.24 14.34 14.05 14.56 9,935,131 14.189 -0.71%
2009-11-03 0 42.30 42.30 42.40 42.20 43.70 1,686,000 72,211,963 42.830 14.39 14.39 14.43 14.36 14.87 4,954,839 14.574 -2.31%
2009-11-02 0 43.30 43.05 43.30 42.15 43.55 1,612,000 69,530,850 43.133 14.73 14.65 14.73 14.34 14.82 4,737,367 14.677 -2.04%
2009-10-30 0 44.20 44.35 44.40 42.50 44.45 3,588,521 157,166,763 43.797 15.04 15.09 15.11 14.46 15.13 10,545,992 14.903 6.00%
2009-10-29 0 41.70 41.65 41.70 41.25 42.80 4,468,469 185,884,079 41.599 14.19 14.17 14.19 14.04 14.56 13,131,995 14.155 -3.70%
2009-10-28 0 43.30 43.20 43.60 43.20 44.50 3,615,488 157,807,443 43.648 14.73 14.70 14.84 14.70 15.14 10,625,243 14.852 -2.81%
2009-10-27 0 44.55 44.35 44.70 43.20 45.05 4,283,000 188,536,992 44.020 15.16 15.09 15.21 14.70 15.33 12,586,936 14.979 -2.52%
2009-10-23 0 45.70 45.65 46.00 44.40 46.50 2,848,000 129,772,476 45.566 15.55 15.53 15.65 15.11 15.82 8,369,740 15.505 0.44%
2009-10-22 0 45.50 45.30 45.50 44.20 46.45 2,511,000 113,214,838 45.088 15.48 15.41 15.48 15.04 15.81 7,379,360 15.342 -2.05%
2009-10-21 0 46.45 46.70 46.75 46.10 47.05 1,850,583 86,238,725 46.601 15.81 15.89 15.91 15.69 16.01 5,438,517 15.857 0.43%
2009-10-20 0 46.25 46.10 46.25 45.15 46.90 4,178,536 192,769,973 46.133 15.74 15.69 15.74 15.36 15.96 12,279,936 15.698 3.12%
2009-10-19 0 44.85 44.65 44.85 42.50 45.00 2,947,117 128,681,470 43.664 15.26 15.19 15.26 14.46 15.31 8,661,026 14.858 1.01%
2009-10-16 0 44.40 44.10 44.50 42.05 45.80 3,952,500 174,495,930 44.148 15.11 15.01 15.14 14.31 15.58 11,615,659 15.022 -0.78%
2009-10-15 0 44.75 44.40 44.50 44.50 45.80 6,883,623 311,527,497 45.256 15.23 15.11 15.14 15.14 15.58 20,229,681 15.400 1.47%
2009-10-14 0 44.10 44.00 44.05 42.50 44.60 4,449,500 195,600,363 43.960 15.01 14.97 14.99 14.46 15.18 13,076,249 14.958 4.01%
2009-10-13 0 42.40 42.20 42.50 41.95 43.00 1,256,551 53,119,828 42.274 14.43 14.36 14.46 14.27 14.63 3,692,768 14.385 0.59%
2009-10-12 0 42.15 42.10 42.15 41.80 43.00 1,832,497 77,539,211 42.313 14.34 14.33 14.34 14.22 14.63 5,385,366 14.398 0.96%
2009-10-09 0 41.75 41.65 41.70 41.70 44.80 3,353,000 142,122,545 42.387 14.21 14.17 14.19 14.19 15.24 9,853,840 14.423 0.24%
2009-10-08 0 41.65 41.55 41.70 40.70 42.00 5,340,056 220,690,097 41.327 14.17 14.14 14.19 13.85 14.29 15,693,426 14.063 3.61%
2009-10-07 0 40.20 39.80 40.35 37.70 40.50 10,064,000 393,463,415 39.096 13.68 13.54 13.73 12.83 13.78 29,576,215 13.303 8.06%
2009-10-06 0 37.20 37.15 37.20 36.05 38.15 7,642,826 282,604,295 36.976 12.66 12.64 12.66 12.27 12.98 22,460,837 12.582 -1.20%
2009-10-05 0 37.65 37.65 37.80 37.50 40.45 3,483,574 132,447,805 38.021 12.81 12.81 12.86 12.76 13.76 10,237,573 12.937 -4.44%
2009-10-02 0 39.40 39.40 39.50 38.50 41.00 3,017,800 118,755,652 39.352 13.41 13.41 13.44 13.10 13.95 8,868,750 13.390 -4.95%
2009-09-30 0 41.45 41.60 41.90 39.60 41.90 2,232,580 89,989,485 40.307 14.10 14.16 14.26 13.47 14.26 6,561,135 13.716 1.72%
2009-09-29 0 40.75 40.50 40.55 39.00 40.80 2,269,145 90,874,725 40.048 13.87 13.78 13.80 13.27 13.88 6,668,593 13.627 5.03%
2009-09-28 0 38.80 38.70 38.80 37.55 39.45 1,963,000 75,391,116 38.406 13.20 13.17 13.20 12.78 13.42 5,768,890 13.069 -2.63%
2009-09-25 0 39.85 39.70 39.90 38.80 40.00 1,543,507 60,847,799 39.422 13.56 13.51 13.58 13.20 13.61 4,536,079 13.414 -2.09%
2009-09-24 0 40.70 40.45 40.50 39.75 40.90 2,244,949 90,437,632 40.285 13.85 13.76 13.78 13.53 13.92 6,597,485 13.708 1.37%
2009-09-23 0 40.15 40.00 40.15 39.45 40.50 1,464,237 58,909,683 40.232 13.66 13.61 13.66 13.42 13.78 4,303,119 13.690 1.01%
2009-09-22 0 39.75 39.45 39.80 39.15 40.40 1,147,949 45,504,007 39.639 13.53 13.42 13.54 13.32 13.75 3,373,608 13.488 -0.13%
2009-09-21 0 39.80 39.50 39.80 38.65 39.95 1,451,412 56,970,999 39.252 13.54 13.44 13.54 13.15 13.59 4,265,429 13.356 2.05%
2009-09-18 0 39.00 38.70 38.75 38.75 41.00 2,713,732 107,590,947 39.647 13.27 13.17 13.19 13.19 13.95 7,975,151 13.491 -4.88%
2009-09-17 0 41.00 40.70 41.00 39.00 41.70 6,553,274 266,398,233 40.651 13.95 13.85 13.95 13.27 14.19 19,258,847 13.833 3.40%
2009-09-16 0 39.65 39.50 39.75 39.00 40.20 1,466,000 57,854,475 39.464 13.49 13.44 13.53 13.27 13.68 4,308,300 13.429 -0.13%
2009-09-15 0 39.70 39.65 39.85 39.00 40.50 1,416,072 56,466,776 39.876 13.51 13.49 13.56 13.27 13.78 4,161,571 13.569 0.63%
2009-09-14 0 39.45 39.45 39.55 39.05 40.00 1,354,269 53,835,147 39.752 13.42 13.42 13.46 13.29 13.61 3,979,943 13.527 -1.25%
2009-09-11 0 39.95 39.90 40.00 38.60 40.00 2,200,000 86,189,234 39.177 13.59 13.58 13.61 13.13 13.61 6,465,389 13.331 1.27%
2009-09-10 0 39.45 39.25 39.50 39.10 41.00 3,888,158 155,373,284 39.961 13.42 13.36 13.44 13.30 13.95 11,426,570 13.598 1.81%
2009-09-09 0 38.75 38.55 38.75 38.25 39.15 2,995,348 116,184,658 38.788 13.19 13.12 13.19 13.02 13.32 8,802,768 13.199 2.38%
2009-09-08 0 37.85 37.85 38.00 36.85 38.20 2,637,000 99,298,588 37.656 12.88 12.88 12.93 12.54 13.00 7,749,650 12.813 2.30%
2009-09-07 0 37.30 37.25 37.40 36.40 38.35 2,988,456 112,285,259 37.573 12.59 12.57 12.62 12.29 12.94 8,853,723 12.682 0.81%
2009-09-04 0 37.00 36.95 37.00 36.05 37.50 1,280,460 47,142,103 36.817 12.49 12.47 12.49 12.17 12.66 3,793,544 12.427 2.64%
2009-09-03 0 36.05 36.00 36.05 35.60 36.30 1,482,237 53,429,401 36.046 12.17 12.15 12.17 12.02 12.25 4,391,337 12.167 1.69%
2009-09-02 0 35.45 35.25 35.50 34.80 36.45 1,490,613 53,062,940 35.598 11.97 11.90 11.98 11.75 12.30 4,416,152 12.016 -2.88%
2009-09-01 0 36.50 36.35 36.70 36.20 36.75 1,756,040 63,846,572 36.358 12.32 12.27 12.39 12.22 12.40 5,202,517 12.272 -0.54%
2009-08-31 0 36.70 36.75 36.80 36.50 37.00 2,844,167 104,631,723 36.788 12.39 12.40 12.42 12.32 12.49 8,426,247 12.417 -0.94%
2009-08-28 0 37.05 37.15 37.20 36.75 37.90 2,520,645 93,354,803 37.036 12.51 12.54 12.56 12.40 12.79 7,467,767 12.501 0.41%
2009-08-27 0 36.90 36.90 36.95 36.60 37.25 3,065,434 113,136,556 36.907 12.46 12.46 12.47 12.35 12.57 9,081,781 12.458 0.68%
2009-08-26 0 36.65 36.60 36.65 36.05 38.45 5,029,732 185,769,043 36.934 12.37 12.35 12.37 12.17 12.98 14,901,292 12.467 -4.18%
2009-08-25 0 38.25 38.10 38.30 37.15 39.60 1,061,938 40,685,604 38.313 12.91 12.86 12.93 12.54 13.37 3,146,141 12.932 -0.78%
2009-08-24 0 38.55 39.00 39.05 38.50 39.90 1,292,321 50,494,471 39.073 13.01 13.16 13.18 13.00 13.47 3,828,684 13.188 -0.77%
2009-08-21 0 38.85 38.50 38.80 37.50 38.95 3,064,000 116,626,653 38.064 13.11 13.00 13.10 12.66 13.15 9,077,533 12.848 3.19%
2009-08-20 0 37.65 37.50 37.65 36.80 37.65 4,060,419 151,462,560 37.302 12.71 12.66 12.71 12.42 12.71 12,029,565 12.591 4.01%
2009-08-19 0 36.20 36.15 36.25 35.90 37.30 4,519,957 164,079,197 36.301 12.22 12.20 12.24 12.12 12.59 13,391,011 12.253 0.00%
2009-08-18 0 36.20 36.05 36.30 35.00 36.35 2,201,856 78,854,016 35.813 12.22 12.17 12.25 11.81 12.27 6,523,309 12.088 3.28%
2009-08-17 0 35.05 35.10 35.35 35.00 36.60 2,924,434 104,508,344 35.736 11.83 11.85 11.93 11.81 12.35 8,664,049 12.062 -5.01%
2009-08-14 0 36.90 36.95 37.00 36.45 37.00 2,314,427 84,722,138 36.606 12.46 12.47 12.49 12.30 12.49 6,856,817 12.356 0.96%
2009-08-13 0 36.55 36.50 36.75 36.10 37.75 3,317,899 122,415,653 36.896 12.34 12.32 12.40 12.19 12.74 9,829,745 12.454 -1.22%
2009-08-12 0 37.00 37.00 37.05 36.60 37.45 2,705,247 99,958,722 36.950 12.49 12.49 12.51 12.35 12.64 8,014,676 12.472 -1.86%
2009-08-11 0 37.70 37.65 37.70 37.10 39.60 2,667,345 100,848,771 37.809 12.73 12.71 12.73 12.52 13.37 7,902,386 12.762 -3.33%
2009-08-10 0 39.00 38.90 39.00 36.00 39.20 2,284,770 87,325,480 38.221 13.16 13.13 13.16 12.15 13.23 6,768,954 12.901 5.98%
2009-08-07 0 36.80 36.70 36.80 36.00 38.90 1,645,500 62,174,950 37.785 12.42 12.39 12.42 12.15 13.13 4,875,026 12.754 -4.42%
2009-08-06 0 38.50 38.50 38.55 38.30 39.75 1,773,900 68,678,400 38.716 13.00 13.00 13.01 12.93 13.42 5,255,429 13.068 -1.91%
2009-08-05 0 39.25 39.30 39.45 38.10 40.60 1,472,545 57,661,143 39.157 13.25 13.27 13.32 12.86 13.70 4,362,623 13.217 -1.51%
2009-08-04 0 39.85 40.05 40.20 39.75 41.00 2,304,152 93,083,105 40.398 13.45 13.52 13.57 13.42 13.84 6,826,376 13.636 -0.62%
2009-08-03 0 40.10 40.10 40.35 40.00 40.90 1,501,438 60,948,875 40.594 13.54 13.54 13.62 13.50 13.81 4,448,222 13.702 0.25%
2009-07-31 0 40.00 39.85 40.10 39.45 40.75 2,623,231 105,320,407 40.149 13.50 13.45 13.54 13.32 13.75 7,771,692 13.552 1.78%
2009-07-30 0 39.30 39.15 39.40 38.05 40.00 2,394,419 93,748,902 39.153 13.27 13.21 13.30 12.84 13.50 7,093,805 13.216 -0.25%
2009-07-29 0 39.40 39.30 39.40 37.55 41.00 4,043,500 159,497,600 39.445 13.30 13.27 13.30 12.67 13.84 11,979,440 13.314 -0.88%
2009-07-28 0 39.75 39.65 39.95 39.00 40.00 3,892,599 153,989,828 39.560 13.42 13.38 13.48 13.16 13.50 11,532,374 13.353 0.63%
2009-07-27 0 39.50 39.40 39.50 39.05 40.00 3,002,560 118,654,040 39.518 13.33 13.30 13.33 13.18 13.50 8,895,508 13.339 1.15%
2009-07-24 0 39.05 39.00 39.05 38.40 40.00 3,335,162 131,022,536 39.285 13.18 13.16 13.18 12.96 13.50 9,880,889 13.260 -0.76%
2009-07-23 0 39.35 39.65 39.70 38.00 40.30 2,541,500 100,612,408 39.588 13.28 13.38 13.40 12.83 13.60 7,529,553 13.362 3.55%
2009-07-22 0 38.00 38.00 38.45 37.50 39.40 3,388,250 131,176,151 38.715 12.83 12.83 12.98 12.66 13.30 10,038,169 13.068 -1.55%
2009-07-21 0 38.60 38.50 38.60 37.00 39.00 1,817,500 69,612,350 38.301 13.03 13.00 13.03 12.49 13.16 5,384,601 12.928 2.80%
2009-07-20 0 37.55 37.35 37.40 36.35 39.00 4,602,464 173,423,517 37.681 12.67 12.61 12.62 12.27 13.16 13,635,450 12.719 4.60%
2009-07-17 0 35.90 35.90 36.05 35.30 36.30 2,556,500 91,182,693 35.667 12.12 12.12 12.17 11.92 12.25 7,573,992 12.039 2.57%
2009-07-16 0 35.00 35.00 35.10 34.60 35.35 3,620,696 126,880,278 35.043 11.81 11.81 11.85 11.68 11.93 10,726,823 11.828 1.74%
2009-07-15 0 34.40 34.25 34.65 33.95 35.00 3,811,419 130,897,826 34.344 11.61 11.56 11.70 11.46 11.81 11,291,867 11.592 -1.15%
2009-07-14 0 34.80 34.75 34.80 33.70 35.10 2,086,145 71,442,229 34.246 11.75 11.73 11.75 11.37 11.85 6,180,499 11.559 3.73%
2009-07-13 0 33.55 33.55 33.80 33.50 35.45 1,744,564 58,979,440 33.808 11.32 11.32 11.41 11.31 11.97 5,168,517 11.411 -4.96%
2009-07-10 0 35.30 34.50 35.45 33.75 35.45 1,119,932 38,376,158 34.267 11.92 11.65 11.97 11.39 11.97 3,317,957 11.566 3.37%
2009-07-09 0 34.15 34.00 34.20 33.75 34.50 2,100,300 71,454,749 34.021 11.53 11.48 11.54 11.39 11.65 6,222,435 11.483 0.29%
2009-07-08 0 34.05 34.00 34.15 33.60 34.65 3,852,200 131,694,160 34.187 11.49 11.48 11.53 11.34 11.70 11,412,687 11.539 -2.99%
2009-07-07 0 35.10 35.10 35.25 34.70 36.80 2,863,900 102,194,015 35.684 11.85 11.85 11.90 11.71 12.42 8,484,708 12.044 -2.64%
2009-07-06 0 36.05 35.90 36.05 35.15 36.10 1,219,700 43,560,020 35.714 12.17 12.12 12.17 11.86 12.19 3,613,534 12.055 0.56%
2009-07-03 0 35.85 35.65 35.90 33.80 35.85 4,058,200 142,487,760 35.111 12.10 12.03 12.12 11.41 12.10 12,022,991 11.851 1.70%
2009-07-02 0 35.25 35.30 35.35 35.00 36.20 6,613,407 234,838,926 35.510 11.90 11.92 11.93 11.81 12.22 19,593,153 11.986 3.68%
2009-06-30 0 34.00 34.00 34.20 33.65 35.20 5,117,553 174,935,465 34.183 11.48 11.48 11.54 11.36 11.88 15,161,474 11.538 -0.44%
2009-06-29 0 34.15 34.15 34.25 33.60 34.50 2,548,593 87,214,623 34.221 11.53 11.53 11.56 11.34 11.65 7,550,567 11.551 -1.30%
2009-06-26 0 34.60 34.40 34.50 34.40 34.95 3,780,300 130,455,295 34.509 11.68 11.61 11.65 11.61 11.80 11,199,673 11.648 1.02%
2009-06-25 0 34.25 34.10 34.20 33.90 34.75 3,714,062 126,962,494 34.184 11.56 11.51 11.54 11.44 11.73 11,003,433 11.538 0.59%
2009-06-24 0 34.05 33.95 34.20 33.30 34.25 4,027,075 136,165,477 33.813 11.49 11.46 11.54 11.24 11.56 11,930,779 11.413 1.34%
2009-06-23 0 33.60 33.60 33.65 32.05 34.00 2,634,535 87,640,596 33.266 11.34 11.34 11.36 10.82 11.48 7,805,182 11.229 -1.90%
2009-06-22 0 34.25 34.20 34.25 33.65 34.50 7,183,357 245,782,605 34.216 11.56 11.54 11.56 11.36 11.65 21,281,710 11.549 2.24%
2009-06-19 0 33.50 33.50 33.55 32.50 33.75 5,798,291 193,168,093 33.315 11.31 11.31 11.32 10.97 11.39 17,178,256 11.245 4.52%
2009-06-18 0 32.05 32.00 32.10 31.55 33.20 3,720,594 119,754,046 32.187 10.82 10.80 10.83 10.65 11.21 11,022,785 10.864 -2.29%
2009-06-17 0 32.80 32.70 32.85 32.20 33.20 3,215,106 105,340,417 32.764 11.07 11.04 11.09 10.87 11.21 9,525,206 11.059 1.08%
2009-06-16 0 32.45 32.05 32.45 31.55 33.80 4,846,752 156,411,712 32.271 10.95 10.82 10.95 10.65 11.41 14,359,188 10.893 -3.71%
2009-06-15 0 33.70 33.70 33.80 33.15 34.50 3,631,489 122,771,518 33.807 11.37 11.37 11.41 11.19 11.65 10,758,799 11.411 -0.44%
2009-06-12 0 33.85 33.65 33.85 33.60 35.20 4,402,248 151,547,153 34.425 11.43 11.36 11.43 11.34 11.88 13,042,282 11.620 -1.02%
2009-06-11 0 34.20 34.00 34.25 33.50 34.45 3,784,819 128,942,693 34.068 11.54 11.48 11.56 11.31 11.63 11,213,061 11.499 1.33%
2009-06-10 0 33.75 33.70 33.75 33.20 35.15 5,403,500 182,860,125 33.841 11.39 11.37 11.39 11.21 11.86 16,008,632 11.423 1.66%
2009-06-09 0 33.20 33.10 33.15 32.65 35.70 4,660,544 157,951,780 33.891 11.21 11.17 11.19 11.02 12.05 13,807,520 11.440 -5.82%
2009-06-08 0 35.25 35.00 35.45 35.00 36.30 4,615,500 164,006,172 35.534 11.90 11.81 11.97 11.81 12.25 13,674,071 11.994 -2.08%
2009-06-05 0 36.00 35.95 36.00 35.35 36.40 3,449,684 123,629,323 35.838 12.15 12.13 12.15 11.93 12.29 10,220,176 12.097 0.28%
2009-06-04 0 35.90 35.75 35.90 34.80 36.00 8,504,384 301,616,401 35.466 12.12 12.07 12.12 11.75 12.15 25,195,439 11.971 -0.83%
2009-06-03 0 36.20 36.00 36.40 35.05 36.50 9,990,134 360,305,717 36.066 12.22 12.15 12.29 11.83 12.32 29,597,183 12.174 6.16%
2009-06-02 0 34.10 34.40 34.50 34.05 36.90 7,029,200 250,800,806 35.680 11.51 11.61 11.65 11.49 12.46 20,824,998 12.043 -2.99%
2009-06-01 0 35.15 34.75 35.00 32.85 35.90 8,606,154 296,031,394 34.398 11.86 11.73 11.81 11.09 12.12 25,496,947 11.610 7.00%
2009-05-29 0 32.85 32.75 33.00 32.00 33.85 10,857,831 356,400,677 32.824 11.09 11.05 11.14 10.80 11.43 32,167,858 11.079 3.79%
2009-05-27 0 31.65 31.65 32.00 31.10 33.35 14,517,650 469,188,180 32.318 10.68 10.68 10.80 10.50 11.26 43,010,589 10.909 5.15%
2009-05-26 0 30.10 30.25 30.35 29.70 30.90 10,778,500 325,497,415 30.199 10.16 10.21 10.24 10.02 10.43 31,932,829 10.193 4.33%
2009-05-25 0 28.85 28.80 28.95 28.00 29.25 3,516,950 101,212,803 28.779 9.738 9.721 9.772 9.451 9.873 10,419,461 9.7138 1.94%
2009-05-22 0 28.30 28.20 28.45 27.50 29.15 3,275,034 92,962,839 28.385 9.552 9.519 9.603 9.282 9.839 9,702,751 9.5811 -3.90%
2009-05-21 0 29.45 29.35 29.50 29.10 30.00 2,976,957 87,855,540 29.512 9.940 9.907 9.957 9.822 10.13 8,819,656 9.9613 -2.00%
2009-05-20 0 30.05 29.85 30.05 28.55 30.30 4,887,340 143,967,756 29.457 10.14 10.08 10.14 9.637 10.23 14,479,435 9.9429 1.86%
2009-05-19 0 29.50 29.25 29.45 28.60 29.80 6,103,000 177,311,684 29.053 9.957 9.873 9.940 9.654 10.06 18,081,000 9.8065 5.17%
2009-05-18 0 28.05 28.00 28.10 26.80 28.50 5,593,500 156,597,000 27.996 9.468 9.451 9.485 9.046 9.620 16,571,534 9.4498 1.63%
2009-05-15 0 27.60 27.60 27.75 27.40 28.20 6,165,400 171,431,206 27.805 9.316 9.316 9.367 9.249 9.519 18,265,869 9.3853 0.55%
2009-05-14 0 27.45 27.35 27.60 27.10 28.85 6,955,162 193,174,629 27.774 9.265 9.232 9.316 9.147 9.738 20,605,650 9.3748 -7.73%
2009-05-13 0 29.75 29.60 29.75 28.20 30.05 5,251,471 152,881,029 29.112 10.04 9.991 10.04 9.519 10.14 15,558,225 9.8264 6.25%
2009-05-12 0 28.00 27.95 28.00 27.25 28.80 2,443,577 68,498,441 28.032 9.451 9.434 9.451 9.198 9.721 7,239,442 9.4618 -0.36%
2009-05-11 0 28.10 28.10 28.15 27.00 29.15 4,829,976 136,247,724 28.209 9.485 9.485 9.502 9.113 9.839 14,309,486 9.5215 2.18%
2009-05-08 0 27.50 28.00 28.10 26.40 28.10 5,967,500 162,530,604 27.236 9.282 9.451 9.485 8.911 9.485 17,679,562 9.1931 0.00%
2009-05-07 0 27.50 27.35 27.50 26.80 29.30 6,068,300 166,240,115 27.395 9.282 9.232 9.282 9.046 9.890 17,978,196 9.2468 1.48%
2009-05-06 0 27.10 27.05 27.10 25.85 27.50 4,522,483 119,777,027 26.485 9.147 9.130 9.147 8.725 9.282 13,398,495 8.9396 2.46%
2009-05-05 0 26.45 26.30 26.40 25.75 30.15 13,916,150 378,259,125 27.181 8.928 8.877 8.911 8.692 10.18 41,228,560 9.1747 2.12%
2009-05-04 0 26.30 26.35 26.50 24.15 28.40 6,962,721 181,550,226 26.075 8.742 8.759 8.809 8.028 9.440 20,946,624 8.6673 10.97%
2009-04-30 0 23.70 23.15 23.85 22.00 23.95 6,781,500 155,909,323 22.990 7.878 7.695 7.928 7.313 7.961 20,401,440 7.6421 9.72%
2009-04-29 0 21.60 21.60 21.65 21.00 21.80 4,554,967 98,479,542 21.620 7.180 7.180 7.197 6.980 7.246 13,703,146 7.1866 4.10%
2009-04-28 0 20.75 20.85 20.90 20.20 22.20 5,074,500 106,858,775 21.058 6.897 6.931 6.947 6.715 7.379 15,266,107 6.9997 -4.60%
2009-04-27 0 21.75 21.80 21.85 21.70 24.00 2,686,000 59,981,900 22.331 7.230 7.246 7.263 7.213 7.978 8,080,553 7.4230 -8.03%
2009-04-24 0 23.65 23.70 23.75 23.40 23.90 2,226,060 52,574,829 23.618 7.861 7.878 7.895 7.778 7.944 6,696,871 7.8507 1.94%
2009-04-23 0 23.20 23.20 23.25 22.50 23.40 2,297,328 53,063,694 23.098 7.712 7.712 7.728 7.479 7.778 6,911,273 7.6778 -1.28%
2009-04-22 0 23.50 23.00 23.55 22.70 23.60 5,219,319 121,139,447 23.210 7.811 7.645 7.828 7.546 7.845 15,701,780 7.7150 3.75%
2009-04-21 0 22.65 22.70 22.75 22.05 23.05 4,179,064 94,357,112 22.579 7.529 7.546 7.562 7.329 7.662 12,572,281 7.5052 -3.82%
2009-04-20 0 23.55 23.50 23.55 22.85 24.20 6,546,792 153,142,797 23.392 7.828 7.811 7.828 7.595 8.044 19,695,345 7.7756 -0.63%
2009-04-17 0 23.70 23.65 23.75 23.35 24.50 11,526,188 276,362,169 23.977 7.878 7.861 7.895 7.762 8.144 34,675,342 7.9700 4.41%
2009-04-16 0 22.70 22.75 22.85 22.55 23.75 4,598,450 105,752,263 22.997 7.546 7.562 7.595 7.496 7.895 13,833,960 7.6444 -1.94%
2009-04-15 0 23.15 23.10 23.30 22.80 23.65 3,664,600 85,047,306 23.208 7.695 7.679 7.745 7.579 7.861 11,024,569 7.7143 -2.94%
2009-04-14 0 23.85 23.85 23.95 22.95 25.00 6,348,878 149,616,606 23.566 7.928 7.928 7.961 7.629 8.310 19,099,941 7.8334 3.92%
2009-04-09 0 22.95 22.95 23.00 21.85 23.00 5,956,500 135,873,125 22.811 7.629 7.629 7.645 7.263 7.645 17,919,513 7.5824 3.85%
2009-04-08 0 22.10 21.95 22.10 20.55 22.20 5,469,792 115,935,122 21.196 7.346 7.296 7.346 6.831 7.379 16,455,302 7.0455 0.68%
2009-04-07 0 21.95 21.90 21.95 21.35 22.40 3,989,322 87,743,653 21.995 7.296 7.280 7.296 7.097 7.446 12,001,462 7.3111 -3.73%
2009-04-06 0 22.80 22.45 22.85 22.15 25.80 18,469,371 433,670,918 23.481 7.579 7.462 7.595 7.363 8.576 55,563,188 7.8050 1.11%
2009-04-03 0 22.55 22.50 22.55 20.85 23.00 9,773,500 219,008,775 22.408 7.496 7.479 7.496 6.931 7.645 29,402,562 7.4486 8.41%
2009-04-02 0 20.80 20.70 20.80 19.26 21.00 10,773,752 221,626,213 20.571 6.914 6.881 6.914 6.402 6.980 32,411,716 6.8378 8.00%
2009-04-01 0 19.26 19.30 19.32 18.22 19.70 3,989,480 76,063,616 19.066 6.402 6.415 6.422 6.056 6.548 12,001,937 6.3376 2.99%
2009-03-31 0 18.70 18.70 18.76 17.80 19.00 4,645,500 86,243,892 18.565 6.216 6.216 6.236 5.917 6.316 13,975,505 6.1711 5.65%
2009-03-30 0 17.70 17.70 17.74 17.68 19.12 4,342,858 78,680,957 18.117 5.884 5.884 5.897 5.877 6.356 13,065,038 6.0223 -7.43%
2009-03-27 0 19.12 19.30 19.38 18.86 19.60 6,418,394 122,357,212 19.064 6.356 6.415 6.442 6.269 6.515 19,309,073 6.3368 1.59%
2009-03-26 0 18.82 18.80 18.90 18.10 18.92 4,816,744 90,066,985 18.699 6.256 6.249 6.282 6.016 6.289 14,490,675 6.2155 1.51%
2009-03-25 0 18.54 18.42 18.50 18.30 18.70 4,439,626 82,075,119 18.487 6.163 6.123 6.149 6.083 6.216 13,356,155 6.1451 -1.49%
2009-03-24 0 18.82 18.82 18.84 18.00 18.88 3,899,973 72,500,005 18.590 6.256 6.256 6.262 5.983 6.276 11,732,665 6.1793 4.56%
2009-03-23 0 18.00 17.88 18.00 16.80 18.26 5,334,941 95,034,318 17.814 5.983 5.943 5.983 5.584 6.070 16,049,617 5.9213 8.96%
2009-03-20 0 16.52 16.52 16.80 16.52 17.70 3,628,954 62,554,349 17.238 5.491 5.491 5.584 5.491 5.884 10,917,332 5.7298 -6.14%
2009-03-19 0 17.60 17.56 17.60 16.22 17.98 3,259,706 56,583,835 17.359 5.850 5.837 5.850 5.392 5.977 9,806,488 5.7700 4.76%
2009-03-18 0 16.80 16.76 16.84 15.96 16.80 2,597,000 42,440,390 16.342 5.584 5.571 5.598 5.305 5.584 7,812,805 5.4322 4.87%
2009-03-17 0 16.02 15.92 16.02 15.60 16.16 1,883,611 29,857,975 15.851 5.325 5.292 5.325 5.185 5.372 5,666,648 5.2691 2.04%
2009-03-16 0 15.70 15.62 15.70 15.20 15.76 1,179,095 18,294,087 15.515 5.219 5.192 5.219 5.053 5.239 3,547,185 5.1574 0.13%
2009-03-13 0 15.68 15.68 15.70 15.24 15.72 3,618,300 56,097,980 15.504 5.212 5.212 5.219 5.066 5.225 10,885,281 5.1536 6.23%
2009-03-12 0 14.76 14.76 14.80 14.60 15.08 1,372,500 20,470,450 14.915 4.906 4.906 4.920 4.853 5.013 4,129,024 4.9577 -0.27%
2009-03-11 0 14.80 14.76 14.80 14.50 14.98 4,052,000 59,878,086 14.777 4.920 4.906 4.920 4.820 4.979 12,190,022 4.9121 3.79%
2009-03-10 0 14.26 14.20 14.32 14.16 14.60 2,204,996 31,611,684 14.336 4.740 4.720 4.760 4.707 4.853 6,633,502 4.7655 -1.11%
2009-03-09 0 14.42 14.42 14.62 14.10 14.84 1,699,564 24,860,918 14.628 4.793 4.793 4.860 4.687 4.933 5,112,962 4.8623 -1.10%
2009-03-06 0 14.58 14.50 14.58 14.32 14.78 2,027,375 29,614,101 14.607 4.846 4.820 4.846 4.760 4.913 6,099,148 4.8554 -2.15%
2009-03-05 0 14.90 14.88 14.90 14.72 15.26 2,614,500 39,122,280 14.964 4.953 4.946 4.953 4.893 5.072 7,865,452 4.9739 0.00%
2009-03-04 0 14.90 14.82 14.90 13.78 15.28 2,895,863 41,964,397 14.491 4.953 4.926 4.953 4.581 5.079 8,711,904 4.8169 9.56%
2009-03-03 0 13.60 13.60 13.84 13.18 13.96 2,828,803 38,490,982 13.607 4.521 4.521 4.600 4.381 4.640 8,510,161 4.5229 -0.44%
2009-03-02 0 13.66 13.66 13.70 13.62 14.58 2,472,938 34,208,177 13.833 4.541 4.541 4.554 4.527 4.846 7,439,578 4.5981 -7.45%
2009-02-27 0 14.76 14.72 14.76 14.26 14.76 2,481,821 36,098,974 14.545 4.906 4.893 4.906 4.740 4.906 7,466,301 4.8349 3.22%
2009-02-26 0 14.30 14.30 14.38 14.20 14.60 2,451,695 35,317,615 14.405 4.753 4.753 4.780 4.720 4.853 7,375,670 4.7884 -0.97%
2009-02-25 0 14.44 14.40 14.44 14.14 14.62 4,797,890 69,180,448 14.419 4.800 4.787 4.800 4.700 4.860 14,433,955 4.7929 3.14%
2009-02-24 0 14.00 14.00 14.02 13.62 14.10 6,289,484 86,898,902 13.817 4.654 4.654 4.660 4.527 4.687 18,921,261 4.5927 -2.37%
2009-02-23 0 14.34 14.30 14.34 13.62 14.36 3,584,509 50,239,687 14.016 4.767 4.753 4.767 4.527 4.773 10,783,624 4.6589 4.82%
2009-02-20 0 13.68 13.68 13.80 13.68 14.28 4,112,567 57,169,211 13.901 4.547 4.547 4.587 4.547 4.747 12,372,232 4.6208 -4.60%
2009-02-19 0 14.34 14.34 14.36 14.22 14.60 3,907,376 56,267,741 14.400 4.767 4.767 4.773 4.727 4.853 11,754,936 4.7867 -2.45%
2009-02-18 0 14.70 14.70 14.78 14.34 14.80 5,599,565 81,502,463 14.555 4.886 4.886 4.913 4.767 4.920 16,845,711 4.8382 -3.29%
2009-02-17 0 15.20 15.20 15.22 14.60 16.20 8,621,968 133,357,232 15.467 5.053 5.053 5.059 4.853 5.385 25,938,297 5.1413 -6.17%
2009-02-16 0 16.20 16.20 16.24 16.00 16.80 2,557,558 41,449,637 16.207 5.385 5.385 5.398 5.318 5.584 7,694,148 5.3872 -4.59%
2009-02-13 0 16.98 16.90 16.98 16.88 17.56 1,240,022 21,209,334 17.104 5.644 5.618 5.644 5.611 5.837 3,730,478 5.6854 -3.19%
2009-02-12 0 17.54 17.54 17.56 17.24 17.88 569,559 10,001,239 17.560 5.830 5.830 5.837 5.731 5.943 1,713,459 5.8369 -0.57%
2009-02-11 0 17.64 17.64 17.76 17.32 17.94 1,659,135 29,088,252 17.532 5.864 5.864 5.903 5.757 5.963 4,991,336 5.8277 -2.97%
2009-02-10 0 18.18 18.18 18.30 17.74 18.60 1,587,500 28,888,410 18.197 6.043 6.043 6.083 5.897 6.183 4,775,829 6.0489 0.44%
2009-02-09 0 18.10 18.10 18.24 17.58 18.30 1,458,583 26,272,003 18.012 6.016 6.016 6.063 5.844 6.083 4,387,996 5.9872 2.96%
2009-02-06 0 17.58 17.58 17.66 16.64 17.66 2,899,500 49,992,820 17.242 5.844 5.844 5.870 5.531 5.870 8,722,845 5.7313 6.29%
2009-02-05 0 16.54 16.52 16.54 16.28 16.80 2,716,000 44,930,560 16.543 5.498 5.491 5.498 5.412 5.584 8,170,804 5.4989 -0.72%
2009-02-04 0 16.66 16.64 16.88 16.56 17.30 1,820,349 30,603,042 16.812 5.538 5.531 5.611 5.505 5.751 5,476,331 5.5882 0.12%
2009-02-03 0 16.64 16.64 16.70 16.58 17.50 2,580,413 43,649,686 16.916 5.531 5.531 5.551 5.511 5.817 7,762,905 5.6229 -4.91%
2009-02-02 0 17.50 17.48 17.50 17.32 18.38 2,072,000 36,487,848 17.610 5.817 5.810 5.817 5.757 6.110 6,233,397 5.8536 -5.71%
2009-01-30 0 18.56 18.52 18.56 18.14 19.20 2,588,590 48,050,072 18.562 6.169 6.156 6.169 6.030 6.382 7,787,505 6.1701 -1.28%
2009-01-29 0 18.80 18.60 18.80 18.14 19.20 2,193,884 41,294,249 18.822 6.249 6.183 6.249 6.030 6.382 6,600,073 6.2566 6.82%
2009-01-23 0 17.60 17.56 17.60 17.10 17.80 831,000 14,589,750 17.557 5.850 5.837 5.850 5.684 5.917 2,499,977 5.8360 0.46%
2009-01-22 0 17.52 17.52 17.78 17.52 18.08 322,400 5,715,664 17.728 5.824 5.824 5.910 5.824 6.010 969,907 5.8930 -2.23%
2009-01-21 0 17.92 17.50 17.92 17.50 17.92 2,410,909 42,763,895 17.738 5.957 5.817 5.957 5.817 5.957 7,252,970 5.8961 -3.14%
2009-01-20 0 18.50 18.40 18.50 18.24 19.00 3,123,037 57,966,535 18.561 6.149 6.116 6.149 6.063 6.316 9,395,333 6.1697 -2.12%
2009-01-19 0 18.90 18.80 18.90 18.50 19.30 2,513,437 47,770,529 19.006 6.282 6.249 6.282 6.149 6.415 7,561,415 6.3177 1.61%
2009-01-16 0 18.60 18.54 18.60 17.32 18.62 4,331,850 78,378,173 18.093 6.183 6.163 6.183 5.757 6.189 13,031,922 6.0143 8.27%
2009-01-15 0 17.18 17.18 17.28 16.22 17.38 2,586,390 43,448,229 16.799 5.711 5.711 5.744 5.392 5.777 7,780,886 5.5840 -4.02%
2009-01-14 0 17.90 17.80 17.90 17.00 18.16 5,091,063 88,951,711 17.472 5.950 5.917 5.950 5.651 6.036 15,315,935 5.8078 5.29%
2009-01-13 0 17.00 17.00 17.02 16.90 18.90 5,492,892 96,265,229 17.525 5.651 5.651 5.657 5.618 6.282 16,524,796 5.8255 -10.24%
2009-01-12 0 18.94 18.80 18.94 18.68 21.00 2,295,091 44,143,165 19.234 6.296 6.249 6.296 6.209 6.980 6,904,543 6.3934 -9.59%
2009-01-09 0 20.95 20.70 20.95 20.00 21.00 1,577,000 32,344,479 20.510 6.964 6.881 6.964 6.648 6.980 4,744,241 6.8176 3.97%
2009-01-08 0 20.15 20.15 20.50 20.10 21.00 1,393,041 28,538,661 20.487 6.698 6.698 6.814 6.681 6.980 4,190,819 6.8098 -4.05%
2009-01-07 0 21.00 21.00 21.15 20.85 22.60 6,232,202 132,323,840 21.232 6.980 6.980 7.030 6.931 7.512 18,748,934 7.0577 -2.10%
2009-01-06 0 21.45 21.45 21.50 21.20 22.80 5,723,071 124,738,008 21.796 7.130 7.130 7.147 7.047 7.579 17,217,266 7.2449 0.47%
2009-01-05 0 21.35 21.35 21.50 20.25 21.45 6,552,651 136,670,495 20.857 7.097 7.097 7.147 6.731 7.130 19,712,971 6.9330 6.75%
2009-01-02 0 20.00 19.98 20.00 19.36 21.50 2,060,214 41,841,247 20.309 6.648 6.641 6.648 6.435 7.147 6,197,940 6.7508 -3.15%
2008-12-31 0 20.65 20.60 20.65 18.50 21.40 6,056,281 123,398,773 20.375 6.864 6.848 6.864 6.149 7.113 18,219,694 6.7728 12.23%
2008-12-30 0 18.40 18.38 18.40 18.36 18.78 2,797,160 51,686,309 18.478 6.116 6.110 6.116 6.103 6.243 8,414,966 6.1422 -0.33%
2008-12-29 0 18.46 18.42 18.46 18.00 18.60 1,288,803 23,765,593 18.440 6.136 6.123 6.136 5.983 6.183 3,877,230 6.1295 -1.28%
2008-12-24 0 18.70 18.70 18.80 18.34 18.80 1,167,800 21,737,100 18.614 6.216 6.216 6.249 6.096 6.249 3,513,205 6.1873 0.86%
2008-12-23 0 18.54 18.54 18.80 17.58 20.85 4,213,670 78,074,859 18.529 6.163 6.163 6.249 5.844 6.931 12,676,389 6.1591 -4.92%
2008-12-22 0 19.50 19.18 19.50 18.44 19.54 9,125,006 176,683,418 19.363 6.482 6.375 6.482 6.130 6.495 27,451,635 6.4362 9.55%
2008-12-19 0 17.80 17.80 18.00 16.30 18.50 5,005,064 89,739,638 17.930 5.917 5.917 5.983 5.418 6.149 15,057,216 5.9599 4.83%
2008-12-18 0 16.98 16.96 16.98 16.62 17.50 4,049,900 68,647,430 16.950 5.644 5.638 5.644 5.525 5.817 12,183,704 5.6344 -1.28%
2008-12-17 0 17.20 17.20 17.22 16.72 17.48 4,346,543 74,991,293 17.253 5.717 5.717 5.724 5.558 5.810 13,076,124 5.7350 4.50%
2008-12-16 0 16.46 16.44 16.46 16.06 16.60 4,046,500 66,595,151 16.457 5.471 5.465 5.471 5.338 5.518 12,173,476 5.4705 0.12%
2008-12-15 0 16.44 16.30 16.44 16.10 16.66 2,398,536 39,368,359 16.413 5.465 5.418 5.465 5.352 5.538 7,215,747 5.4559 4.45%
2008-12-12 0 15.74 15.50 15.74 15.02 16.84 5,797,871 93,935,680 16.202 5.232 5.152 5.232 4.993 5.598 17,442,294 5.3855 -6.86%
2008-12-11 0 16.90 16.90 16.98 16.80 17.70 11,472,037 196,177,930 17.101 5.618 5.618 5.644 5.584 5.884 34,512,434 5.6843 2.42%
2008-12-10 0 16.50 16.48 16.50 15.92 16.70 4,239,447 69,466,592 16.386 5.485 5.478 5.485 5.292 5.551 12,753,937 5.4467 1.85%
2008-12-09 0 16.20 16.10 16.20 15.54 16.48 3,879,923 62,564,634 16.125 5.385 5.352 5.385 5.166 5.478 11,672,346 5.3601 3.18%
2008-12-08 0 15.70 15.70 15.76 14.70 15.80 4,928,412 75,224,579 15.263 5.219 5.219 5.239 4.886 5.252 14,826,617 5.0736 7.83%
2008-12-05 0 14.56 14.56 14.90 14.56 14.98 1,834,876 27,100,735 14.770 4.840 4.840 4.953 4.840 4.979 5,520,034 4.9095 -0.27%
2008-12-04 0 14.60 14.60 14.72 14.24 15.54 2,922,683 43,286,977 14.811 4.853 4.853 4.893 4.733 5.166 8,792,589 4.9231 -4.45%
2008-12-03 0 15.28 15.26 15.28 15.26 15.80 2,382,394 36,873,808 15.478 5.079 5.072 5.079 5.072 5.252 7,167,185 5.1448 -3.29%
2008-12-02 0 15.80 15.54 15.80 15.06 16.00 1,916,908 29,618,759 15.451 5.252 5.166 5.252 5.006 5.318 5,766,819 5.1361 -6.18%
2008-12-01 0 16.84 16.82 16.84 16.28 17.06 2,941,251 49,451,628 16.813 5.598 5.591 5.598 5.412 5.671 8,848,449 5.5887 -1.52%
2008-11-28 0 17.10 16.90 17.10 15.68 17.70 7,884,380 130,176,003 16.511 5.684 5.618 5.684 5.212 5.884 23,719,340 5.4882 7.28%
2008-11-27 0 15.94 15.78 15.94 14.02 16.26 14,849,342 232,621,878 15.665 5.299 5.245 5.299 4.660 5.405 44,672,706 5.2072 15.51%
2008-11-26 0 13.80 13.60 13.80 12.12 13.86 8,151,444 108,050,369 13.255 4.587 4.521 4.587 4.029 4.607 24,522,774 4.4061 14.05%
2008-11-25 0 12.10 12.10 12.24 11.90 12.80 6,022,622 74,515,915 12.373 4.022 4.022 4.069 3.956 4.255 18,118,434 4.1127 0.50%
2008-11-24 0 12.04 12.00 12.04 11.74 12.44 2,439,235 29,354,800 12.034 4.002 3.989 4.002 3.902 4.135 7,338,186 4.0003 -1.31%
2008-11-21 0 12.20 12.20 12.22 11.02 12.40 5,135,683 60,160,659 11.714 4.055 4.055 4.062 3.663 4.122 15,450,170 3.8939 3.39%
2008-11-20 0 11.80 11.60 11.80 11.00 11.86 4,353,351 50,611,422 11.626 3.922 3.856 3.922 3.656 3.942 13,096,605 3.8645 -2.32%
2008-11-19 0 12.08 12.08 12.10 11.64 12.50 5,365,943 64,532,759 12.026 4.015 4.015 4.022 3.869 4.155 16,142,883 3.9976 -0.98%
2008-11-18 0 12.20 12.20 12.24 11.96 12.46 5,563,352 67,893,083 12.204 4.055 4.055 4.069 3.976 4.142 16,736,768 4.0565 -0.81%
2008-11-17 0 12.30 12.28 12.30 11.30 12.60 6,132,500 73,540,369 11.992 4.089 4.082 4.089 3.756 4.188 18,448,991 3.9861 0.00%
2008-11-14 0 12.30 12.30 12.44 12.28 14.20 7,162,972 92,584,922 12.925 4.089 4.089 4.135 4.082 4.720 21,549,059 4.2965 -8.62%
2008-11-13 0 13.46 13.32 13.46 12.90 13.74 4,579,914 60,558,188 13.223 4.474 4.428 4.474 4.288 4.567 13,778,197 4.3952 -8.93%
2008-11-12 0 14.78 14.66 14.78 14.14 15.08 2,557,734 37,230,188 14.556 4.913 4.873 4.913 4.700 5.013 7,694,678 4.8384 -0.54%
2008-11-11 0 14.86 14.74 14.86 14.40 15.08 4,074,703 60,238,216 14.783 4.940 4.900 4.940 4.787 5.013 12,258,322 4.9141 -4.13%
2008-11-10 0 15.50 15.46 15.58 15.36 15.96 5,269,000 82,013,540 15.565 5.152 5.139 5.179 5.106 5.305 15,851,240 5.1740 2.11%
2008-11-07 0 15.18 15.18 15.24 14.80 16.10 6,088,240 93,193,051 15.307 5.046 5.046 5.066 4.920 5.352 18,315,839 5.0881 -9.32%
2008-11-06 0 16.74 16.74 17.00 16.68 19.00 3,208,000 55,817,490 17.399 5.564 5.564 5.651 5.544 6.316 9,650,935 5.7836 -12.36%
2008-11-05 0 19.10 19.10 19.24 18.20 19.80 6,785,095 129,823,060 19.134 6.349 6.349 6.395 6.050 6.582 20,412,255 6.3601 8.03%
2008-11-04 0 17.68 17.64 17.68 17.40 18.70 2,580,774 46,410,340 17.983 5.877 5.864 5.877 5.784 6.216 7,763,991 5.9776 -5.66%
2008-11-03 0 18.74 18.66 18.74 18.14 19.38 4,055,529 76,174,930 18.783 6.229 6.203 6.229 6.030 6.442 12,200,639 6.2435 -0.74%
2008-10-31 0 18.88 18.48 18.88 17.10 19.18 5,442,362 99,132,361 18.215 6.276 6.143 6.276 5.684 6.375 16,372,782 6.0547 7.39%
2008-10-30 0 17.58 17.30 17.58 15.54 18.40 4,217,603 70,264,107 16.660 5.844 5.751 5.844 5.166 6.116 12,688,221 5.5377 10.84%
2008-10-29 0 15.86 15.80 15.86 15.32 17.40 2,484,357 40,820,805 16.431 5.272 5.252 5.272 5.092 5.784 7,473,931 5.4618 -0.25%
2008-10-28 0 15.90 15.90 16.48 12.20 17.72 5,649,258 81,912,623 14.500 5.285 5.285 5.478 4.055 5.890 16,995,207 4.8197 2.85%
2008-10-27 0 15.46 15.38 15.46 15.00 18.12 2,296,222 39,202,712 17.073 5.139 5.112 5.139 4.986 6.023 6,907,946 5.6750 -17.77%
2008-10-24 0 18.80 18.58 18.80 18.52 20.40 11,250,161 224,721,797 19.975 6.249 6.176 6.249 6.156 6.781 33,844,943 6.6397 -7.84%
2008-10-23 0 20.40 20.30 20.75 19.72 21.15 4,271,742 86,391,059 20.224 6.781 6.748 6.897 6.555 7.030 12,851,093 6.7225 -1.21%
2008-10-22 0 20.65 20.50 20.65 20.00 22.25 1,861,867 38,834,696 20.858 6.864 6.814 6.864 6.648 7.396 5,601,234 6.9332 -10.61%
2008-10-21 0 23.10 22.50 23.10 21.90 23.75 2,093,899 47,512,827 22.691 7.679 7.479 7.679 7.280 7.895 6,299,278 7.5426 4.05%
2008-10-20 0 22.20 22.20 22.50 20.00 22.50 2,433,593 51,814,346 21.291 7.379 7.379 7.479 6.648 7.479 7,321,212 7.0773 10.45%
2008-10-17 0 20.10 20.10 20.20 19.80 21.80 1,805,747 37,272,588 20.641 6.681 6.681 6.715 6.582 7.246 5,432,403 6.8612 0.50%
2008-10-16 0 20.00 20.00 20.50 19.56 20.75 2,518,218 50,659,747 20.117 6.648 6.648 6.814 6.502 6.897 7,575,798 6.6871 -7.19%
2008-10-15 0 21.55 21.55 21.70 20.20 23.20 3,133,384 67,758,525 21.625 7.163 7.163 7.213 6.715 7.712 9,426,461 7.1881 -7.11%
2008-10-14 0 23.20 22.95 23.20 21.40 24.15 5,543,016 126,943,874 22.902 7.712 7.629 7.712 7.113 8.028 16,675,589 7.6126 16.58%
2008-10-13 0 19.90 19.90 19.98 19.34 20.60 5,417,765 106,467,410 19.652 6.615 6.615 6.641 6.429 6.848 16,298,784 6.5322 6.08%
2008-10-10 0 18.76 18.76 19.48 18.30 19.90 6,475,109 128,275,768 19.811 6.236 6.236 6.475 6.083 6.615 19,479,694 6.5851 -10.67%
2008-10-09 0 21.00 21.00 21.20 20.05 21.10 5,266,924 108,488,259 20.598 6.980 6.980 7.047 6.665 7.014 15,844,995 6.8468 3.96%
2008-10-08 0 20.20 20.20 20.30 20.05 22.00 6,356,193 131,172,318 20.637 6.715 6.715 6.748 6.665 7.313 19,121,948 6.8598 -9.62%
2008-10-06 0 22.35 21.90 22.35 21.70 23.00 4,387,195 98,682,050 22.493 7.429 7.280 7.429 7.213 7.645 13,198,421 7.4768 -3.87%
2008-10-03 0 23.25 23.25 23.30 22.65 23.85 2,451,966 57,251,824 23.349 7.728 7.728 7.745 7.529 7.928 7,376,486 7.7614 -5.10%
2008-10-02 0 24.50 24.10 24.50 22.60 25.50 9,080,526 212,398,501 23.391 8.144 8.011 8.144 7.512 8.476 27,317,821 7.7751 -0.81%
2008-09-30 0 24.70 24.50 24.70 23.00 25.30 3,882,432 94,121,455 24.243 8.210 8.144 8.210 7.645 8.410 11,679,894 8.0584 -1.20%
2008-09-29 0 25.00 25.00 25.35 24.95 28.40 3,887,493 100,524,229 25.858 8.310 8.310 8.426 8.293 9.440 11,695,120 8.5954 -11.35%
2008-09-26 0 28.20 28.10 28.20 27.70 29.10 2,894,350 81,666,999 28.216 9.374 9.341 9.374 9.208 9.673 8,707,352 9.3791 1.44%
2008-09-25 0 27.80 26.80 27.80 25.00 28.20 1,765,500 47,820,074 27.086 9.241 8.908 9.241 8.310 9.374 5,311,324 9.0034 7.96%
2008-09-24 0 25.75 25.75 25.80 24.95 27.90 8,481,860 222,163,026 26.193 8.559 8.559 8.576 8.293 9.274 25,516,797 8.7065 -8.04%
2008-09-23 0 28.00 28.00 28.55 28.00 30.30 4,311,638 125,068,718 29.007 9.307 9.307 9.490 9.307 10.07 12,971,116 9.6421 -7.74%
2008-09-22 0 30.35 30.35 31.60 29.90 31.60 3,815,200 116,325,088 30.490 10.09 10.09 10.50 9.939 10.50 11,477,634 10.135 1.34%
2008-09-19 0 29.95 29.80 29.95 28.75 30.10 7,645,731 224,983,625 29.426 9.955 9.906 9.955 9.557 10.01 23,001,389 9.7813 8.51%
2008-09-18 0 27.60 27.60 28.00 24.95 29.90 7,575,759 211,479,779 27.915 9.174 9.174 9.307 8.293 9.939 22,790,886 9.2791 -11.40%
2008-09-17 0 31.15 31.10 31.15 30.50 31.30 3,761,833 116,427,070 30.950 10.35 10.34 10.35 10.14 10.40 11,317,085 10.288 2.13%
2008-09-16 0 30.50 30.35 30.50 29.95 31.30 4,589,150 139,634,904 30.427 10.14 10.09 10.14 9.955 10.40 13,805,982 10.114 -1.61%
2008-09-12 0 31.00 31.00 31.05 30.60 32.50 4,383,580 136,122,198 31.053 10.30 10.30 10.32 10.17 10.80 13,187,546 10.322 0.00%
2008-09-11 0 31.00 30.90 31.00 30.80 31.60 3,396,633 105,252,865 30.987 10.30 10.27 10.30 10.24 10.50 10,218,418 10.300 -2.52%
2008-09-10 0 31.80 31.80 32.30 31.80 32.90 4,546,337 147,799,404 32.510 10.57 10.57 10.74 10.57 10.94 13,677,184 10.806 -6.19%
2008-09-09 0 33.90 33.70 33.90 33.70 34.80 2,922,245 100,037,469 34.233 11.27 11.20 11.27 11.20 11.57 8,791,271 11.379 -3.42%
2008-09-08 0 35.10 35.10 35.50 34.70 36.30 2,483,981 87,393,691 35.183 11.67 11.67 11.80 11.53 12.07 7,472,799 11.695 1.74%
2008-09-05 0 34.50 34.50 34.80 34.50 35.40 2,153,166 75,243,932 34.946 11.47 11.47 11.57 11.47 11.77 6,477,577 11.616 -4.17%
2008-09-04 0 36.00 36.00 36.30 35.20 36.65 1,313,907 47,530,405 36.175 11.97 11.97 12.07 11.70 12.18 3,952,753 12.025 0.84%
2008-09-03 0 35.70 35.70 35.75 35.50 36.30 1,147,500 41,152,275 35.863 11.87 11.87 11.88 11.80 12.07 3,452,135 11.921 -0.56%
2008-09-02 0 35.90 35.90 36.00 35.50 37.40 645,500 23,174,600 35.902 11.93 11.93 11.97 11.80 12.43 1,941,920 11.934 -2.18%
2008-09-01 0 36.70 36.55 36.70 35.15 37.05 3,629,999 129,545,167 35.687 12.20 12.15 12.20 11.68 12.32 10,920,476 11.863 -1.61%
2008-08-29 0 37.60 37.20 37.60 36.00 37.70 2,067,040 76,847,354 37.177 12.40 12.27 12.40 11.87 12.43 6,268,490 12.259 3.58%
2008-08-28 0 36.30 36.05 36.30 34.50 36.80 3,641,419 128,574,732 35.309 11.97 11.89 11.97 11.38 12.13 11,042,940 11.643 4.61%
2008-08-27 0 34.70 34.60 34.70 33.90 34.70 2,045,271 69,748,549 34.102 11.44 11.41 11.44 11.18 11.44 6,202,474 11.245 2.81%
2008-08-26 0 33.75 33.75 34.00 33.45 34.70 5,729,263 193,788,303 33.824 11.13 11.13 11.21 11.03 11.44 17,374,520 11.154 -3.85%
2008-08-25 0 35.10 35.10 35.20 34.80 35.80 977,327 34,340,909 35.138 11.57 11.57 11.61 11.48 11.81 2,963,835 11.587 1.01%
2008-08-21 0 34.75 34.50 34.75 34.50 35.10 2,680,564 93,327,702 34.816 11.46 11.38 11.46 11.38 11.57 8,129,058 11.481 -1.28%
2008-08-20 0 35.20 35.05 35.20 34.95 36.30 4,067,452 144,436,957 35.510 11.61 11.56 11.61 11.52 11.97 12,334,925 11.710 0.43%
2008-08-19 0 35.05 35.00 35.50 35.00 37.50 5,497,553 197,436,102 35.913 11.56 11.54 11.71 11.54 12.37 16,671,838 11.842 -6.53%
2008-08-18 0 37.50 37.30 37.50 37.20 38.45 1,533,500 57,582,250 37.550 12.37 12.30 12.37 12.27 12.68 4,650,481 12.382 -0.53%
2008-08-15 0 37.70 37.50 37.70 37.15 38.60 2,044,000 77,162,610 37.751 12.43 12.37 12.43 12.25 12.73 6,198,619 12.448 -0.79%
2008-08-14 0 38.00 38.00 38.50 37.55 39.85 2,034,301 77,777,582 38.233 12.53 12.53 12.70 12.38 13.14 6,169,206 12.607 -1.04%
2008-08-13 0 38.40 37.80 38.40 37.40 39.60 3,623,673 139,194,507 38.413 12.66 12.46 12.66 12.33 13.06 10,989,124 12.667 -4.48%
2008-08-12 0 40.20 40.00 40.20 39.90 42.00 1,708,753 69,426,144 40.630 13.26 13.19 13.26 13.16 13.85 5,181,952 13.398 0.63%
2008-08-11 0 39.95 39.60 39.95 39.45 41.05 2,362,528 94,421,783 39.966 13.17 13.06 13.17 13.01 13.54 7,164,585 13.179 -1.48%
2008-08-08 0 40.55 40.00 40.55 39.75 41.00 1,058,723 42,555,356 40.195 13.37 13.19 13.37 13.11 13.52 3,210,676 13.254 1.37%
2008-08-07 0 40.00 40.00 40.30 38.60 41.20 1,587,500 63,487,608 39.992 13.19 13.19 13.29 12.73 13.59 4,814,241 13.187 1.52%
2008-08-05 0 39.40 39.40 39.50 39.05 40.80 3,830,390 151,258,852 39.489 12.99 12.99 13.03 12.88 13.45 11,616,012 13.022 -3.90%
2008-08-04 0 41.00 41.00 41.40 40.35 41.55 2,313,500 94,902,894 41.021 13.52 13.52 13.65 13.31 13.70 7,015,903 13.527 -2.84%
2008-08-01 0 42.20 41.55 42.20 40.50 42.20 1,674,599 68,999,494 41.204 13.92 13.70 13.92 13.35 13.92 5,078,376 13.587 1.20%
2008-07-31 0 41.70 41.65 41.70 40.60 42.00 2,501,501 103,488,488 41.371 13.75 13.73 13.75 13.39 13.85 7,586,033 13.642 4.12%
2008-07-30 0 40.05 40.05 40.10 39.55 40.40 979,523 39,189,679 40.009 13.21 13.21 13.22 13.04 13.32 2,970,494 13.193 2.69%
2008-07-29 0 39.00 39.00 39.10 38.10 39.80 2,685,975 105,356,939 39.225 12.86 12.86 12.89 12.56 13.12 8,145,468 12.934 -1.52%
2008-07-28 0 39.60 39.30 39.60 38.55 40.10 1,004,910 39,529,230 39.336 13.06 12.96 13.06 12.71 13.22 3,047,483 12.971 0.76%
2008-07-25 0 39.30 39.20 39.30 38.85 40.25 5,009,348 196,859,575 39.298 12.96 12.93 12.96 12.81 13.27 15,191,312 12.959 -5.07%
2008-07-24 0 41.40 41.25 41.40 41.15 41.80 2,285,550 94,467,226 41.332 13.65 13.60 13.65 13.57 13.78 6,931,142 13.629 0.98%
2008-07-23 0 41.00 40.85 41.00 39.00 42.45 4,671,536 190,437,540 40.766 13.52 13.47 13.52 12.86 14.00 14,166,865 13.442 6.49%
2008-07-22 0 38.50 38.30 38.50 36.50 38.50 2,372,000 89,072,680 37.552 12.70 12.63 12.70 12.04 12.70 7,193,310 12.383 5.19%
2008-07-21 0 36.60 36.60 36.85 35.00 37.00 3,931,226 141,727,639 36.052 12.07 12.07 12.15 11.54 12.20 11,921,807 11.888 5.93%
2008-07-18 0 34.55 34.55 35.15 34.20 35.70 3,237,786 113,244,653 34.976 11.39 11.39 11.59 11.28 11.77 9,818,886 11.533 0.44%
2008-07-17 0 34.40 34.40 34.80 34.00 36.65 6,571,573 231,331,877 35.202 11.34 11.34 11.48 11.21 12.09 19,928,903 11.608 0.00%
2008-07-16 0 34.40 34.40 34.70 34.25 35.60 4,204,702 147,336,527 35.041 11.34 11.34 11.44 11.29 11.74 12,751,148 11.555 -4.58%
2008-07-15 0 36.05 36.05 36.10 36.00 38.70 3,350,157 122,984,332 36.710 11.89 11.89 11.90 11.87 12.76 10,159,661 12.105 -6.61%
2008-07-14 0 38.60 38.60 38.90 38.60 40.25 2,182,372 85,562,817 39.206 12.73 12.73 12.83 12.73 13.27 6,618,245 12.928 -3.98%
2008-07-11 0 40.20 40.10 40.20 38.80 40.50 3,007,286 118,723,598 39.479 13.26 13.22 13.26 12.79 13.35 9,119,873 13.018 1.52%
2008-07-10 0 39.60 39.60 39.80 38.95 40.20 4,085,100 161,566,022 39.550 13.06 13.06 13.12 12.84 13.26 12,388,444 13.042 -1.49%
2008-07-09 0 40.20 40.10 40.20 39.80 40.75 3,848,002 154,721,555 40.208 13.26 13.22 13.26 13.12 13.44 11,669,422 13.259 1.64%
2008-07-08 0 39.55 39.50 39.55 39.15 40.95 5,264,165 208,570,733 39.621 13.04 13.03 13.04 12.91 13.50 15,964,068 13.065 -4.93%
2008-07-07 0 41.60 41.60 42.05 40.90 42.95 3,544,000 150,108,216 42.356 13.72 13.72 13.87 13.49 14.16 10,747,508 13.967 2.46%
2008-07-04 0 40.60 40.60 40.70 38.05 41.00 2,188,502 87,851,079 40.142 13.39 13.39 13.42 12.55 13.52 6,636,835 13.237 2.78%
2008-07-03 0 39.50 39.40 39.50 38.40 40.05 3,267,858 128,301,330 39.262 13.03 12.99 13.03 12.66 13.21 9,910,082 12.947 0.00%
2008-07-02 0 39.50 39.50 39.55 38.85 41.60 2,886,281 115,622,392 40.059 13.03 13.03 13.04 12.81 13.72 8,752,914 13.210 -3.54%
2008-06-30 0 40.95 40.60 40.95 40.10 42.50 4,497,811 184,177,203 40.948 13.50 13.39 13.50 13.22 14.01 13,640,028 13.503 -2.03%
2008-06-27 0 41.80 41.55 41.80 40.95 42.95 2,878,863 121,211,223 42.104 13.78 13.70 13.78 13.50 14.16 8,730,419 13.884 -1.65%
2008-06-26 0 42.50 42.45 42.50 42.10 44.85 2,937,852 126,104,642 42.924 14.01 14.00 14.01 13.88 14.79 8,909,308 14.154 -5.13%
2008-06-25 0 44.80 44.65 44.80 43.30 45.50 1,646,500 72,871,077 44.258 14.77 14.72 14.77 14.28 15.00 4,993,164 14.594 4.92%
2008-06-24 0 42.70 42.70 43.00 42.60 45.80 2,496,700 108,710,037 43.541 14.08 14.08 14.18 14.05 15.10 7,571,474 14.358 -4.15%
2008-06-23 0 44.55 44.50 44.55 43.80 46.00 2,692,073 119,895,707 44.537 14.69 14.67 14.69 14.44 15.17 8,163,961 14.686 -3.15%
2008-06-20 0 46.00 46.00 46.25 45.80 47.50 1,203,597 56,051,863 46.570 15.17 15.17 15.25 15.10 15.66 3,650,019 15.357 -2.23%
2008-06-19 0 47.05 47.05 47.60 46.75 47.80 1,180,043 55,536,025 47.063 15.51 15.51 15.70 15.42 15.76 3,578,590 15.519 -3.59%
2008-06-18 0 48.80 48.75 48.80 46.35 49.10 2,335,521 111,047,141 47.547 16.09 16.08 16.09 15.28 16.19 7,082,684 15.679 1.67%
2008-06-17 0 48.00 47.70 48.00 47.20 48.70 1,828,271 86,902,198 47.532 15.83 15.73 15.83 15.56 16.06 5,544,401 15.674 1.27%
2008-06-16 0 47.40 47.35 47.40 46.60 48.20 1,929,800 91,349,050 47.336 15.63 15.61 15.63 15.37 15.89 5,852,297 15.609 1.94%
2008-06-13 0 46.50 46.25 46.50 46.00 46.80 1,299,169 60,402,430 46.493 15.33 15.25 15.33 15.17 15.43 3,939,850 15.331 0.00%
2008-06-12 0 46.50 46.35 46.50 45.60 47.00 4,782,500 222,287,460 46.479 15.33 15.28 15.33 15.04 15.50 14,503,374 15.327 -5.20%
2008-06-11 0 49.05 49.05 49.40 49.00 50.50 5,467,628 271,439,013 49.645 16.17 16.17 16.29 16.16 16.65 16,581,088 16.370 -4.76%
2008-06-10 0 51.50 51.50 51.75 50.90 51.90 1,786,874 92,109,119 51.548 16.98 16.98 17.06 16.78 17.11 5,418,861 16.998 -3.56%
2008-06-06 0 53.40 53.40 53.50 53.00 54.80 1,004,319 54,094,159 53.862 17.61 17.61 17.64 17.48 18.07 3,045,690 17.761 0.75%
2008-06-05 0 53.00 53.00 53.75 52.40 55.00 1,219,000 65,069,200 53.379 17.48 17.48 17.72 17.28 18.14 3,696,730 17.602 -1.40%
2008-06-04 0 53.75 53.75 54.30 52.25 55.80 943,841 50,678,417 53.694 17.72 17.72 17.91 17.23 18.40 2,862,285 17.706 -1.19%
2008-06-03 0 54.40 53.60 54.40 52.80 55.00 1,285,735 69,129,040 53.766 17.94 17.67 17.94 17.41 18.14 3,899,110 17.729 -0.27%
2008-06-02 0 54.55 54.55 54.60 53.30 54.85 812,034 44,111,605 54.322 17.99 17.99 18.00 17.58 18.09 2,462,568 17.913 2.25%
2008-05-30 0 53.35 53.15 53.35 52.10 54.10 2,916,182 154,530,592 52.991 17.59 17.53 17.59 17.18 17.84 8,843,592 17.474 3.19%
2008-05-29 0 51.70 51.55 51.70 51.20 53.85 1,782,148 93,477,550 52.452 17.05 17.00 17.05 16.88 17.76 5,404,529 17.296 -1.05%
2008-05-28 0 52.25 52.25 53.25 52.25 55.05 1,395,552 73,904,853 52.957 17.23 17.23 17.56 17.23 18.15 4,232,141 17.463 -0.48%
2008-05-27 0 52.50 52.45 52.50 50.70 52.80 1,045,448 54,845,316 52.461 17.31 17.30 17.31 16.72 17.41 3,170,418 17.299 2.44%
2008-05-26 0 51.25 51.00 51.25 50.50 51.40 2,448,374 125,540,924 51.275 16.90 16.82 16.90 16.65 16.95 7,424,921 16.908 -0.68%
2008-05-23 0 51.60 51.60 51.65 50.60 52.10 1,036,093 53,323,931 51.466 17.02 17.02 17.03 16.69 17.18 3,142,048 16.971 2.18%
2008-05-22 0 50.50 50.35 50.50 50.30 51.80 2,954,407 150,989,714 51.107 16.65 16.60 16.65 16.59 17.08 8,959,513 16.852 -1.94%
2008-05-21 0 51.50 51.40 51.50 51.45 53.20 1,266,264 65,918,690 52.058 16.98 16.95 16.98 16.97 17.54 3,840,063 17.166 -2.46%
2008-05-20 0 52.80 52.55 52.80 52.10 54.50 2,791,533 148,016,562 53.023 17.41 17.33 17.41 17.18 17.97 8,465,582 17.485 -2.49%
2008-05-19 0 54.15 54.05 54.35 53.65 58.20 738,966 40,170,503 54.360 17.86 17.82 17.92 17.69 19.19 2,240,983 17.925 0.28%
2008-05-16 0 54.00 53.80 54.00 53.60 55.00 2,880,480 155,854,189 54.107 17.81 17.74 17.81 17.67 18.14 8,735,322 17.842 0.00%
2008-05-15 0 54.00 54.00 54.05 54.00 55.55 2,602,490 141,119,595 54.225 17.81 17.81 17.82 17.81 18.32 7,892,292 17.881 -0.09%
2008-05-14 0 54.05 54.00 54.40 53.05 55.00 905,739 48,981,380 54.079 17.82 17.81 17.94 17.49 18.14 2,746,737 17.833 -1.55%
2008-05-13 0 54.90 54.90 54.95 52.50 55.50 2,548,887 138,226,941 54.230 18.10 18.10 18.12 17.31 18.30 7,729,736 17.882 2.52%
2008-05-09 0 53.55 53.50 53.55 53.50 54.50 3,058,112 163,645,784 53.512 17.66 17.64 17.66 17.64 17.97 9,274,008 17.646 -0.28%
2008-05-08 0 53.70 53.70 53.85 52.55 55.00 4,245,438 229,198,916 53.987 17.71 17.71 17.76 17.33 18.14 12,874,684 17.802 -4.36%
2008-05-07 0 56.15 56.25 56.35 55.80 56.80 3,607,919 202,817,830 56.215 18.52 18.55 18.58 18.40 18.73 10,941,348 18.537 -0.44%
2008-05-06 0 56.40 56.40 56.45 55.50 56.80 3,496,608 197,263,476 56.416 18.60 18.60 18.61 18.30 18.73 10,603,787 18.603 -1.83%
2008-05-05 0 57.45 57.20 57.45 55.25 58.85 4,324,313 245,890,530 56.862 18.94 18.86 18.94 18.22 19.41 13,113,879 18.750 3.33%
2008-05-02 0 55.60 55.30 55.60 53.80 55.75 4,697,232 257,925,530 54.910 18.33 18.24 18.33 17.74 18.38 14,244,791 18.107 5.40%
2008-04-30 0 52.75 52.50 52.95 52.10 55.00 6,317,120 335,276,392 53.074 17.39 17.31 17.46 17.18 18.14 19,157,251 17.501 0.48%
2008-04-29 0 52.50 52.10 52.50 50.90 52.70 3,469,930 181,582,120 52.330 17.31 17.18 17.31 16.78 17.38 10,522,884 17.256 4.17%
2008-04-28 0 51.05 51.05 51.50 50.60 53.80 3,671,091 189,592,264 51.645 16.62 16.62 16.77 16.47 17.51 11,276,503 16.813 0.10%
2008-04-25 0 51.00 50.95 51.00 49.30 51.25 4,571,985 231,644,574 50.666 16.60 16.59 16.60 16.05 16.68 14,043,782 16.494 3.34%
2008-04-24 0 49.35 49.35 49.50 47.80 50.60 11,108,039 550,027,105 49.516 16.07 16.07 16.11 15.56 16.47 34,120,601 16.120 3.35%
2008-04-23 0 47.75 48.20 48.25 47.35 48.85 1,998,000 96,244,181 48.170 15.55 15.69 15.71 15.41 15.90 6,137,263 15.682 -0.93%
2008-04-22 0 48.20 48.20 48.30 47.20 48.85 4,539,038 219,260,550 48.306 15.69 15.69 15.72 15.37 15.90 13,942,578 15.726 0.31%
2008-04-21 0 48.05 48.00 48.05 47.40 48.45 3,347,500 161,133,813 48.136 15.64 15.63 15.64 15.43 15.77 10,282,527 15.671 3.33%
2008-04-18 0 46.50 46.50 47.05 46.20 47.95 2,369,500 110,848,979 46.782 15.14 15.14 15.32 15.04 15.61 7,278,401 15.230 0.43%
2008-04-17 0 46.30 46.00 46.45 44.40 47.20 5,134,722 236,087,445 45.979 15.07 14.98 15.12 14.45 15.37 15,772,343 14.968 5.71%
2008-04-16 0 43.80 43.50 43.80 41.70 45.05 4,422,398 194,181,899 43.909 14.26 14.16 14.26 13.58 14.67 13,584,295 14.295 -0.45%
2008-04-15 0 44.00 44.00 44.15 43.00 45.00 4,006,094 175,813,181 43.886 14.32 14.32 14.37 14.00 14.65 12,305,532 14.287 -0.45%
2008-04-14 0 44.20 44.15 44.75 43.95 45.30 2,011,000 89,710,525 44.610 14.39 14.37 14.57 14.31 14.75 6,177,196 14.523 -3.60%
2008-04-11 0 45.85 45.85 46.00 45.30 47.10 2,311,361 107,044,228 46.312 14.93 14.93 14.98 14.75 15.33 7,099,815 15.077 0.00%
2008-04-10 0 45.85 45.85 46.50 45.75 48.15 1,780,400 83,699,684 47.012 14.93 14.93 15.14 14.89 15.68 5,468,861 15.305 -2.45%
2008-04-09 0 47.00 47.00 47.25 46.15 48.80 1,905,310 90,423,403 47.459 15.30 15.30 15.38 15.02 15.89 5,852,547 15.450 -3.79%
2008-04-08 0 48.85 48.85 49.50 47.60 50.50 1,504,214 73,749,962 49.029 15.90 15.90 16.11 15.50 16.44 4,620,499 15.961 -0.51%
2008-04-07 0 49.10 48.35 49.20 48.20 51.00 2,782,894 137,677,141 49.473 15.98 15.74 16.02 15.69 16.60 8,548,225 16.106 0.20%
2008-04-03 0 49.00 48.55 49.00 48.20 51.00 3,367,502 168,667,659 50.087 15.95 15.81 15.95 15.69 16.60 10,343,967 16.306 2.73%
2008-04-02 0 47.70 47.45 47.70 46.85 48.30 3,679,033 174,658,295 47.474 15.53 15.45 15.53 15.25 15.72 11,300,898 15.455 3.58%
2008-04-01 0 46.05 45.75 46.10 45.30 48.30 2,416,531 111,319,788 46.066 14.99 14.89 15.01 14.75 15.72 7,422,866 14.997 -1.81%
2008-03-31 0 46.90 46.70 46.90 46.30 48.80 2,658,260 124,979,341 47.015 15.27 15.20 15.27 15.07 15.89 8,165,386 15.306 -2.29%
2008-03-28 0 48.00 47.90 48.10 44.70 48.75 2,966,500 140,799,734 47.463 15.63 15.59 15.66 14.55 15.87 9,112,208 15.452 5.84%
2008-03-27 0 45.35 45.00 45.35 44.40 45.75 2,081,036 93,793,314 45.070 14.76 14.65 14.76 14.45 14.89 6,392,325 14.673 -1.95%
2008-03-26 0 46.25 46.15 46.25 43.45 47.20 3,797,177 170,955,084 45.022 15.06 15.02 15.06 14.15 15.37 11,663,801 14.657 3.01%
2008-03-25 0 44.90 44.95 45.00 38.30 45.50 4,634,330 193,248,552 41.699 14.62 14.63 14.65 12.47 14.81 14,235,287 13.575 15.28%
2008-03-20 0 38.95 38.75 38.95 38.00 40.60 3,670,000 145,530,482 39.654 12.68 12.62 12.68 12.37 13.22 11,273,151 12.909 -7.15%
2008-03-19 0 41.95 41.95 42.00 40.00 43.70 5,005,411 209,464,138 41.848 13.66 13.66 13.67 13.02 14.23 15,375,138 13.624 7.56%
2008-03-18 0 39.00 38.40 38.90 37.10 40.50 4,240,158 162,895,383 38.417 12.70 12.50 12.66 12.08 13.18 13,024,508 12.507 -3.82%
2008-03-17 0 40.55 40.55 40.75 40.25 43.50 3,449,118 142,472,961 41.307 13.20 13.20 13.27 13.10 14.16 10,594,667 13.448 -5.59%
2008-03-14 0 42.95 42.65 42.95 42.65 44.35 5,083,972 219,727,204 43.220 13.98 13.88 13.98 13.88 14.44 15,616,454 14.070 -2.39%
2008-03-13 0 44.00 43.60 44.00 43.20 47.00 5,046,073 226,841,518 44.954 14.32 14.19 14.32 14.06 15.30 15,500,040 14.635 -7.76%
2008-03-12 0 47.70 47.60 47.80 46.55 50.30 6,465,900 312,451,164 48.323 15.53 15.50 15.56 15.15 16.38 19,861,327 15.732 1.27%
2008-03-11 0 47.10 47.00 47.10 45.80 47.60 4,365,692 202,887,584 46.473 15.33 15.30 15.33 14.91 15.50 13,410,111 15.129 -0.11%
2008-03-10 0 47.15 46.95 47.15 45.70 48.90 3,418,185 160,446,597 46.939 15.35 15.28 15.35 14.88 15.92 10,499,650 15.281 -5.61%
2008-03-07 0 49.95 50.15 50.30 49.15 50.15 1,966,561 97,769,183 49.716 16.26 16.33 16.38 16.00 16.33 6,040,692 16.185 -0.79%
2008-03-06 0 50.35 50.45 50.50 49.80 51.45 3,022,848 152,818,629 50.555 16.39 16.42 16.44 16.21 16.75 9,285,292 16.458 0.80%
2008-03-05 0 49.95 49.60 49.95 49.50 52.50 2,701,289 137,318,586 50.834 16.26 16.15 16.26 16.11 17.09 8,297,559 16.549 -1.87%
2008-03-04 0 50.90 50.80 51.00 50.70 52.20 1,864,700 95,468,945 51.198 16.57 16.54 16.60 16.51 16.99 5,727,805 16.668 -2.12%
2008-03-03 0 52.00 51.95 52.00 51.20 53.30 1,369,090 71,022,779 51.876 16.93 16.91 16.93 16.67 17.35 4,205,438 16.888 -2.07%
2008-02-29 0 53.10 53.00 53.65 51.70 53.90 2,049,637 109,655,597 53.500 17.29 17.25 17.47 16.83 17.55 6,295,877 17.417 -0.56%
2008-02-28 0 53.40 53.30 53.50 51.60 53.55 3,090,393 163,100,341 52.777 17.38 17.35 17.42 16.80 17.43 9,492,771 17.182 3.59%
2008-02-27 0 51.55 51.55 52.05 50.65 52.40 2,035,500 104,697,431 51.436 16.78 16.78 16.94 16.49 17.06 6,252,452 16.745 3.20%
2008-02-26 0 49.95 49.70 49.85 49.25 50.55 2,029,750 101,160,627 49.839 16.26 16.18 16.23 16.03 16.46 6,234,790 16.225 -0.50%
2008-02-25 0 50.20 49.80 50.10 49.50 50.85 801,500 40,169,767 50.118 16.34 16.21 16.31 16.11 16.55 2,461,970 16.316 -1.28%
2008-02-22 0 50.85 50.90 51.00 50.00 50.95 2,064,053 104,283,752 50.524 16.55 16.57 16.60 16.28 16.59 6,340,159 16.448 0.59%
2008-02-21 0 50.55 50.50 50.55 49.85 51.95 1,486,021 75,928,477 51.095 16.46 16.44 16.46 16.23 16.91 4,564,616 16.634 0.00%
2008-02-20 0 50.55 50.25 50.55 49.80 52.90 1,595,322 80,643,351 50.550 16.46 16.36 16.46 16.21 17.22 4,900,356 16.457 -3.71%
2008-02-19 0 52.50 52.50 52.70 51.25 53.80 1,124,679 59,457,836 52.866 17.09 17.09 17.16 16.68 17.51 3,454,680 17.211 2.24%
2008-02-18 0 51.35 51.00 51.35 50.60 53.20 2,278,001 117,721,097 51.677 16.72 16.60 16.72 16.47 17.32 6,997,343 16.824 -2.75%
2008-02-15 0 52.80 52.80 52.85 52.05 53.50 1,241,671 65,967,240 53.128 17.19 17.19 17.21 16.94 17.42 3,814,045 17.296 -0.94%
2008-02-14 0 53.30 53.00 53.40 52.30 55.05 4,386,145 235,109,154 53.603 17.35 17.25 17.38 17.03 17.92 13,472,936 17.450 3.90%
2008-02-13 0 51.30 51.15 51.30 50.40 52.35 2,840,525 144,683,354 50.935 16.70 16.65 16.70 16.41 17.04 8,725,250 16.582 3.22%
2008-02-12 0 49.70 49.40 49.70 49.40 51.00 3,040,723 151,285,734 49.753 16.18 16.08 16.18 16.08 16.60 9,340,199 16.197 1.12%
2008-02-11 0 49.15 49.15 49.35 49.10 50.90 2,988,800 148,472,439 49.676 16.00 16.00 16.07 15.98 16.57 9,180,707 16.172 -5.12%
2008-02-06 0 51.80 51.50 51.80 51.15 54.50 2,016,021 104,859,893 52.013 16.86 16.77 16.86 16.65 17.74 6,192,619 16.933 -5.30%
2008-02-05 0 54.70 53.95 54.70 52.25 54.80 1,295,970 69,671,266 53.760 17.81 17.56 17.81 17.01 17.84 3,980,835 17.502 1.02%
2008-02-04 0 54.15 54.15 54.40 51.40 54.80 2,793,275 149,674,996 53.584 17.63 17.63 17.71 16.73 17.84 8,580,112 17.444 7.02%
2008-02-01 0 50.60 50.65 50.70 49.60 51.80 6,368,715 322,290,036 50.605 16.47 16.49 16.51 16.15 16.86 19,562,803 16.475 -2.03%
2008-01-31 0 51.65 51.50 51.65 50.40 51.95 5,416,156 278,522,898 51.424 16.81 16.77 16.81 16.41 16.91 16,636,825 16.741 2.68%
2008-01-30 0 50.30 49.80 50.30 49.50 52.15 5,473,635 277,291,314 50.659 16.38 16.21 16.38 16.11 16.98 16,813,383 16.492 -1.08%
2008-01-29 0 50.85 50.85 50.90 50.00 53.00 5,075,373 257,941,496 50.822 16.55 16.55 16.57 16.28 17.25 15,590,040 16.545 -1.83%
2008-01-28 0 51.80 51.80 51.85 51.60 56.15 4,387,943 231,688,608 52.801 16.86 16.86 16.88 16.80 18.28 13,478,459 17.190 -7.75%
2008-01-25 0 56.15 56.00 56.05 54.55 57.85 3,027,625 169,448,598 55.967 18.28 18.23 18.25 17.76 18.83 9,299,966 18.220 3.60%
2008-01-24 0 54.20 54.40 54.85 52.50 56.00 5,162,596 281,977,478 54.619 17.64 17.71 17.86 17.09 18.23 15,857,964 17.781 -0.18%
2008-01-23 0 54.30 54.50 54.60 50.10 56.60 3,633,930 195,711,560 53.857 17.68 17.74 17.78 16.31 18.43 11,162,355 17.533 5.23%
2008-01-22 0 51.60 51.00 51.60 49.10 51.90 3,093,078 155,744,545 50.353 16.80 16.60 16.80 15.98 16.90 9,501,018 16.392 -2.73%
2008-01-21 0 53.05 53.05 53.75 51.60 56.50 2,826,500 151,465,925 53.588 17.27 17.27 17.50 16.80 18.39 8,682,170 17.446 -7.90%
2008-01-18 0 57.60 57.50 58.00 54.00 57.95 1,656,500 93,064,025 56.181 18.75 18.72 18.88 17.58 18.87 5,088,277 18.290 2.58%
2008-01-17 0 56.15 56.00 56.15 54.40 56.45 2,051,285 114,888,427 56.008 18.28 18.23 18.28 17.71 18.38 6,300,939 18.234 0.18%
2008-01-16 0 56.05 55.85 55.90 55.85 57.50 3,682,972 209,173,429 56.795 18.25 18.18 18.20 18.18 18.72 11,312,998 18.490 -3.86%
2008-01-15 0 58.30 58.20 58.30 58.10 60.75 3,528,719 209,129,280 59.265 18.98 18.95 18.98 18.91 19.78 10,839,178 19.294 -3.32%
2008-01-14 0 60.30 60.30 60.95 60.15 63.70 4,043,270 247,777,482 61.281 19.63 19.63 19.84 19.58 20.74 12,419,726 19.950 -0.50%
2008-01-11 0 60.60 60.75 60.80 59.80 61.90 1,644,719 99,604,959 60.560 19.73 19.78 19.79 19.47 20.15 5,052,089 19.716 -0.33%
2008-01-10 0 60.80 60.60 60.80 59.65 61.65 1,724,000 104,178,379 60.428 19.79 19.73 19.79 19.42 20.07 5,295,617 19.673 -0.82%
2008-01-09 0 61.30 61.25 61.30 59.20 61.45 3,420,104 206,824,314 60.473 19.96 19.94 19.96 19.27 20.01 10,505,545 19.687 0.57%
2008-01-08 0 60.95 60.70 60.80 60.20 64.95 2,188,307 136,234,938 62.256 19.84 19.76 19.79 19.60 21.14 6,721,830 20.268 -3.94%
2008-01-07 0 63.45 63.20 63.30 61.80 63.60 2,779,794 174,332,172 62.714 20.66 20.57 20.61 20.12 20.71 8,538,703 20.417 -2.16%
2008-01-04 0 64.85 64.80 64.85 61.05 65.00 2,490,090 156,068,859 62.676 21.11 21.10 21.11 19.87 21.16 7,648,818 20.404 6.57%
2008-01-03 0 60.85 60.75 60.85 60.05 61.80 1,671,428 101,855,590 60.939 19.81 19.78 19.81 19.55 20.12 5,134,131 19.839 -2.56%
2008-01-02 0 62.45 62.00 62.45 61.90 63.30 1,007,000 62,725,150 62.289 20.33 20.18 20.33 20.15 20.61 3,093,205 20.278 -0.32%
2007-12-31 0 62.65 62.65 63.00 61.80 63.20 1,208,600 75,577,095 62.533 20.40 20.40 20.51 20.12 20.57 3,712,461 20.358 -0.40%
2007-12-28 0 62.90 62.60 62.90 61.00 63.00 635,500 39,216,427 61.710 20.48 20.38 20.48 19.86 20.51 1,952,068 20.090 -0.16%
2007-12-27 0 63.00 62.75 63.00 62.50 63.35 2,020,299 124,968,828 61.857 20.51 20.43 20.51 20.35 20.62 6,205,759 20.138 -1.79%
2007-12-24 0 64.15 64.00 64.20 61.10 65.00 3,221,113 204,763,275 63.569 20.88 20.84 20.90 19.89 21.16 9,894,304 20.695 5.51%
2007-12-21 0 60.80 60.80 61.00 56.80 61.25 3,300,426 193,981,156 58.775 19.79 19.79 19.86 18.49 19.94 10,137,930 19.134 7.04%
2007-12-20 0 56.80 56.40 56.80 56.00 58.20 1,972,703 112,063,736 56.807 18.49 18.36 18.49 18.23 18.95 6,059,558 18.494 -2.07%
2007-12-19 0 58.00 57.90 58.00 56.50 58.40 1,470,480 84,660,130 57.573 18.88 18.85 18.88 18.39 19.01 4,516,878 18.743 2.93%
2007-12-18 0 56.35 56.35 56.50 54.40 57.20 2,893,086 161,597,956 55.857 18.34 18.34 18.39 17.71 18.62 8,886,702 18.184 0.71%
2007-12-17 0 55.95 55.95 56.00 55.70 60.50 4,993,525 288,341,301 57.743 18.21 18.21 18.23 18.13 19.70 15,338,628 18.798 -8.43%
2007-12-14 0 61.10 61.20 61.40 60.50 62.75 2,356,500 145,105,784 61.577 19.89 19.92 19.99 19.70 20.43 7,238,469 20.046 -3.09%
2007-12-13 0 63.05 63.00 63.85 61.80 65.30 2,754,110 173,967,185 63.166 20.53 20.51 20.79 20.12 21.26 8,459,809 20.564 -3.15%
2007-12-12 0 65.10 65.15 65.20 62.50 65.30 3,943,200 253,035,566 64.170 21.19 21.21 21.23 20.35 21.26 12,112,341 20.891 0.39%
2007-12-11 0 64.85 64.60 64.90 62.15 64.90 4,186,458 268,337,063 64.096 21.11 21.03 21.13 20.23 21.13 12,859,557 20.867 4.51%
2007-12-10 0 62.05 62.05 62.15 61.65 64.25 5,655,520 354,067,451 62.606 20.20 20.20 20.23 20.07 20.92 17,372,080 20.381 -1.12%
2007-12-07 0 62.75 62.75 62.90 62.55 69.00 5,277,844 343,154,805 65.018 20.43 20.43 20.48 20.36 22.46 16,211,971 21.167 -9.06%
2007-12-06 0 69.00 69.10 69.30 66.95 69.50 2,659,147 181,443,818 68.234 22.46 22.50 22.56 21.80 22.63 8,168,111 22.214 0.29%
2007-12-05 0 68.80 68.75 68.80 68.80 70.70 1,628,983 113,759,639 69.835 22.40 22.38 22.40 22.40 23.02 5,003,753 22.735 -0.86%
2007-12-04 0 69.40 69.30 69.70 66.95 70.20 3,948,434 274,358,506 69.485 22.59 22.56 22.69 21.80 22.85 12,128,418 22.621 1.83%
2007-12-03 0 68.15 68.10 68.15 67.45 71.45 2,636,555 183,513,310 69.603 22.19 22.17 22.19 21.96 23.26 8,098,715 22.660 -2.57%
2007-11-30 0 69.95 70.05 70.15 66.00 70.20 4,713,685 320,486,007 67.991 22.77 22.80 22.84 21.49 22.85 14,479,042 22.134 5.03%
2007-11-29 0 66.60 66.45 66.50 64.50 68.35 4,405,473 295,567,937 67.091 21.68 21.63 21.65 21.00 22.25 13,532,306 21.842 6.05%
2007-11-28 0 62.80 62.85 62.90 59.55 63.80 2,079,194 127,963,491 61.545 20.44 20.46 20.48 19.39 20.77 6,386,667 20.036 6.08%
2007-11-27 0 59.20 59.40 59.45 58.80 61.00 2,796,656 166,792,900 59.640 19.27 19.34 19.35 19.14 19.86 8,590,498 19.416 -2.87%
2007-11-26 0 60.95 60.80 61.05 59.50 62.20 1,983,539 121,032,038 61.018 19.84 19.79 19.87 19.37 20.25 6,092,843 19.865 1.16%
2007-11-23 0 60.25 60.20 60.30 58.80 61.65 2,247,324 136,415,311 60.701 19.61 19.60 19.63 19.14 20.07 6,903,113 19.761 2.38%
2007-11-22 0 58.85 58.80 58.90 58.80 61.60 3,208,126 191,519,029 59.698 19.16 19.14 19.18 19.14 20.05 9,854,411 19.435 -4.31%
2007-11-21 0 61.50 61.00 61.40 59.00 63.15 2,729,426 166,746,567 61.092 20.02 19.86 19.99 19.21 20.56 8,383,987 19.889 -2.38%
2007-11-20 0 63.00 63.10 63.50 59.40 65.05 5,648,798 347,830,281 61.576 20.51 20.54 20.67 19.34 21.18 17,351,432 20.046 -2.33%
2007-11-19 0 64.50 64.50 64.75 63.00 65.55 2,765,127 178,070,577 64.399 21.00 21.00 21.08 20.51 21.34 8,493,650 20.965 1.42%
2007-11-16 0 63.60 63.50 64.00 63.35 65.75 3,266,000 208,758,200 63.919 20.71 20.67 20.84 20.62 21.41 10,032,183 20.809 -4.65%
2007-11-15 0 66.70 66.80 67.00 65.10 67.25 2,095,536 139,566,465 66.602 21.71 21.75 21.81 21.19 21.89 6,436,865 21.682 -0.30%
2007-11-14 0 66.90 67.10 67.25 65.90 68.00 3,150,459 208,534,338 66.192 21.78 21.84 21.89 21.45 22.14 9,677,276 21.549 2.92%
2007-11-13 0 65.00 64.80 65.00 63.35 67.20 2,751,500 178,438,831 64.851 21.16 21.10 21.16 20.62 21.88 8,451,792 21.113 -2.33%
2007-11-12 0 66.55 66.55 66.65 64.95 68.75 1,813,000 120,617,635 66.529 21.67 21.67 21.70 21.14 22.38 5,568,998 21.659 -3.48%
2007-11-09 0 68.95 68.95 69.50 68.80 71.20 1,909,240 133,504,417 69.925 22.45 22.45 22.63 22.40 23.18 5,864,619 22.764 -2.82%
2007-11-08 0 70.95 70.95 71.15 69.00 71.05 5,384,316 376,394,209 69.906 23.10 23.10 23.16 22.46 23.13 16,539,022 22.758 -0.77%
2007-11-07 0 71.50 71.50 71.90 66.00 71.95 9,061,932 621,426,587 68.576 23.28 23.28 23.41 21.49 23.42 27,835,567 22.325 10.60%
2007-11-06 0 64.65 64.30 64.35 63.35 65.35 6,708,303 430,509,419 64.176 21.05 20.93 20.95 20.62 21.27 20,605,917 20.893 1.02%
2007-11-05 0 64.00 64.35 64.40 63.75 71.00 3,868,739 256,743,300 66.364 20.84 20.95 20.97 20.75 23.11 11,883,619 21.605 -8.57%
2007-11-02 0 70.00 70.00 70.90 68.75 70.00 6,524,970 452,826,055 69.399 22.79 22.79 23.08 22.38 22.79 20,042,772 22.593 -1.69%
2007-11-01 0 71.20 71.00 71.20 67.40 72.20 7,805,227 550,505,866 70.530 23.18 23.11 23.18 21.94 23.50 23,975,342 22.961 6.99%
2007-10-31 0 66.55 66.20 66.30 66.30 69.50 4,509,787 303,734,263 67.350 21.67 21.55 21.58 21.58 22.63 13,852,728 21.926 -4.66%
2007-10-30 0 69.80 69.80 70.00 68.65 70.00 6,320,020 438,142,066 69.326 22.72 22.72 22.79 22.35 22.79 19,413,227 22.569 -4.58%
2007-10-29 0 73.15 72.75 73.15 67.85 74.85 6,365,584 449,384,133 70.596 23.81 23.68 23.81 22.09 24.37 19,553,186 22.983 7.10%
2007-10-26 0 68.30 68.00 68.30 62.00 72.15 8,221,367 543,736,832 66.137 22.24 22.14 22.24 20.18 23.49 25,253,601 21.531 11.06%
2007-10-25 0 61.50 61.60 61.80 59.55 62.00 6,088,832 366,862,835 60.252 20.02 20.05 20.12 19.39 20.18 18,703,086 19.615 2.59%
2007-10-24 0 59.95 59.95 60.00 59.90 60.50 4,157,228 249,267,719 59.960 19.52 19.52 19.53 19.50 19.70 12,769,771 19.520 0.25%
2007-10-23 0 59.80 59.55 59.80 58.10 60.00 3,673,000 216,361,078 58.906 19.47 19.39 19.47 18.91 19.53 11,282,367 19.177 2.75%
2007-10-22 0 58.20 57.50 58.20 57.90 59.45 2,497,580 146,142,782 58.514 18.95 18.72 18.95 18.85 19.35 7,671,825 19.049 -3.32%
2007-10-18 0 60.20 60.00 60.25 59.60 61.50 1,747,500 104,853,350 60.002 19.60 19.53 19.61 19.40 20.02 5,367,802 19.534 1.86%
2007-10-17 0 59.10 58.95 59.70 58.80 60.05 2,377,085 141,578,177 59.560 19.24 19.19 19.44 19.14 19.55 7,301,700 19.390 -1.99%
2007-10-16 0 60.30 59.80 61.00 59.65 62.00 2,458,000 148,398,250 60.374 19.63 19.47 19.86 19.42 20.18 7,550,247 19.655 -1.15%
2007-10-15 0 61.00 60.50 61.05 60.00 61.50 1,990,616 121,385,676 60.979 19.86 19.70 19.87 19.53 20.02 6,114,582 19.852 0.83%
2007-10-12 0 60.50 60.10 60.50 60.30 61.50 2,691,584 163,823,383 60.865 19.70 19.57 19.70 19.63 20.02 8,267,748 19.815 -0.82%
2007-10-11 0 61.00 61.15 61.30 59.30 61.60 3,909,582 237,736,119 60.809 19.86 19.91 19.96 19.31 20.05 12,009,076 19.796 0.00%
2007-10-10 0 61.00 60.65 61.00 60.65 62.25 3,280,500 201,484,162 61.419 19.86 19.74 19.86 19.74 20.27 10,076,723 19.995 0.25%
2007-10-09 0 60.85 60.00 60.85 58.45 61.35 4,411,243 262,718,708 59.557 19.81 19.53 19.81 19.03 19.97 13,550,030 19.389 -0.81%
2007-10-08 0 61.35 60.70 61.10 59.45 62.20 4,966,800 303,501,778 61.106 19.97 19.76 19.89 19.35 20.25 15,256,536 19.893 3.63%
2007-10-05 0 59.20 59.40 59.45 56.45 59.55 5,121,348 299,534,464 58.487 19.27 19.34 19.35 18.38 19.39 15,731,262 19.041 0.68%
2007-10-04 0 58.80 58.80 58.90 57.50 60.80 6,650,860 389,453,116 58.557 19.14 19.14 19.18 18.72 19.79 20,429,469 19.063 -5.92%
2007-10-03 0 62.50 62.50 62.80 61.80 65.00 6,660,868 418,455,905 62.823 20.35 20.35 20.44 20.12 21.16 20,460,211 20.452 -4.36%
2007-10-02 0 65.35 65.35 - 60.30 65.35 5,765,900 366,328,492 63.534 21.27 21.27 - 19.63 21.27 17,711,135 20.684 9.46%
2007-09-28 0 59.70 59.70 59.85 59.55 62.10 5,991,147 369,856,500 61.734 19.44 19.44 19.48 19.39 20.22 18,403,027 20.098 -1.65%
2007-09-27 0 61.00 60.80 60.95 58.10 61.30 4,345,022 260,756,000 60.013 19.76 19.70 19.74 18.82 19.86 13,412,582 19.441 0.83%
2007-09-25 0 60.50 60.45 60.50 60.00 62.00 4,287,650 260,777,134 60.821 19.60 19.58 19.60 19.44 20.08 13,235,482 19.703 0.25%
2007-09-24 0 60.35 60.35 60.40 60.35 60.95 2,335,936 141,297,858 60.489 19.55 19.55 19.57 19.55 19.74 7,210,765 19.595 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 19.42 19.40 19.49 19.15 19.50 239,979,186 19.200 -3.85%
2007-09-20 1 - - - - - 0 0 - 20.20 - - - - 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 20.20 20.07 20.13 19.63 20.41 15,780,603 20.138 7.97%
2007-09-18 0 57.75 57.75 58.05 57.00 59.90 2,229,252 129,144,795 57.932 18.71 18.71 18.81 18.47 19.40 6,881,444 18.767 -2.45%
2007-09-17 0 59.20 59.20 59.85 59.15 62.00 3,164,321 190,269,184 60.130 19.18 19.18 19.39 19.16 20.08 9,767,894 19.479 -3.35%
2007-09-14 0 61.25 61.25 61.30 59.00 62.50 3,331,679 203,049,882 60.945 19.84 19.84 19.86 19.11 20.25 10,284,509 19.743 4.34%
2007-09-13 0 58.70 58.50 58.55 58.50 63.00 3,420,000 204,296,840 59.736 19.02 18.95 18.97 18.95 20.41 10,557,146 19.352 -2.65%
2007-09-12 0 60.30 60.25 60.30 56.80 60.40 2,051,055 120,517,767 58.759 19.53 19.52 19.53 18.40 19.57 6,331,370 19.035 4.87%
2007-09-11 0 57.50 57.50 58.00 57.00 58.70 1,335,201 77,439,998 57.999 18.63 18.63 18.79 18.47 19.02 4,121,612 18.789 0.00%
2007-09-10 0 57.50 57.35 57.50 56.55 59.70 1,370,559 79,543,696 58.037 18.63 18.58 18.63 18.32 19.34 4,230,758 18.801 -2.04%
2007-09-07 0 58.70 58.70 59.00 57.30 59.95 1,788,038 105,257,686 58.868 19.02 19.02 19.11 18.56 19.42 5,519,467 19.070 2.00%
2007-09-06 0 57.55 57.50 57.55 56.20 57.90 2,075,209 119,345,311 57.510 18.64 18.63 18.64 18.21 18.76 6,405,931 18.630 -0.86%
2007-09-05 0 58.05 58.20 58.25 56.25 58.20 3,031,497 174,087,879 57.426 18.81 18.85 18.87 18.22 18.85 9,357,882 18.603 2.29%
2007-09-04 0 56.75 56.80 57.10 56.05 58.00 1,005,042 57,570,674 57.282 18.38 18.40 18.50 18.16 18.79 3,102,449 18.557 0.00%
2007-09-03 0 56.75 56.75 56.80 56.05 58.20 728,610 41,836,818 57.420 18.38 18.38 18.40 18.16 18.85 2,249,135 18.601 -1.65%
2007-08-31 0 57.70 57.90 58.00 55.40 57.90 3,939,901 222,619,022 56.504 18.69 18.76 18.79 17.95 18.76 12,162,020 18.304 1.58%
2007-08-30 0 56.80 56.30 56.80 56.00 58.40 1,558,990 88,823,433 56.975 18.40 18.24 18.40 18.14 18.92 4,812,423 18.457 2.34%
2007-08-29 0 55.50 55.20 55.25 55.15 57.50 1,909,095 107,562,239 56.342 17.98 17.88 17.90 17.87 18.63 5,893,156 18.252 -6.25%
2007-08-28 0 59.20 59.20 59.60 57.40 61.00 2,681,000 158,964,928 59.293 19.18 19.18 19.31 18.59 19.76 8,275,938 19.208 0.08%
2007-08-27 0 59.15 59.10 59.15 56.30 59.90 2,955,906 173,584,170 58.725 19.16 19.15 19.16 18.24 19.40 9,124,541 19.024 6.96%
2007-08-24 0 55.30 55.30 55.35 54.60 56.20 2,195,500 121,245,934 55.225 17.91 17.91 17.93 17.69 18.21 6,777,256 17.890 -0.72%
2007-08-23 0 55.70 55.75 55.90 53.20 57.20 5,060,712 280,103,188 55.349 18.04 18.06 18.11 17.23 18.53 15,621,835 17.930 10.19%
2007-08-22 0 50.55 50.00 50.50 50.00 51.30 4,044,438 205,665,571 50.851 16.38 16.20 16.36 16.20 16.62 12,484,714 16.473 0.90%
2007-08-21 0 50.10 49.95 50.10 48.80 50.50 3,140,876 155,740,375 49.585 16.23 16.18 16.23 15.81 16.36 9,695,522 16.063 2.98%
2007-08-20 0 48.65 48.70 48.80 47.60 51.85 3,261,728 158,794,396 48.684 15.76 15.78 15.81 15.42 16.80 10,068,579 15.771 10.82%
2007-08-17 0 43.90 43.80 44.10 42.70 48.00 3,946,166 175,949,298 44.587 14.22 14.19 14.29 13.83 15.55 12,181,360 14.444 -3.83%
2007-08-16 0 45.65 45.60 45.65 44.50 50.00 7,096,700 328,120,915 46.236 14.79 14.77 14.79 14.42 16.20 21,906,695 14.978 -10.14%
2007-08-15 0 50.80 50.80 50.85 50.55 52.60 2,448,059 126,105,865 51.513 16.46 16.46 16.47 16.38 17.04 7,556,876 16.688 -6.27%
2007-08-14 0 54.20 53.75 54.20 53.20 54.55 1,340,150 72,504,981 54.102 17.56 17.41 17.56 17.23 17.67 4,136,889 17.526 -0.73%
2007-08-13 0 54.60 54.60 54.80 54.05 55.70 751,000 41,119,578 54.753 17.69 17.69 17.75 17.51 18.04 2,318,250 17.737 -2.67%
2007-08-10 0 56.10 56.10 56.20 53.50 56.20 1,354,142 74,709,013 55.171 18.17 18.17 18.21 17.33 18.21 4,180,080 17.873 -2.69%
2007-08-09 0 57.65 57.60 57.65 56.40 59.00 1,213,803 69,968,541 57.644 18.68 18.66 18.68 18.27 19.11 3,746,870 18.674 1.68%
2007-08-08 0 56.70 55.65 56.70 52.60 57.30 3,809,093 211,763,703 55.594 18.37 18.03 18.37 17.04 18.56 11,758,231 18.010 7.49%
2007-08-07 0 52.75 52.65 52.75 51.50 53.70 3,244,016 170,411,814 52.531 17.09 17.06 17.09 16.68 17.40 10,013,904 17.018 0.09%
2007-08-06 0 52.70 52.65 52.75 51.85 54.00 2,506,076 132,754,264 52.973 17.07 17.06 17.09 16.80 17.49 7,735,968 17.161 -3.30%
2007-08-03 0 54.50 54.20 55.00 54.50 56.00 1,575,978 87,298,460 55.393 17.66 17.56 17.82 17.66 18.14 4,864,863 17.945 -0.91%
2007-08-02 0 55.00 54.90 56.00 54.05 55.95 2,264,484 124,663,500 55.052 17.82 17.78 18.14 17.51 18.13 6,990,201 17.834 -0.81%
2007-08-01 0 55.45 55.45 55.60 55.10 57.00 2,182,726 122,416,113 56.084 17.96 17.96 18.01 17.85 18.47 6,737,824 18.168 -3.23%
2007-07-31 0 57.30 57.30 58.00 55.25 58.00 1,945,995 110,729,985 56.901 18.56 18.56 18.79 17.90 18.79 6,007,062 18.433 3.71%
2007-07-30 0 55.25 56.55 57.20 52.25 56.10 2,802,000 150,866,824 53.843 17.90 18.32 18.53 16.93 18.17 8,649,451 17.442 1.84%
2007-07-27 0 54.25 54.10 54.25 54.00 56.55 5,156,218 285,717,390 55.412 17.57 17.53 17.57 17.49 18.32 15,916,651 17.951 -4.49%
2007-07-26 0 56.80 56.75 57.20 56.75 57.75 3,018,000 173,185,045 57.384 18.40 18.38 18.53 18.38 18.71 9,316,218 18.590 -1.65%
2007-07-25 0 57.75 57.50 58.00 56.60 59.90 2,010,843 116,686,371 58.029 18.71 18.63 18.79 18.34 19.40 6,207,241 18.798 -1.03%
2007-07-24 0 58.35 57.45 58.00 58.00 59.00 1,302,185 76,215,234 58.529 18.90 18.61 18.79 18.79 19.11 4,019,695 18.960 0.69%
2007-07-23 0 57.95 57.95 58.00 57.75 58.30 2,032,594 117,748,986 57.930 18.77 18.77 18.79 18.71 18.89 6,274,383 18.767 0.61%
2007-07-20 0 57.60 57.50 57.60 54.05 58.00 2,234,065 127,081,019 56.883 18.66 18.63 18.66 17.51 18.79 6,896,301 18.427 5.30%
2007-07-19 0 54.70 54.75 55.20 54.00 55.75 830,131 45,571,892 54.897 17.72 17.74 17.88 17.49 18.06 2,562,519 17.784 -0.09%
2007-07-18 0 54.75 54.55 54.75 54.45 56.70 2,458,512 135,707,193 55.199 17.74 17.67 17.74 17.64 18.37 7,589,143 17.882 -3.18%
2007-07-17 0 56.55 56.30 57.10 56.30 57.50 1,622,322 92,422,736 56.969 18.32 18.24 18.50 18.24 18.63 5,007,921 18.455 -0.53%
2007-07-16 0 56.85 56.65 56.85 56.10 57.85 1,347,386 76,303,608 56.631 18.42 18.35 18.42 18.17 18.74 4,159,225 18.346 -0.61%
2007-07-13 0 57.20 57.10 57.20 54.15 57.45 2,381,369 133,351,846 55.998 18.53 18.50 18.53 17.54 18.61 7,351,012 18.141 4.95%
2007-07-12 0 54.50 54.40 54.50 54.00 55.00 2,117,668 115,916,655 54.738 17.66 17.62 17.66 17.49 17.82 6,536,997 17.732 0.46%
2007-07-11 0 54.25 54.25 54.40 53.15 54.45 2,873,000 155,317,693 54.061 17.57 17.57 17.62 17.22 17.64 8,868,620 17.513 0.46%
2007-07-10 0 54.00 54.15 54.35 52.90 56.40 2,454,965 133,861,087 54.527 17.49 17.54 17.61 17.14 18.27 7,578,194 17.664 -3.57%
2007-07-09 0 56.00 55.80 56.40 55.00 56.80 1,896,447 106,475,157 56.145 18.14 18.08 18.27 17.82 18.40 5,854,113 18.188 1.82%
2007-07-06 0 55.00 54.70 55.00 54.50 56.40 1,392,945 76,617,444 55.004 17.82 17.72 17.82 17.66 18.27 4,299,861 17.819 -0.90%
2007-07-05 0 55.50 55.85 56.00 53.95 56.00 3,169,500 175,056,239 55.231 17.98 18.09 18.14 17.48 18.14 9,783,881 17.892 -0.63%
2007-07-04 0 55.85 55.85 56.00 52.65 56.50 5,518,206 302,680,468 54.851 18.09 18.09 18.14 17.06 18.30 17,034,066 17.769 8.45%
2007-07-03 0 51.50 51.10 51.50 48.35 51.70 3,366,655 168,005,917 49.903 16.68 16.55 16.68 15.66 16.75 10,392,476 16.166 4.89%
2007-06-29 0 49.10 48.65 49.30 47.35 49.30 2,000,200 96,419,953 48.205 15.91 15.76 15.97 15.34 15.97 6,174,387 15.616 0.20%
2007-06-28 0 49.00 48.95 49.00 47.45 49.05 2,487,879 120,702,149 48.516 15.87 15.86 15.87 15.37 15.89 7,679,796 15.717 2.83%
2007-06-27 0 47.65 47.65 47.90 47.10 48.40 2,030,929 97,117,592 47.819 15.44 15.44 15.52 15.26 15.68 6,269,244 15.491 -1.55%
2007-06-26 0 48.40 47.70 48.50 46.70 48.55 4,473,978 213,406,412 47.699 15.68 15.45 15.71 15.13 15.73 13,810,655 15.452 3.42%
2007-06-25 0 46.80 46.60 46.80 46.00 47.90 2,635,786 123,925,472 47.017 15.16 15.10 15.16 14.90 15.52 8,136,368 15.231 -2.50%
2007-06-22 0 48.00 47.90 47.95 47.50 49.00 1,953,993 94,053,509 48.134 15.55 15.52 15.53 15.39 15.87 6,031,751 15.593 -2.14%
2007-06-21 0 49.05 49.05 49.85 48.55 50.00 1,916,172 95,020,859 49.589 15.89 15.89 16.15 15.73 16.20 5,915,002 16.064 -1.21%
2007-06-20 0 49.65 49.65 49.70 48.70 50.30 4,635,722 229,996,452 49.614 16.08 16.08 16.10 15.78 16.29 14,309,940 16.072 0.81%
2007-06-18 0 49.25 48.95 49.25 48.40 50.00 1,654,063 80,990,535 48.965 15.95 15.86 15.95 15.68 16.20 5,105,902 15.862 1.97%
2007-06-15 0 48.30 48.20 48.30 47.75 48.55 1,443,419 69,164,446 47.917 15.65 15.61 15.65 15.47 15.73 4,455,668 15.523 1.05%
2007-06-14 0 47.80 47.80 48.00 46.55 49.50 976,493 46,796,354 47.923 15.48 15.48 15.55 15.08 16.04 3,014,321 15.525 -0.42%
2007-06-13 0 48.00 47.65 48.15 45.00 48.15 1,514,294 72,063,661 47.589 15.55 15.44 15.60 14.58 15.60 4,674,451 15.416 0.10%
2007-06-12 0 47.95 47.60 47.95 47.00 48.25 1,224,679 58,284,692 47.592 15.53 15.42 15.53 15.23 15.63 3,780,443 15.417 0.52%
2007-06-11 0 47.70 47.30 47.80 45.80 48.50 1,399,580 65,775,802 46.997 15.45 15.32 15.48 14.84 15.71 4,320,342 15.225 0.74%
2007-06-08 0 47.35 47.00 47.35 46.80 47.80 5,876,909 279,280,063 47.522 15.34 15.23 15.34 15.16 15.48 18,141,341 15.395 -1.35%
2007-06-07 0 48.00 47.95 48.00 47.85 48.10 1,699,892 81,510,534 47.950 15.55 15.53 15.55 15.50 15.58 5,247,371 15.534 0.73%
2007-06-06 0 47.65 47.50 47.65 46.40 47.80 2,418,260 114,548,103 47.368 15.44 15.39 15.44 15.03 15.48 7,464,890 15.345 0.42%
2007-06-05 0 47.45 47.20 47.50 47.00 49.00 2,556,536 123,251,777 48.210 15.37 15.29 15.39 15.23 15.87 7,891,732 15.618 -2.16%
2007-06-04 0 48.50 48.50 49.00 47.15 50.00 3,065,045 148,625,846 48.491 15.71 15.71 15.87 15.27 16.20 9,461,441 15.709 -3.29%
2007-06-01 0 50.15 49.50 50.20 47.95 50.20 5,748,930 278,576,483 48.457 16.25 16.04 16.26 15.53 16.26 17,746,285 15.698 4.59%
2007-05-31 0 47.95 47.90 48.00 45.60 48.50 5,160,250 243,899,463 47.265 15.53 15.52 15.55 14.77 15.71 15,929,097 15.312 6.56%
2007-05-30 0 45.00 45.00 45.25 44.00 45.90 2,343,407 105,072,656 44.838 14.58 14.58 14.66 14.25 14.87 7,233,827 14.525 -1.96%
2007-05-29 0 45.90 46.00 46.20 45.80 47.00 1,727,500 79,522,530 46.033 14.87 14.90 14.97 14.84 15.23 5,332,593 14.913 -1.29%
2007-05-28 0 46.50 46.15 46.50 46.20 46.60 1,258,570 58,318,862 46.337 15.06 14.95 15.06 14.97 15.10 3,885,061 15.011 0.87%
2007-05-25 0 46.10 46.60 46.65 44.00 46.60 2,219,255 100,744,090 45.395 14.93 15.10 15.11 14.25 15.10 6,850,584 14.706 0.44%
2007-05-23 0 45.90 45.90 46.10 44.90 47.80 2,696,000 123,171,638 45.687 14.87 14.87 14.93 14.55 15.48 8,322,241 14.800 0.11%
2007-05-22 0 45.85 45.85 46.10 44.70 46.15 3,153,386 143,565,723 45.527 14.85 14.85 14.93 14.48 14.95 9,734,139 14.749 1.21%
2007-05-21 0 45.30 45.05 45.30 43.95 46.40 3,236,099 145,363,982 44.920 14.67 14.59 14.67 14.24 15.03 9,989,465 14.552 1.00%
2007-05-18 0 44.85 44.65 44.85 43.80 45.25 4,323,227 193,925,886 44.857 14.53 14.46 14.53 14.19 14.66 13,345,304 14.531 -0.44%
2007-05-17 0 45.05 44.60 45.00 44.50 45.60 2,083,000 93,672,848 44.970 14.59 14.45 14.58 14.42 14.77 6,429,981 14.568 -0.99%
2007-05-16 0 45.50 45.30 45.50 44.55 46.20 2,706,000 124,236,105 45.911 14.74 14.67 14.74 14.43 14.97 8,353,110 14.873 -0.98%
2007-05-15 0 45.95 45.70 45.95 45.60 47.00 1,885,000 87,074,000 46.193 14.89 14.80 14.89 14.77 15.23 5,818,778 14.964 -1.50%
2007-05-14 0 46.65 46.20 46.65 45.40 46.70 4,634,805 211,724,569 45.681 15.11 14.97 15.11 14.71 15.13 14,307,109 14.799 4.60%
2007-05-11 0 44.60 44.55 44.60 44.00 45.10 1,966,000 87,649,292 44.583 14.45 14.43 14.45 14.25 14.61 6,068,815 14.443 -0.89%
2007-05-10 0 45.00 44.70 45.00 43.20 45.30 7,192,500 315,954,013 43.928 14.58 14.48 14.58 13.99 14.67 22,202,419 14.231 3.45%
2007-05-09 0 43.50 43.55 43.60 42.15 44.00 3,609,500 154,811,770 42.890 14.09 14.11 14.12 13.65 14.25 11,142,111 13.894 2.84%
2007-05-08 0 42.30 42.30 42.35 42.00 42.75 4,693,379 199,088,692 42.419 13.70 13.70 13.72 13.61 13.85 14,487,920 13.742 -0.82%
2007-05-07 0 42.65 42.65 42.75 42.60 47.00 2,658,632 117,576,028 44.224 13.82 13.82 13.85 13.80 15.23 8,206,891 14.327 -3.51%
2007-05-04 0 44.20 44.30 44.35 43.50 48.05 2,400,965 106,512,893 44.363 14.32 14.35 14.37 14.09 15.57 7,411,502 14.371 -2.00%
2007-05-03 0 45.10 44.60 45.10 41.90 45.75 4,339,567 189,578,299 43.686 14.61 14.45 14.61 13.57 14.82 13,395,743 14.152 7.00%
2007-05-02 0 42.15 41.80 42.20 40.05 42.15 4,424,815 182,153,717 41.166 13.65 13.54 13.67 12.97 13.65 13,658,894 13.336 7.12%
2007-04-30 0 39.35 39.10 39.35 37.80 39.55 2,949,247 114,478,485 38.816 12.75 12.67 12.75 12.25 12.81 9,103,986 12.575 1.29%
2007-04-27 0 38.85 37.90 37.95 37.90 39.05 1,979,000 76,066,450 38.437 12.59 12.28 12.29 12.28 12.65 6,108,945 12.452 0.52%
2007-04-26 0 38.65 38.65 38.85 38.65 39.70 2,657,210 103,987,970 39.134 12.52 12.52 12.59 12.52 12.86 8,202,501 12.678 0.13%
2007-04-25 0 39.25 39.35 39.40 39.20 39.85 1,363,100 53,546,634 39.283 12.50 12.54 12.55 12.49 12.70 4,278,588 12.515 -0.63%
2007-04-24 0 39.50 39.25 39.50 39.00 39.80 2,880,203 113,592,971 39.439 12.58 12.50 12.58 12.42 12.68 9,040,571 12.565 -1.13%
2007-04-23 0 39.95 39.50 39.95 39.50 40.60 1,558,904 61,874,937 39.691 12.73 12.58 12.73 12.58 12.93 4,893,191 12.645 2.04%
2007-04-20 0 39.15 39.10 39.15 38.50 40.60 1,286,250 50,695,100 39.413 12.47 12.46 12.47 12.27 12.93 4,037,366 12.556 -1.39%
2007-04-19 0 39.70 39.60 39.70 39.55 41.60 1,621,198 65,818,482 40.599 12.65 12.62 12.65 12.60 13.25 5,088,723 12.934 -4.57%
2007-04-18 0 41.60 41.85 41.90 40.80 41.90 2,520,698 104,448,314 41.436 13.25 13.33 13.35 13.00 13.35 7,912,133 13.201 0.00%
2007-04-17 0 41.60 41.50 41.60 40.95 42.00 2,938,554 122,002,253 41.518 13.25 13.22 13.25 13.05 13.38 9,223,727 13.227 -0.95%
2007-04-16 0 42.00 42.00 42.30 40.70 42.70 1,673,548 69,644,345 41.615 13.38 13.38 13.48 12.97 13.60 5,253,043 13.258 4.87%
2007-04-13 0 40.05 40.00 40.05 39.80 41.05 1,988,064 80,667,535 40.576 12.76 12.74 12.76 12.68 13.08 6,240,267 12.927 -2.32%
2007-04-12 0 41.00 41.00 41.10 40.70 41.60 2,038,525 83,768,466 41.093 13.06 13.06 13.09 12.97 13.25 6,398,657 13.092 1.23%
2007-04-11 0 40.50 40.50 41.15 40.35 41.50 3,118,830 128,690,461 41.262 12.90 12.90 13.11 12.85 13.22 9,789,589 13.146 -2.41%
2007-04-10 0 41.50 41.40 41.75 40.50 41.75 2,614,184 107,825,933 41.246 13.22 13.19 13.30 12.90 13.30 8,205,573 13.141 4.53%
2007-04-04 0 39.70 39.60 39.65 39.65 41.40 1,646,500 65,880,800 40.013 12.65 12.62 12.63 12.63 13.19 5,168,143 12.747 -0.63%
2007-04-03 0 39.95 39.90 39.95 39.55 40.05 771,385 30,921,434 40.086 12.73 12.71 12.73 12.60 12.76 2,421,274 12.771 -0.12%
2007-04-02 0 40.00 39.95 40.00 39.60 42.15 1,433,629 57,967,640 40.434 12.74 12.73 12.74 12.62 13.43 4,499,969 12.882 -0.37%
2007-03-30 0 40.15 40.10 40.45 40.05 40.60 1,516,605 61,295,488 40.416 12.79 12.78 12.89 12.76 12.93 4,760,420 12.876 -0.86%
2007-03-29 0 40.50 40.20 40.60 39.85 42.00 421,407 17,026,289 40.403 12.90 12.81 12.93 12.70 13.38 1,322,740 12.872 0.87%
2007-03-28 0 40.15 40.05 40.15 39.90 41.50 960,000 38,911,553 40.533 12.79 12.76 12.79 12.71 13.22 3,013,311 12.913 -1.35%
2007-03-27 0 40.70 40.70 40.85 40.10 41.60 870,000 35,400,800 40.691 12.97 12.97 13.01 12.78 13.25 2,730,813 12.963 -0.25%
2007-03-26 0 40.80 40.75 40.90 40.00 41.60 2,395,000 96,757,729 40.400 13.00 12.98 13.03 12.74 13.25 7,517,584 12.871 4.08%
2007-03-23 0 39.20 39.20 39.70 38.70 40.00 981,600 38,540,958 39.263 12.49 12.49 12.65 12.33 12.74 3,081,111 12.509 -0.63%
2007-03-22 0 39.45 39.30 39.40 38.65 40.50 2,115,000 83,677,199 39.564 12.57 12.52 12.55 12.31 12.90 6,638,702 12.604 -0.88%
2007-03-21 0 39.80 39.45 39.80 38.90 39.95 1,059,000 41,855,728 39.524 12.68 12.57 12.68 12.39 12.73 3,324,059 12.592 1.66%
2007-03-20 0 39.15 39.05 39.15 38.30 39.75 1,495,948 58,638,464 39.198 12.47 12.44 12.47 12.20 12.66 4,695,580 12.488 1.69%
2007-03-19 0 38.50 38.35 38.50 37.65 38.75 1,242,200 47,397,415 38.156 12.27 12.22 12.27 11.99 12.35 3,899,099 12.156 1.99%
2007-03-16 0 37.75 37.70 37.90 37.75 38.00 1,290,228 48,611,665 37.677 12.03 12.01 12.07 12.03 12.11 4,049,853 12.003 -0.40%
2007-03-15 0 37.90 37.85 38.00 33.00 39.00 1,931,540 72,946,530 37.766 12.07 12.06 12.11 10.51 12.42 6,062,845 12.032 -1.56%
2007-03-14 0 38.50 37.90 38.50 37.30 38.80 2,279,610 86,504,013 37.947 12.27 12.07 12.27 11.88 12.36 7,155,390 12.089 -1.41%
2007-03-13 0 39.05 39.05 39.10 39.00 39.30 2,036,267 79,690,632 39.136 12.44 12.44 12.46 12.42 12.52 6,391,569 12.468 0.13%
2007-03-12 0 39.00 38.80 39.00 38.25 40.40 3,201,608 125,647,335 39.245 12.42 12.36 12.42 12.19 12.87 10,049,419 12.503 -2.38%
2007-03-09 0 39.95 39.75 39.95 39.30 40.00 3,464,605 137,116,351 39.576 12.73 12.66 12.73 12.52 12.74 10,874,931 12.608 1.91%
2007-03-08 0 39.20 39.20 39.25 37.00 39.30 4,851,246 185,056,395 38.146 12.49 12.49 12.50 11.79 12.52 15,227,411 12.153 5.95%
2007-03-07 0 37.00 36.75 37.00 36.45 39.90 3,561,889 130,841,535 36.734 11.79 11.71 11.79 11.61 12.71 11,180,292 11.703 4.08%
2007-03-06 0 35.55 35.50 36.05 35.50 36.80 4,227,000 151,243,771 35.780 11.33 11.31 11.49 11.31 11.72 13,267,987 11.399 1.57%
2007-03-05 0 35.00 34.75 35.00 33.70 36.55 5,732,000 198,887,810 34.698 11.15 11.07 11.15 10.74 11.64 17,991,980 11.054 -6.29%
2007-03-02 0 37.35 37.35 37.50 37.30 40.50 1,617,998 61,803,789 38.198 11.90 11.90 11.95 11.88 12.90 5,078,679 12.169 -6.04%
2007-03-01 0 39.75 39.10 39.75 39.15 40.50 2,861,000 113,002,575 39.498 12.66 12.46 12.66 12.47 12.90 8,980,296 12.583 2.45%
2007-02-28 0 38.80 38.55 38.80 36.90 39.00 3,302,058 125,182,754 37.911 12.36 12.28 12.36 11.76 12.42 10,364,718 12.078 -2.02%
2007-02-27 0 39.60 39.50 39.60 39.55 43.00 1,208,452 48,560,763 40.184 12.62 12.58 12.62 12.60 13.70 3,793,169 12.802 -1.00%
2007-02-26 0 40.00 39.85 40.00 39.60 41.50 823,500 33,086,335 40.178 12.74 12.70 12.74 12.62 13.22 2,584,856 12.800 -0.50%
2007-02-23 0 40.20 40.00 40.10 39.85 41.45 1,140,401 45,754,167 40.121 12.81 12.74 12.78 12.70 13.21 3,579,566 12.782 -4.29%
2007-02-22 0 42.00 39.55 41.90 39.50 42.00 5,038,727 201,354,759 39.961 13.38 12.60 13.35 12.58 13.38 15,815,889 12.731 4.74%
2007-02-21 0 40.10 40.10 40.40 40.00 41.70 1,578,429 63,904,172 40.486 12.78 12.78 12.87 12.74 13.29 4,954,477 12.898 -4.07%
2007-02-16 0 41.80 41.50 41.80 40.15 42.00 3,828,263 157,340,218 41.100 13.32 13.22 13.32 12.79 13.38 12,016,405 13.094 3.72%
2007-02-15 0 40.30 40.05 40.30 38.80 40.40 4,865,940 192,641,407 39.590 12.84 12.76 12.84 12.36 12.87 15,273,534 12.613 5.77%
2007-02-14 0 38.10 38.05 38.30 37.75 39.00 3,148,498 120,881,604 38.393 12.14 12.12 12.20 12.03 12.42 9,882,713 12.232 0.93%
2007-02-13 0 37.75 37.30 37.50 37.30 38.40 1,486,500 56,117,435 37.751 12.03 11.88 11.95 11.88 12.23 4,665,924 12.027 -1.31%
2007-02-12 0 38.25 38.00 38.20 37.00 38.25 2,060,515 78,136,904 37.921 12.19 12.11 12.17 11.79 12.19 6,467,680 12.081 2.00%
2007-02-09 0 37.50 37.00 37.50 36.80 38.75 2,470,000 93,106,407 37.695 11.95 11.79 11.95 11.72 12.35 7,752,999 12.009 -1.19%
2007-02-08 0 37.95 37.90 37.95 37.65 38.50 1,008,500 38,295,965 37.973 12.09 12.07 12.09 11.99 12.27 3,165,546 12.098 -1.43%
2007-02-07 0 38.50 38.20 38.70 38.10 40.00 1,235,742 48,119,404 38.940 12.27 12.17 12.33 12.14 12.74 3,878,829 12.406 -1.28%
2007-02-06 0 39.00 38.80 39.00 38.55 39.00 2,176,528 84,701,666 38.916 12.42 12.36 12.42 12.28 12.42 6,831,830 12.398 0.91%
2007-02-05 0 38.65 38.20 38.65 37.80 39.00 2,116,065 81,226,383 38.386 12.31 12.17 12.31 12.04 12.42 6,642,044 12.229 0.65%
2007-02-02 0 38.40 38.35 38.40 38.30 38.70 2,350,250 90,109,997 38.341 12.23 12.22 12.23 12.20 12.33 7,377,120 12.215 2.95%
2007-02-01 0 37.30 37.30 37.35 36.70 38.50 1,667,000 62,274,754 37.357 11.88 11.88 11.90 11.69 12.27 5,232,490 11.902 1.91%
2007-01-31 0 36.60 36.35 36.70 36.30 38.25 3,942,500 146,245,841 37.095 11.66 11.58 11.69 11.56 12.19 12,374,979 11.818 -2.92%
2007-01-30 0 37.70 37.65 37.70 37.65 38.20 1,673,000 63,284,925 37.827 12.01 11.99 12.01 11.99 12.17 5,251,323 12.051 -1.31%
2007-01-29 0 38.20 37.75 38.20 37.55 38.30 2,857,133 108,984,285 38.145 12.17 12.03 12.17 11.96 12.20 8,968,158 12.152 0.53%
2007-01-26 0 38.00 38.00 38.20 38.00 38.60 2,424,263 92,808,522 38.283 12.11 12.11 12.17 12.11 12.30 7,609,437 12.197 -2.19%
2007-01-25 0 38.85 38.70 38.85 38.45 39.00 3,963,588 152,937,775 38.586 12.38 12.33 12.38 12.25 12.42 12,441,172 12.293 1.30%
2007-01-24 0 38.35 38.25 38.40 37.15 38.95 3,920,781 150,010,847 38.260 12.22 12.19 12.23 11.84 12.41 12,306,806 12.189 -1.67%
2007-01-23 1 - - - - - 0 0 - 12.42 - - - - 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 12.42 12.41 12.42 11.98 12.74 10,490,997 12.299 3.72%
2007-01-19 0 37.60 37.40 37.60 37.00 37.90 2,761,500 103,719,982 37.559 11.98 11.92 11.98 11.79 12.07 8,667,978 11.966 0.00%
2007-01-18 0 37.60 37.55 37.60 37.40 37.90 4,846,032 182,471,425 37.654 11.98 11.96 11.98 11.92 12.07 15,211,045 11.996 0.53%
2007-01-17 0 37.40 37.35 37.40 37.10 38.40 3,878,000 146,838,555 37.865 11.92 11.90 11.92 11.82 12.23 12,172,522 12.063 -0.40%
2007-01-16 0 37.55 37.50 37.60 36.50 37.80 4,627,000 172,946,212 37.378 11.96 11.95 11.98 11.63 12.04 14,523,533 11.908 3.73%
2007-01-15 0 36.20 36.15 36.20 35.85 36.60 4,230,211 154,049,300 36.416 11.53 11.52 11.53 11.42 11.66 13,278,066 11.602 0.70%
2007-01-12 0 35.95 35.95 36.00 35.70 36.45 4,658,500 167,462,851 35.948 11.45 11.45 11.47 11.37 11.61 14,622,407 11.452 1.27%
2007-01-11 0 35.50 35.45 35.50 35.05 37.80 5,139,257 185,073,922 36.012 11.31 11.29 11.31 11.17 12.04 16,131,439 11.473 -3.53%
2007-01-10 0 36.80 36.50 36.80 36.50 37.30 1,243,705 45,736,498 36.774 11.72 11.63 11.72 11.63 11.88 3,903,823 11.716 -1.60%
2007-01-09 0 37.40 37.30 37.40 37.25 37.60 3,341,000 125,153,620 37.460 11.92 11.88 11.92 11.87 11.98 10,486,951 11.934 0.54%
2007-01-08 0 37.20 37.15 37.20 36.05 37.25 4,096,307 151,631,892 37.017 11.85 11.84 11.85 11.49 11.87 12,857,759 11.793 2.06%
2007-01-05 0 36.45 36.20 36.45 35.15 37.25 3,394,780 122,045,159 35.951 11.61 11.53 11.61 11.20 11.87 10,655,760 11.453 1.82%
2007-01-04 0 35.80 35.80 35.90 35.30 37.30 1,532,655 55,786,784 36.399 11.41 11.41 11.44 11.25 11.88 4,810,799 11.596 -2.72%
2007-01-03 0 36.80 36.80 36.95 36.75 37.05 1,796,000 66,265,326 36.896 11.72 11.72 11.77 11.71 11.80 5,637,403 11.755 0.00%
2007-01-02 0 36.80 36.70 36.80 36.25 36.85 976,700 35,871,205 36.727 11.72 11.69 11.72 11.55 11.74 3,065,730 11.701 1.24%
2006-12-29 0 36.35 36.30 36.35 36.00 37.60 1,400,443 51,558,715 36.816 11.58 11.56 11.58 11.47 11.98 4,395,803 11.729 -2.81%
2006-12-28 0 37.40 37.30 37.40 36.80 37.50 1,783,642 66,709,180 37.401 11.92 11.88 11.92 11.72 11.95 5,598,613 11.915 0.27%
2006-12-27 0 37.30 37.05 37.30 37.10 37.60 1,401,500 52,209,525 37.253 11.88 11.80 11.88 11.82 11.98 4,399,121 11.868 0.27%
2006-12-22 0 37.20 36.95 37.20 36.95 37.25 1,670,199 62,010,687 37.128 11.85 11.77 11.85 11.77 11.87 5,242,531 11.828 1.36%
2006-12-21 0 36.70 36.65 36.70 36.60 37.00 3,128,016 114,776,974 36.693 11.69 11.68 11.69 11.66 11.79 9,818,423 11.690 0.82%
2006-12-20 0 36.40 36.00 36.55 35.65 37.00 2,647,936 96,573,073 36.471 11.60 11.47 11.64 11.36 11.79 8,311,516 11.619 1.11%
2006-12-19 0 36.00 36.00 36.05 35.75 36.15 4,493,082 161,349,380 35.911 11.47 11.47 11.49 11.39 11.52 14,103,182 11.441 0.84%
2006-12-18 0 35.70 35.50 35.70 34.85 35.75 2,706,092 95,490,019 35.287 11.37 11.31 11.37 11.10 11.39 8,494,060 11.242 0.99%
2006-12-15 0 35.35 35.30 35.35 34.20 35.35 2,595,000 90,700,175 34.952 11.26 11.25 11.26 10.90 11.26 8,145,357 11.135 2.46%
2006-12-14 0 34.50 34.40 34.50 33.90 34.50 3,376,882 115,268,181 34.135 10.99 10.96 10.99 10.80 10.99 10,599,580 10.875 2.99%
2006-12-13 0 33.50 33.45 33.50 32.95 33.50 2,523,691 83,622,772 33.135 10.67 10.66 10.67 10.50 10.67 7,921,528 10.556 1.98%
2006-12-12 0 32.85 32.60 32.85 32.40 33.25 3,033,500 98,815,911 32.575 10.47 10.39 10.47 10.32 10.59 9,521,750 10.378 2.34%
2006-12-11 0 32.10 32.00 32.50 31.85 33.05 2,879,648 92,693,567 32.189 10.23 10.19 10.35 10.15 10.53 9,038,829 10.255 -3.17%
2006-12-08 0 33.15 33.15 33.20 32.80 33.40 2,039,090 67,673,235 33.188 10.56 10.56 10.58 10.45 10.64 6,400,430 10.573 -0.15%
2006-12-07 0 33.20 33.15 33.20 33.00 33.50 3,365,500 111,703,950 33.191 10.58 10.56 10.58 10.51 10.67 10,563,854 10.574 -0.15%
2006-12-06 0 33.25 33.20 33.25 32.25 33.45 3,723,136 122,798,525 32.983 10.59 10.58 10.59 10.27 10.66 11,686,425 10.508 3.10%
2006-12-05 0 32.25 32.20 32.25 31.90 32.35 2,615,576 84,236,449 32.206 10.27 10.26 10.27 10.16 10.31 8,209,943 10.260 0.94%
2006-12-04 0 31.95 31.65 31.95 31.80 32.50 1,228,536 39,279,899 31.973 10.18 10.08 10.18 10.13 10.35 3,856,210 10.186 1.11%
2006-12-01 0 31.60 31.50 31.60 31.60 32.00 2,128,227 67,715,130 31.818 10.07 10.04 10.07 10.07 10.19 6,680,219 10.137 0.48%
2006-11-30 0 31.45 31.10 31.45 31.10 31.70 2,165,279 68,231,910 31.512 10.02 9.908 10.02 9.908 10.10 6,796,521 10.039 1.62%
2006-11-29 0 30.95 30.90 30.95 30.70 31.20 1,897,621 58,606,852 30.884 9.860 9.844 9.860 9.781 9.940 5,956,378 9.8393 0.49%
2006-11-28 0 30.80 30.80 30.95 30.70 31.20 684,000 21,188,375 30.977 9.812 9.812 9.860 9.781 9.940 2,146,984 9.8689 -0.65%
2006-11-27 0 31.00 31.00 31.20 30.65 31.50 1,934,000 59,909,275 30.977 9.876 9.876 9.940 9.765 10.04 6,070,567 9.8688 0.00%
2006-11-24 0 31.00 31.00 31.20 30.75 31.50 567,500 17,650,100 31.101 9.876 9.876 9.940 9.797 10.04 1,781,306 9.9085 -0.96%
2006-11-23 0 31.30 31.25 31.30 30.60 31.45 2,994,093 93,292,805 31.159 9.972 9.956 9.972 9.749 10.02 9,398,057 9.9268 0.81%
2006-11-22 0 31.05 31.05 31.10 30.40 31.40 4,618,430 143,467,710 31.064 9.892 9.892 9.908 9.685 10.00 14,496,633 9.8966 1.97%
2006-11-21 0 30.45 30.40 30.45 30.10 30.60 3,779,148 115,184,986 30.479 9.701 9.685 9.701 9.589 9.749 11,862,239 9.7102 2.18%
2006-11-20 0 29.80 29.75 30.00 29.75 30.20 2,006,248 60,324,977 30.069 9.494 9.478 9.558 9.478 9.621 6,297,344 9.5794 -1.16%
2006-11-17 0 30.15 30.00 30.15 30.00 30.30 3,151,294 95,023,493 30.154 9.605 9.558 9.605 9.558 9.653 9,891,490 9.6066 0.17%
2006-11-16 0 30.10 29.05 29.70 29.70 30.45 2,381,000 72,004,425 30.241 9.589 9.255 9.462 9.462 9.701 7,473,640 9.6345 0.17%
2006-11-15 0 30.05 29.70 30.00 30.00 30.20 3,462,572 104,027,466 30.043 9.574 9.462 9.558 9.558 9.621 10,868,550 9.5714 0.17%
2006-11-14 0 30.00 29.75 30.00 29.95 30.20 4,230,500 126,912,400 29.999 9.558 9.478 9.558 9.542 9.621 13,278,973 9.5574 0.17%
2006-11-13 0 29.95 29.75 29.95 29.65 30.00 778,978 23,316,298 29.932 9.542 9.478 9.542 9.446 9.558 2,445,108 9.5359 -0.17%
2006-11-10 0 30.00 29.70 30.00 29.10 30.05 1,426,101 42,742,838 29.972 9.558 9.462 9.558 9.271 9.574 4,476,340 9.5486 0.33%
2006-11-09 0 29.90 29.85 30.00 29.80 30.10 991,281 29,720,283 29.982 9.526 9.510 9.558 9.494 9.589 3,111,498 9.5518 -1.48%
2006-11-08 0 30.35 30.00 30.35 29.70 30.50 4,825,500 145,381,050 30.128 9.669 9.558 9.669 9.462 9.717 15,146,598 9.5983 2.02%
2006-11-07 0 29.75 29.70 29.80 29.50 30.10 6,073,209 181,429,189 29.874 9.478 9.462 9.494 9.398 9.589 19,062,989 9.5174 2.06%
2006-11-06 0 29.15 29.05 29.20 28.75 29.25 1,410,556 40,981,674 29.054 9.287 9.255 9.303 9.159 9.319 4,427,546 9.2561 0.00%
2006-11-03 0 29.15 28.40 29.15 28.50 29.25 1,638,500 47,710,696 29.119 9.287 9.048 9.287 9.080 9.319 5,143,032 9.2768 -0.17%
2006-11-02 0 29.20 29.10 29.20 28.50 29.25 2,513,340 73,006,146 29.047 9.303 9.271 9.303 9.080 9.319 7,889,037 9.2541 2.28%
2006-11-01 0 28.55 28.55 28.70 28.15 29.05 774,018 22,158,681 28.628 9.096 9.096 9.143 8.968 9.255 2,429,539 9.1205 -0.52%
2006-10-31 0 28.70 28.50 28.70 28.10 28.80 1,785,046 50,932,729 28.533 9.143 9.080 9.143 8.952 9.175 5,603,020 9.0902 -0.52%
2006-10-27 0 28.85 28.65 28.85 28.50 29.70 874,430 25,308,701 28.943 9.191 9.128 9.191 9.080 9.462 2,744,719 9.2209 -1.03%
2006-10-26 0 29.15 29.05 29.15 29.00 29.45 1,321,650 38,551,709 29.169 9.287 9.255 9.287 9.239 9.382 4,148,482 9.2930 1.57%
2006-10-25 0 28.70 28.40 28.70 28.40 29.00 1,417,300 40,582,549 28.634 9.143 9.048 9.143 9.048 9.239 4,448,715 9.1223 0.53%
2006-10-24 0 28.55 28.45 28.55 28.30 28.80 1,287,098 36,656,205 28.480 9.096 9.064 9.096 9.016 9.175 4,040,028 9.0733 0.88%
2006-10-23 0 28.30 28.30 28.50 28.25 29.05 1,104,631 31,647,351 28.650 9.016 9.016 9.080 9.000 9.255 3,467,289 9.1274 -2.08%
2006-10-20 0 28.90 28.75 28.90 28.30 29.00 3,842,192 110,797,361 28.837 9.207 9.159 9.207 9.016 9.239 12,060,126 9.1871 2.12%
2006-10-19 0 28.30 28.20 28.40 27.70 28.45 6,508,765 183,073,462 28.127 9.016 8.984 9.048 8.825 9.064 20,430,141 8.9609 2.91%
2006-10-18 0 27.50 27.40 27.50 27.40 27.95 1,549,500 42,750,619 27.590 8.761 8.729 8.761 8.729 8.904 4,863,673 8.7898 0.18%
2006-10-17 0 27.45 27.20 27.45 27.20 27.55 2,373,500 65,148,338 27.448 8.745 8.666 8.745 8.666 8.777 7,450,098 8.7446 -0.54%
2006-10-16 0 27.60 27.55 27.60 27.00 27.90 3,031,000 83,473,125 27.540 8.793 8.777 8.793 8.602 8.889 9,513,903 8.7738 0.36%
2006-10-13 0 27.50 27.30 27.50 27.10 27.85 1,889,000 51,725,077 27.382 8.761 8.697 8.761 8.634 8.873 5,929,318 8.7236 2.04%
2006-10-12 0 26.95 26.50 26.95 26.05 27.30 3,087,520 82,318,231 26.662 8.586 8.443 8.586 8.299 8.697 9,691,312 8.4940 1.32%
2006-10-11 0 26.60 26.50 26.55 26.55 27.50 6,970,000 188,658,507 27.067 8.474 8.443 8.458 8.458 8.761 21,877,896 8.6232 -2.56%
2006-10-10 0 27.30 27.20 27.40 26.75 27.50 3,848,612 104,854,948 27.245 8.697 8.666 8.729 8.522 8.761 12,080,277 8.6798 3.41%
2006-10-09 0 26.40 26.50 26.55 26.00 28.10 5,501,100 148,556,421 27.005 8.411 8.443 8.458 8.283 8.952 17,267,216 8.6034 -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 8.920 8.920 8.936 8.857 9.000 167,993,678 8.9509 -5.08%
2006-10-05 0 29.50 28.60 29.50 29.50 29.50 23,000 669,033 29.088 9.398 9.112 9.398 9.398 9.398 72,194 9.2672 2.08%
2006-10-04 0 28.90 28.75 28.95 28.60 29.70 1,511,990 44,052,415 29.135 9.207 9.159 9.223 9.112 9.462 4,745,934 9.2821 -0.34%
2006-10-03 0 29.00 29.10 29.15 28.55 29.70 3,970,500 115,384,619 29.060 9.239 9.271 9.287 9.096 9.462 12,462,867 9.2583 1.75%
2006-09-29 0 28.50 28.30 28.60 28.10 29.25 1,059,744 30,599,348 28.874 9.080 9.016 9.112 8.952 9.319 3,326,394 9.1990 1.42%
2006-09-28 0 28.30 28.25 28.45 28.25 29.05 1,559,000 44,508,645 28.549 8.952 8.936 9.000 8.936 9.190 4,928,321 9.0312 -0.70%
2006-09-27 0 28.50 28.50 28.65 28.45 29.45 1,614,500 46,281,375 28.666 9.016 9.016 9.063 9.000 9.316 5,103,768 9.0681 -0.52%
2006-09-26 0 28.65 28.60 28.85 28.65 29.30 712,000 20,626,542 28.970 9.063 9.047 9.126 9.063 9.269 2,250,779 9.1642 -1.38%
2006-09-25 0 29.05 29.05 29.15 29.05 30.00 471,500 13,972,250 29.634 9.190 9.190 9.221 9.190 9.490 1,490,509 9.3741 -2.52%
2006-09-22 0 29.80 29.80 29.85 29.80 29.90 348,058 10,365,482 29.781 9.427 9.427 9.443 9.427 9.458 1,100,283 9.4207 0.00%
2006-09-21 0 29.80 29.50 29.80 29.15 30.00 1,248,520 36,879,278 29.538 9.427 9.332 9.427 9.221 9.490 3,946,830 9.3440 1.88%
2006-09-20 0 29.25 29.20 29.65 29.05 29.70 451,600 13,198,305 29.226 9.253 9.237 9.379 9.190 9.395 1,427,601 9.2451 -1.68%
2006-09-19 0 29.75 29.50 29.80 29.70 30.10 663,532 19,781,571 29.813 9.411 9.332 9.427 9.395 9.522 2,097,562 9.4307 0.34%
2006-09-18 0 29.65 29.30 29.65 28.65 29.80 349,500 10,252,737 29.335 9.379 9.269 9.379 9.063 9.427 1,104,842 9.2798 -0.17%
2006-09-15 0 29.70 29.40 29.70 28.15 29.80 1,370,332 39,555,702 28.866 9.395 9.300 9.395 8.905 9.427 4,331,903 9.1313 3.30%
2006-09-14 0 28.75 28.70 28.75 28.55 29.25 739,131 21,405,138 28.960 9.095 9.079 9.095 9.031 9.253 2,336,546 9.1610 -3.36%
2006-09-13 0 29.75 29.70 29.80 29.50 29.80 886,675 26,316,095 29.680 9.411 9.395 9.427 9.332 9.427 2,802,963 9.3887 0.51%
2006-09-12 0 29.60 29.60 29.65 29.55 29.70 667,500 19,780,975 29.634 9.364 9.364 9.379 9.348 9.395 2,110,105 9.3744 0.85%
2006-09-11 0 29.35 29.20 29.40 29.20 29.70 1,096,575 32,300,512 29.456 9.284 9.237 9.300 9.237 9.395 3,466,500 9.3179 0.51%
2006-09-08 0 29.20 29.10 29.20 29.00 29.25 149,984 4,378,417 29.193 9.237 9.205 9.237 9.174 9.253 474,130 9.2346 1.21%
2006-09-07 0 28.85 28.80 28.85 28.60 29.65 512,755 14,783,767 28.832 9.126 9.110 9.126 9.047 9.379 1,620,925 9.1206 -0.86%
2006-09-06 0 29.10 28.95 29.10 28.65 29.65 630,501 18,337,078 29.083 9.205 9.158 9.205 9.063 9.379 1,993,144 9.2001 -1.69%
2006-09-05 0 29.60 29.60 29.65 29.55 29.65 772,419 22,874,512 29.614 9.364 9.364 9.379 9.348 9.379 2,441,776 9.3680 -0.84%
2006-09-04 0 29.85 29.75 29.85 29.35 29.85 860,556 25,600,658 29.749 9.443 9.411 9.443 9.284 9.443 2,720,395 9.4106 1.70%
2006-09-01 0 29.35 28.75 29.35 29.20 29.80 842,450 24,783,720 29.419 9.284 9.095 9.284 9.237 9.427 2,663,159 9.3061 0.51%
2006-08-31 0 29.20 29.35 29.40 28.50 29.35 1,658,500 47,958,412 28.917 9.237 9.284 9.300 9.016 9.284 5,242,861 9.1474 2.46%
2006-08-30 0 28.50 28.00 28.55 28.10 28.70 1,171,262 33,364,965 28.486 9.016 8.857 9.031 8.889 9.079 3,702,601 9.0112 1.60%
2006-08-29 0 28.05 28.00 28.05 27.40 28.05 464,000 12,959,400 27.930 8.873 8.857 8.873 8.668 8.873 1,466,800 8.8352 0.54%
2006-08-28 0 27.90 27.55 27.90 27.30 27.90 599,847 16,635,273 27.733 8.826 8.715 8.826 8.636 8.826 1,896,240 8.7728 1.45%
2006-08-25 0 27.50 27.35 27.45 27.20 27.95 348,000 9,595,860 27.574 8.699 8.652 8.683 8.604 8.842 1,100,100 8.7227 -1.43%
2006-08-24 0 27.90 27.50 27.95 27.20 27.90 448,500 12,295,028 27.414 8.826 8.699 8.842 8.604 8.826 1,417,801 8.6719 1.45%
2006-08-23 0 27.50 27.45 27.50 27.05 28.05 1,399,500 38,459,825 27.481 8.699 8.683 8.699 8.557 8.873 4,424,109 8.6932 -1.96%
2006-08-22 0 28.05 28.00 28.05 27.85 28.30 387,000 10,870,575 28.089 8.873 8.857 8.873 8.810 8.952 1,223,387 8.8856 0.72%
2006-08-21 0 27.85 27.80 27.85 27.75 28.60 998,000 27,868,025 27.924 8.810 8.794 8.810 8.778 9.047 3,154,884 8.8333 -2.62%
2006-08-18 0 28.60 28.55 28.60 28.50 29.00 432,151 12,413,542 28.725 9.047 9.031 9.047 9.016 9.174 1,366,119 9.0867 0.35%
2006-08-17 0 28.50 28.45 28.60 28.30 29.00 1,384,509 39,707,181 28.680 9.016 9.000 9.047 8.952 9.174 4,376,719 9.0724 -0.70%
2006-08-16 0 28.70 28.65 28.70 28.00 29.00 2,022,292 57,708,347 28.536 9.079 9.063 9.079 8.857 9.174 6,392,883 9.0270 4.36%
2006-08-15 0 27.50 27.45 27.50 27.45 27.60 482,500 13,265,450 27.493 8.699 8.683 8.699 8.683 8.731 1,525,282 8.6970 0.00%
2006-08-14 0 27.50 27.45 27.50 27.10 27.60 442,500 12,128,016 27.408 8.699 8.683 8.699 8.573 8.731 1,398,834 8.6701 0.18%
2006-08-11 0 27.45 27.45 27.50 27.25 27.50 1,000,500 27,453,449 27.440 8.683 8.683 8.699 8.620 8.699 3,162,787 8.6801 0.37%
2006-08-10 0 27.35 27.35 27.40 26.90 27.80 2,509,684 68,770,606 27.402 8.652 8.652 8.668 8.509 8.794 7,933,630 8.6682 1.86%
2006-08-09 0 26.85 26.85 26.90 26.50 26.95 370,759 9,887,779 26.669 8.494 8.494 8.509 8.383 8.525 1,172,046 8.4363 1.51%
2006-08-08 0 26.45 26.30 26.50 25.85 26.55 1,488,563 39,066,519 26.244 8.367 8.320 8.383 8.177 8.399 4,705,655 8.3020 0.19%
2006-08-07 0 26.40 26.00 26.40 25.95 26.60 1,151,503 30,307,563 26.320 8.351 8.225 8.351 8.209 8.415 3,640,139 8.3259 -0.56%
2006-08-04 0 26.55 26.40 26.55 26.10 26.80 1,400,000 37,212,690 26.580 8.399 8.351 8.399 8.256 8.478 4,425,689 8.4083 -0.56%
2006-08-03 0 26.70 26.70 26.80 26.25 26.80 1,824,000 48,437,587 26.556 8.446 8.446 8.478 8.304 8.478 5,766,041 8.4005 2.50%
2006-08-02 0 26.05 26.05 26.15 25.65 26.30 2,220,856 57,904,598 26.073 8.241 8.241 8.272 8.114 8.320 7,020,585 8.2478 0.39%
2006-08-01 0 25.95 25.65 25.70 25.65 26.40 1,117,241 29,032,074 25.986 8.209 8.114 8.130 8.114 8.351 3,531,830 8.2201 1.37%
2006-07-31 0 25.60 25.55 25.60 25.55 25.75 1,231,631 31,647,516 25.696 8.098 8.082 8.098 8.082 8.146 3,893,440 8.1284 0.00%
2006-07-28 0 25.60 25.60 25.65 25.55 26.20 792,500 20,471,675 25.832 8.098 8.098 8.114 8.082 8.288 2,505,256 8.1715 -1.35%
2006-07-27 0 25.95 25.90 26.05 25.80 26.65 689,000 18,058,430 26.210 8.209 8.193 8.241 8.161 8.430 2,178,071 8.2910 -2.08%
2006-07-26 0 26.50 26.45 26.50 26.35 26.70 1,599,700 42,245,240 26.408 8.383 8.367 8.383 8.335 8.446 5,056,982 8.3538 0.57%
2006-07-25 0 26.35 26.30 26.40 26.05 26.50 2,676,100 69,814,873 26.088 8.335 8.320 8.351 8.241 8.383 8,459,705 8.2526 2.73%
2006-07-24 0 25.65 25.70 25.95 25.50 26.00 448,361 11,514,334 25.681 8.114 8.130 8.209 8.067 8.225 1,417,362 8.1238 -1.35%
2006-07-21 0 26.00 25.90 26.00 25.60 26.00 553,000 14,267,995 25.801 8.225 8.193 8.225 8.098 8.225 1,748,147 8.1618 0.97%
2006-07-20 0 25.75 25.75 25.80 25.05 25.95 1,199,134 30,629,638 25.543 8.146 8.146 8.161 7.924 8.209 3,790,710 8.0802 3.41%
2006-07-19 0 24.90 24.65 25.00 24.65 25.15 581,500 14,550,853 25.023 7.877 7.798 7.908 7.798 7.956 1,838,242 7.9156 1.01%
2006-07-18 0 24.65 24.55 24.70 24.50 25.10 945,500 23,343,930 24.690 7.798 7.766 7.813 7.750 7.940 2,988,921 7.8102 -1.40%
2006-07-17 0 25.00 24.90 25.00 24.95 25.15 181,000 4,526,950 25.011 7.908 7.877 7.908 7.893 7.956 572,178 7.9118 0.00%
2006-07-14 0 25.00 24.85 25.00 24.85 25.35 431,000 10,762,550 24.971 7.908 7.861 7.908 7.861 8.019 1,362,480 7.8992 0.00%
2006-07-13 0 25.00 24.90 25.00 24.60 25.35 809,000 20,233,967 25.011 7.908 7.877 7.908 7.782 8.019 2,557,416 7.9119 -1.57%
2006-07-12 0 25.40 25.35 25.40 25.00 25.40 230,600 5,833,855 25.299 8.035 8.019 8.035 7.908 8.035 728,974 8.0028 0.00%
2006-07-11 0 25.40 25.40 25.45 25.40 25.65 415,500 10,581,800 25.468 8.035 8.035 8.051 8.035 8.114 1,313,481 8.0563 -0.97%
2006-07-10 0 25.65 25.50 25.55 25.55 26.50 336,500 8,747,225 25.995 8.114 8.067 8.082 8.082 8.383 1,063,746 8.2230 -0.19%
2006-07-07 0 25.70 25.65 25.70 25.60 26.55 325,784 8,414,952 25.830 8.130 8.114 8.130 8.098 8.399 1,029,871 8.1709 -2.10%
2006-07-06 0 26.25 26.20 26.25 26.20 26.55 312,011 8,216,911 26.335 8.304 8.288 8.304 8.288 8.399 986,331 8.3308 -1.13%
2006-07-05 0 26.55 26.50 26.55 26.50 27.00 249,325 6,671,486 26.758 8.399 8.383 8.399 8.383 8.541 788,168 8.4645 -1.67%
2006-07-04 0 27.00 26.90 26.95 26.85 27.15 478,816 12,952,183 27.050 8.541 8.509 8.525 8.494 8.588 1,513,636 8.5570 0.19%
2006-07-03 0 26.95 26.65 26.95 26.45 27.25 1,240,892 33,400,765 26.917 8.525 8.430 8.525 8.367 8.620 3,922,716 8.5147 1.89%
2006-06-30 0 26.45 26.40 26.50 26.40 26.70 1,244,500 32,909,150 26.444 8.367 8.351 8.383 8.351 8.446 3,934,122 8.3651 2.92%
2006-06-29 0 25.70 25.65 25.70 25.60 26.10 1,469,000 37,840,463 25.759 8.130 8.114 8.130 8.098 8.256 4,643,813 8.1486 -0.96%
2006-06-28 0 25.95 25.95 26.00 25.65 26.45 2,237,357 58,064,509 25.952 8.209 8.209 8.225 8.114 8.367 7,072,748 8.2096 0.97%
2006-06-27 0 25.70 25.60 25.85 25.00 26.25 1,506,072 38,539,563 25.589 8.130 8.098 8.177 7.908 8.304 4,761,005 8.0948 2.19%
2006-06-26 0 25.15 25.10 25.15 24.15 25.15 2,121,598 52,938,620 24.952 7.956 7.940 7.956 7.639 7.956 6,706,810 7.8933 0.60%
2006-06-23 0 25.00 25.00 25.05 24.50 25.00 1,362,642 33,932,718 24.902 7.908 7.908 7.924 7.750 7.908 4,307,593 7.8774 0.20%
2006-06-22 0 24.95 24.90 24.95 24.55 25.20 1,621,000 40,412,450 24.931 7.893 7.877 7.893 7.766 7.972 5,124,316 7.8864 3.31%
2006-06-21 0 24.15 24.10 24.15 23.50 24.40 727,086 17,501,085 24.070 7.639 7.624 7.639 7.434 7.719 2,298,469 7.6142 0.62%
2006-06-20 0 24.00 23.95 24.15 23.75 25.20 1,292,000 31,117,390 24.085 7.592 7.576 7.639 7.513 7.972 4,084,279 7.6188 -3.23%
2006-06-19 0 24.80 24.70 24.80 24.45 24.85 925,550 22,882,685 24.723 7.845 7.813 7.845 7.734 7.861 2,925,855 7.8209 0.20%
2006-06-16 0 24.75 24.70 24.80 24.30 25.40 1,057,726 26,056,929 24.635 7.829 7.813 7.845 7.687 8.035 3,343,691 7.7929 2.48%
2006-06-15 0 24.15 23.90 24.15 23.50 24.35 1,303,278 31,306,716 24.022 7.639 7.560 7.639 7.434 7.703 4,119,931 7.5988 4.32%
2006-06-14 0 23.15 23.15 23.35 22.50 23.50 4,684,171 108,530,417 23.170 7.323 7.323 7.386 7.118 7.434 14,807,633 7.3294 -1.70%
2006-06-13 0 23.55 23.50 23.55 23.50 24.95 3,022,500 71,782,725 23.749 7.450 7.434 7.450 7.434 7.893 9,554,747 7.5128 -5.80%
2006-06-12 0 25.00 24.95 25.00 24.85 25.90 2,268,473 56,787,755 25.033 7.908 7.893 7.908 7.861 8.193 7,171,112 7.9190 -1.19%
2006-06-09 0 25.30 25.00 25.35 25.00 25.75 1,368,200 34,520,929 25.231 8.003 7.908 8.019 7.908 8.146 4,325,163 7.9814 -0.20%
2006-06-08 0 25.35 25.25 25.35 25.00 25.70 1,305,044 33,023,273 25.304 8.019 7.987 8.019 7.908 8.130 4,125,514 8.0046 -2.12%
2006-06-07 0 25.90 25.90 26.20 25.80 27.05 841,850 22,036,393 26.176 8.193 8.193 8.288 8.161 8.557 2,661,262 8.2804 -4.43%
2006-06-06 0 27.10 26.80 27.50 26.25 28.00 1,234,781 32,960,126 26.693 8.573 8.478 8.699 8.304 8.857 3,903,398 8.4440 1.12%
2006-06-05 0 26.80 26.65 26.75 26.00 27.15 1,090,545 29,188,397 26.765 8.478 8.430 8.462 8.225 8.588 3,447,438 8.4667 3.88%
2006-06-02 0 25.80 25.80 25.85 25.35 26.40 1,077,000 27,993,438 25.992 8.161 8.161 8.177 8.019 8.351 3,404,620 8.2222 -0.39%
2006-06-01 0 25.90 25.90 26.00 25.90 26.75 1,108,769 29,062,389 26.211 8.193 8.193 8.225 8.193 8.462 3,505,048 8.2916 -0.58%
2006-05-30 0 26.05 25.80 26.00 26.05 27.05 1,014,500 26,924,325 26.540 8.241 8.161 8.225 8.241 8.557 3,207,044 8.3954 -0.57%
2006-05-29 0 26.20 26.20 26.80 25.50 26.80 353,500 9,404,237 26.603 8.288 8.288 8.478 8.067 8.478 1,117,487 8.4155 -2.78%
2006-05-26 0 26.95 26.25 26.95 25.80 27.15 1,590,631 42,321,579 26.607 8.525 8.304 8.525 8.161 8.588 5,028,313 8.4167 5.89%
2006-05-25 0 25.45 25.45 25.50 25.15 25.50 856,500 21,732,653 25.374 8.051 8.051 8.067 7.956 8.067 2,707,574 8.0266 1.19%
2006-05-24 0 25.15 25.10 25.30 25.10 26.25 1,626,000 41,528,400 25.540 7.956 7.940 8.003 7.940 8.304 5,140,122 8.0793 -1.37%
2006-05-23 0 25.50 25.50 25.55 25.30 26.20 969,000 24,720,950 25.512 8.067 8.067 8.082 8.003 8.288 3,063,209 8.0703 -1.16%
2006-05-22 0 25.80 25.60 25.80 25.75 26.10 1,507,500 38,979,650 25.857 8.161 8.098 8.161 8.146 8.256 4,765,519 8.1795 -0.96%
2006-05-19 0 26.05 26.05 26.10 26.05 26.45 558,417 14,635,946 26.210 8.241 8.241 8.256 8.241 8.367 1,765,272 8.2910 -0.57%
2006-05-18 0 26.20 26.15 26.20 26.00 26.40 1,012,500 26,512,444 26.185 8.288 8.272 8.288 8.225 8.351 3,200,722 8.2833 -1.32%
2006-05-17 0 26.55 26.45 26.50 26.45 26.95 850,500 22,577,650 26.546 8.399 8.367 8.383 8.367 8.525 2,688,606 8.3975 0.57%
2006-05-16 0 26.40 26.30 26.40 26.25 27.00 930,000 24,709,035 26.569 8.351 8.320 8.351 8.304 8.541 2,939,922 8.4047 -0.75%
2006-05-15 0 26.60 26.60 26.65 26.60 28.50 1,979,000 53,709,431 27.140 8.415 8.415 8.430 8.415 9.016 6,256,028 8.5852 -3.62%
2006-05-12 0 27.60 27.55 27.60 26.95 27.95 585,020 16,043,898 27.425 8.731 8.715 8.731 8.525 8.842 1,849,369 8.6753 -1.95%
2006-05-11 0 28.15 28.05 28.15 27.35 28.75 1,458,500 40,893,128 28.038 8.905 8.873 8.905 8.652 9.095 4,610,620 8.8693 -2.09%
2006-05-10 0 28.75 28.05 28.75 27.80 29.20 1,189,500 33,686,231 28.320 9.095 8.873 9.095 8.794 9.237 3,760,255 8.9585 -0.35%
2006-05-09 0 28.85 28.75 28.80 28.55 29.50 1,645,500 47,501,675 28.868 9.126 9.095 9.110 9.031 9.332 5,201,766 9.1318 -0.86%
2006-05-08 0 29.10 29.10 29.15 28.30 29.45 4,295,044 124,919,897 29.085 9.205 9.205 9.221 8.952 9.316 13,577,522 9.2005 3.74%
2006-05-04 0 28.05 27.50 28.05 27.80 28.30 1,485,371 41,631,796 28.028 8.873 8.699 8.873 8.794 8.952 4,695,565 8.8662 0.18%
2006-05-03 0 28.00 28.00 28.05 27.00 28.15 3,457,071 96,884,199 28.025 8.857 8.857 8.873 8.541 8.905 10,928,516 8.8653 0.54%
2006-05-02 0 27.85 27.85 27.90 27.70 28.00 715,111 19,942,352 27.887 8.810 8.810 8.826 8.762 8.857 2,260,614 8.8217 1.46%
2006-04-28 0 27.45 27.40 27.45 26.35 27.50 581,000 15,753,375 27.114 8.683 8.668 8.683 8.335 8.699 1,836,661 8.5772 0.37%
2006-04-27 0 27.35 27.00 27.50 26.50 27.50 1,372,500 37,207,100 27.109 8.652 8.541 8.699 8.383 8.699 4,338,756 8.5755 3.99%
2006-04-26 0 26.30 26.30 26.35 25.60 26.55 1,747,500 45,640,511 26.118 8.320 8.320 8.335 8.098 8.399 5,524,209 8.2619 2.73%
2006-04-25 0 26.10 26.05 26.10 26.05 27.45 2,348,000 62,047,975 26.426 8.098 8.083 8.098 8.083 8.517 7,567,484 8.1993 -4.74%
2006-04-24 0 27.40 27.40 27.55 27.30 28.35 675,000 18,781,437 27.824 8.502 8.502 8.548 8.471 8.796 2,175,491 8.6332 -3.35%
2006-04-21 0 28.35 28.30 28.35 28.00 28.40 2,293,214 64,741,822 28.232 8.796 8.781 8.796 8.688 8.812 7,390,912 8.7597 0.89%
2006-04-20 0 28.10 28.10 28.30 27.70 28.30 1,176,943 32,841,447 27.904 8.719 8.719 8.781 8.595 8.781 3,793,227 8.6579 1.81%
2006-04-19 0 27.60 27.60 27.65 27.60 28.00 2,941,500 81,721,886 27.782 8.564 8.564 8.579 8.564 8.688 9,480,305 8.6202 3.37%
2006-04-18 0 26.70 26.70 27.00 26.40 27.30 1,354,900 36,431,375 26.889 8.284 8.284 8.377 8.191 8.471 4,366,774 8.3429 -2.20%
2006-04-13 0 27.30 27.25 27.30 27.25 27.30 663,600 18,105,787 27.284 8.471 8.455 8.471 8.455 8.471 2,138,749 8.4656 0.92%
2006-04-12 0 27.05 27.00 27.05 26.90 27.75 1,948,340 52,829,830 27.115 8.393 8.377 8.393 8.346 8.610 6,279,400 8.4132 -2.35%
2006-04-11 0 27.70 27.65 27.70 27.55 28.65 1,055,373 29,484,187 27.937 8.595 8.579 8.595 8.548 8.889 3,401,413 8.6682 -3.32%
2006-04-10 0 28.65 28.65 28.70 28.60 28.80 1,385,625 39,789,080 28.716 8.889 8.889 8.905 8.874 8.936 4,465,799 8.9097 -0.52%
2006-04-07 0 28.80 28.70 28.80 28.10 28.90 1,475,731 42,202,280 28.598 8.936 8.905 8.936 8.719 8.967 4,756,206 8.8731 0.35%
2006-04-06 0 28.70 28.65 28.70 27.30 29.00 3,508,684 99,228,798 28.281 8.905 8.889 8.905 8.471 8.998 11,308,310 8.7749 1.06%
2006-04-04 0 28.40 28.40 28.45 28.30 29.00 2,490,580 71,486,269 28.703 8.812 8.812 8.827 8.781 8.998 8,027,012 8.9057 -2.57%
2006-04-03 0 29.15 29.00 29.15 28.40 29.50 2,506,639 72,092,085 28.760 9.045 8.998 9.045 8.812 9.153 8,078,770 8.9236 2.64%
2006-03-31 0 28.40 28.25 28.35 28.05 28.40 1,718,500 48,534,275 28.242 8.812 8.765 8.796 8.703 8.812 5,538,638 8.7629 1.61%
2006-03-30 0 27.95 27.90 27.95 27.70 28.40 3,032,401 84,858,540 27.984 8.672 8.657 8.672 8.595 8.812 9,773,274 8.6827 -1.58%
2006-03-29 0 28.40 28.35 28.40 28.00 29.80 4,243,871 120,117,608 28.304 8.812 8.796 8.812 8.688 9.246 13,677,780 8.7820 -2.07%
2006-03-28 0 29.00 29.00 29.10 27.25 29.10 2,220,668 62,140,112 27.983 8.998 8.998 9.029 8.455 9.029 7,157,100 8.6823 6.42%
2006-03-27 0 27.25 27.20 27.30 26.85 27.30 7,909,076 214,957,531 27.179 8.455 8.439 8.471 8.331 8.471 25,490,549 8.4328 0.18%
2006-03-24 0 27.20 27.15 27.20 26.45 27.20 905,078 24,472,752 27.039 8.439 8.424 8.439 8.207 8.439 2,917,020 8.3896 2.06%
2006-03-23 0 26.65 26.60 26.80 26.00 26.70 828,168 21,920,649 26.469 8.269 8.253 8.315 8.067 8.284 2,669,143 8.2126 -0.74%
2006-03-22 0 26.85 26.55 26.85 26.35 27.00 1,354,278 36,082,994 26.644 8.331 8.238 8.331 8.176 8.377 4,364,769 8.2669 -0.37%
2006-03-21 0 26.95 26.90 26.95 26.75 27.00 1,146,813 30,855,541 26.905 8.362 8.346 8.362 8.300 8.377 3,696,120 8.3481 1.32%
2006-03-20 0 26.60 26.50 26.60 26.30 27.20 1,473,710 39,241,535 26.628 8.253 8.222 8.253 8.160 8.439 4,749,692 8.2619 -1.48%
2006-03-17 0 27.00 27.00 27.15 26.90 27.50 2,863,000 77,379,250 27.027 8.377 8.377 8.424 8.346 8.533 9,227,303 8.3859 1.12%
2006-03-16 0 26.70 26.50 26.85 26.00 26.95 1,447,640 38,575,776 26.647 8.284 8.222 8.331 8.067 8.362 4,665,670 8.2680 3.09%
2006-03-15 0 25.90 25.80 25.90 24.95 25.90 1,549,319 39,456,040 25.467 8.036 8.005 8.036 7.741 8.036 4,993,376 7.9017 2.98%
2006-03-14 0 25.15 25.15 25.25 25.00 26.00 887,000 22,328,325 25.173 7.803 7.803 7.834 7.757 8.067 2,858,756 7.8105 0.80%
2006-03-13 0 24.95 24.55 25.65 24.55 25.85 1,002,500 25,733,575 25.669 7.741 7.617 7.959 7.617 8.021 3,231,006 7.9646 0.20%
2006-03-10 0 24.90 24.90 25.10 24.85 25.30 491,026 12,284,332 25.018 7.726 7.726 7.788 7.710 7.850 1,582,552 7.7624 0.20%
2006-03-09 0 24.85 24.85 24.90 24.60 25.00 1,021,940 25,426,771 24.881 7.710 7.710 7.726 7.633 7.757 3,293,661 7.7199 0.20%
2006-03-08 0 24.80 24.65 24.80 24.55 25.15 1,436,602 35,485,894 24.701 7.695 7.648 7.695 7.617 7.803 4,630,095 7.6642 -1.78%
2006-03-07 0 25.25 25.20 25.30 25.20 26.05 996,022 25,231,725 25.332 7.834 7.819 7.850 7.819 8.083 3,210,128 7.8600 -2.51%
2006-03-06 0 25.90 25.75 25.90 25.20 26.05 916,500 23,553,546 25.699 8.036 7.990 8.036 7.819 8.083 2,953,833 7.9739 1.37%
2006-03-03 0 25.55 25.55 25.70 25.40 25.70 249,200 6,359,340 25.519 7.928 7.928 7.974 7.881 7.974 803,159 7.9179 -0.97%
2006-03-02 0 25.80 25.80 26.00 25.60 26.00 811,400 20,952,622 25.823 8.005 8.005 8.067 7.943 8.067 2,615,101 8.0122 1.38%
2006-03-01 0 25.45 25.30 25.45 24.90 25.75 702,070 17,725,305 25.247 7.896 7.850 7.896 7.726 7.990 2,262,736 7.8336 1.80%
2006-02-28 0 25.00 25.00 25.15 24.65 25.25 1,956,984 48,965,851 25.021 7.757 7.757 7.803 7.648 7.834 6,307,260 7.7634 -0.79%
2006-02-27 0 25.20 25.20 25.30 25.20 25.95 899,500 22,839,750 25.392 7.819 7.819 7.850 7.819 8.052 2,899,043 7.8784 -2.33%
2006-02-24 0 25.80 25.75 25.80 24.60 26.00 4,853,616 123,140,502 25.371 8.005 7.990 8.005 7.633 8.067 15,642,957 7.8719 5.09%
2006-02-23 0 24.55 24.00 24.60 23.00 24.95 4,530,000 109,179,698 24.101 7.617 7.447 7.633 7.136 7.741 14,599,959 7.4781 7.44%
2006-02-22 0 22.85 22.85 22.90 22.80 23.50 1,654,954 38,350,559 23.173 7.090 7.090 7.105 7.074 7.291 5,333,832 7.1901 -2.77%
2006-02-21 0 23.50 23.50 23.70 23.50 24.15 2,129,000 50,720,550 23.824 7.291 7.291 7.354 7.291 7.493 6,861,658 7.3919 -0.63%
2006-02-20 0 23.65 23.60 23.70 23.60 23.95 514,500 12,221,875 23.755 7.338 7.322 7.354 7.322 7.431 1,658,207 7.3705 -0.84%
2006-02-17 0 23.85 23.75 23.85 23.75 25.00 2,925,271 69,941,168 23.909 7.400 7.369 7.400 7.369 7.757 9,427,999 7.4185 0.85%
2006-02-16 0 23.65 23.60 23.70 22.55 23.80 3,774,350 87,147,370 23.089 7.338 7.322 7.354 6.997 7.385 12,164,538 7.1641 2.38%
2006-02-15 0 23.10 23.05 23.10 22.60 23.70 3,706,459 85,516,082 23.072 7.167 7.152 7.167 7.012 7.354 11,945,728 7.1587 -2.12%
2006-02-14 0 23.60 23.60 23.65 23.20 23.90 4,028,000 95,029,167 23.592 7.322 7.322 7.338 7.198 7.416 12,982,039 7.3200 0.00%
2006-02-13 0 23.60 23.90 24.05 23.10 24.70 1,964,955 47,192,540 24.017 7.322 7.416 7.462 7.167 7.664 6,332,950 7.4519 -4.26%
2006-02-10 0 24.65 24.65 24.70 24.60 25.25 2,038,526 50,675,759 24.859 7.648 7.648 7.664 7.633 7.834 6,570,065 7.7131 -2.38%
2006-02-09 0 25.25 25.10 25.25 24.80 25.80 1,634,200 41,401,455 25.334 7.834 7.788 7.834 7.695 8.005 5,266,943 7.8606 -1.37%
2006-02-08 0 25.60 25.55 25.60 25.50 25.80 2,497,500 64,484,861 25.820 7.943 7.928 7.943 7.912 8.005 8,049,315 8.0112 -1.73%
2006-02-07 0 26.05 25.85 26.05 25.80 27.30 1,121,421 29,689,853 26.475 8.083 8.021 8.083 8.005 8.471 3,614,283 8.2146 1.36%
2006-02-06 0 25.70 25.50 25.70 25.60 26.50 1,081,500 27,831,269 25.734 7.974 7.912 7.974 7.943 8.222 3,485,619 7.9846 0.00%
2006-02-03 0 25.70 25.60 25.70 25.55 26.10 2,269,000 58,368,053 25.724 7.974 7.943 7.974 7.928 8.098 7,312,871 7.9816 -1.53%
2006-02-02 0 26.10 26.05 26.15 25.75 26.35 2,578,779 66,946,276 25.960 8.098 8.083 8.114 7.990 8.176 8,311,273 8.0549 1.56%
2006-02-01 0 25.70 25.70 25.80 25.60 26.20 2,192,248 56,600,100 25.818 7.974 7.974 8.005 7.943 8.129 7,065,504 8.0108 1.98%
2006-01-27 0 25.20 24.80 25.20 24.70 27.50 1,991,663 50,350,581 25.281 7.819 7.695 7.819 7.664 8.533 6,419,028 7.8440 3.28%
2006-01-26 0 24.40 24.40 24.90 24.35 25.05 1,200,730 29,917,361 24.916 7.571 7.571 7.726 7.555 7.772 3,869,892 7.7308 -2.40%
2006-01-25 0 25.00 24.30 25.00 24.10 25.00 884,808 21,977,358 24.839 7.757 7.540 7.757 7.478 7.757 2,851,691 7.7068 0.00%
2006-01-24 0 25.00 24.85 25.00 24.50 25.05 688,931 17,124,463 24.857 7.757 7.710 7.757 7.602 7.772 2,220,389 7.7124 1.83%
2006-01-23 0 24.55 24.45 24.55 24.35 24.70 228,579 5,634,328 24.649 7.617 7.586 7.617 7.555 7.664 736,698 7.6481 -1.80%
2006-01-20 0 25.00 24.90 25.00 24.85 25.25 2,217,485 55,293,725 24.935 7.757 7.726 7.757 7.710 7.834 7,146,841 7.7368 3.09%
2006-01-19 0 24.25 24.25 24.35 23.75 24.80 1,731,066 41,684,083 24.080 7.524 7.524 7.555 7.369 7.695 5,579,137 7.4714 1.46%
2006-01-18 0 23.90 23.85 24.00 23.70 24.10 1,265,000 30,369,555 24.008 7.416 7.400 7.447 7.354 7.478 4,077,030 7.4489 -2.45%
2006-01-17 0 24.50 24.50 24.55 24.40 25.00 997,000 24,455,325 24.529 7.602 7.602 7.617 7.571 7.757 3,213,280 7.6107 2.08%
2006-01-16 0 24.00 24.00 24.20 23.55 24.60 757,029 18,244,753 24.100 7.447 7.447 7.509 7.307 7.633 2,439,866 7.4778 0.84%
2006-01-13 0 23.80 23.75 23.80 23.20 24.30 2,333,523 55,421,916 23.750 7.385 7.369 7.385 7.198 7.540 7,520,826 7.3691 -2.06%
2006-01-12 0 24.30 23.85 24.25 23.80 25.00 3,455,857 84,282,062 24.388 7.540 7.400 7.524 7.385 7.757 11,138,051 7.5670 2.97%
2006-01-11 0 23.60 23.60 23.75 23.00 24.00 2,848,561 66,820,170 23.458 7.322 7.322 7.369 7.136 7.447 9,180,767 7.2783 2.61%
2006-01-10 0 23.00 23.00 23.05 22.80 23.05 2,344,200 53,870,541 22.980 7.136 7.136 7.152 7.074 7.152 7,555,237 7.1302 0.22%
2006-01-09 0 22.95 22.85 23.00 22.30 23.00 2,171,412 49,164,915 22.642 7.121 7.090 7.136 6.919 7.136 6,998,350 7.0252 3.38%
2006-01-06 0 22.20 22.15 22.30 22.00 22.55 520,500 11,576,575 22.241 6.888 6.873 6.919 6.826 6.997 1,677,545 6.9009 -1.55%
2006-01-05 0 22.55 22.50 22.60 21.30 22.70 1,528,202 33,941,518 22.210 6.997 6.981 7.012 6.609 7.043 4,925,317 6.8912 4.88%
2006-01-04 0 21.50 20.80 20.85 20.85 22.20 2,715,680 59,294,826 21.834 6.671 6.454 6.469 6.469 6.888 8,752,498 6.7746 4.37%
2006-01-03 0 20.60 20.60 20.65 20.50 20.80 715,129 14,802,290 20.699 6.392 6.392 6.407 6.361 6.454 2,304,824 6.4223 0.24%
2005-12-30 0 20.55 20.50 20.55 20.50 20.85 602,500 12,413,875 20.604 6.376 6.361 6.376 6.361 6.469 1,941,827 6.3929 -2.14%
2005-12-29 0 21.00 20.95 21.00 20.95 21.45 888,000 18,808,887 21.181 6.516 6.500 6.516 6.500 6.655 2,861,979 6.5720 -1.87%
2005-12-28 0 21.40 21.30 21.40 21.30 21.85 451,531 9,775,727 21.650 6.640 6.609 6.640 6.609 6.780 1,455,261 6.7175 -2.51%
2005-12-23 0 21.95 21.90 21.95 21.85 22.00 353,500 7,742,316 21.902 6.811 6.795 6.811 6.780 6.826 1,139,312 6.7956 0.92%
2005-12-22 0 21.75 21.50 21.75 21.60 21.90 128,015 2,783,849 21.746 6.748 6.671 6.748 6.702 6.795 412,586 6.7473 0.69%
2005-12-21 0 21.60 21.60 21.70 21.30 21.70 786,057 16,872,186 21.464 6.702 6.702 6.733 6.609 6.733 2,533,422 6.6598 1.89%
2005-12-20 0 21.20 21.10 21.20 21.10 21.30 774,579 16,411,037 21.187 6.578 6.547 6.578 6.547 6.609 2,496,429 6.5738 -0.47%
2005-12-19 0 21.30 21.15 21.25 21.10 21.90 371,871 8,015,897 21.556 6.609 6.562 6.593 6.547 6.795 1,198,521 6.6882 -0.47%
2005-12-16 0 21.40 21.40 21.85 21.40 21.95 355,000 7,753,435 21.841 6.640 6.640 6.780 6.640 6.811 1,144,147 6.7766 -1.83%
2005-12-15 0 21.80 21.75 21.80 21.55 21.85 3,660,834 79,432,346 21.698 6.764 6.748 6.764 6.686 6.780 11,798,681 6.7323 0.93%
2005-12-14 0 21.60 21.50 21.65 21.35 21.65 2,421,500 51,948,603 21.453 6.702 6.671 6.717 6.624 6.717 7,804,371 6.6563 1.41%
2005-12-13 0 21.30 20.80 21.25 20.80 21.35 545,111 11,562,490 21.211 6.609 6.454 6.593 6.454 6.624 1,756,865 6.5813 2.40%
2005-12-12 0 20.80 20.45 21.00 20.40 21.15 634,000 13,055,825 20.593 6.454 6.345 6.516 6.330 6.562 2,043,350 6.3894 0.24%
2005-12-09 0 20.75 20.60 20.75 20.05 20.80 909,390 18,764,467 20.634 6.438 6.392 6.438 6.221 6.454 2,930,918 6.4022 0.00%
2005-12-08 0 20.75 20.50 20.70 20.70 21.60 596,988 12,637,482 21.169 6.438 6.361 6.423 6.423 6.702 1,924,062 6.5681 -3.49%
2005-12-07 0 21.50 21.10 21.50 20.95 21.50 1,279,199 27,096,508 21.182 6.671 6.547 6.671 6.500 6.671 4,122,793 6.5724 1.42%
2005-12-06 0 21.20 21.10 21.50 21.10 21.70 480,252 10,223,068 21.287 6.578 6.547 6.671 6.547 6.733 1,547,828 6.6048 -2.30%
2005-12-05 0 21.70 21.50 21.70 21.50 21.70 799,614 17,248,559 21.571 6.733 6.671 6.733 6.671 6.733 2,577,115 6.6930 1.40%
2005-12-02 0 21.40 21.40 21.50 21.00 21.65 727,700 15,599,344 21.437 6.640 6.640 6.671 6.516 6.717 2,345,340 6.6512 -0.47%
2005-12-01 0 21.50 21.00 21.50 20.90 21.50 1,984,078 42,289,808 21.315 6.671 6.516 6.671 6.485 6.671 6,394,582 6.6134 3.37%
2005-11-30 0 20.80 20.65 20.80 20.60 21.20 1,140,168 23,867,103 20.933 6.454 6.407 6.454 6.392 6.578 3,674,703 6.4950 1.46%
2005-11-29 0 20.50 20.50 20.55 20.50 20.65 805,183 16,553,815 20.559 6.361 6.361 6.376 6.361 6.407 2,595,064 6.3790 -0.73%
2005-11-28 0 20.65 20.20 20.80 20.45 20.80 1,615,975 33,234,000 20.566 6.407 6.268 6.454 6.345 6.454 5,208,205 6.3811 0.24%
2005-11-25 0 20.60 20.60 20.65 20.60 21.00 573,075 11,860,980 20.697 6.392 6.392 6.407 6.392 6.516 1,846,992 6.4218 -1.67%
2005-11-24 0 20.95 20.75 20.95 20.40 21.00 2,313,443 47,459,624 20.515 6.500 6.438 6.500 6.330 6.516 7,456,109 6.3652 3.20%
2005-11-23 0 20.30 20.20 20.30 19.75 20.30 1,577,786 31,608,655 20.034 6.299 6.268 6.299 6.128 6.299 5,085,124 6.2159 3.57%
2005-11-22 0 19.60 19.55 19.60 19.55 19.90 276,500 5,441,170 19.679 6.081 6.066 6.081 6.066 6.174 891,145 6.1058 -1.51%
2005-11-21 0 19.90 19.85 19.90 19.30 19.95 1,469,868 29,035,256 19.754 6.174 6.159 6.174 5.988 6.190 4,737,310 6.1291 3.11%
2005-11-18 0 19.30 19.30 19.35 18.65 19.35 539,500 10,346,700 19.178 5.988 5.988 6.004 5.787 6.004 1,738,781 5.9505 3.49%
2005-11-17 0 18.65 18.65 18.70 18.55 19.00 2,409,500 45,191,729 18.756 5.787 5.787 5.802 5.756 5.895 7,765,696 5.8194 -1.84%
2005-11-16 0 19.00 18.95 19.00 18.90 19.20 902,557 17,169,226 19.023 5.895 5.880 5.895 5.864 5.957 2,908,895 5.9023 -1.04%
2005-11-15 0 19.20 19.15 19.20 19.15 19.50 202,000 3,874,960 19.183 5.957 5.942 5.957 5.942 6.050 651,036 5.9520 0.52%
2005-11-14 0 19.10 19.10 19.15 19.05 19.25 689,000 13,174,400 19.121 5.926 5.926 5.942 5.911 5.973 2,220,612 5.9328 0.26%
2005-11-11 0 19.05 19.00 19.05 19.00 19.25 1,397,075 26,670,014 19.090 5.911 5.895 5.911 5.895 5.973 4,502,701 5.9231 -0.26%
2005-11-10 0 19.10 19.15 19.20 19.10 19.20 767,344 14,691,126 19.145 5.926 5.942 5.957 5.926 5.957 2,473,111 5.9403 -0.78%
2005-11-09 0 19.25 19.25 19.30 19.25 19.70 1,363,600 26,516,791 19.446 5.973 5.973 5.988 5.973 6.112 4,394,813 6.0337 -1.53%
2005-11-08 0 19.55 19.55 19.65 19.55 19.95 959,500 18,944,175 19.744 6.066 6.066 6.097 6.066 6.190 3,092,420 6.1260 -2.01%
2005-11-07 0 19.95 19.90 19.95 19.85 20.40 684,668 13,690,051 19.995 6.190 6.174 6.190 6.159 6.330 2,206,650 6.2040 -0.25%
2005-11-04 0 20.00 20.00 20.05 19.90 20.00 460,000 9,198,411 19.997 6.205 6.205 6.221 6.174 6.205 1,482,557 6.2044 -0.25%
2005-11-03 0 20.05 20.00 20.05 19.95 20.05 960,000 19,196,850 19.997 6.221 6.205 6.221 6.190 6.221 3,094,031 6.2045 0.50%
2005-11-02 0 19.95 19.95 20.00 19.90 20.05 805,499 16,108,105 19.998 6.190 6.190 6.205 6.174 6.221 2,596,082 6.2048 -0.25%
2005-11-01 0 20.00 19.90 20.00 19.50 20.40 1,733,831 34,605,024 19.959 6.205 6.174 6.205 6.050 6.330 5,588,049 6.1927 3.09%
2005-10-31 0 19.40 19.35 19.40 18.75 19.90 632,000 12,244,428 19.374 6.019 6.004 6.019 5.818 6.174 2,036,904 6.0113 -1.02%
2005-10-28 0 19.60 19.50 19.60 19.50 19.75 761,909 15,000,837 19.688 6.081 6.050 6.081 6.050 6.128 2,455,594 6.1088 -0.76%
2005-10-27 0 19.75 19.75 19.80 19.70 19.80 415,505 8,217,698 19.778 6.128 6.128 6.143 6.112 6.143 1,339,151 6.1365 -0.25%
2005-10-26 0 19.80 19.75 19.80 19.60 19.80 1,434,078 28,272,355 19.715 6.143 6.128 6.143 6.081 6.143 4,621,960 6.1170 1.28%
2005-10-25 0 19.55 19.55 19.60 19.50 19.80 734,000 14,291,965 19.471 6.066 6.066 6.081 6.050 6.143 2,365,645 6.0415 1.30%
2005-10-24 0 19.30 19.30 19.45 19.10 19.60 709,504 13,776,938 19.418 5.988 5.988 6.035 5.926 6.081 2,286,695 6.0248 -1.28%
2005-10-21 0 19.55 19.55 19.60 19.10 19.65 413,500 8,085,425 19.554 6.066 6.066 6.081 5.926 6.097 1,332,689 6.0670 0.77%
2005-10-20 0 19.40 19.10 19.40 19.00 19.85 244,864 4,771,489 19.486 6.019 5.926 6.019 5.895 6.159 789,184 6.0461 0.52%
2005-10-19 0 19.30 19.30 19.50 19.30 19.80 800,409 15,607,116 19.499 5.988 5.988 6.050 5.988 6.143 2,579,677 6.0500 -2.53%
2005-10-18 0 19.80 19.75 19.80 19.70 19.90 766,000 15,165,875 19.799 6.143 6.128 6.143 6.112 6.174 2,468,779 6.1431 2.06%
2005-10-17 0 19.40 19.30 19.40 19.15 19.40 303,103 5,837,847 19.260 6.019 5.988 6.019 5.942 6.019 976,886 5.9760 0.00%
2005-10-14 0 19.40 19.00 19.45 19.00 19.50 968,917 18,720,383 19.321 6.019 5.895 6.035 5.895 6.050 3,122,770 5.9948 1.84%
2005-10-13 0 19.05 19.00 19.05 18.75 19.05 813,083 15,390,998 18.929 5.911 5.895 5.911 5.818 5.911 2,620,525 5.8732 0.26%
2005-10-12 0 19.00 18.95 19.00 18.85 19.25 1,459,115 27,720,249 18.998 5.895 5.880 5.895 5.849 5.973 4,702,653 5.8946 0.80%
2005-10-10 0 18.85 18.80 18.85 18.80 19.05 1,650,017 31,122,735 18.862 5.849 5.833 5.849 5.833 5.911 5,317,921 5.8524 -0.53%
2005-10-07 0 18.95 18.90 18.95 18.85 19.45 2,048,500 39,129,750 19.102 5.880 5.864 5.880 5.849 6.035 6,602,211 5.9268 -1.81%
2005-10-06 0 19.50 19.45 19.50 19.20 19.70 1,734,948 33,753,612 19.455 5.988 5.973 5.988 5.896 6.050 5,649,593 5.9745 -1.52%
2005-10-05 0 19.80 19.80 19.85 19.75 20.35 1,110,348 22,095,095 19.899 6.080 6.080 6.096 6.065 6.249 3,615,679 6.1109 -1.98%
2005-10-04 0 20.20 20.15 20.20 20.00 20.45 845,037 17,106,201 20.243 6.203 6.188 6.203 6.142 6.280 2,751,734 6.2165 0.00%
2005-10-03 0 20.20 20.05 20.20 19.65 20.20 1,610,625 32,085,563 19.921 6.203 6.157 6.203 6.034 6.203 5,244,755 6.1176 2.80%
2005-09-30 0 19.65 19.90 20.00 19.55 19.90 2,228,124 43,783,221 19.650 6.034 6.111 6.142 6.004 6.111 7,255,546 6.0344 -2.00%
2005-09-29 0 20.05 19.95 20.05 19.95 20.40 2,905,500 58,259,399 20.051 6.157 6.126 6.157 6.126 6.265 9,461,317 6.1576 0.00%
2005-09-28 0 20.05 20.00 20.05 19.45 20.50 8,479,000 169,077,200 19.941 6.157 6.142 6.157 5.973 6.295 27,610,570 6.1236 -2.20%
2005-09-27 0 20.50 20.45 20.50 20.40 20.95 1,274,500 26,264,891 20.608 6.295 6.280 6.295 6.265 6.434 4,150,215 6.3286 -2.15%
2005-09-26 0 20.95 20.60 20.95 20.50 21.70 4,391,529 91,407,296 20.814 6.434 6.326 6.434 6.295 6.664 14,300,344 6.3920 -3.23%
2005-09-23 0 21.65 21.55 21.65 21.30 21.90 1,440,500 30,950,981 21.486 6.649 6.618 6.649 6.541 6.725 4,690,768 6.5983 0.23%
2005-09-22 0 21.60 21.35 21.60 21.20 21.80 877,114 18,833,934 21.473 6.633 6.556 6.633 6.510 6.695 2,856,188 6.5941 -0.46%
2005-09-21 0 21.70 21.65 21.70 21.10 21.70 1,217,483 26,244,927 21.557 6.664 6.649 6.664 6.480 6.664 3,964,548 6.6199 2.84%
2005-09-20 0 21.10 21.10 21.20 20.95 21.35 939,500 19,882,875 21.163 6.480 6.480 6.510 6.434 6.556 3,059,338 6.4991 0.72%
2005-09-16 0 20.95 20.95 21.00 20.85 21.00 371,000 7,778,396 20.966 6.434 6.434 6.449 6.403 6.449 1,208,105 6.4385 -0.71%
2005-09-15 0 21.10 21.10 21.45 20.80 21.25 1,053,000 22,139,843 21.025 6.480 6.480 6.587 6.388 6.526 3,428,934 6.4568 0.00%
2005-09-14 0 21.10 21.05 21.10 21.00 21.40 1,011,075 21,498,850 21.263 6.480 6.464 6.480 6.449 6.572 3,292,411 6.5298 -1.86%
2005-09-13 0 21.50 21.40 21.55 21.20 21.55 1,273,577 27,189,288 21.349 6.602 6.572 6.618 6.510 6.618 4,147,209 6.5560 2.38%
2005-09-12 0 21.00 20.95 21.00 20.95 21.00 82,500 1,730,575 20.977 6.449 6.434 6.449 6.434 6.449 268,649 6.4418 0.48%
2005-09-09 0 20.90 20.85 20.90 20.85 21.10 569,000 11,912,550 20.936 6.418 6.403 6.418 6.403 6.480 1,852,862 6.4293 0.24%
2005-09-08 0 20.85 20.80 20.90 20.80 21.50 446,000 9,402,588 21.082 6.403 6.388 6.418 6.388 6.602 1,452,331 6.4741 -2.80%
2005-09-07 0 21.45 21.10 21.50 20.90 21.50 678,500 14,424,089 21.259 6.587 6.480 6.602 6.418 6.602 2,209,432 6.5284 2.63%
2005-09-06 0 20.90 20.90 21.00 20.80 21.45 476,570 10,081,881 21.155 6.418 6.418 6.449 6.388 6.587 1,551,878 6.4966 -2.11%
2005-09-05 0 21.35 21.25 21.35 21.25 21.45 70,500 1,505,925 21.361 6.556 6.526 6.556 6.526 6.587 229,572 6.5597 -0.47%
2005-09-02 0 21.45 21.40 21.50 21.15 21.50 1,747,542 37,293,233 21.340 6.587 6.572 6.602 6.495 6.602 5,690,604 6.5535 1.42%
2005-09-01 0 21.15 21.15 21.20 20.95 21.20 322,000 6,810,834 21.152 6.495 6.495 6.510 6.434 6.510 1,048,544 6.4955 0.24%
2005-08-31 0 21.10 21.00 21.15 20.95 21.20 731,039 15,451,451 21.136 6.480 6.449 6.495 6.434 6.510 2,380,517 6.4908 0.48%
2005-08-30 0 21.00 20.50 21.00 20.75 21.00 276,500 5,765,075 20.850 6.449 6.295 6.449 6.372 6.449 900,380 6.4029 1.20%
2005-08-29 0 20.75 20.75 20.80 20.50 20.90 310,345 6,422,355 20.694 6.372 6.372 6.388 6.295 6.418 1,010,591 6.3550 0.97%
2005-08-26 0 20.55 20.55 20.65 20.45 20.60 724,000 14,882,500 20.556 6.311 6.311 6.341 6.280 6.326 2,357,596 6.3126 -1.44%
2005-08-25 0 20.85 20.70 20.85 20.35 20.90 666,028 13,841,911 20.783 6.403 6.357 6.403 6.249 6.418 2,168,819 6.3822 1.96%
2005-08-24 0 20.45 20.35 20.45 20.10 20.50 1,033,080 21,013,460 20.341 6.280 6.249 6.280 6.173 6.295 3,364,067 6.2464 1.74%
2005-08-23 0 20.10 20.10 20.15 19.80 20.65 1,276,000 25,686,650 20.131 6.173 6.173 6.188 6.080 6.341 4,155,099 6.1820 -1.95%
2005-08-22 0 20.50 20.45 20.50 20.35 20.55 1,403,500 28,706,289 20.453 6.295 6.280 6.295 6.249 6.311 4,570,284 6.2811 -0.24%
2005-08-19 0 20.55 20.50 20.55 20.50 20.90 462,500 9,544,725 20.637 6.311 6.295 6.311 6.295 6.418 1,506,061 6.3375 -1.44%
2005-08-18 0 20.85 20.75 20.85 20.80 21.15 1,829,771 38,456,257 21.017 6.403 6.372 6.403 6.388 6.495 5,958,370 6.4542 -0.48%
2005-08-17 0 20.95 20.95 21.05 20.85 21.05 1,407,937 29,515,883 20.964 6.434 6.434 6.464 6.403 6.464 4,584,732 6.4379 -0.24%
2005-08-16 0 21.00 20.95 21.00 20.95 21.05 290,500 6,100,352 20.999 6.449 6.434 6.449 6.434 6.464 945,969 6.4488 -0.24%
2005-08-15 0 21.05 21.00 21.05 20.90 21.05 855,361 17,975,409 21.015 6.464 6.449 6.464 6.418 6.464 2,785,353 6.4535 0.72%
2005-08-12 0 20.90 20.90 20.95 20.80 21.00 861,293 18,031,208 20.935 6.418 6.418 6.434 6.388 6.449 2,804,669 6.4290 -0.48%
2005-08-11 0 21.00 20.95 21.05 20.70 21.05 1,232,364 25,825,727 20.956 6.449 6.434 6.464 6.357 6.464 4,013,005 6.4355 -0.24%
2005-08-10 0 21.05 21.00 21.05 20.60 21.10 2,039,436 42,693,200 20.934 6.464 6.449 6.464 6.326 6.480 6,641,112 6.4286 2.68%
2005-08-09 0 20.50 20.50 20.55 20.45 20.80 635,858 13,173,920 20.718 6.295 6.295 6.311 6.280 6.388 2,070,575 6.3624 -1.20%
2005-08-08 0 20.75 20.80 20.85 20.30 20.80 511,500 10,549,825 20.625 6.372 6.388 6.403 6.234 6.388 1,665,622 6.3339 0.97%
2005-08-05 0 20.55 20.55 20.60 20.55 20.90 874,128 18,157,947 20.773 6.311 6.311 6.326 6.311 6.418 2,846,464 6.3791 -1.67%
2005-08-04 0 20.90 20.85 20.90 20.65 20.90 880,793 18,351,878 20.836 6.418 6.403 6.418 6.341 6.418 2,868,168 6.3985 0.48%
2005-08-03 0 20.80 20.80 20.90 20.65 20.90 1,943,804 40,363,907 20.765 6.388 6.388 6.418 6.341 6.418 6,329,701 6.3769 0.73%
2005-08-02 0 20.65 20.60 20.70 20.50 20.75 905,258 18,671,170 20.625 6.341 6.326 6.357 6.295 6.372 2,947,835 6.3339 0.00%
2005-08-01 0 20.65 20.65 20.70 20.10 20.75 2,028,500 41,405,235 20.412 6.341 6.341 6.357 6.173 6.372 6,605,501 6.2683 2.74%
2005-07-29 0 20.10 20.05 20.10 19.90 20.30 1,052,238 21,110,771 20.063 6.173 6.157 6.173 6.111 6.234 3,426,453 6.1611 -1.23%
2005-07-28 0 20.35 20.30 20.35 20.05 20.35 1,678,026 33,875,215 20.188 6.249 6.234 6.249 6.157 6.249 5,464,236 6.1994 0.49%
2005-07-27 0 20.25 20.10 20.30 19.85 20.30 1,724,538 34,629,643 20.081 6.219 6.173 6.234 6.096 6.234 5,615,695 6.1666 2.02%
2005-07-26 0 19.85 19.85 19.90 19.75 20.20 1,238,500 24,590,070 19.855 6.096 6.096 6.111 6.065 6.203 4,032,986 6.0972 -1.98%
2005-07-25 0 20.25 20.10 20.30 20.05 20.30 883,080 17,683,825 20.025 6.219 6.173 6.234 6.157 6.234 2,875,615 6.1496 0.25%
2005-07-22 0 20.20 20.15 20.20 19.50 20.20 2,856,209 57,354,021 20.080 6.203 6.188 6.203 5.988 6.203 9,300,809 6.1666 4.94%
2005-07-21 0 19.25 19.25 19.30 19.25 20.00 2,096,500 40,942,000 19.529 5.912 5.912 5.927 5.912 6.142 6,826,932 5.9971 -3.51%
2005-07-20 0 19.95 19.95 20.00 19.80 20.05 2,218,000 44,246,433 19.949 6.126 6.126 6.142 6.080 6.157 7,222,579 6.1261 -0.50%
2005-07-19 0 20.05 19.95 20.00 19.40 20.10 3,890,000 77,012,050 19.797 6.157 6.126 6.142 5.958 6.173 12,667,192 6.0796 3.35%
2005-07-18 0 19.40 19.30 19.40 19.00 19.40 1,238,162 23,845,494 19.259 5.958 5.927 5.958 5.835 5.958 4,031,886 5.9142 2.65%
2005-07-15 0 18.90 18.80 19.00 18.65 19.25 2,323,500 43,974,375 18.926 5.804 5.773 5.835 5.727 5.912 7,566,123 5.8120 -1.56%
2005-07-14 0 19.20 19.05 19.20 18.75 19.30 1,623,303 31,005,941 19.101 5.896 5.850 5.896 5.758 5.927 5,286,039 5.8656 2.40%
2005-07-13 0 18.75 18.75 18.85 18.55 19.00 1,052,918 19,678,212 18.689 5.758 5.758 5.789 5.697 5.835 3,428,667 5.7393 -1.32%
2005-07-12 0 19.00 18.90 19.00 18.10 19.00 6,107,347 114,248,230 18.707 5.835 5.804 5.835 5.558 5.835 19,887,644 5.7447 5.56%
2005-07-11 0 18.00 17.90 17.95 17.20 18.40 3,999,867 70,863,429 17.716 5.528 5.497 5.512 5.282 5.651 13,024,957 5.4406 4.65%
2005-07-08 0 17.20 17.20 17.25 17.15 17.25 663,000 11,413,495 17.215 5.282 5.282 5.297 5.267 5.297 2,158,958 5.2866 -0.58%
2005-07-07 0 17.30 17.20 17.30 17.20 17.55 1,554,000 26,894,220 17.306 5.313 5.282 5.313 5.282 5.389 5,060,364 5.3147 -0.86%
2005-07-06 0 17.45 17.25 17.45 17.20 17.60 1,459,767 25,252,636 17.299 5.359 5.297 5.359 5.282 5.405 4,753,509 5.3124 0.00%
2005-07-05 0 17.45 17.25 17.50 17.25 17.50 1,172,831 20,379,991 17.377 5.359 5.297 5.374 5.297 5.374 3,819,145 5.3363 0.87%
2005-07-04 0 17.30 17.30 17.40 17.20 17.50 553,900 9,613,805 17.357 5.313 5.313 5.343 5.282 5.374 1,803,691 5.3301 0.00%
2005-06-30 0 17.30 17.20 17.40 17.20 17.65 950,500 16,547,589 17.409 5.313 5.282 5.343 5.282 5.420 3,095,158 5.3463 -1.70%
2005-06-29 0 17.60 17.55 17.60 17.45 17.65 486,695 8,548,398 17.564 5.405 5.389 5.405 5.359 5.420 1,584,848 5.3938 0.00%
2005-06-28 0 17.60 17.60 17.65 17.45 17.70 734,546 12,901,544 17.564 5.405 5.405 5.420 5.359 5.436 2,391,937 5.3938 0.86%
2005-06-27 0 17.45 17.40 17.45 17.35 17.55 450,932 7,853,275 17.416 5.359 5.343 5.359 5.328 5.389 1,468,391 5.3482 -0.57%
2005-06-24 0 17.55 17.55 17.60 17.25 17.70 3,121,000 54,631,400 17.504 5.389 5.389 5.405 5.297 5.436 10,163,060 5.3755 1.15%
2005-06-23 0 17.35 17.25 17.40 16.95 17.45 1,888,600 32,334,688 17.121 5.328 5.297 5.343 5.205 5.359 6,149,938 5.2577 2.06%
2005-06-22 0 17.00 16.90 17.00 16.50 17.00 4,666,500 77,870,044 16.687 5.221 5.190 5.221 5.067 5.221 15,195,745 5.1245 3.34%
2005-06-21 0 16.45 16.40 16.45 16.10 16.50 1,351,839 22,058,440 16.317 5.052 5.036 5.052 4.944 5.067 4,402,057 5.0109 2.49%
2005-06-20 0 16.05 16.00 16.05 15.85 16.10 4,696,500 75,166,800 16.005 4.929 4.913 4.929 4.867 4.944 15,293,436 4.9150 0.00%
2005-06-17 0 16.05 16.00 16.05 16.00 16.45 4,635,000 74,907,650 16.161 4.929 4.913 4.929 4.913 5.052 15,093,170 4.9630 -2.43%
2005-06-16 0 16.45 16.35 16.50 16.35 16.75 1,321,621 21,783,372 16.482 5.052 5.021 5.067 5.021 5.144 4,303,657 5.0616 -0.90%
2005-06-15 0 16.60 16.60 16.85 16.50 16.85 1,588,000 26,415,700 16.635 5.098 5.098 5.175 5.067 5.175 5,171,080 5.1084 0.30%
2005-06-14 0 16.55 16.55 16.60 16.55 16.65 1,174,000 19,460,800 16.576 5.082 5.082 5.098 5.082 5.113 3,822,952 5.0905 -0.30%
2005-06-13 0 16.60 16.60 16.65 16.35 16.65 928,000 15,381,984 16.575 5.098 5.098 5.113 5.021 5.113 3,021,890 5.0902 0.91%
2005-06-10 0 16.45 16.45 16.50 16.30 16.70 837,641 13,842,468 16.526 5.052 5.052 5.067 5.006 5.128 2,727,650 5.0749 -0.90%
2005-06-09 0 16.60 16.60 16.65 16.55 16.90 929,000 15,472,850 16.655 5.098 5.098 5.113 5.082 5.190 3,025,147 5.1147 -0.60%
2005-06-08 0 16.70 16.65 16.90 16.65 16.85 1,986,426 33,366,538 16.797 5.128 5.113 5.190 5.113 5.175 6,468,493 5.1583 0.00%
2005-06-07 0 16.70 16.70 16.75 16.55 16.85 568,590 9,502,852 16.713 5.128 5.128 5.144 5.082 5.175 1,851,527 5.1324 0.30%
2005-06-06 0 16.65 16.60 16.65 16.60 16.95 682,000 11,408,850 16.729 5.113 5.098 5.113 5.098 5.205 2,220,829 5.1372 -1.19%
2005-06-03 0 16.85 16.85 16.90 16.70 16.95 777,000 13,117,290 16.882 5.175 5.175 5.190 5.128 5.205 2,530,182 5.1843 -0.59%
2005-06-02 0 16.95 16.85 17.00 16.50 17.05 2,064,000 34,768,131 16.845 5.205 5.175 5.221 5.067 5.236 6,721,101 5.1730 3.04%
2005-06-01 0 16.45 16.45 16.50 16.45 17.05 1,831,777 30,655,972 16.736 5.052 5.052 5.067 5.052 5.236 5,964,902 5.1394 -3.52%
2005-05-31 0 17.05 17.00 17.15 16.90 17.15 1,030,053 17,569,468 17.057 5.236 5.221 5.267 5.190 5.267 3,354,210 5.2380 0.29%
2005-05-30 0 17.00 16.85 17.00 16.75 17.00 896,400 15,201,410 16.958 5.221 5.175 5.221 5.144 5.221 2,918,990 5.2078 0.59%
2005-05-27 0 16.90 16.85 16.90 16.60 16.90 501,500 8,411,275 16.772 5.190 5.175 5.190 5.098 5.190 1,633,058 5.1506 2.42%
2005-05-26 0 16.50 16.50 16.55 16.45 16.65 939,500 15,535,142 16.536 5.067 5.067 5.082 5.052 5.113 3,059,338 5.0779 1.23%
2005-05-25 0 16.30 16.25 16.30 16.20 16.50 1,517,000 24,640,466 16.243 5.006 4.990 5.006 4.975 5.067 4,939,879 4.9881 0.62%
2005-05-24 0 16.20 16.25 16.30 16.05 16.25 1,009,342 16,288,878 16.138 4.975 4.990 5.006 4.929 4.990 3,286,768 4.9559 0.93%
2005-05-23 0 16.05 16.00 16.05 16.00 16.20 1,514,500 24,336,800 16.069 4.929 4.913 4.929 4.913 4.975 4,931,738 4.9347 0.00%
2005-05-20 0 16.05 16.00 16.05 16.00 16.65 2,075,661 33,707,856 16.240 4.929 4.913 4.929 4.913 5.113 6,759,073 4.9871 -3.60%
2005-05-19 0 16.65 16.60 16.65 16.40 16.80 6,477,000 107,212,249 16.553 5.113 5.098 5.113 5.036 5.159 21,091,362 5.0832 -0.60%
2005-05-18 0 16.75 16.75 16.80 16.65 17.05 4,404,000 74,393,207 16.892 5.144 5.144 5.159 5.113 5.236 14,340,954 5.1875 -1.76%
2005-05-17 0 17.05 17.00 17.05 16.90 17.10 2,939,712 49,965,250 16.997 5.236 5.221 5.236 5.190 5.251 9,572,724 5.2195 1.49%
2005-05-13 0 16.80 16.80 16.95 16.70 17.80 4,707,500 81,248,875 17.259 5.159 5.159 5.205 5.128 5.466 15,329,256 5.3002 -6.15%
2005-05-12 0 17.90 17.85 17.90 17.80 17.90 758,184 13,554,223 17.877 5.497 5.482 5.497 5.466 5.497 2,468,911 5.4900 1.13%
2005-05-11 0 17.70 17.65 17.70 17.50 17.75 458,500 8,107,475 17.683 5.436 5.420 5.436 5.374 5.451 1,493,035 5.4302 1.43%
2005-05-10 0 17.45 17.45 17.80 17.40 17.95 597,900 10,666,060 17.839 5.359 5.359 5.466 5.343 5.512 1,946,970 5.4783 -1.97%
2005-05-09 0 17.80 17.70 17.95 17.60 17.95 403,500 7,172,775 17.776 5.466 5.436 5.512 5.405 5.512 1,313,936 5.4590 1.71%
2005-05-06 0 17.50 17.50 17.60 17.45 18.05 351,500 6,223,125 17.704 5.374 5.374 5.405 5.359 5.543 1,144,606 5.4369 -2.51%
2005-05-05 0 17.95 17.90 18.00 17.90 18.10 1,209,500 21,728,950 17.965 5.512 5.497 5.528 5.497 5.558 3,938,552 5.5170 0.56%
2005-05-04 0 17.85 17.80 17.85 17.40 17.90 962,500 16,966,039 17.627 5.482 5.466 5.482 5.343 5.497 3,134,234 5.4131 2.29%
2005-05-03 0 17.45 17.40 17.45 17.10 17.45 552,364 9,538,056 17.268 5.359 5.343 5.359 5.251 5.359 1,798,689 5.3028 2.35%
2005-04-29 0 17.05 17.05 17.20 17.05 17.20 356,500 6,116,502 17.157 5.236 5.236 5.282 5.236 5.282 1,160,888 5.2688 -0.58%
2005-04-28 0 17.15 17.10 17.15 17.10 17.40 731,276 12,591,702 17.219 5.267 5.251 5.267 5.251 5.343 2,381,289 5.2878 -0.87%
2005-04-27 0 17.30 17.20 17.30 17.20 17.30 834,856 14,396,320 17.244 5.313 5.282 5.313 5.282 5.313 2,718,581 5.2955 0.58%
2005-04-26 0 17.20 17.15 17.20 16.90 17.25 1,781,495 30,446,742 17.091 5.282 5.267 5.282 5.190 5.297 5,801,167 5.2484 0.58%
2005-04-25 0 17.10 17.00 17.10 17.05 17.30 851,500 14,544,840 17.081 5.251 5.221 5.251 5.236 5.313 2,772,780 5.2456 1.79%
2005-04-22 0 16.80 16.80 17.05 16.80 17.10 956,000 16,265,588 17.014 5.159 5.159 5.236 5.159 5.251 3,113,068 5.2249 -0.30%
2005-04-21 0 16.85 16.80 16.90 16.80 17.10 1,326,500 22,347,200 16.847 5.175 5.159 5.190 5.159 5.251 4,319,545 5.1735 0.00%
2005-04-20 0 16.85 16.80 17.00 16.80 17.20 444,500 7,562,275 17.013 5.175 5.159 5.221 5.159 5.282 1,447,446 5.2246 0.00%
2005-04-19 0 17.25 17.25 17.30 17.10 17.45 465,500 8,043,600 17.279 5.175 5.175 5.190 5.130 5.235 1,551,814 5.1834 1.17%
2005-04-18 0 17.05 17.00 17.10 16.90 17.20 1,604,000 27,346,846 17.049 5.115 5.100 5.130 5.070 5.160 5,347,174 5.1143 -1.73%
2005-04-15 0 17.35 17.30 17.35 17.10 17.35 1,846,996 31,941,793 17.294 5.205 5.190 5.205 5.130 5.205 6,157,237 5.1877 -0.29%
2005-04-14 0 17.40 17.35 17.40 17.20 17.40 1,483,270 25,673,629 17.309 5.220 5.205 5.220 5.160 5.220 4,944,702 5.1921 0.29%
2005-04-13 0 17.35 17.30 17.35 17.20 17.35 666,375 11,480,663 17.229 5.205 5.190 5.205 5.160 5.205 2,221,461 5.1681 0.87%
2005-04-12 0 17.20 17.10 17.20 17.15 17.25 1,355,500 23,302,527 17.191 5.160 5.130 5.160 5.145 5.175 4,518,762 5.1568 -0.29%
2005-04-11 0 17.25 17.20 17.25 16.85 17.25 1,547,500 26,467,378 17.103 5.175 5.160 5.175 5.055 5.175 5,158,823 5.1305 2.07%
2005-04-08 0 16.90 16.85 17.00 16.85 17.10 2,309,698 39,107,925 16.932 5.070 5.055 5.100 5.055 5.130 7,699,723 5.0791 0.00%
2005-04-07 0 16.90 16.85 16.90 16.75 16.90 3,488,730 58,880,374 16.877 5.070 5.055 5.070 5.025 5.070 11,630,203 5.0627 0.60%
2005-04-06 0 16.80 16.70 16.75 16.70 17.25 2,196,000 37,395,001 17.029 5.040 5.010 5.025 5.010 5.175 7,320,694 5.1081 -1.75%
2005-04-04 0 17.10 17.05 17.10 17.00 17.15 1,982,500 33,888,295 17.094 5.130 5.115 5.130 5.100 5.145 6,608,960 5.1276 0.00%
2005-04-01 0 17.10 17.05 17.10 17.05 17.15 1,341,000 22,935,163 17.103 5.130 5.115 5.130 5.115 5.145 4,470,424 5.1304 0.29%
2005-03-31 0 17.05 17.00 17.05 17.00 17.50 1,331,000 22,879,454 17.190 5.115 5.100 5.115 5.100 5.250 4,437,087 5.1564 -0.29%
2005-03-30 0 17.10 17.05 17.10 17.05 17.25 432,836 7,401,313 17.100 5.130 5.115 5.130 5.115 5.175 1,442,923 5.1294 -0.87%
2005-03-29 0 17.25 17.20 17.30 17.00 17.50 1,953,565 33,854,885 17.330 5.175 5.160 5.190 5.100 5.250 6,512,501 5.1984 -1.43%
2005-03-24 0 17.50 17.45 17.50 17.30 17.55 2,574,500 44,907,144 17.443 5.250 5.235 5.250 5.190 5.265 8,582,481 5.2324 1.16%
2005-03-23 0 17.30 17.25 17.30 16.95 18.00 4,233,000 74,780,035 17.666 5.190 5.175 5.190 5.085 5.399 14,111,338 5.2993 -4.95%
2005-03-22 0 18.20 18.15 18.20 18.15 18.75 1,397,359 25,652,160 18.358 5.459 5.444 5.459 5.444 5.624 4,658,305 5.5068 -1.62%
2005-03-21 0 18.50 18.45 18.50 18.40 18.90 1,589,177 29,498,176 18.562 5.549 5.534 5.549 5.519 5.669 5,297,759 5.5680 -0.54%
2005-03-18 0 18.60 18.60 18.65 18.50 18.75 1,934,500 35,935,809 18.576 5.579 5.579 5.594 5.549 5.624 6,448,945 5.5724 -0.27%
2005-03-17 0 18.65 18.60 18.65 18.25 18.70 1,752,147 32,197,490 18.376 5.594 5.579 5.594 5.474 5.609 5,841,044 5.5123 1.08%
2005-03-16 0 18.45 18.35 18.45 17.95 18.45 1,989,675 36,219,691 18.204 5.534 5.504 5.534 5.384 5.534 6,632,879 5.4606 1.93%
2005-03-15 0 18.10 18.05 18.10 18.00 18.45 2,165,500 39,292,200 18.145 5.429 5.414 5.429 5.399 5.534 7,219,018 5.4429 -0.82%
2005-03-14 0 18.25 18.35 18.60 17.70 19.30 8,510,182 155,452,237 18.267 5.474 5.504 5.579 5.309 5.789 28,369,964 5.4795 -6.17%
2005-03-11 0 19.45 - - - - 23,500 457,075 19.450 5.834 - - - - 78,341 5.8344 0.00%
2005-03-10 0 19.45 19.45 19.50 18.90 19.60 1,743,713 33,505,633 19.215 5.834 5.834 5.849 5.669 5.879 5,812,928 5.7640 2.10%
2005-03-09 0 19.05 19.05 19.10 18.30 19.10 1,691,401 31,477,278 18.610 5.714 5.714 5.729 5.489 5.729 5,638,538 5.5825 4.10%
2005-03-08 0 18.30 18.30 18.35 18.20 19.00 1,058,500 19,550,539 18.470 5.489 5.489 5.504 5.459 5.699 3,528,668 5.5405 -1.61%
2005-03-07 0 18.60 18.55 18.65 18.45 18.80 785,500 14,603,475 18.591 5.579 5.564 5.594 5.534 5.639 2,618,582 5.5769 -0.27%
2005-03-04 0 18.65 18.60 18.65 18.55 19.00 794,000 14,903,479 18.770 5.594 5.579 5.594 5.564 5.699 2,646,918 5.6305 -1.32%
2005-03-03 0 18.90 18.60 18.95 18.50 19.00 913,000 16,988,375 18.607 5.669 5.579 5.684 5.549 5.699 3,043,622 5.5816 1.61%
2005-03-02 0 18.60 18.55 18.60 18.55 19.00 859,000 16,027,495 18.658 5.579 5.564 5.579 5.564 5.699 2,863,605 5.5970 0.27%
2005-03-01 0 18.55 18.55 18.60 18.45 18.65 624,564 11,576,468 18.535 5.564 5.564 5.579 5.534 5.594 2,082,077 5.5601 -0.27%
2005-02-28 0 18.60 18.55 18.60 18.40 18.65 1,027,500 19,072,650 18.562 5.579 5.564 5.579 5.519 5.594 3,425,325 5.5681 1.92%
2005-02-25 0 18.25 18.20 18.40 18.20 18.60 1,045,747 19,279,898 18.436 5.474 5.459 5.519 5.459 5.579 3,486,154 5.5304 1.11%
2005-02-24 0 18.05 18.10 18.30 17.95 18.70 1,669,000 30,256,579 18.129 5.414 5.429 5.489 5.384 5.609 5,563,861 5.4381 -1.90%
2005-02-23 0 18.40 18.25 18.40 18.10 18.75 1,727,000 32,047,176 18.557 5.519 5.474 5.519 5.429 5.624 5,757,213 5.5664 -1.87%
2005-02-22 0 18.75 18.70 18.80 18.70 19.10 2,308,461 43,677,819 18.921 5.624 5.609 5.639 5.609 5.729 7,695,600 5.6757 -1.06%
2005-02-21 0 18.95 18.95 19.00 18.20 19.20 2,061,528 38,934,284 18.886 5.684 5.684 5.699 5.459 5.759 6,872,412 5.6653 4.70%
2005-02-18 0 18.10 18.10 18.15 17.90 18.30 2,335,485 42,318,327 18.120 5.429 5.429 5.444 5.369 5.489 7,785,688 5.4354 2.26%
2005-02-17 0 17.70 17.65 17.70 17.35 17.90 1,073,071 18,972,822 17.681 5.309 5.294 5.309 5.205 5.369 3,577,243 5.3038 2.31%
2005-02-16 0 17.30 17.30 17.35 17.00 18.30 2,616,000 45,348,725 17.335 5.190 5.190 5.205 5.100 5.489 8,720,827 5.2000 -5.46%
2005-02-15 0 18.30 18.05 18.30 17.70 18.35 1,632,255 29,358,521 17.986 5.489 5.414 5.489 5.309 5.504 5,441,366 5.3954 3.39%
2005-02-14 0 17.70 17.70 17.80 16.85 18.20 1,974,005 34,614,983 17.535 5.309 5.309 5.339 5.055 5.459 6,580,641 5.2601 5.99%
2005-02-08 0 16.70 16.70 16.85 16.70 16.90 260,741 4,370,496 16.762 5.010 5.010 5.055 5.010 5.070 869,219 5.0281 0.00%
2005-02-07 0 16.70 16.65 16.70 16.30 16.70 834,373 13,844,721 16.593 5.010 4.995 5.010 4.890 5.010 2,781,507 4.9774 3.73%
2005-02-04 0 16.10 16.10 16.15 16.05 16.20 235,500 3,830,150 16.264 4.830 4.830 4.845 4.815 4.860 785,074 4.8787 -0.62%
2005-02-03 0 16.20 16.20 16.40 16.10 16.50 2,857,372 45,779,537 16.022 4.860 4.860 4.920 4.830 4.950 9,525,477 4.8060 2.53%
2005-02-02 0 15.80 15.80 15.90 15.65 16.60 3,606,000 57,307,115 15.892 4.740 4.740 4.770 4.695 4.980 12,021,140 4.7672 -5.11%
2005-02-01 0 16.65 16.60 16.65 16.35 16.65 908,000 14,954,650 16.470 4.995 4.980 4.995 4.905 4.995 3,026,954 4.9405 1.52%
2005-01-31 0 16.40 16.35 16.40 16.25 16.55 829,708 13,549,555 16.331 4.920 4.905 4.920 4.875 4.965 2,765,956 4.8987 0.61%
2005-01-28 0 16.30 16.15 16.30 16.05 16.30 886,500 14,221,677 16.043 4.890 4.845 4.890 4.815 4.890 2,955,280 4.8123 1.56%
2005-01-27 0 16.05 15.95 16.05 15.80 16.25 1,411,000 22,573,900 15.999 4.815 4.785 4.815 4.740 4.875 4,703,779 4.7991 0.00%
2005-01-26 0 16.05 16.00 16.05 15.85 16.05 1,054,582 16,859,521 15.987 4.815 4.800 4.815 4.755 4.815 3,515,607 4.7956 1.90%
2005-01-25 0 15.75 15.70 15.75 15.30 15.85 1,631,092 25,367,135 15.552 4.725 4.710 4.725 4.590 4.755 5,437,489 4.6652 2.94%
2005-01-24 0 15.30 15.25 15.30 15.30 15.80 581,000 9,042,275 15.563 4.590 4.575 4.590 4.590 4.740 1,936,850 4.6685 -4.37%
2005-01-21 0 16.00 15.90 16.00 15.85 16.35 631,500 10,078,625 15.960 4.800 4.770 4.800 4.755 4.905 2,105,200 4.7875 -1.84%
2005-01-20 0 16.30 16.20 16.30 16.10 16.45 1,413,898 22,933,320 16.220 4.890 4.860 4.890 4.830 4.935 4,713,440 4.8655 0.62%
2005-01-19 0 16.20 16.15 16.30 16.00 16.35 1,701,500 27,796,101 16.336 4.860 4.845 4.890 4.800 4.905 5,672,205 4.9004 -2.70%
2005-01-18 0 16.65 16.45 16.70 16.45 16.75 2,173,000 36,118,450 16.621 4.995 4.935 5.010 4.935 5.025 7,244,020 4.9860 -0.30%
2005-01-17 0 16.70 16.40 16.70 16.20 16.80 469,000 7,716,575 16.453 5.010 4.920 5.010 4.860 5.040 1,563,482 4.9355 1.21%
2005-01-14 0 16.50 16.50 16.55 16.25 16.55 380,500 6,262,425 16.458 4.950 4.950 4.965 4.875 4.965 1,268,454 4.9371 -0.30%
2005-01-13 0 16.55 16.40 16.55 16.50 16.80 1,715,648 28,296,103 16.493 4.965 4.920 4.965 4.950 5.040 5,719,369 4.9474 0.61%
2005-01-12 0 16.45 16.40 16.45 15.95 16.45 735,220 11,813,091 16.067 4.935 4.920 4.935 4.785 4.935 2,450,966 4.8198 3.79%
2005-01-11 0 15.85 15.70 16.00 15.60 16.05 1,047,500 16,586,175 15.834 4.755 4.710 4.800 4.680 4.815 3,491,998 4.7498 0.32%
2005-01-10 0 15.80 15.50 15.80 15.45 15.85 1,838,000 28,592,480 15.556 4.740 4.650 4.740 4.635 4.755 6,127,248 4.6664 1.28%
2005-01-07 0 15.60 15.55 15.60 15.40 16.40 2,989,000 47,203,325 15.792 4.680 4.665 4.680 4.620 4.920 9,964,278 4.7373 -4.29%
2005-01-06 0 16.30 16.25 16.30 16.05 16.40 599,482 9,732,368 16.235 4.890 4.875 4.890 4.815 4.920 1,998,463 4.8699 1.87%
2005-01-05 0 16.00 16.00 16.10 16.00 16.45 632,500 10,154,561 16.055 4.800 4.800 4.830 4.800 4.935 2,108,533 4.8159 -2.14%
2005-01-04 0 16.35 16.25 16.40 16.25 16.65 567,161 9,333,879 16.457 4.905 4.875 4.920 4.875 4.995 1,890,716 4.9367 -0.91%
2005-01-03 0 16.50 16.40 16.60 16.50 16.70 190,833 3,162,027 16.570 4.950 4.920 4.980 4.950 5.010 636,170 4.9704 -0.60%
2004-12-31 0 16.60 16.40 16.60 16.35 16.65 424,791 6,992,164 16.460 4.980 4.920 4.980 4.905 4.995 1,416,104 4.9376 2.47%
2004-12-30 0 16.20 16.05 16.30 16.05 16.45 753,500 12,295,488 16.318 4.860 4.815 4.890 4.815 4.935 2,511,905 4.8949 0.93%
2004-12-29 0 16.05 16.00 16.10 16.00 16.35 662,797 10,707,533 16.155 4.815 4.800 4.830 4.800 4.905 2,209,533 4.8461 -1.23%
2004-12-28 0 16.25 16.15 16.25 16.20 16.45 139,026 2,271,845 16.341 4.875 4.845 4.875 4.860 4.935 463,464 4.9019 -0.91%
2004-12-24 0 16.40 16.30 16.45 16.40 16.75 290,500 4,779,950 16.454 4.920 4.890 4.935 4.920 5.025 968,425 4.9358 0.31%
2004-12-23 0 16.35 16.30 16.35 16.05 16.70 1,307,627 21,475,571 16.423 4.905 4.890 4.905 4.815 5.010 4,359,170 4.9265 2.19%
2004-12-22 0 16.00 16.00 16.30 16.00 16.55 1,012,500 16,551,295 16.347 4.800 4.800 4.890 4.800 4.965 3,375,320 4.9036 -2.74%
2004-12-21 0 16.45 16.45 16.50 16.35 16.80 449,500 7,431,638 16.533 4.935 4.935 4.950 4.905 5.040 1,498,475 4.9595 0.92%
2004-12-20 0 16.30 16.25 16.35 15.90 16.40 1,288,216 20,871,272 16.202 4.890 4.875 4.905 4.770 4.920 4,294,461 4.8600 1.56%
2004-12-17 0 16.05 16.00 16.05 16.00 16.05 587,500 9,414,425 16.025 4.815 4.800 4.815 4.800 4.815 1,958,519 4.8069 0.00%
2004-12-16 0 16.05 16.00 16.05 15.60 16.30 2,322,143 37,151,479 15.999 4.815 4.800 4.815 4.680 4.890 7,741,211 4.7992 0.31%
2004-12-15 0 16.00 16.00 16.05 15.60 16.10 1,656,342 26,350,666 15.909 4.800 4.800 4.815 4.680 4.830 5,521,664 4.7722 1.91%
2004-12-14 0 15.70 15.65 15.70 15.55 15.90 1,028,725 16,162,916 15.712 4.710 4.695 4.710 4.665 4.770 3,429,409 4.7130 0.96%
2004-12-13 0 15.55 15.55 15.65 15.35 15.70 1,219,000 18,810,700 15.431 4.665 4.665 4.695 4.605 4.710 4,063,719 4.6289 1.30%
2004-12-10 0 15.35 15.35 15.40 15.30 15.50 620,350 9,533,053 15.367 4.605 4.605 4.620 4.590 4.650 2,068,029 4.6097 -0.32%
2004-12-09 0 15.40 15.40 15.45 15.40 15.75 2,565,701 39,757,766 15.496 4.620 4.620 4.635 4.620 4.725 8,553,148 4.6483 -1.91%
2004-12-08 0 15.70 15.65 15.70 15.65 16.05 2,532,388 40,033,461 15.809 4.710 4.695 4.710 4.695 4.815 8,442,094 4.7421 -1.88%
2004-12-07 0 16.00 15.95 16.00 15.90 16.30 1,116,100 17,888,165 16.027 4.800 4.785 4.800 4.770 4.890 3,720,686 4.8078 -1.84%
2004-12-06 0 16.30 16.30 16.35 15.55 16.30 1,853,232 29,427,886 15.879 4.890 4.890 4.905 4.665 4.890 6,178,026 4.7633 0.62%
2004-12-03 0 16.20 16.15 16.20 16.15 16.80 1,287,500 21,266,254 16.517 4.860 4.845 4.860 4.845 5.040 4,292,074 4.9548 -3.28%
2004-12-02 0 16.75 16.70 16.75 16.40 16.90 1,690,500 28,258,931 16.716 5.025 5.010 5.025 4.920 5.070 5,635,534 5.0144 2.13%
2004-12-01 0 16.40 16.30 16.40 16.20 16.65 587,849 9,625,024 16.373 4.920 4.890 4.920 4.860 4.995 1,959,683 4.9115 -1.80%
2004-11-30 0 16.70 16.70 16.95 16.70 16.95 1,617,230 27,284,891 16.871 5.010 5.010 5.085 5.010 5.085 5,391,278 5.0609 -1.18%
2004-11-29 0 16.90 16.80 16.90 16.60 16.90 1,980,429 33,266,847 16.798 5.070 5.040 5.070 4.980 5.070 6,602,056 5.0389 1.81%
2004-11-26 0 16.60 16.55 16.60 16.45 16.65 1,272,500 21,112,476 16.591 4.980 4.965 4.980 4.935 4.995 4,242,069 4.9769 0.61%
2004-11-25 0 16.50 16.40 16.50 16.40 17.00 1,848,070 30,776,818 16.653 4.950 4.920 4.950 4.920 5.100 6,160,818 4.9956 0.00%
2004-11-24 0 16.50 16.45 16.50 16.10 16.75 1,785,960 29,500,334 16.518 4.950 4.935 4.950 4.830 5.025 5,953,765 4.9549 2.48%
2004-11-23 0 16.10 16.10 16.15 15.90 16.15 2,236,774 35,920,729 16.059 4.830 4.830 4.845 4.770 4.845 7,456,620 4.8173 1.26%
2004-11-22 0 15.90 15.75 15.90 15.70 15.95 1,782,467 28,284,163 15.868 4.770 4.725 4.770 4.710 4.785 5,942,120 4.7599 0.00%
2004-11-19 0 15.90 15.90 15.95 15.80 16.05 2,134,500 34,027,152 15.942 4.770 4.770 4.785 4.740 4.815 7,115,675 4.7820 -0.93%
2004-11-18 0 16.05 16.05 16.10 15.30 16.15 5,463,179 86,633,400 15.858 4.815 4.815 4.830 4.590 4.845 18,212,324 4.7569 5.59%
2004-11-17 0 15.20 15.20 15.25 15.15 15.25 5,016,600 76,216,245 15.193 4.560 4.560 4.575 4.545 4.575 16,723,586 4.5574 0.33%
2004-11-16 0 15.15 15.10 15.15 15.05 15.25 1,035,500 15,661,995 15.125 4.545 4.530 4.545 4.515 4.575 3,451,994 4.5371 0.00%
2004-11-15 0 15.15 15.15 15.20 15.10 15.40 2,442,234 37,156,969 15.214 4.545 4.545 4.560 4.530 4.620 8,141,552 4.5639 0.00%
2004-11-12 0 15.15 15.10 15.15 14.90 15.15 3,202,000 48,199,035 15.053 4.545 4.530 4.545 4.470 4.545 10,674,346 4.5154 1.34%
2004-11-11 0 14.95 14.95 15.00 14.85 15.05 1,121,000 16,804,400 14.991 4.485 4.485 4.500 4.455 4.515 3,737,021 4.4967 -0.33%
2004-11-10 0 15.00 14.95 15.00 14.95 15.10 1,328,500 19,954,000 15.020 4.500 4.485 4.500 4.485 4.530 4,428,753 4.5056 -0.33%
2004-11-09 0 15.05 15.00 15.10 14.95 15.20 1,766,954 26,579,597 15.043 4.515 4.500 4.530 4.485 4.560 5,890,405 4.5124 0.67%
2004-11-08 0 14.95 14.95 15.00 14.95 15.15 486,000 7,288,925 14.998 4.485 4.485 4.500 4.485 4.545 1,620,154 4.4989 -0.33%
2004-11-05 0 15.00 14.95 15.00 14.95 15.15 1,731,098 25,987,473 15.012 4.500 4.485 4.500 4.485 4.545 5,770,874 4.5032 -0.33%
2004-11-04 0 15.05 15.00 15.05 14.95 15.20 2,610,500 39,277,000 15.046 4.515 4.500 4.515 4.485 4.560 8,702,492 4.5133 0.00%
2004-11-03 0 15.05 14.95 15.05 14.95 15.05 1,127,738 16,929,986 15.012 4.515 4.485 4.515 4.485 4.515 3,759,483 4.5033 0.67%
2004-11-02 0 14.95 14.95 15.00 14.85 15.20 775,000 11,642,500 15.023 4.485 4.485 4.500 4.455 4.560 2,583,578 4.5063 -0.33%
2004-11-01 0 15.00 14.95 15.00 14.90 15.00 134,120 2,010,266 14.989 4.500 4.485 4.500 4.470 4.500 447,109 4.4961 0.00%
2004-10-29 0 15.00 14.95 15.00 14.80 15.40 2,649,516 40,128,094 15.145 4.500 4.485 4.500 4.440 4.620 8,832,558 4.5432 -3.23%
2004-10-28 0 15.50 15.40 15.50 15.30 15.60 1,487,560 22,994,106 15.458 4.650 4.620 4.650 4.590 4.680 4,959,004 4.6368 0.32%
2004-10-27 0 15.45 15.45 15.50 14.95 15.60 900,500 13,837,957 15.367 4.635 4.635 4.650 4.485 4.680 3,001,951 4.6097 3.00%
2004-10-26 0 15.00 14.95 15.05 14.95 15.60 728,071 11,026,076 15.144 4.500 4.485 4.515 4.485 4.680 2,427,133 4.5428 -1.96%
2004-10-25 0 15.30 15.20 15.30 14.70 16.30 3,837,110 59,051,404 15.390 4.590 4.560 4.590 4.410 4.890 12,791,580 4.6164 3.03%
2004-10-21 0 14.85 14.85 14.95 14.70 15.05 1,301,000 19,351,825 14.875 4.455 4.455 4.485 4.410 4.515 4,337,078 4.4620 1.02%
2004-10-20 0 14.70 14.65 14.70 14.70 15.10 677,000 10,054,575 14.852 4.410 4.395 4.410 4.410 4.530 2,256,881 4.4551 -2.33%
2004-10-19 0 15.05 14.90 15.05 14.95 15.10 383,057 5,749,377 15.009 4.515 4.470 4.515 4.485 4.530 1,276,978 4.5023 1.01%
2004-10-18 0 14.90 14.90 15.00 14.90 15.05 397,500 5,935,775 14.933 4.470 4.470 4.500 4.470 4.515 1,325,126 4.4794 -0.67%
2004-10-15 0 15.00 14.95 15.00 14.65 15.00 351,566 5,249,404 14.931 4.500 4.485 4.500 4.395 4.500 1,171,998 4.4790 0.33%
2004-10-14 0 14.95 14.90 14.95 14.85 15.10 363,533 5,438,235 14.959 4.485 4.470 4.485 4.455 4.530 1,211,892 4.4874 -0.66%
2004-10-13 0 15.05 14.90 15.05 14.90 15.15 1,351,500 20,309,981 15.028 4.515 4.470 4.515 4.470 4.545 4,505,427 4.5079 0.33%
2004-10-12 0 15.00 14.95 15.00 14.70 15.00 973,500 14,557,525 14.954 4.500 4.485 4.500 4.410 4.500 3,245,308 4.4857 0.00%
2004-10-11 0 15.00 14.95 15.00 14.70 15.00 596,786 8,935,253 14.972 4.500 4.485 4.500 4.410 4.500 1,989,475 4.4913 2.04%
2004-10-08 0 14.70 14.70 14.85 14.70 15.00 205,875 3,056,916 14.848 4.410 4.410 4.455 4.410 4.500 686,315 4.4541 -1.67%
2004-10-07 0 14.95 14.95 15.00 14.85 15.00 1,221,500 18,204,498 14.903 4.485 4.485 4.500 4.455 4.500 4,072,053 4.4706 -0.33%
2004-10-06 0 15.00 14.95 15.00 14.90 15.00 1,531,335 22,906,814 14.959 4.500 4.485 4.500 4.470 4.500 5,104,934 4.4872 0.67%
2004-10-05 0 14.90 14.90 15.00 14.85 15.05 3,909,500 58,625,429 14.996 4.470 4.470 4.500 4.455 4.515 13,032,903 4.4983 -1.32%
2004-10-04 0 15.10 15.05 15.10 15.10 15.30 3,345,000 50,645,350 15.141 4.530 4.515 4.530 4.530 4.590 11,151,057 4.5418 2.72%
2004-09-30 0 14.70 14.50 14.70 14.45 15.20 1,177,051 17,589,810 14.944 4.410 4.350 4.410 4.335 4.560 3,923,875 4.4828 0.68%
2004-09-28 0 14.60 14.60 14.70 14.50 14.75 1,319,500 19,327,750 14.648 4.380 4.380 4.410 4.350 4.425 4,398,750 4.3939 0.69%
2004-09-27 0 14.50 14.50 14.55 14.30 14.85 2,076,000 30,111,825 14.505 4.350 4.350 4.365 4.290 4.455 6,920,656 4.3510 -1.69%
2004-09-24 1 - - - - - 0 0 - 4.425 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 4.425 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 4.425 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 4.425 - - - - 0 - 0.00%
2004-09-20 0 14.75 14.70 14.75 14.70 15.10 426,000 6,299,575 14.788 4.425 4.410 4.425 4.410 4.530 1,420,135 4.4359 -2.32%
2004-09-17 0 15.10 15.10 15.30 15.05 15.45 1,432,354 21,824,385 15.237 4.530 4.530 4.590 4.515 4.635 4,774,966 4.5706 -0.33%
2004-09-16 0 15.15 15.05 15.15 14.80 15.20 892,009 13,405,157 15.028 4.545 4.515 4.545 4.440 4.560 2,973,645 4.5080 3.77%
2004-09-15 0 14.60 14.60 14.80 14.60 15.05 1,010,176 14,922,127 14.772 4.380 4.380 4.440 4.380 4.515 3,367,573 4.4311 -2.99%
2004-09-14 0 15.05 14.90 15.05 14.90 15.10 1,465,500 22,007,350 15.017 4.515 4.470 4.515 4.470 4.530 4,885,463 4.5047 0.33%
2004-09-13 0 15.00 14.95 15.00 14.50 15.05 1,376,500 20,436,661 14.847 4.500 4.485 4.500 4.350 4.515 4,588,768 4.4536 3.45%
2004-09-10 0 14.50 14.30 14.50 14.00 14.55 3,048,200 43,397,615 14.237 4.350 4.290 4.350 4.200 4.365 10,161,630 4.2707 0.00%
2004-09-09 0 14.50 14.50 14.55 14.30 14.55 1,143,529 16,547,295 14.470 4.350 4.350 4.365 4.290 4.365 3,812,125 4.3407 0.35%
2004-09-08 0 14.45 14.45 14.50 14.30 15.30 2,645,625 38,689,900 14.624 4.335 4.335 4.350 4.290 4.590 8,819,586 4.3868 -1.37%
2004-09-07 0 14.65 14.65 14.75 13.90 15.00 3,614,999 52,396,415 14.494 4.395 4.395 4.425 4.170 4.500 12,051,139 4.3478 5.40%
2004-09-06 0 13.90 13.75 13.95 13.25 14.00 3,448,600 46,993,765 13.627 4.170 4.125 4.185 3.975 4.200 11,496,424 4.0877 2.96%
2004-09-03 0 13.50 13.50 13.55 13.30 13.95 1,744,500 23,668,975 13.568 4.050 4.050 4.065 3.990 4.185 5,815,551 4.0699 -2.53%
2004-09-02 0 13.85 13.75 13.85 13.80 14.20 1,125,538 15,896,937 14.124 4.155 4.125 4.155 4.140 4.260 3,752,149 4.2368 -1.77%
2004-09-01 0 14.10 14.10 14.15 14.05 14.25 1,102,076 15,626,428 14.179 4.230 4.230 4.245 4.215 4.275 3,673,935 4.2533 0.00%
2004-08-31 0 14.10 14.05 14.10 13.95 14.15 1,626,479 22,915,229 14.089 4.230 4.215 4.230 4.185 4.245 5,422,111 4.2263 1.08%
2004-08-30 0 13.95 13.90 13.95 13.75 13.95 274,000 3,804,450 13.885 4.185 4.170 4.185 4.125 4.185 913,420 4.1651 1.09%
2004-08-27 0 13.80 13.75 13.80 13.70 14.05 172,000 2,373,150 13.797 4.140 4.125 4.140 4.110 4.215 573,388 4.1388 -1.78%
2004-08-26 0 14.05 13.85 14.05 13.70 14.05 1,556,145 21,705,694 13.948 4.215 4.155 4.215 4.110 4.215 5,187,642 4.1841 4.46%
2004-08-25 0 13.65 13.70 13.85 13.65 14.20 1,939,390 27,112,327 13.980 4.035 4.049 4.094 4.035 4.197 6,561,384 4.1321 -2.85%
2004-08-24 0 14.05 14.05 14.10 13.55 14.10 2,243,997 30,761,052 13.708 4.153 4.153 4.168 4.005 4.168 7,591,937 4.0518 2.93%
2004-08-23 0 13.65 13.55 13.70 13.50 13.80 1,902,037 25,685,398 13.504 4.035 4.005 4.049 3.990 4.079 6,435,010 3.9915 1.87%
2004-08-20 0 13.40 13.40 13.50 13.20 13.45 246,500 3,304,225 13.405 3.961 3.961 3.990 3.902 3.976 833,964 3.9621 -1.11%
2004-08-19 0 13.55 13.50 13.60 12.95 13.60 1,852,569 24,954,511 13.470 4.005 3.990 4.020 3.828 4.020 6,267,649 3.9815 3.04%
2004-08-18 0 13.15 13.10 13.15 12.40 13.35 983,500 12,815,325 13.030 3.887 3.872 3.887 3.665 3.946 3,327,397 3.8515 6.05%
2004-08-17 0 12.40 12.35 12.40 12.40 12.95 358,500 4,543,475 12.674 3.665 3.650 3.665 3.665 3.828 1,212,885 3.7460 -2.75%
2004-08-16 0 12.75 12.65 12.85 12.60 12.90 306,500 3,904,300 12.738 3.769 3.739 3.798 3.724 3.813 1,036,957 3.7652 -1.54%
2004-08-13 0 12.95 12.95 13.00 12.70 12.95 589,000 7,556,275 12.829 3.828 3.828 3.842 3.754 3.828 1,992,717 3.7919 -0.38%
2004-08-12 0 13.00 13.00 13.05 12.50 13.10 1,880,000 24,341,925 12.948 3.842 3.842 3.857 3.695 3.872 6,360,454 3.8271 0.78%
2004-08-11 0 12.90 12.85 12.90 12.90 13.00 3,472,081 44,724,336 12.881 3.813 3.798 3.813 3.813 3.842 11,746,815 3.8074 1.18%
2004-08-10 0 12.75 12.80 12.85 12.70 13.00 1,753,500 22,409,570 12.780 3.769 3.783 3.798 3.754 3.842 5,932,477 3.7774 1.59%
2004-08-09 0 12.55 12.50 12.55 12.45 12.80 1,131,500 14,405,374 12.731 3.709 3.695 3.709 3.680 3.783 3,828,114 3.7630 -1.95%
2004-08-06 0 12.80 12.80 12.85 12.75 13.00 293,500 3,769,700 12.844 3.783 3.783 3.798 3.769 3.842 992,975 3.7964 -1.92%
2004-08-05 0 13.05 13.05 13.20 12.65 13.40 1,417,182 18,551,289 13.090 3.857 3.857 3.902 3.739 3.961 4,794,639 3.8692 1.95%
2004-08-04 0 12.80 12.75 12.90 12.50 12.90 316,500 4,009,100 12.667 3.783 3.769 3.813 3.695 3.813 1,070,789 3.7441 3.23%
2004-08-03 0 12.40 12.35 12.50 12.40 12.65 997,547 12,533,031 12.564 3.665 3.650 3.695 3.665 3.739 3,374,921 3.7136 -0.40%
2004-08-02 0 12.45 12.35 12.45 12.30 12.50 849,160 10,556,286 12.431 3.680 3.650 3.680 3.636 3.695 2,872,895 3.6744 0.00%
2004-07-30 0 12.45 12.45 12.50 12.45 12.50 693,500 8,599,150 12.400 3.680 3.680 3.695 3.680 3.695 2,346,263 3.6650 1.22%
2004-07-29 0 12.30 12.30 12.40 12.25 12.80 659,500 8,159,700 12.373 3.636 3.636 3.665 3.621 3.783 2,231,234 3.6570 -4.28%
2004-07-28 0 12.85 12.70 12.85 12.70 12.90 721,500 9,226,325 12.788 3.798 3.754 3.798 3.754 3.813 2,440,994 3.7797 0.78%
2004-07-27 0 12.75 12.70 12.75 12.70 12.95 1,068,000 13,725,025 12.851 3.769 3.754 3.769 3.754 3.828 3,613,279 3.7985 0.00%
2004-07-26 0 12.75 12.75 12.90 12.70 13.00 1,569,000 20,219,300 12.887 3.769 3.769 3.813 3.754 3.842 5,308,273 3.8090 -1.16%
2004-07-23 0 12.90 12.90 12.95 12.50 12.90 1,076,000 13,719,050 12.750 3.813 3.813 3.828 3.695 3.813 3,640,345 3.7686 3.61%
2004-07-22 0 12.45 12.40 12.45 12.40 12.70 711,000 8,938,275 12.571 3.680 3.665 3.680 3.665 3.754 2,405,470 3.7158 -2.73%
2004-07-21 0 12.80 12.75 12.80 12.50 12.80 800,500 10,111,850 12.632 3.783 3.769 3.783 3.695 3.783 2,708,268 3.7337 3.23%
2004-07-20 0 12.40 12.40 12.50 12.30 12.50 258,237 3,198,115 12.384 3.665 3.665 3.695 3.636 3.695 873,673 3.6605 0.00%
2004-07-19 0 12.40 12.35 12.40 11.95 12.50 256,000 3,171,950 12.390 3.665 3.650 3.665 3.532 3.695 866,104 3.6623 0.81%
2004-07-16 0 12.30 12.30 12.35 11.90 12.35 284,000 3,430,501 12.079 3.636 3.636 3.650 3.517 3.650 960,835 3.5703 1.23%
2004-07-15 0 12.15 12.00 12.15 11.90 12.15 365,000 4,381,433 12.004 3.591 3.547 3.591 3.517 3.591 1,234,875 3.5481 0.00%
2004-07-14 0 12.15 12.10 12.15 12.10 12.55 449,902 5,539,225 12.312 3.591 3.576 3.591 3.576 3.709 1,522,118 3.6392 -2.02%
2004-07-13 0 12.40 12.35 12.40 12.30 12.50 533,538 6,626,962 12.421 3.665 3.650 3.665 3.636 3.695 1,805,077 3.6713 -1.98%
2004-07-12 0 12.65 12.55 12.65 12.45 12.80 559,500 7,067,900 12.633 3.739 3.709 3.739 3.680 3.783 1,892,912 3.7339 0.00%
2004-07-09 0 12.65 12.50 12.70 12.20 12.70 719,500 8,965,600 12.461 3.739 3.695 3.754 3.606 3.754 2,434,227 3.6831 1.61%
2004-07-08 0 12.45 12.40 12.45 12.40 12.80 1,927,500 24,360,625 12.638 3.680 3.665 3.680 3.665 3.783 6,521,157 3.7356 0.40%
2004-07-07 0 12.40 12.35 12.45 12.35 12.50 806,112 9,988,166 12.391 3.665 3.650 3.680 3.650 3.695 2,727,255 3.6624 -1.59%
2004-07-06 0 12.60 12.35 12.60 12.10 12.70 2,102,584 26,384,616 12.549 3.724 3.650 3.724 3.576 3.754 7,113,505 3.7091 4.56%
2004-07-05 0 12.05 12.05 12.10 11.85 12.10 304,000 3,654,292 12.021 3.562 3.562 3.576 3.503 3.576 1,028,499 3.5530 -1.63%
2004-07-02 0 12.25 12.20 12.30 11.55 12.30 1,694,558 20,261,299 11.957 3.621 3.606 3.636 3.414 3.636 5,733,063 3.5341 3.38%
2004-06-30 0 11.85 11.65 11.90 11.30 11.95 2,585,598 29,960,369 11.587 3.503 3.443 3.517 3.340 3.532 8,747,648 3.4250 5.80%
2004-06-29 0 11.20 11.15 11.25 11.05 11.25 612,000 6,809,493 11.127 3.310 3.296 3.325 3.266 3.325 2,070,531 3.2888 0.00%
2004-06-28 0 11.20 11.20 11.25 10.95 11.25 827,525 9,198,048 11.115 3.310 3.310 3.325 3.237 3.325 2,799,700 3.2854 0.90%
2004-06-25 0 11.10 11.10 11.15 11.00 11.20 1,732,000 19,198,100 11.084 3.281 3.281 3.296 3.251 3.310 5,859,738 3.2763 0.91%
2004-06-24 0 11.00 10.95 11.00 10.95 11.05 4,457,500 49,039,850 11.002 3.251 3.237 3.251 3.237 3.266 15,080,705 3.2518 0.46%
2004-06-23 0 10.95 10.95 11.00 10.90 11.10 1,778,500 19,519,950 10.976 3.237 3.237 3.251 3.222 3.281 6,017,058 3.2441 0.00%
2004-06-21 0 10.95 10.95 11.00 10.90 11.20 1,460,999 16,075,364 11.003 3.237 3.237 3.251 3.222 3.310 4,942,882 3.2522 -2.23%
2004-06-18 0 11.20 11.20 11.35 11.10 11.45 990,500 11,168,925 11.276 3.310 3.310 3.355 3.281 3.384 3,351,080 3.3329 -3.03%
2004-06-17 0 11.55 11.35 11.60 11.25 11.55 547,000 6,223,575 11.378 3.414 3.355 3.429 3.325 3.414 1,850,622 3.3630 1.32%
2004-06-16 0 11.40 11.40 11.45 11.30 11.75 530,001 6,101,736 11.513 3.370 3.370 3.384 3.340 3.473 1,793,110 3.4029 -2.15%
2004-06-15 0 11.65 11.55 11.70 11.50 11.75 1,135,500 13,224,325 11.646 3.443 3.414 3.458 3.399 3.473 3,841,647 3.4424 1.30%
2004-06-14 0 11.50 11.50 11.60 11.50 11.85 1,242,000 14,546,700 11.712 3.399 3.399 3.429 3.399 3.503 4,201,960 3.4619 -1.29%
2004-06-11 0 11.65 11.65 11.70 11.55 11.80 1,357,509 15,829,609 11.661 3.443 3.443 3.458 3.414 3.488 4,592,752 3.4466 1.75%
2004-06-10 0 11.45 11.45 11.50 11.00 12.00 6,774,747 78,004,279 11.514 3.384 3.384 3.399 3.251 3.547 22,920,463 3.4033 -4.18%
2004-06-09 0 11.95 11.95 12.00 11.85 12.35 1,512,000 18,370,050 12.150 3.532 3.532 3.547 3.503 3.650 5,115,429 3.5911 -2.05%
2004-06-08 0 12.20 12.15 12.20 12.20 12.50 984,000 12,099,067 12.296 3.606 3.591 3.606 3.606 3.695 3,329,089 3.6343 -1.61%
2004-06-07 0 12.40 12.35 12.40 12.20 12.55 1,365,073 16,903,537 12.383 3.665 3.650 3.665 3.606 3.709 4,618,343 3.6601 -0.40%
2004-06-04 0 12.45 12.40 12.45 12.45 12.55 792,500 9,915,375 12.512 3.680 3.665 3.680 3.680 3.709 2,681,202 3.6981 -0.80%
2004-06-03 0 12.55 12.50 12.55 12.50 12.95 2,716,000 34,334,725 12.642 3.709 3.695 3.709 3.695 3.828 9,188,827 3.7366 -3.09%
2004-06-02 0 12.95 12.65 12.95 12.40 12.95 1,555,000 19,695,325 12.666 3.828 3.739 3.828 3.665 3.828 5,260,908 3.7437 2.78%
2004-06-01 0 12.60 12.50 12.55 12.55 13.00 872,500 11,082,493 12.702 3.724 3.695 3.709 3.709 3.842 2,951,860 3.7544 -1.56%
2004-05-31 0 12.80 12.80 12.85 12.40 13.05 7,408,500 93,845,208 12.667 3.783 3.783 3.798 3.665 3.857 25,064,589 3.7441 1.59%
2004-05-28 0 12.60 12.55 12.60 12.30 13.05 11,007,549 139,512,416 12.674 3.724 3.709 3.724 3.636 3.857 37,240,965 3.7462 4.13%
2004-05-27 0 12.10 12.10 12.15 11.95 12.35 3,837,000 46,451,411 12.106 3.576 3.576 3.591 3.532 3.650 12,981,417 3.5783 3.86%
2004-05-25 0 11.65 11.60 11.70 11.50 11.80 1,567,500 18,228,175 11.629 3.443 3.429 3.458 3.399 3.488 5,303,198 3.4372 0.43%
2004-05-24 0 11.60 11.55 11.65 11.30 11.90 789,000 9,093,800 11.526 3.429 3.414 3.443 3.340 3.517 2,669,361 3.4067 -0.85%
2004-05-21 0 11.70 11.65 11.70 10.90 11.70 1,317,500 15,030,300 11.408 3.458 3.443 3.458 3.222 3.458 4,457,393 3.3720 7.34%
2004-05-20 0 10.90 10.85 10.90 10.75 11.05 1,601,500 17,450,275 10.896 3.222 3.207 3.222 3.177 3.266 5,418,228 3.2207 0.00%
2004-05-19 0 10.90 10.80 10.90 10.50 11.15 2,743,676 29,448,888 10.733 3.222 3.192 3.222 3.104 3.296 9,282,461 3.1725 9.00%
2004-05-18 0 10.00 10.00 10.10 9.600 10.25 2,881,164 28,715,479 9.9666 2.956 2.956 2.985 2.838 3.030 9,747,613 2.9459 4.17%
2004-05-17 0 9.600 9.500 9.600 9.300 10.05 2,026,000 19,362,750 9.5571 2.838 2.808 2.838 2.749 2.971 6,854,405 2.8249 -5.88%
2004-05-14 0 10.20 10.10 10.20 10.05 10.45 1,351,000 13,919,951 10.303 3.015 2.985 3.015 2.971 3.089 4,570,731 3.0455 -1.92%
2004-05-13 0 10.40 10.35 10.45 10.30 10.85 1,164,557 12,354,576 10.609 3.074 3.059 3.089 3.044 3.207 3,939,953 3.1357 -4.15%
2004-05-12 0 10.85 10.80 10.85 10.65 11.20 3,990,530 43,651,207 10.939 3.207 3.192 3.207 3.148 3.310 13,500,843 3.2332 3.33%
2004-05-11 0 10.50 10.35 10.40 9.900 10.50 2,671,000 27,583,675 10.327 3.104 3.059 3.074 2.926 3.104 9,036,582 3.0524 3.96%
2004-05-10 0 10.10 9.950 10.05 9.850 10.60 2,966,000 29,817,875 10.053 2.985 2.941 2.971 2.911 3.133 10,034,632 2.9715 -7.76%
2004-05-07 0 10.95 10.95 11.00 10.85 11.25 1,218,000 13,386,850 10.991 3.237 3.237 3.251 3.207 3.325 4,120,763 3.2486 -2.67%
2004-05-06 0 11.25 11.20 11.25 11.00 11.40 2,379,258 26,673,063 11.211 3.325 3.310 3.325 3.251 3.370 8,049,554 3.3136 2.27%
2004-05-05 0 11.00 11.00 11.05 10.85 11.15 928,644 10,195,059 10.978 3.251 3.251 3.266 3.207 3.296 3,141,807 3.2450 0.00%
2004-05-04 0 11.00 10.95 11.00 10.85 11.10 3,229,756 35,555,593 11.009 3.251 3.237 3.251 3.207 3.281 10,926,977 3.2539 1.38%
2004-05-03 0 10.85 10.80 10.85 10.80 11.35 3,170,000 34,818,565 10.984 3.207 3.192 3.207 3.192 3.355 10,724,809 3.2465 -4.41%
2004-04-30 0 11.35 11.30 11.35 11.30 11.65 1,629,500 18,554,325 11.387 3.355 3.340 3.355 3.340 3.443 5,512,958 3.3656 -2.58%
2004-04-29 0 11.65 11.60 11.70 11.45 11.75 957,500 11,138,175 11.633 3.443 3.429 3.458 3.384 3.473 3,239,434 3.4383 -2.92%
2004-04-28 0 12.00 11.95 12.00 11.95 12.00 310,500 3,721,357 11.985 3.547 3.532 3.547 3.532 3.547 1,050,490 3.5425 0.42%
2004-04-27 0 11.95 11.90 11.95 11.80 12.05 392,019 4,687,420 11.957 3.532 3.517 3.532 3.488 3.562 1,326,287 3.5342 -0.42%
2004-04-26 0 12.00 11.90 12.00 11.70 12.10 1,409,000 16,770,880 11.903 3.547 3.517 3.547 3.458 3.576 4,766,958 3.5182 0.00%
2004-04-23 0 12.00 12.00 12.05 11.90 12.35 2,926,500 35,262,607 12.049 3.547 3.547 3.562 3.517 3.650 9,900,995 3.5615 0.84%
2004-04-22 0 11.90 11.85 11.90 11.70 12.25 1,641,500 19,589,836 11.934 3.517 3.503 3.517 3.458 3.621 5,553,556 3.5274 -0.83%
2004-04-21 0 12.00 12.00 12.05 12.00 12.30 1,350,280 16,348,224 12.107 3.547 3.547 3.562 3.547 3.636 4,568,295 3.5786 -2.83%
2004-04-20 0 12.35 12.35 12.40 12.30 12.40 788,000 9,729,725 12.347 3.650 3.650 3.665 3.636 3.665 2,665,978 3.6496 -0.40%
2004-04-19 0 12.40 12.35 12.40 12.35 12.50 520,000 6,443,175 12.391 3.665 3.650 3.665 3.650 3.695 1,759,275 3.6624 -1.20%
2004-04-16 0 12.55 12.45 12.55 12.25 12.55 1,527,000 18,920,800 12.391 3.709 3.680 3.709 3.621 3.709 5,166,178 3.6624 2.03%
2004-04-15 0 12.30 12.25 12.30 12.00 12.95 3,676,500 45,993,250 12.510 3.636 3.621 3.636 3.547 3.828 12,438,410 3.6977 -4.28%
2004-04-14 0 12.85 12.85 12.90 12.80 13.40 1,296,934 16,829,968 12.977 3.798 3.798 3.813 3.783 3.961 4,387,814 3.8356 -5.17%
2004-04-13 0 13.70 13.65 13.70 13.65 13.80 2,802,500 38,308,700 13.669 4.005 3.990 4.005 3.990 4.034 9,586,436 3.9961 0.74%
2004-04-08 0 13.60 13.60 13.65 13.45 13.65 3,128,438 42,545,069 13.599 3.976 3.976 3.990 3.932 3.990 10,701,364 3.9757 -0.37%
2004-04-07 0 13.65 13.60 13.65 13.35 13.65 3,791,000 51,426,125 13.565 3.990 3.976 3.990 3.903 3.990 12,967,772 3.9657 0.74%
2004-04-06 0 13.55 13.55 13.60 13.50 13.65 2,123,500 28,856,825 13.589 3.961 3.961 3.976 3.947 3.990 7,263,799 3.9727 1.88%
2004-04-02 0 13.30 13.25 13.35 12.80 13.40 2,853,542 37,610,533 13.180 3.888 3.874 3.903 3.742 3.917 9,761,034 3.8531 3.91%
2004-04-01 0 12.80 12.75 12.80 12.65 12.90 2,421,763 30,850,951 12.739 3.742 3.727 3.742 3.698 3.771 8,284,059 3.7241 1.19%
2004-03-31 0 12.65 12.60 12.65 12.55 12.85 1,570,500 19,885,050 12.662 3.698 3.683 3.698 3.669 3.757 5,372,167 3.7015 -1.56%
2004-03-30 0 12.85 12.75 12.80 12.65 12.90 2,200,500 28,098,200 12.769 3.757 3.727 3.742 3.698 3.771 7,527,191 3.7329 1.98%
2004-03-29 0 12.60 12.55 12.60 12.55 12.70 202,000 2,551,800 12.633 3.683 3.669 3.683 3.669 3.713 690,976 3.6930 -0.79%
2004-03-26 0 12.70 12.65 12.70 12.55 12.80 594,000 7,510,700 12.644 3.713 3.698 3.713 3.669 3.742 2,031,880 3.6964 1.60%
2004-03-25 0 12.50 12.45 12.50 12.50 12.70 912,500 11,435,850 12.532 3.654 3.640 3.654 3.654 3.713 3,121,364 3.6637 -1.57%
2004-03-24 0 12.70 12.70 12.75 12.65 12.80 1,474,500 18,797,800 12.749 3.713 3.713 3.727 3.698 3.742 5,043,782 3.7269 0.79%
2004-03-23 0 12.60 12.60 12.70 12.60 12.85 1,168,500 14,863,825 12.720 3.683 3.683 3.713 3.683 3.757 3,997,056 3.7187 0.00%
2004-03-22 0 12.60 12.60 12.65 12.60 12.85 214,000 2,714,875 12.686 3.683 3.683 3.698 3.683 3.757 732,024 3.7087 -1.95%
2004-03-19 0 12.85 12.80 12.95 12.80 13.00 308,500 3,989,225 12.931 3.757 3.742 3.786 3.742 3.800 1,055,278 3.7803 0.39%
2004-03-18 0 12.80 12.80 12.95 12.75 13.25 3,052,999 39,928,589 13.078 3.742 3.742 3.786 3.727 3.874 10,443,311 3.8234 -3.40%
2004-03-17 0 13.25 13.20 13.30 12.95 13.25 2,923,500 38,407,883 13.138 3.874 3.859 3.888 3.786 3.874 10,000,338 3.8407 3.92%
2004-03-16 0 12.75 12.75 12.80 12.55 12.90 1,086,500 13,907,704 12.800 3.727 3.727 3.742 3.669 3.771 3,716,561 3.7421 0.00%
2004-03-15 0 12.75 12.75 12.90 12.70 13.15 1,090,000 14,049,245 12.889 3.727 3.727 3.771 3.713 3.844 3,728,534 3.7680 -1.92%
2004-03-12 0 13.00 13.00 13.05 12.40 13.05 2,817,000 35,871,500 12.734 3.800 3.800 3.815 3.625 3.815 9,636,036 3.7226 0.78%
2004-03-11 0 12.90 12.85 12.95 12.65 13.00 2,346,500 30,254,700 12.894 3.771 3.757 3.786 3.698 3.800 8,026,609 3.7693 -0.39%
2004-03-10 0 12.95 12.95 13.00 12.60 13.10 4,085,937 52,965,737 12.963 3.786 3.786 3.800 3.683 3.830 13,976,655 3.7896 1.97%
2004-03-09 0 12.70 12.80 12.85 12.50 13.25 1,781,977 23,286,380 13.068 3.713 3.742 3.757 3.654 3.874 6,095,561 3.8202 -4.15%
2004-03-08 0 13.25 13.25 13.35 13.10 13.40 4,930,500 65,182,753 13.220 3.874 3.874 3.903 3.830 3.917 16,865,629 3.8648 1.53%
2004-03-05 0 13.05 13.05 13.10 13.05 13.35 612,500 8,087,575 13.204 3.815 3.815 3.830 3.815 3.903 2,095,162 3.8601 -0.38%
2004-03-04 0 13.10 13.00 13.10 12.90 13.15 3,216,997 41,820,649 13.000 3.830 3.800 3.830 3.771 3.844 11,004,295 3.8004 2.75%
2004-03-03 0 12.75 12.80 13.00 12.75 13.50 1,729,208 22,774,121 13.170 3.727 3.742 3.800 3.727 3.947 5,915,055 3.8502 -4.14%
2004-03-02 0 13.30 13.10 13.30 13.30 13.50 1,667,000 22,238,570 13.340 3.888 3.830 3.888 3.888 3.947 5,702,262 3.9000 -0.37%
2004-03-01 0 13.35 13.40 13.45 13.35 13.55 1,221,213 16,391,326 13.422 3.903 3.917 3.932 3.903 3.961 4,177,370 3.9238 -0.37%
2004-02-27 0 13.40 13.35 13.45 13.10 13.45 1,017,500 13,399,800 13.169 3.917 3.903 3.932 3.830 3.932 3,480,535 3.8499 3.08%
2004-02-26 0 13.00 13.00 13.05 12.75 13.05 2,851,500 37,026,475 12.985 3.800 3.800 3.815 3.727 3.815 9,754,049 3.7960 2.36%
2004-02-25 0 12.70 12.70 12.75 12.70 13.35 2,649,249 34,262,147 12.933 3.713 3.713 3.727 3.713 3.903 9,062,215 3.7808 -4.51%
2004-02-24 0 13.30 13.30 13.35 13.20 13.80 1,695,500 22,688,975 13.382 3.888 3.888 3.903 3.859 4.034 5,799,751 3.9121 -4.32%
2004-02-23 0 13.90 13.80 13.90 13.80 14.00 4,368,000 60,608,028 13.875 4.064 4.034 4.064 4.034 4.093 14,941,500 4.0564 -1.07%
2004-02-20 0 14.05 13.95 14.05 13.75 14.05 3,344,741 46,166,864 13.803 4.107 4.078 4.107 4.020 4.107 11,441,265 4.0351 3.31%
2004-02-19 0 13.60 13.50 13.75 13.50 13.75 1,018,000 13,952,600 13.706 3.976 3.947 4.020 3.947 4.020 3,482,245 4.0068 -0.37%
2004-02-18 0 13.65 13.55 13.60 13.60 13.80 2,291,500 31,352,428 13.682 3.990 3.961 3.976 3.976 4.034 7,838,472 3.9998 0.37%
2004-02-17 0 13.60 13.55 13.60 13.60 13.80 1,756,797 23,993,467 13.658 3.976 3.961 3.976 3.976 4.034 6,009,428 3.9926 1.12%
2004-02-16 0 13.45 13.40 13.45 13.40 13.80 2,308,500 31,618,025 13.696 3.932 3.917 3.932 3.917 4.034 7,896,624 4.0040 -0.74%
2004-02-13 0 13.55 13.55 13.80 13.50 13.85 1,537,500 21,159,500 13.762 3.961 3.961 4.034 3.947 4.049 5,259,285 4.0233 -1.45%
2004-02-12 0 13.75 13.70 13.75 13.70 14.25 1,327,043 18,397,891 13.864 4.020 4.005 4.020 4.005 4.166 4,539,380 4.0530 -2.48%
2004-02-11 0 14.10 14.05 14.20 14.10 14.50 1,667,000 23,946,200 14.365 4.122 4.107 4.151 4.122 4.239 5,702,262 4.1994 -2.08%
2004-02-10 0 14.40 14.35 14.40 14.10 14.45 4,374,040 62,504,129 14.290 4.210 4.195 4.210 4.122 4.224 14,962,161 4.1775 1.77%
2004-02-09 0 14.15 14.10 14.15 13.45 14.30 5,795,500 80,537,075 13.896 4.137 4.122 4.137 3.932 4.180 19,824,511 4.0625 6.39%
2004-02-06 0 13.30 13.25 13.40 13.10 13.50 2,938,500 39,243,975 13.355 3.888 3.874 3.917 3.830 3.947 10,051,648 3.9042 1.53%
2004-02-05 0 13.10 13.05 13.10 12.95 13.35 1,786,000 23,518,875 13.168 3.830 3.815 3.830 3.786 3.903 6,109,322 3.8497 -1.13%
2004-02-04 0 13.25 13.25 13.30 13.20 13.60 3,989,529 53,389,620 13.382 3.874 3.874 3.888 3.859 3.976 13,646,874 3.9122 0.38%
2004-02-03 0 13.20 13.15 13.20 12.85 13.30 3,711,500 48,766,653 13.139 3.859 3.844 3.859 3.757 3.888 12,695,828 3.8412 1.54%
2004-02-02 0 13.00 12.95 13.10 12.50 13.00 4,618,066 60,118,938 13.018 3.800 3.786 3.830 3.654 3.800 15,796,894 3.8057 -1.14%
2004-01-30 0 13.15 13.10 13.15 12.80 13.35 3,398,398 44,198,166 13.006 3.844 3.830 3.844 3.742 3.903 11,624,809 3.8021 1.94%
2004-01-29 0 12.90 12.75 12.90 12.30 13.00 6,030,171 76,368,337 12.664 3.771 3.727 3.771 3.596 3.800 20,627,244 3.7023 0.00%
2004-01-28 0 12.90 12.90 13.00 12.85 13.05 4,508,276 58,475,272 12.971 3.771 3.771 3.800 3.757 3.815 15,421,338 3.7918 -1.15%
2004-01-27 0 13.05 13.05 13.20 13.00 13.85 5,969,500 78,655,475 13.176 3.815 3.815 3.859 3.800 4.049 20,419,708 3.8519 -5.78%
2004-01-26 0 13.85 13.80 13.85 13.75 14.20 2,433,167 33,752,132 13.872 4.049 4.034 4.049 4.020 4.151 8,323,069 4.0553 -0.72%
2004-01-21 0 13.95 13.90 13.95 13.60 14.40 3,890,000 54,293,178 13.957 4.078 4.064 4.078 3.976 4.210 13,306,418 4.0802 2.57%
2004-01-20 0 13.60 13.60 13.70 13.10 13.75 7,115,293 95,849,743 13.471 3.976 3.976 4.005 3.830 4.020 24,339,091 3.9381 3.82%
2004-01-19 0 13.10 13.10 13.15 13.00 13.25 1,293,500 16,987,082 13.133 3.830 3.830 3.844 3.800 3.874 4,424,641 3.8392 -0.76%
2004-01-16 0 13.20 13.15 13.20 13.05 13.35 1,775,500 23,431,873 13.197 3.859 3.844 3.859 3.815 3.903 6,073,405 3.8581 -1.12%
2004-01-15 0 13.35 13.30 13.35 13.15 13.50 2,015,535 26,892,630 13.343 3.903 3.888 3.903 3.844 3.947 6,894,486 3.9006 0.00%
2004-01-14 0 13.35 13.30 13.35 12.80 13.50 4,826,995 63,905,509 13.239 3.903 3.888 3.903 3.742 3.947 16,511,572 3.8703 4.30%
2004-01-13 0 12.80 12.80 12.85 12.40 13.05 5,394,963 68,950,584 12.781 3.742 3.742 3.757 3.625 3.815 18,454,405 3.7363 0.39%
2004-01-12 0 12.75 12.70 12.75 12.25 12.75 3,614,463 45,462,704 12.578 3.727 3.713 3.727 3.581 3.727 12,363,896 3.6771 4.08%
2004-01-09 0 12.25 12.20 12.25 12.10 12.35 2,852,193 34,873,131 12.227 3.581 3.567 3.581 3.537 3.610 9,756,420 3.5744 1.66%
2004-01-08 0 12.05 12.05 12.10 11.80 12.45 2,558,741 31,196,517 12.192 3.523 3.523 3.537 3.450 3.640 8,752,616 3.5643 -3.21%
2004-01-07 0 12.45 12.30 12.45 12.10 12.75 7,675,747 95,788,439 12.479 3.640 3.596 3.640 3.537 3.727 26,256,221 3.6482 2.89%
2004-01-06 0 12.10 12.00 12.10 11.05 12.15 15,777,808 184,243,444 11.677 3.537 3.508 3.537 3.230 3.552 53,970,723 3.4138 11.52%
2004-01-05 0 10.85 10.85 10.95 10.10 11.05 12,777,979 136,730,297 10.700 3.172 3.172 3.201 2.953 3.230 43,709,289 3.1282 6.37%
2004-01-02 0 10.20 10.15 10.20 10.15 10.20 992,603 10,107,236 10.183 2.982 2.967 2.982 2.967 2.982 3,395,370 2.9768 0.49%
2003-12-31 0 10.15 10.05 10.15 9.950 10.15 1,341,500 13,523,220 10.081 2.967 2.938 2.967 2.909 2.967 4,588,833 2.9470 -0.49%
2003-12-30 0 10.20 10.10 10.20 9.800 10.25 974,633 9,754,727 10.009 2.982 2.953 2.982 2.865 2.996 3,333,901 2.9259 5.15%
2003-12-29 0 9.700 9.700 9.800 9.650 9.750 669,500 6,518,650 9.7366 2.836 2.836 2.865 2.821 2.850 2,290,141 2.8464 -0.51%
2003-12-24 0 9.750 9.700 9.750 9.700 9.800 151,280 1,474,288 9.7454 2.850 2.836 2.850 2.836 2.865 517,479 2.8490 0.52%
2003-12-23 0 9.700 9.700 9.750 9.700 9.800 600,928 5,852,366 9.7389 2.836 2.836 2.850 2.836 2.865 2,055,578 2.8471 0.00%
2003-12-22 0 9.700 9.700 9.750 9.700 9.850 1,069,464 10,425,651 9.7485 2.836 2.836 2.850 2.836 2.880 3,658,287 2.8499 0.52%
2003-12-19 0 9.650 9.600 9.700 9.600 9.950 2,198,238 21,348,322 9.7116 2.821 2.806 2.836 2.806 2.909 7,519,454 2.8391 -1.53%
2003-12-18 0 9.800 9.800 9.850 9.700 10.00 1,044,500 10,278,025 9.8401 2.865 2.865 2.880 2.836 2.923 3,572,893 2.8767 0.00%
2003-12-17 0 9.800 9.750 9.800 9.600 10.10 870,000 8,548,075 9.8254 2.865 2.850 2.865 2.806 2.953 2,975,986 2.8724 -2.00%
2003-12-16 0 10.00 10.05 10.10 9.750 10.30 440,808 4,440,713 10.074 2.923 2.938 2.953 2.850 3.011 1,507,860 2.9450 -2.44%
2003-12-15 0 10.25 10.25 10.30 10.15 10.45 557,000 5,724,725 10.278 2.996 2.996 3.011 2.967 3.055 1,905,315 3.0046 -0.49%
2003-12-12 0 10.30 10.30 10.35 10.25 10.50 1,939,500 20,040,765 10.333 3.011 3.011 3.026 2.996 3.070 6,634,395 3.0207 0.49%
2003-12-11 0 10.25 10.25 10.30 10.15 10.35 552,500 5,681,100 10.283 2.996 2.996 3.011 2.967 3.026 1,889,922 3.0060 -1.44%
2003-12-10 0 10.40 10.35 10.40 10.30 10.45 1,482,500 15,421,655 10.402 3.040 3.026 3.040 3.011 3.055 5,071,148 3.0411 0.00%
2003-12-09 0 10.40 10.30 10.45 10.35 10.50 739,500 7,692,400 10.402 3.040 3.011 3.055 3.026 3.070 2,529,588 3.0410 0.97%
2003-12-08 0 10.30 10.25 10.30 10.25 10.40 121,000 1,253,150 10.357 3.011 2.996 3.011 2.996 3.040 413,901 3.0277 -0.48%
2003-12-05 0 10.35 10.35 10.40 10.20 10.45 259,286 2,687,053 10.363 3.026 3.026 3.040 2.982 3.055 886,933 3.0296 0.98%
2003-12-04 0 10.25 10.25 10.30 10.15 10.35 1,871,500 19,159,200 10.237 2.996 2.996 3.011 2.967 3.026 6,401,790 2.9928 -0.97%
2003-12-03 0 10.35 10.30 10.35 10.30 10.45 1,297,000 13,461,125 10.379 3.026 3.011 3.026 3.011 3.055 4,436,613 3.0341 -0.96%
2003-12-02 0 10.45 10.40 10.45 10.35 10.55 1,522,000 15,907,400 10.452 3.055 3.040 3.055 3.026 3.084 5,206,264 3.0554 0.97%
2003-12-01 0 10.35 10.25 10.30 10.00 10.55 2,471,000 25,690,025 10.397 3.026 2.996 3.011 2.923 3.084 8,452,483 3.0393 3.50%
2003-11-28 0 10.00 9.900 10.00 9.450 10.05 2,874,000 28,378,875 9.8743 2.923 2.894 2.923 2.763 2.938 9,831,014 2.8867 5.82%
2003-11-27 0 9.450 9.450 9.500 9.400 9.500 1,590,500 14,982,775 9.4202 2.763 2.763 2.777 2.748 2.777 5,440,581 2.7539 -0.53%
2003-11-26 0 9.500 9.450 9.500 9.400 9.600 827,500 7,844,950 9.4803 2.777 2.763 2.777 2.748 2.806 2,830,607 2.7715 -0.52%
2003-11-25 0 9.550 9.500 9.550 9.350 9.650 973,500 9,288,195 9.5410 2.792 2.777 2.792 2.733 2.821 3,330,025 2.7892 2.69%
2003-11-24 0 9.300 9.250 9.300 9.200 9.550 600,000 5,610,700 9.3512 2.719 2.704 2.719 2.690 2.792 2,052,404 2.7337 -2.62%
2003-11-21 0 9.550 9.550 9.600 9.450 9.700 365,000 3,475,225 9.5212 2.792 2.792 2.806 2.763 2.836 1,248,546 2.7834 -1.55%
2003-11-20 0 9.700 9.700 9.750 9.600 9.700 70,500 680,900 9.6582 2.836 2.836 2.850 2.806 2.836 241,157 2.8235 2.11%
2003-11-19 0 9.500 9.450 9.500 9.500 9.650 636,717 6,082,168 9.5524 2.777 2.763 2.777 2.777 2.821 2,178,001 2.7925 -1.55%
2003-11-18 0 9.650 9.650 9.700 9.600 9.900 795,392 7,726,579 9.7142 2.821 2.821 2.836 2.806 2.894 2,720,776 2.8398 -3.02%
2003-11-17 0 9.950 9.900 10.00 9.900 10.05 726,099 7,259,645 9.9981 2.909 2.894 2.923 2.894 2.938 2,483,747 2.9229 -1.00%
2003-11-14 0 10.05 10.00 10.10 10.05 10.20 651,000 6,587,825 10.120 2.938 2.923 2.953 2.938 2.982 2,226,858 2.9583 -0.50%
2003-11-13 0 10.10 10.10 10.15 9.950 10.20 632,529 6,351,511 10.041 2.953 2.953 2.967 2.909 2.982 2,163,675 2.9355 -0.49%
2003-11-12 0 10.15 9.950 10.20 9.950 10.15 105,000 1,048,850 9.9890 2.967 2.909 2.982 2.909 2.967 359,171 2.9202 1.00%
2003-11-11 0 10.05 10.00 10.10 10.05 10.10 19,500 196,250 10.064 2.938 2.923 2.953 2.938 2.953 66,703 2.9421 -0.99%
2003-11-10 0 10.15 10.05 10.15 9.900 10.15 205,500 2,060,950 10.029 2.967 2.938 2.967 2.894 2.967 702,948 2.9319 2.53%
2003-11-07 0 9.900 9.900 10.10 9.900 10.15 929,961 9,316,868 10.019 2.894 2.894 2.953 2.894 2.967 3,181,093 2.9288 -0.50%
2003-11-06 0 9.950 9.950 10.00 9.850 10.50 1,057,268 10,654,661 10.078 2.909 2.909 2.923 2.880 3.070 3,616,568 2.9461 -2.93%
2003-11-05 0 10.25 10.20 10.25 10.20 10.40 419,000 4,320,150 10.311 2.996 2.982 2.996 2.982 3.040 1,433,262 3.0142 -0.49%
2003-11-04 0 10.30 10.30 10.35 10.30 10.40 347,676 3,603,028 10.363 3.011 3.011 3.026 3.011 3.040 1,189,286 3.0296 -0.96%
2003-11-03 0 10.40 10.35 10.40 10.40 10.55 1,149,000 11,966,700 10.415 3.040 3.026 3.040 3.040 3.084 3,930,353 3.0447 0.97%
2003-10-31 0 10.30 10.30 10.35 10.30 10.50 524,058 5,445,642 10.391 3.011 3.011 3.026 3.011 3.070 1,792,631 3.0378 -1.44%
2003-10-30 0 10.45 10.40 10.45 10.35 10.50 1,734,000 18,044,680 10.406 3.055 3.040 3.055 3.026 3.070 5,931,447 3.0422 -0.48%
2003-10-29 0 10.50 10.45 10.50 10.35 10.65 705,000 7,387,425 10.479 3.070 3.055 3.070 3.026 3.113 2,411,575 3.0633 0.96%
2003-10-28 0 10.40 10.40 10.45 10.40 10.55 412,500 4,314,450 10.459 3.040 3.040 3.055 3.040 3.084 1,411,028 3.0577 -0.48%
2003-10-27 0 10.45 10.30 10.40 10.40 10.50 85,000 891,050 10.483 3.055 3.011 3.040 3.040 3.070 290,757 3.0646 -0.48%
2003-10-24 0 10.50 10.50 10.55 10.45 10.65 357,000 3,757,525 10.525 3.070 3.070 3.084 3.055 3.113 1,221,180 3.0770 0.48%
2003-10-23 0 10.45 10.40 10.45 10.40 10.90 677,866 7,180,554 10.593 3.055 3.040 3.055 3.040 3.187 2,318,758 3.0967 -4.57%
2003-10-22 0 10.95 10.80 11.00 10.80 11.05 1,354,000 14,850,150 10.968 3.201 3.157 3.216 3.157 3.230 4,631,591 3.2063 0.92%
2003-10-21 0 10.85 10.85 10.90 10.55 10.90 718,000 7,702,725 10.728 3.172 3.172 3.187 3.084 3.187 2,456,043 3.1362 2.84%
2003-10-20 0 10.55 10.55 10.60 10.50 10.90 679,000 7,371,129 10.856 3.084 3.084 3.099 3.070 3.187 2,322,637 3.1736 -1.86%
2003-10-17 0 10.75 10.70 10.90 10.70 10.95 387,129 4,218,817 10.898 3.143 3.128 3.187 3.128 3.201 1,324,242 3.1858 -0.92%
2003-10-16 0 10.85 10.80 10.85 10.75 11.10 264,500 2,878,025 10.881 3.172 3.157 3.172 3.143 3.245 904,768 3.1810 -1.36%
2003-10-15 0 11.00 10.95 11.00 10.70 11.05 613,143 6,718,719 10.958 3.216 3.201 3.216 3.128 3.230 2,097,362 3.2034 0.00%
2003-10-14 0 11.00 10.95 11.00 10.95 11.20 1,935,365 21,305,854 11.009 3.216 3.201 3.216 3.201 3.274 6,620,251 3.2183 0.46%
2003-10-13 0 10.95 10.95 11.00 10.85 11.00 822,500 9,006,780 10.950 3.201 3.201 3.216 3.172 3.216 2,813,504 3.2013 0.00%
2003-10-10 0 10.95 10.85 10.95 10.60 11.05 1,752,571 18,855,347 10.759 3.201 3.172 3.201 3.099 3.230 5,994,972 3.1452 4.29%
2003-10-09 0 10.50 10.45 10.50 10.05 10.65 4,135,500 43,251,166 10.459 3.070 3.055 3.070 2.938 3.113 14,146,194 3.0574 0.96%
2003-10-08 0 10.40 10.40 10.45 10.25 10.80 927,729 9,766,088 10.527 3.040 3.040 3.055 2.996 3.157 3,173,458 3.0774 -2.80%
2003-10-07 0 10.70 10.70 10.80 10.60 11.00 1,211,072 12,972,013 10.711 3.128 3.128 3.157 3.099 3.216 4,142,681 3.1313 -3.60%
2003-10-06 0 11.10 11.05 11.15 11.05 11.45 1,575,564 17,750,939 11.266 3.245 3.230 3.260 3.230 3.347 5,389,489 3.2936 -0.89%
2003-10-03 0 11.20 11.20 11.25 10.95 11.30 3,677,703 40,916,953 11.126 3.274 3.274 3.289 3.201 3.303 12,580,220 3.2525 2.28%
2003-10-02 0 10.95 10.90 11.00 10.85 11.20 2,806,069 30,871,220 11.002 3.201 3.187 3.216 3.172 3.274 9,598,645 3.2162 3.30%
2003-09-30 0 10.60 10.60 10.65 10.50 10.70 299,000 3,158,800 10.565 3.099 3.099 3.113 3.070 3.128 1,022,781 3.0884 0.95%
2003-09-29 0 10.50 10.50 10.65 10.50 10.70 306,369 3,262,006 10.647 3.070 3.070 3.113 3.070 3.128 1,047,988 3.1126 -1.41%
2003-09-26 0 10.65 10.60 10.75 10.60 10.85 1,946,000 20,755,175 10.666 3.113 3.099 3.143 3.099 3.172 6,656,630 3.1180 -2.74%
2003-09-25 0 10.95 10.90 10.95 10.80 11.25 2,150,150 23,675,117 11.011 3.201 3.187 3.201 3.157 3.289 7,354,960 3.2189 -0.18%
2003-09-24 0 11.10 11.10 11.25 10.10 11.40 2,040,418 22,290,652 10.925 3.207 3.207 3.250 2.918 3.294 7,062,315 3.1563 9.90%
2003-09-23 0 10.10 10.10 10.15 9.750 10.20 520,387 5,201,761 9.9959 2.918 2.918 2.933 2.817 2.947 1,801,169 2.8880 3.06%
2003-09-22 0 9.800 9.800 9.850 9.600 10.10 1,088,800 10,618,275 9.7523 2.831 2.831 2.846 2.774 2.918 3,768,565 2.8176 -3.92%
2003-09-19 0 10.20 10.25 10.40 10.00 10.50 958,000 9,669,325 10.093 2.947 2.961 3.005 2.889 3.034 3,315,839 2.9161 -0.97%
2003-09-18 0 10.30 10.30 10.35 10.20 10.55 1,213,373 12,535,609 10.331 2.976 2.976 2.990 2.947 3.048 4,199,738 2.9849 -0.96%
2003-09-17 0 10.40 10.35 10.40 10.40 10.80 1,008,500 10,664,575 10.575 3.005 2.990 3.005 3.005 3.120 3,490,630 3.0552 -2.80%
2003-09-16 0 10.70 10.60 10.70 10.40 10.75 2,042,021 21,771,940 10.662 3.091 3.063 3.091 3.005 3.106 7,067,863 3.0804 2.39%
2003-09-15 0 10.45 10.40 10.45 10.20 10.70 1,041,000 10,843,685 10.417 3.019 3.005 3.019 2.947 3.091 3,603,119 3.0095 -0.95%
2003-09-11 0 10.55 10.50 10.55 10.00 10.60 1,640,500 16,850,608 10.272 3.048 3.034 3.048 2.889 3.063 5,678,115 2.9676 5.50%
2003-09-10 0 10.00 9.850 10.15 9.750 10.20 2,065,268 20,609,772 9.9792 2.889 2.846 2.933 2.817 2.947 7,148,326 2.8832 -1.96%
2003-09-09 0 10.20 10.20 10.45 10.20 10.85 2,154,994 22,712,600 10.540 2.947 2.947 3.019 2.947 3.135 7,458,886 3.0450 -7.69%
2003-09-08 0 11.05 11.00 11.05 10.60 11.05 1,195,929 13,064,768 10.924 3.193 3.178 3.193 3.063 3.193 4,139,361 3.1562 2.31%
2003-09-05 0 10.80 10.80 10.85 10.60 11.10 707,876 7,697,520 10.874 3.120 3.120 3.135 3.063 3.207 2,450,107 3.1417 -4.42%
2003-09-04 0 11.30 11.25 11.30 10.90 11.60 1,172,102 13,196,358 11.259 3.265 3.250 3.265 3.149 3.351 4,056,891 3.2528 -0.88%
2003-09-03 0 11.40 11.40 11.50 10.90 11.85 3,048,940 34,767,987 11.403 3.294 3.294 3.323 3.149 3.424 10,553,021 3.2946 5.56%
2003-09-02 0 10.80 10.75 10.80 10.60 10.80 1,016,550 10,833,878 10.657 3.120 3.106 3.120 3.063 3.120 3,518,493 3.0791 1.89%
2003-09-01 0 10.60 10.60 10.65 10.40 10.65 3,171,726 33,453,373 10.547 3.063 3.063 3.077 3.005 3.077 10,978,009 3.0473 1.92%
2003-08-29 0 10.40 10.35 10.40 10.35 10.40 569,401 5,912,858 10.384 3.005 2.990 3.005 2.990 3.005 1,970,816 3.0002 1.96%
2003-08-28 0 10.20 10.20 10.25 10.10 10.25 1,209,500 12,362,200 10.221 2.947 2.947 2.961 2.918 2.961 4,186,333 2.9530 0.99%
2003-08-27 0 10.10 10.10 10.15 9.900 10.10 604,786 6,082,528 10.057 2.918 2.918 2.933 2.860 2.918 2,093,291 2.9057 0.00%
2003-08-26 0 10.10 10.10 10.20 9.800 10.35 3,871,517 39,128,088 10.107 2.918 2.918 2.947 2.831 2.990 13,400,132 2.9200 -3.35%
2003-08-25 0 10.45 10.25 10.45 9.400 10.70 11,211,926 112,103,565 9.9986 3.019 2.961 3.019 2.716 3.091 38,806,828 2.8888 11.76%
2003-08-22 0 9.350 9.300 9.350 9.250 9.400 3,456,000 32,206,025 9.3189 2.701 2.687 2.701 2.672 2.716 11,961,941 2.6924 1.63%
2003-08-21 0 9.200 9.200 9.250 9.200 9.250 1,110,212 10,260,367 9.2418 2.658 2.658 2.672 2.658 2.672 3,842,677 2.6701 -0.54%
2003-08-20 0 9.250 9.250 9.300 9.200 9.300 1,269,500 11,746,795 9.2531 2.672 2.672 2.687 2.658 2.687 4,394,006 2.6734 0.00%
2003-08-19 0 9.250 9.250 9.300 9.250 9.300 3,199,670 29,730,991 9.2919 2.672 2.672 2.687 2.672 2.687 11,074,729 2.6846 -0.54%
2003-08-18 0 9.300 9.300 9.350 9.200 9.300 4,011,274 37,182,032 9.2694 2.687 2.687 2.701 2.658 2.687 13,883,861 2.6781 0.54%
2003-08-15 0 9.250 9.250 9.300 9.100 9.250 2,386,000 21,942,575 9.1964 2.672 2.672 2.687 2.629 2.672 8,258,447 2.6570 1.09%
2003-08-14 0 9.150 9.150 9.200 8.900 9.400 5,405,500 49,108,000 9.0848 2.644 2.644 2.658 2.571 2.716 18,709,569 2.6248 2.81%
2003-08-13 0 8.900 8.850 8.900 8.700 9.000 6,114,458 54,520,843 8.9167 2.571 2.557 2.571 2.514 2.600 21,163,422 2.5762 2.30%
2003-08-12 0 8.700 8.700 8.750 8.600 8.750 2,317,500 20,114,725 8.6795 2.514 2.514 2.528 2.485 2.528 8,021,354 2.5076 0.58%
2003-08-11 0 8.650 8.600 8.650 8.500 8.650 902,500 7,776,028 8.6161 2.499 2.485 2.499 2.456 2.499 3,123,742 2.4893 0.00%
2003-08-08 0 8.650 8.600 8.650 8.550 8.650 1,605,793 13,813,586 8.6023 2.499 2.485 2.499 2.470 2.499 5,557,986 2.4854 1.17%
2003-08-07 0 8.550 8.550 8.600 8.450 8.550 2,718,000 23,171,550 8.5252 2.470 2.470 2.485 2.441 2.470 9,407,568 2.4631 1.79%
2003-08-06 0 8.400 8.300 8.400 8.300 8.500 995,000 8,371,600 8.4137 2.427 2.398 2.427 2.398 2.456 3,443,904 2.4308 -1.18%
2003-08-05 0 8.500 8.500 8.550 8.500 8.700 559,500 4,800,375 8.5798 2.456 2.456 2.470 2.456 2.514 1,936,547 2.4788 -1.16%
2003-08-04 0 8.600 8.550 8.600 8.500 8.700 5,272,500 45,373,590 8.6057 2.485 2.470 2.485 2.456 2.514 18,249,229 2.4863 1.18%
2003-08-01 0 8.500 8.450 8.500 8.350 8.600 7,430,500 62,989,925 8.4772 2.456 2.441 2.456 2.412 2.485 25,718,519 2.4492 2.41%
2003-07-31 0 8.300 8.250 8.300 8.250 8.350 2,669,000 22,136,600 8.2940 2.398 2.384 2.398 2.384 2.412 9,237,969 2.3963 0.00%
2003-07-30 0 8.300 8.250 8.300 8.250 8.350 2,518,000 20,886,000 8.2947 2.398 2.384 2.398 2.384 2.412 8,715,326 2.3965 -0.60%
2003-07-29 0 8.350 8.350 8.400 8.300 8.450 4,078,818 34,146,301 8.3716 2.412 2.412 2.427 2.398 2.441 14,117,645 2.4187 0.60%
2003-07-28 0 8.300 8.300 8.350 8.150 8.300 941,226 7,735,964 8.2190 2.398 2.398 2.412 2.355 2.398 3,257,781 2.3746 2.47%
2003-07-25 0 8.100 8.050 8.100 8.050 8.100 1,468,953 11,891,758 8.0954 2.340 2.326 2.340 2.326 2.340 5,084,354 2.3389 0.00%
2003-07-24 0 8.100 8.100 8.150 8.050 8.150 1,908,670 15,445,208 8.0921 2.340 2.340 2.355 2.326 2.355 6,606,307 2.3379 -0.61%
2003-07-23 0 8.150 8.150 8.200 7.750 8.150 11,042,901 87,996,873 7.9686 2.355 2.355 2.369 2.239 2.355 38,221,797 2.3023 -2.40%
2003-07-22 1 8.350 - - - - 0 0 - 2.412 - - - - 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 2.412 2.398 2.427 2.398 2.441 5,804,449 2.4279 -0.60%
2003-07-18 0 8.400 8.350 8.400 8.350 8.450 1,133,000 9,510,050 8.3937 2.427 2.412 2.427 2.412 2.441 3,921,551 2.4251 0.00%
2003-07-17 0 8.400 8.400 8.450 8.400 8.650 1,150,000 9,867,975 8.5808 2.427 2.427 2.441 2.427 2.499 3,980,391 2.4791 -2.89%
2003-07-16 0 8.650 8.650 8.700 8.650 8.850 1,744,500 15,276,425 8.7569 2.499 2.499 2.514 2.499 2.557 6,038,080 2.5300 -1.70%
2003-07-15 0 8.800 8.750 8.800 8.800 8.850 2,552,559 22,561,768 8.8389 2.542 2.528 2.542 2.542 2.557 8,834,942 2.5537 -0.56%
2003-07-14 0 8.850 8.850 8.900 8.850 8.900 6,819,472 60,484,944 8.8694 2.557 2.557 2.571 2.557 2.571 23,603,623 2.5625 0.00%
2003-07-11 0 8.850 8.850 8.900 8.850 8.950 1,366,500 12,136,050 8.8811 2.557 2.557 2.571 2.557 2.586 4,729,743 2.5659 -1.12%
2003-07-10 0 8.950 8.950 9.000 8.800 9.000 434,000 3,863,150 8.9013 2.586 2.586 2.600 2.542 2.600 1,502,165 2.5717 2.29%
2003-07-09 0 8.750 8.800 8.850 8.750 9.100 4,180,237 37,735,043 9.0270 2.528 2.542 2.557 2.528 2.629 14,468,677 2.6081 -3.31%
2003-07-08 0 9.050 9.050 9.100 9.050 9.100 2,002,293 18,129,043 9.0541 2.615 2.615 2.629 2.615 2.629 6,930,356 2.6159 -0.55%
2003-07-07 0 9.100 9.050 9.100 9.050 9.100 818,481 7,433,633 9.0822 2.629 2.615 2.629 2.615 2.629 2,832,934 2.6240 0.55%
2003-07-04 0 9.050 9.050 9.100 9.050 9.050 84,500 764,725 9.0500 2.615 2.615 2.629 2.615 2.615 292,472 2.6147 0.56%
2003-07-03 0 9.000 9.000 9.050 9.000 9.050 4,295,000 38,869,500 9.0499 2.600 2.600 2.615 2.600 2.615 14,865,896 2.6147 -0.55%
2003-07-02 0 9.050 9.000 9.050 9.000 9.100 3,071,637 27,722,637 9.0254 2.615 2.600 2.615 2.600 2.629 10,631,580 2.6076 0.56%
2003-06-30 0 9.000 9.000 9.050 8.850 9.100 1,177,589 10,554,088 8.9625 2.600 2.600 2.615 2.557 2.629 4,075,883 2.5894 1.69%
2003-06-27 0 8.850 8.850 9.000 8.700 9.350 3,629,143 33,239,923 9.1592 2.557 2.557 2.600 2.514 2.701 12,561,225 2.6462 -6.35%
2003-06-26 0 9.450 9.400 9.450 9.400 9.450 218,586 2,059,941 9.4239 2.730 2.716 2.730 2.716 2.730 756,572 2.7227 0.53%
2003-06-25 0 9.400 9.400 9.500 9.400 9.450 901,500 8,479,725 9.4062 2.716 2.716 2.745 2.716 2.730 3,120,281 2.7176 -0.53%
2003-06-24 0 9.450 9.450 9.500 9.350 9.450 1,574,067 14,798,455 9.4014 2.730 2.730 2.745 2.701 2.730 5,448,176 2.7162 1.07%
2003-06-23 0 9.350 9.350 9.400 9.350 9.350 874,524 8,176,764 9.3500 2.701 2.701 2.716 2.701 2.701 3,026,911 2.7014 -0.53%
2003-06-20 0 9.400 9.350 9.400 9.350 9.400 837,000 7,830,225 9.3551 2.716 2.701 2.716 2.701 2.716 2,897,033 2.7028 0.53%
2003-06-19 0 9.350 9.350 9.400 9.350 9.400 1,731,976 16,263,180 9.3900 2.701 2.701 2.716 2.701 2.716 5,994,732 2.7129 0.00%
2003-06-18 0 9.350 9.350 9.400 9.300 9.400 939,918 8,783,300 9.3448 2.701 2.701 2.716 2.687 2.716 3,253,253 2.6999 0.54%
2003-06-17 0 9.300 9.300 9.350 9.300 9.350 1,274,643 11,852,151 9.2984 2.687 2.687 2.701 2.687 2.701 4,411,807 2.6865 0.00%
2003-06-16 0 9.300 9.250 9.300 9.250 9.300 1,176,388 10,883,031 9.2512 2.687 2.672 2.687 2.672 2.687 4,071,726 2.6728 0.00%
2003-06-13 0 9.300 9.250 9.300 9.250 9.300 162,874 1,511,860 9.2824 2.687 2.672 2.687 2.672 2.687 563,741 2.6818 0.54%
2003-06-12 0 9.250 9.250 9.300 9.250 9.250 282,587 2,613,783 9.2495 2.672 2.672 2.687 2.672 2.672 978,093 2.6723 0.00%
2003-06-11 0 9.250 9.250 9.300 9.250 9.300 813,053 7,531,157 9.2628 2.672 2.672 2.687 2.672 2.687 2,814,147 2.6762 -0.54%
2003-06-10 0 9.300 9.250 9.300 9.250 9.300 351,184 3,250,432 9.2556 2.687 2.672 2.687 2.672 2.687 1,215,521 2.6741 1.09%
2003-06-09 0 9.200 9.200 9.300 9.200 9.250 778,252 7,197,131 9.2478 2.658 2.658 2.687 2.658 2.672 2,693,693 2.6718 -0.54%
2003-06-06 0 9.250 9.200 9.250 9.200 9.250 99,843 923,346 9.2480 2.672 2.658 2.672 2.658 2.672 345,578 2.6719 0.00%
2003-06-05 0 9.250 9.200 9.300 9.200 9.250 854,413 7,902,354 9.2489 2.672 2.658 2.687 2.658 2.672 2,957,303 2.6721 0.00%
2003-06-03 0 9.250 9.250 9.300 9.250 9.250 264,548 2,446,759 9.2488 2.672 2.672 2.687 2.672 2.672 915,656 2.6721 0.00%
2003-06-02 0 9.250 9.200 9.300 9.200 9.250 1,373,391 12,671,311 9.2263 2.672 2.658 2.687 2.658 2.672 4,753,594 2.6656 0.54%
2003-05-30 0 9.200 9.200 9.250 9.200 9.250 598,146 5,505,614 9.2045 2.658 2.658 2.672 2.658 2.672 2,070,309 2.6593 0.00%
2003-05-29 0 9.200 9.200 9.250 9.200 9.200 496,000 4,563,200 9.2000 2.658 2.658 2.672 2.658 2.658 1,716,760 2.6580 0.00%
2003-05-28 0 9.200 9.200 9.250 9.200 9.200 82,500 759,000 9.2000 2.658 2.658 2.672 2.658 2.658 285,550 2.6580 -0.54%
2003-05-27 0 9.250 9.200 9.250 9.200 9.250 176,500 1,631,375 9.2429 2.672 2.658 2.672 2.658 2.672 610,904 2.6704 -0.54%
2003-05-26 0 9.300 9.300 9.350 9.250 9.300 1,685,104 15,648,521 9.2864 2.687 2.687 2.701 2.672 2.687 5,832,498 2.6830 0.54%
2003-05-23 0 9.250 9.200 9.250 9.200 9.250 215,000 1,981,250 9.2151 2.672 2.658 2.672 2.658 2.672 744,160 2.6624 0.54%
2003-05-22 0 9.200 9.200 9.250 9.200 9.200 1,417,000 13,036,400 9.2000 2.658 2.658 2.672 2.658 2.658 4,904,534 2.6580 0.00%
2003-05-21 0 9.200 9.200 9.250 9.150 9.200 2,927,500 26,929,000 9.1986 2.658 2.658 2.672 2.644 2.658 10,132,692 2.6576 0.00%
2003-05-20 0 9.200 9.150 9.200 9.150 9.200 1,319,583 12,136,093 9.1969 2.658 2.644 2.658 2.644 2.658 4,567,354 2.6571 0.55%
2003-05-19 0 9.150 9.150 9.200 9.150 9.200 1,214,207 11,169,163 9.1987 2.644 2.644 2.658 2.644 2.658 4,202,625 2.6577 -0.54%
2003-05-16 0 9.200 9.150 9.200 9.150 9.200 1,048,000 9,638,200 9.1968 2.658 2.644 2.658 2.644 2.658 3,627,348 2.6571 0.55%
2003-05-15 0 9.150 9.150 9.200 9.150 9.200 2,541,609 23,323,381 9.1766 2.644 2.644 2.658 2.644 2.658 8,797,042 2.6513 0.00%
2003-05-14 0 9.150 9.150 9.200 9.150 9.200 432,685 3,965,340 9.1645 2.644 2.644 2.658 2.644 2.658 1,497,614 2.6478 -0.54%
2003-05-13 0 9.200 9.200 9.250 9.200 9.250 3,893,000 35,816,773 9.2003 2.658 2.658 2.672 2.658 2.672 13,474,490 2.6581 0.00%
2003-05-12 0 9.200 9.200 9.250 9.200 9.250 2,520,000 23,184,325 9.2001 2.658 2.658 2.672 2.658 2.672 8,722,249 2.6581 -0.54%
2003-05-09 0 9.250 9.200 9.250 9.150 9.250 3,504,873 32,241,707 9.1991 2.672 2.658 2.672 2.644 2.672 12,131,101 2.6578 1.09%
2003-05-07 0 9.150 9.150 9.200 9.150 9.200 7,167,187 65,871,183 9.1907 2.644 2.644 2.658 2.644 2.658 24,807,138 2.6553 -0.54%
2003-05-06 0 9.200 9.150 9.200 9.100 9.200 2,137,686 19,566,890 9.1533 2.658 2.644 2.658 2.629 2.658 7,398,980 2.6445 0.55%
2003-05-05 0 9.150 9.150 9.200 9.150 9.250 7,628,547 70,117,002 9.1914 2.644 2.644 2.658 2.644 2.672 26,404,001 2.6555 -0.54%
2003-05-02 0 9.200 9.200 9.250 9.150 9.250 7,698,625 70,835,510 9.2011 2.658 2.658 2.672 2.644 2.672 26,646,556 2.6583 9.52%
2003-04-30 1 8.400 8.350 8.400 8.350 8.400 944,000 7,892,495 8.3607 2.427 2.412 2.427 2.412 2.427 3,267,382 2.4155 0.60%
2003-04-29 0 8.350 8.350 8.400 8.350 8.400 3,426,600 28,636,838 8.3572 2.412 2.412 2.427 2.412 2.427 11,860,181 2.4145 0.00%
2003-04-28 0 8.350 8.350 8.400 8.350 8.400 5,266,309 43,979,979 8.3512 2.412 2.412 2.427 2.412 2.427 18,227,800 2.4128 0.00%
2003-04-25 0 8.350 8.350 8.400 8.350 8.450 6,154,535 51,672,280 8.3958 2.412 2.412 2.427 2.412 2.441 21,302,137 2.4257 -0.60%
2003-04-24 0 8.400 8.400 8.450 8.350 8.500 17,578,580 148,005,087 8.4196 2.427 2.427 2.441 2.412 2.456 60,843,153 2.4326 40.00%
2003-04-23 1 6.000 - - - - 0 0 - 1.733 - - - - 0 - 0.00%
2003-04-22 1 6.000 - - - - 0 0 - 1.733 - - - - 0 - 0.00%
2003-04-17 1 6.000 - - - - 0 0 - 1.733 - - - - 0 - 0.00%
2003-04-16 1 6.000 - - - - 0 0 - 1.733 - - - - 0 - 0.00%
2003-04-15 1 6.000 - - - - 0 0 - 1.733 - - - - 0 - 0.00%
2003-04-14 1 6.000 - - - - 0 0 - 1.733 - - - - 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 1.733 1.733 1.762 1.690 1.748 4,638,021 1.7035 2.56%
2003-04-10 0 5.850 5.800 5.900 5.450 5.950 2,382,000 13,728,150 5.7633 1.690 1.676 1.705 1.575 1.719 8,244,602 1.6651 0.86%
2003-04-09 0 5.800 5.800 5.850 5.700 6.500 1,200,365 7,317,652 6.0962 1.676 1.676 1.690 1.647 1.878 4,154,715 1.7613 -10.08%
2003-04-08 0 6.450 6.450 6.500 6.400 6.500 438,500 2,844,200 6.4862 1.864 1.864 1.878 1.849 1.878 1,517,740 1.8740 -1.53%
2003-04-07 0 6.550 6.500 6.550 6.350 6.650 491,000 3,241,225 6.6013 1.892 1.878 1.892 1.835 1.921 1,699,454 1.9072 -1.21%
2003-04-04 0 6.750 6.650 6.750 6.350 6.750 1,627,934 10,629,940 6.5297 1.916 1.887 1.916 1.802 1.916 5,736,605 1.8530 7.14%
2003-04-03 0 6.300 6.300 6.400 6.300 6.350 268,593 1,688,419 6.2862 1.788 1.788 1.816 1.788 1.802 946,483 1.7839 0.80%
2003-04-02 0 6.250 6.250 6.300 6.150 6.350 919,600 5,763,105 6.2670 1.774 1.774 1.788 1.745 1.802 3,240,538 1.7784 0.00%
2003-04-01 0 6.250 6.250 6.300 6.200 6.700 1,184,500 7,617,370 6.4309 1.774 1.774 1.788 1.759 1.901 4,174,008 1.8250 -3.85%
2003-03-31 0 6.500 6.450 6.500 6.300 6.550 1,340,000 8,545,500 6.3772 1.845 1.830 1.845 1.788 1.859 4,721,967 1.8097 2.36%
2003-03-28 0 6.350 6.350 6.450 6.250 6.450 502,500 3,194,175 6.3566 1.802 1.802 1.830 1.774 1.830 1,770,738 1.8039 2.42%
2003-03-27 0 6.200 6.200 6.250 6.200 6.300 772,877 4,814,406 6.2292 1.759 1.759 1.774 1.759 1.788 2,723,507 1.7677 0.00%
2003-03-26 0 6.200 6.200 6.300 6.200 6.350 529,000 3,324,725 6.2849 1.759 1.759 1.788 1.759 1.802 1,864,120 1.7835 -2.36%
2003-03-25 0 6.350 6.350 6.400 6.350 6.450 577,500 3,697,000 6.4017 1.802 1.802 1.816 1.802 1.830 2,035,027 1.8167 -1.55%
2003-03-24 0 6.450 6.400 6.450 6.400 6.600 368,000 2,369,850 6.4398 1.830 1.816 1.830 1.816 1.873 1,296,779 1.8275 -2.27%
2003-03-21 0 6.600 6.600 6.650 6.600 6.650 333,500 2,201,650 6.6016 1.873 1.873 1.887 1.873 1.887 1,175,206 1.8734 -2.22%
2003-03-20 0 6.750 6.700 6.800 6.650 6.800 344,000 2,316,850 6.7350 1.916 1.901 1.930 1.887 1.930 1,212,206 1.9113 0.00%
2003-03-19 0 6.750 6.650 6.750 6.500 6.750 201,500 1,335,475 6.6277 1.916 1.887 1.916 1.845 1.916 710,057 1.8808 3.85%
2003-03-18 0 6.500 6.500 6.550 6.500 6.550 145,498 947,887 6.5148 1.845 1.845 1.859 1.845 1.859 512,714 1.8488 1.56%
2003-03-17 0 6.400 6.400 6.450 6.350 6.450 88,500 566,975 6.4065 1.816 1.816 1.830 1.802 1.830 311,861 1.8180 0.79%
2003-03-14 0 6.350 6.350 6.450 6.300 6.400 99,000 630,050 6.3641 1.802 1.802 1.830 1.788 1.816 348,862 1.8060 1.60%
2003-03-13 0 6.250 6.250 6.300 6.200 6.300 896,500 5,595,550 6.2416 1.774 1.774 1.788 1.759 1.788 3,159,137 1.7712 -1.57%
2003-03-12 0 6.350 6.350 6.400 6.200 6.400 479,738 3,024,778 6.3051 1.802 1.802 1.816 1.759 1.816 1,690,528 1.7893 2.42%
2003-03-11 0 6.200 6.200 6.300 6.100 6.250 1,143,437 7,058,247 6.1728 1.759 1.759 1.788 1.731 1.774 4,029,307 1.7517 1.64%
2003-03-10 0 6.100 6.000 6.150 5.850 6.300 2,249,667 13,645,705 6.0657 1.731 1.703 1.745 1.660 1.788 7,927,503 1.7213 -3.94%
2003-03-07 0 6.350 6.350 6.400 6.300 6.450 479,000 3,061,825 6.3921 1.802 1.802 1.816 1.788 1.830 1,687,927 1.8140 -3.05%
2003-03-06 0 6.550 6.550 6.650 6.550 6.800 424,500 2,863,050 6.7445 1.859 1.859 1.887 1.859 1.930 1,495,877 1.9140 -2.96%
2003-03-05 0 6.750 6.700 6.750 6.600 6.750 115,500 775,100 6.7108 1.916 1.901 1.916 1.873 1.916 407,005 1.9044 0.00%
2003-03-04 0 6.750 6.700 6.750 6.700 6.750 570,532 3,827,316 6.7083 1.916 1.901 1.916 1.901 1.916 2,010,473 1.9037 -0.74%
2003-03-03 0 6.800 6.750 6.900 6.700 6.900 1,533,513 10,396,536 6.7796 1.930 1.916 1.958 1.901 1.958 5,403,879 1.9239 3.03%
2003-02-28 0 6.600 6.500 6.650 6.550 6.750 1,597,000 10,690,425 6.6941 1.873 1.845 1.887 1.859 1.916 5,627,598 1.8996 -2.22%
2003-02-27 0 6.750 6.750 6.800 6.750 6.800 460,000 3,106,425 6.7531 1.916 1.916 1.930 1.916 1.930 1,620,974 1.9164 -0.74%
2003-02-26 0 6.800 6.800 6.850 6.800 6.850 143,569 981,694 6.8378 1.930 1.930 1.944 1.930 1.944 505,916 1.9404 -1.45%
2003-02-25 0 6.900 6.800 6.900 6.800 6.950 588,500 4,030,850 6.8494 1.958 1.930 1.958 1.930 1.972 2,073,789 1.9437 0.00%
2003-02-24 0 6.900 6.900 6.950 6.750 6.900 188,000 1,293,550 6.8806 1.958 1.958 1.972 1.916 1.958 662,485 1.9526 2.22%
2003-02-21 0 6.750 6.750 6.800 6.750 6.800 449,000 3,056,925 6.8083 1.916 1.916 1.930 1.916 1.930 1,582,211 1.9321 -0.74%
2003-02-20 0 6.800 6.800 6.850 6.750 6.900 565,080 3,880,474 6.8671 1.930 1.930 1.944 1.916 1.958 1,991,261 1.9488 0.00%
2003-02-19 0 6.800 6.750 6.900 6.700 6.900 287,000 1,956,275 6.8163 1.930 1.916 1.958 1.901 1.958 1,011,347 1.9343 0.74%
2003-02-18 0 6.750 6.700 6.750 6.700 6.750 223,000 1,504,350 6.7460 1.916 1.901 1.916 1.901 1.916 785,820 1.9144 0.00%
2003-02-17 0 6.750 6.750 6.800 6.700 6.900 575,000 3,908,187 6.7968 1.916 1.916 1.930 1.901 1.958 2,026,217 1.9288 0.75%
2003-02-14 0 6.700 6.650 6.750 6.400 6.800 1,440,793 9,483,444 6.5821 1.901 1.887 1.916 1.816 1.930 5,077,147 1.8679 3.88%
2003-02-13 0 6.450 6.450 6.500 6.450 6.700 1,525,090 9,939,828 6.5175 1.830 1.830 1.845 1.830 1.901 5,374,198 1.8495 -4.44%
2003-02-12 0 6.750 6.700 6.800 6.700 6.850 1,033,500 6,990,325 6.7637 1.916 1.901 1.930 1.901 1.944 3,641,905 1.9194 -1.46%
2003-02-11 0 6.850 6.800 6.850 6.800 6.900 840,000 5,765,475 6.8637 1.944 1.930 1.944 1.930 1.958 2,960,039 1.9478 0.00%
2003-02-10 0 6.850 6.850 6.900 6.800 6.850 390,000 2,667,550 6.8399 1.944 1.944 1.958 1.930 1.944 1,374,304 1.9410 -0.72%
2003-02-07 0 6.900 6.850 6.900 6.750 6.900 1,405,000 9,582,525 6.8203 1.958 1.944 1.958 1.916 1.958 4,951,018 1.9355 0.00%
2003-02-06 0 6.900 6.850 6.900 6.450 6.900 2,468,000 16,818,200 6.8145 1.958 1.944 1.958 1.830 1.958 8,696,877 1.9338 6.98%
2003-02-05 0 6.450 6.450 6.550 6.450 6.550 706,000 4,586,350 6.4962 1.830 1.830 1.859 1.830 1.859 2,487,842 1.8435 -2.27%
2003-02-04 0 6.600 6.450 6.600 6.400 6.700 1,002,500 6,604,625 6.5882 1.873 1.830 1.873 1.816 1.901 3,532,666 1.8696 2.33%
2003-01-30 0 6.450 6.400 6.450 6.400 6.450 207,500 1,338,350 6.4499 1.830 1.816 1.830 1.816 1.830 731,200 1.8303 0.00%
2003-01-29 0 6.450 6.450 6.500 6.200 6.550 1,408,074 9,088,308 6.4544 1.830 1.830 1.845 1.759 1.859 4,961,850 1.8316 3.20%
2003-01-28 0 6.250 6.200 6.250 6.100 6.250 374,000 2,321,850 6.2082 1.774 1.759 1.774 1.731 1.774 1,317,922 1.7618 0.00%
2003-01-27 0 6.250 6.250 6.300 6.200 6.350 446,162 2,790,405 6.2542 1.774 1.774 1.788 1.759 1.802 1,572,211 1.7748 -3.10%
2003-01-24 0 6.450 6.350 6.450 6.150 6.450 866,000 5,477,750 6.3253 1.830 1.802 1.830 1.745 1.830 3,051,659 1.7950 1.57%
2003-01-23 0 6.350 6.350 6.400 6.250 6.450 3,951,434 25,200,978 6.3777 1.802 1.802 1.816 1.774 1.830 13,924,285 1.8099 1.60%
2003-01-22 0 6.250 6.200 6.300 5.950 6.300 640,033 3,957,271 6.1829 1.774 1.759 1.788 1.688 1.788 2,255,384 1.7546 5.04%
2003-01-21 0 5.950 5.950 6.000 5.950 6.100 317,500 1,913,875 6.0280 1.688 1.688 1.703 1.688 1.731 1,118,824 1.7106 0.00%
2003-01-20 0 5.950 5.900 5.950 5.850 6.100 599,000 3,573,900 5.9664 1.688 1.674 1.688 1.660 1.731 2,110,790 1.6932 -2.46%
2003-01-17 0 6.100 6.100 6.150 6.050 6.150 903,500 5,489,200 6.0755 1.731 1.731 1.745 1.717 1.745 3,183,804 1.7241 -0.81%
2003-01-16 0 6.150 6.100 6.150 6.100 6.300 851,500 5,268,050 6.1868 1.745 1.731 1.745 1.731 1.788 3,000,563 1.7557 -2.38%
2003-01-15 0 6.300 6.300 6.350 6.300 6.350 703,793 4,437,302 6.3048 1.788 1.788 1.802 1.788 1.802 2,480,065 1.7892 -0.79%
2003-01-14 0 6.350 6.300 6.350 6.200 6.350 573,000 3,614,300 6.3077 1.802 1.788 1.802 1.759 1.802 2,019,170 1.7900 1.60%
2003-01-13 0 6.250 6.250 6.300 6.200 6.350 964,500 6,029,958 6.2519 1.774 1.774 1.788 1.759 1.802 3,398,759 1.7742 -1.57%
2003-01-10 0 6.350 6.300 6.350 6.250 6.450 1,256,000 7,959,350 6.3371 1.802 1.788 1.802 1.774 1.830 4,425,963 1.7983 1.60%
2003-01-09 0 6.250 6.250 6.300 5.950 6.350 1,675,646 10,485,691 6.2577 1.774 1.774 1.788 1.688 1.802 5,904,735 1.7758 4.17%
2003-01-08 0 6.000 5.950 6.000 5.950 6.050 392,000 2,358,950 6.0177 1.703 1.688 1.703 1.688 1.717 1,381,352 1.7077 0.84%
2003-01-07 0 5.950 5.900 6.000 5.900 6.050 458,500 2,743,250 5.9831 1.688 1.674 1.703 1.674 1.717 1,615,688 1.6979 -0.83%
2003-01-06 0 6.000 5.950 6.000 5.900 6.050 516,006 3,078,260 5.9656 1.703 1.688 1.703 1.674 1.717 1,818,331 1.6929 -1.64%
2003-01-03 0 6.100 6.100 6.150 5.650 6.200 3,289,000 19,738,225 6.0013 1.731 1.731 1.745 1.603 1.759 11,589,963 1.7030 9.91%
2003-01-02 0 5.550 5.550 5.600 5.550 5.600 85,000 473,250 5.5676 1.575 1.575 1.589 1.575 1.589 299,528 1.5800 0.91%
2002-12-31 0 5.500 5.500 5.550 5.500 5.500 158,000 869,000 5.5000 1.561 1.561 1.575 1.561 1.561 556,769 1.5608 0.92%
2002-12-30 0 5.450 5.450 5.500 5.450 5.550 306,000 1,679,225 5.4877 1.547 1.547 1.561 1.547 1.575 1,078,300 1.5573 -1.80%
2002-12-27 0 5.550 5.550 5.600 5.500 5.600 243,000 1,350,300 5.5568 1.575 1.575 1.589 1.561 1.589 856,297 1.5769 -0.89%
2002-12-24 0 5.600 5.600 5.650 5.600 5.650 125,500 705,898 5.6247 1.589 1.589 1.603 1.589 1.603 442,244 1.5962 -0.88%
2002-12-23 0 5.650 5.550 5.650 5.550 5.650 748,569 4,152,139 5.5468 1.603 1.575 1.603 1.575 1.603 2,637,849 1.5741 1.80%
2002-12-20 0 5.550 5.550 5.600 5.400 5.600 1,792,000 9,898,300 5.5236 1.575 1.575 1.589 1.532 1.589 6,314,750 1.5675 2.78%
2002-12-19 0 5.400 5.400 5.500 5.350 5.700 3,514,490 19,236,049 5.4734 1.532 1.532 1.561 1.518 1.618 12,384,557 1.5532 -6.09%
2002-12-18 0 5.750 5.650 5.750 5.700 5.800 573,469 3,285,857 5.7298 1.632 1.603 1.632 1.618 1.646 2,020,822 1.6260 -1.71%
2002-12-17 0 5.850 5.750 5.850 5.800 5.900 944,500 5,510,275 5.8341 1.660 1.632 1.660 1.646 1.674 3,328,282 1.6556 0.00%
2002-12-16 0 5.850 5.800 5.850 5.750 5.850 472,000 2,746,675 5.8192 1.660 1.646 1.660 1.632 1.660 1,663,260 1.6514 0.86%
2002-12-13 0 5.800 5.800 5.850 5.800 5.900 204,000 1,190,725 5.8369 1.646 1.646 1.660 1.646 1.674 718,867 1.6564 -1.69%
2002-12-12 0 5.900 5.900 5.950 5.800 5.900 718,000 4,185,500 5.8294 1.674 1.674 1.688 1.646 1.674 2,530,129 1.6543 1.72%
2002-12-11 0 5.800 5.800 5.850 5.800 5.900 221,000 1,293,175 5.8515 1.646 1.646 1.660 1.646 1.674 778,772 1.6605 -1.69%
2002-12-10 0 5.900 5.900 5.950 5.850 5.900 376,000 2,212,425 5.8841 1.674 1.674 1.688 1.660 1.674 1,324,970 1.6698 -0.84%
2002-12-09 0 5.950 5.950 6.000 5.950 6.050 343,500 2,058,850 5.9937 1.688 1.688 1.703 1.688 1.717 1,210,445 1.7009 -1.65%
2002-12-06 0 6.050 6.050 6.100 5.950 6.100 1,178,373 7,072,613 6.0020 1.717 1.717 1.731 1.688 1.731 4,152,417 1.7033 0.00%
2002-12-05 0 6.050 6.000 6.050 6.000 6.100 107,500 650,250 6.0488 1.717 1.703 1.717 1.703 1.731 378,815 1.7165 0.83%
2002-12-04 0 6.000 6.000 6.150 6.000 6.300 1,173,500 7,214,550 6.1479 1.703 1.703 1.745 1.703 1.788 4,135,245 1.7446 -5.51%
2002-12-03 0 6.350 6.350 6.400 6.300 6.400 319,728 2,037,739 6.3734 1.802 1.802 1.816 1.788 1.816 1,126,675 1.8086 -0.78%
2002-12-02 0 6.400 6.400 6.450 6.300 6.400 489,000 3,104,080 6.3478 1.816 1.816 1.830 1.788 1.816 1,723,166 1.8014 1.59%
2002-11-29 0 6.300 6.300 6.350 6.150 6.350 437,500 2,742,275 6.2681 1.788 1.788 1.802 1.745 1.802 1,541,687 1.7787 2.44%
2002-11-28 0 6.150 6.150 6.200 6.150 6.250 1,948,000 12,060,425 6.1912 1.745 1.745 1.759 1.745 1.774 6,864,472 1.7569 0.00%
2002-11-27 0 6.150 6.100 6.150 6.100 6.200 172,000 1,056,800 6.1442 1.745 1.731 1.745 1.731 1.759 606,103 1.7436 -0.81%
2002-11-26 0 6.200 6.150 6.200 6.200 6.200 532,500 3,301,500 6.2000 1.759 1.745 1.759 1.759 1.759 1,876,453 1.7594 -0.80%
2002-11-25 0 6.250 6.200 6.250 6.100 6.250 457,000 2,835,300 6.2042 1.774 1.759 1.774 1.731 1.774 1,610,402 1.7606 0.81%
2002-11-22 0 6.200 6.150 6.250 6.050 6.250 1,291,000 7,961,300 6.1668 1.759 1.745 1.774 1.717 1.774 4,549,298 1.7500 2.48%
2002-11-21 0 6.050 6.050 6.100 6.050 6.200 1,254,000 7,676,350 6.1215 1.717 1.717 1.731 1.717 1.759 4,418,916 1.7372 -0.82%
2002-11-20 0 6.100 6.050 6.100 6.050 6.150 1,222,500 7,468,800 6.1094 1.731 1.717 1.731 1.717 1.745 4,307,914 1.7337 0.83%
2002-11-19 0 6.050 6.000 6.050 5.950 6.050 797,500 4,802,150 6.0215 1.717 1.703 1.717 1.688 1.717 2,810,275 1.7088 1.68%
2002-11-18 0 5.950 5.950 6.000 5.850 6.250 1,769,000 10,671,775 6.0327 1.688 1.688 1.703 1.660 1.774 6,233,701 1.7119 -2.46%
2002-11-15 0 6.100 6.050 6.100 5.850 6.100 2,536,000 15,222,825 6.0027 1.731 1.717 1.731 1.660 1.731 8,936,499 1.7034 5.17%
2002-11-14 0 5.800 5.800 5.850 5.650 5.850 2,804,000 16,127,250 5.7515 1.646 1.646 1.660 1.603 1.660 9,880,893 1.6322 4.50%
2002-11-13 0 5.550 5.500 5.550 5.500 5.550 1,351,000 7,481,400 5.5377 1.575 1.561 1.575 1.561 1.575 4,760,730 1.5715 0.91%
2002-11-12 0 5.500 5.500 5.550 5.500 5.550 1,461,041 8,041,967 5.5043 1.561 1.561 1.575 1.561 1.575 5,148,498 1.5620 -0.90%
2002-11-11 0 5.550 5.500 5.550 5.450 5.600 1,188,500 6,591,625 5.5462 1.575 1.561 1.575 1.547 1.589 4,188,103 1.5739 0.00%
2002-11-08 0 5.550 5.550 5.600 5.550 5.650 2,457,440 13,743,004 5.5924 1.575 1.575 1.589 1.575 1.603 8,659,665 1.5870 -1.77%
2002-11-07 0 5.650 5.600 5.650 5.600 5.700 1,300,000 7,336,525 5.6435 1.603 1.589 1.603 1.589 1.618 4,581,013 1.6015 -0.88%
2002-11-06 0 5.700 5.700 5.750 5.700 5.800 1,635,500 9,369,625 5.7289 1.618 1.618 1.632 1.618 1.646 5,763,267 1.6257 0.88%
2002-11-05 0 5.650 5.650 5.700 5.650 5.850 686,500 3,907,875 5.6925 1.603 1.603 1.618 1.603 1.660 2,419,127 1.6154 -1.74%
2002-11-04 0 5.750 5.750 5.800 5.550 5.800 1,109,000 6,357,875 5.7330 1.632 1.632 1.646 1.575 1.646 3,907,956 1.6269 5.50%
2002-11-01 0 5.450 5.450 5.500 5.450 5.600 467,000 2,564,175 5.4907 1.547 1.547 1.561 1.547 1.589 1,645,641 1.5582 -0.91%
2002-10-31 0 5.500 5.450 5.500 5.450 5.750 1,476,500 8,243,350 5.5830 1.561 1.547 1.561 1.547 1.632 5,202,974 1.5844 -1.79%
2002-10-30 0 5.600 5.600 5.650 5.600 5.700 832,500 4,712,575 5.6608 1.589 1.589 1.603 1.589 1.618 2,933,610 1.6064 -0.88%
2002-10-29 0 5.650 5.600 5.650 5.600 5.850 976,000 5,598,950 5.7366 1.603 1.589 1.603 1.589 1.660 3,439,284 1.6279 -1.74%
2002-10-28 0 5.750 5.700 5.750 5.650 5.800 836,574 4,791,886 5.7280 1.632 1.618 1.632 1.603 1.646 2,947,966 1.6255 0.88%
2002-10-25 0 5.700 5.700 5.750 5.600 5.800 999,500 5,666,300 5.6691 1.618 1.618 1.632 1.589 1.646 3,522,094 1.6088 -2.56%
2002-10-24 0 5.850 5.800 5.850 5.700 5.900 1,961,500 11,343,000 5.7828 1.660 1.646 1.660 1.618 1.674 6,912,044 1.6410 2.63%
2002-10-23 0 5.700 5.700 5.800 5.350 5.800 3,818,481 21,424,974 5.6109 1.618 1.618 1.646 1.518 1.646 13,455,778 1.5923 4.59%
2002-10-22 0 5.450 5.400 5.450 5.450 5.550 1,026,000 5,637,225 5.4944 1.547 1.532 1.547 1.547 1.575 3,615,476 1.5592 -0.91%
2002-10-21 0 5.500 5.450 5.500 5.500 5.600 562,000 3,111,075 5.5357 1.561 1.547 1.561 1.561 1.589 1,980,407 1.5709 -0.90%
2002-10-18 0 5.550 5.550 5.600 5.550 5.850 1,844,500 10,439,000 5.6595 1.575 1.575 1.589 1.575 1.660 6,499,753 1.6061 -1.77%
2002-10-17 0 5.650 5.650 5.700 5.400 5.650 1,537,000 8,521,650 5.5443 1.603 1.603 1.618 1.532 1.603 5,416,167 1.5734 3.67%
2002-10-16 0 5.450 5.400 5.450 5.400 5.600 845,551 4,671,498 5.5248 1.547 1.532 1.547 1.532 1.589 2,979,600 1.5678 1.87%
2002-10-15 0 5.350 5.350 5.400 5.200 5.450 1,279,000 6,837,500 5.3460 1.518 1.518 1.532 1.476 1.547 4,507,012 1.5171 3.88%
2002-10-11 0 5.150 5.150 5.200 5.100 5.300 825,500 4,277,125 5.1813 1.461 1.461 1.476 1.447 1.504 2,908,943 1.4703 -2.83%
2002-10-10 0 5.300 5.300 5.350 5.250 5.350 234,000 1,235,050 5.2780 1.504 1.504 1.518 1.490 1.518 824,582 1.4978 -1.85%
2002-10-09 0 5.400 5.350 5.400 5.300 5.400 72,000 387,650 5.3840 1.532 1.518 1.532 1.504 1.532 253,718 1.5279 -0.92%
2002-10-08 0 5.450 5.350 5.450 5.200 5.450 676,500 3,601,950 5.3244 1.547 1.518 1.547 1.476 1.547 2,383,889 1.5110 1.87%
2002-10-07 0 5.350 5.300 5.350 5.300 5.500 662,000 3,561,550 5.3800 1.518 1.504 1.518 1.504 1.561 2,332,793 1.5267 -3.60%
2002-10-04 0 5.550 5.500 5.550 5.500 5.700 835,500 4,655,225 5.5718 1.575 1.561 1.575 1.561 1.618 2,944,182 1.5812 -2.63%
2002-10-03 0 5.700 5.600 5.700 5.600 5.700 338,500 1,908,225 5.6373 1.618 1.589 1.618 1.589 1.618 1,192,825 1.5998 0.88%
2002-10-02 0 5.650 5.600 5.650 5.650 5.900 1,889,000 10,849,925 5.7437 1.603 1.589 1.603 1.603 1.674 6,656,564 1.6300 -1.74%
2002-09-30 0 5.750 5.750 5.800 5.700 6.100 854,000 4,938,325 5.7826 1.632 1.632 1.646 1.618 1.731 3,009,373 1.6410 -6.50%
2002-09-27 0 6.150 6.150 6.200 6.150 6.300 221,500 1,375,500 6.2099 1.745 1.745 1.759 1.745 1.788 780,534 1.7623 0.00%
2002-09-26 0 6.150 6.150 6.200 6.100 6.250 1,042,000 6,265,657 6.0131 1.745 1.745 1.759 1.731 1.774 3,671,858 1.7064 5.13%
2002-09-25 0 5.850 5.850 5.900 5.700 5.900 276,000 1,607,600 5.8246 1.660 1.660 1.674 1.618 1.674 972,584 1.6529 0.86%
2002-09-24 0 5.800 5.750 5.800 5.750 5.850 428,500 2,479,450 5.7863 1.646 1.632 1.646 1.632 1.660 1,509,972 1.6420 -4.13%
2002-09-23 0 6.050 6.000 6.100 5.900 6.250 504,000 3,034,700 6.0212 1.717 1.703 1.731 1.674 1.774 1,776,023 1.7087 -6.92%
2002-09-20 0 6.500 6.500 6.600 6.100 6.500 551,000 3,436,850 6.2375 1.845 1.845 1.873 1.731 1.845 1,941,645 1.7701 1.56%
2002-09-19 0 6.400 6.400 6.500 6.400 6.600 146,000 952,600 6.5247 1.816 1.816 1.845 1.816 1.873 514,483 1.8516 -2.29%
2002-09-18 0 6.550 6.550 6.600 6.500 6.700 454,293 2,962,696 6.5216 1.859 1.859 1.873 1.845 1.901 1,600,863 1.8507 -2.24%
2002-09-17 0 6.700 6.600 6.700 6.650 6.700 122,000 814,300 6.6746 1.901 1.873 1.901 1.887 1.901 429,910 1.8941 0.75%
2002-09-16 0 6.650 6.650 6.750 6.550 6.650 249,500 1,646,500 6.5992 1.887 1.887 1.916 1.859 1.887 879,202 1.8727 -0.75%
2002-09-13 0 6.700 6.700 6.750 6.700 6.800 214,732 1,442,039 6.7155 1.901 1.901 1.916 1.901 1.930 756,685 1.9057 -2.19%
2002-09-12 0 6.850 6.800 6.850 6.650 6.850 395,732 2,684,168 6.7828 1.944 1.930 1.944 1.887 1.944 1,394,503 1.9248 3.01%
2002-09-11 0 6.650 6.650 6.700 6.650 6.700 61,000 408,550 6.6975 1.887 1.887 1.901 1.887 1.901 214,955 1.9006 -0.75%
2002-09-10 0 6.700 6.650 6.700 6.650 6.800 555,000 3,727,000 6.7153 1.901 1.887 1.901 1.887 1.930 1,955,740 1.9057 0.00%
2002-09-09 0 6.700 6.700 6.800 6.650 6.800 107,466 718,060 6.6817 1.901 1.901 1.930 1.887 1.930 378,695 1.8961 0.75%
2002-09-06 0 6.650 6.650 6.750 6.650 6.700 263,500 1,762,225 6.6878 1.887 1.887 1.916 1.887 1.901 928,536 1.8979 -1.48%
2002-09-05 0 6.750 6.650 6.750 6.600 6.800 146,000 974,450 6.6743 1.916 1.887 1.916 1.873 1.930 514,483 1.8940 0.00%
2002-09-04 0 6.750 6.750 6.800 6.600 6.800 279,000 1,861,950 6.6737 1.916 1.916 1.930 1.873 1.930 983,156 1.8939 0.00%
2002-09-03 0 6.750 6.800 6.850 6.700 6.800 195,000 1,322,325 6.7812 1.916 1.930 1.944 1.901 1.930 687,152 1.9244 -1.46%
2002-09-02 0 6.850 6.850 6.900 6.750 6.900 100,500 684,150 6.8075 1.944 1.944 1.958 1.916 1.958 354,148 1.9318 0.00%
2002-08-30 0 6.850 6.850 6.900 6.800 6.900 548,500 3,754,466 6.8450 1.944 1.944 1.958 1.930 1.958 1,932,835 1.9425 0.00%
2002-08-29 0 6.850 6.750 6.800 6.800 7.000 608,500 4,199,850 6.9020 1.944 1.916 1.930 1.930 1.986 2,144,266 1.9586 -1.72%
2002-08-28 0 7.150 7.150 7.200 7.050 7.150 891,030 6,324,740 7.0982 1.978 1.978 1.992 1.950 1.978 3,220,948 1.9636 0.70%
2002-08-27 0 7.100 7.050 7.100 7.050 7.150 863,500 6,140,250 7.1109 1.964 1.950 1.964 1.950 1.978 3,121,431 1.9671 -0.70%
2002-08-26 0 7.150 7.150 7.200 7.150 7.200 674,500 4,852,300 7.1939 1.978 1.978 1.992 1.978 1.992 2,438,223 1.9901 -0.69%
2002-08-23 0 7.200 7.200 7.250 7.200 7.250 472,500 3,405,575 7.2076 1.992 1.992 2.006 1.992 2.006 1,708,021 1.9939 0.00%
2002-08-22 0 7.200 7.150 7.200 7.150 7.200 565,500 4,051,900 7.1652 1.992 1.978 1.992 1.978 1.992 2,044,203 1.9821 0.70%
2002-08-21 0 7.150 7.150 7.200 7.050 7.200 540,000 3,861,180 7.1503 1.978 1.978 1.992 1.950 1.992 1,952,024 1.9780 0.00%
2002-08-20 0 7.150 7.100 7.150 7.000 7.200 1,028,958 7,293,208 7.0880 1.978 1.964 1.978 1.936 1.992 3,719,539 1.9608 1.42%
2002-08-19 0 7.050 7.050 7.100 7.050 7.150 399,111 2,834,066 7.1009 1.950 1.950 1.964 1.950 1.978 1,442,730 1.9644 -1.40%
2002-08-16 0 7.150 7.100 7.150 7.150 7.200 305,000 2,182,675 7.1563 1.978 1.964 1.978 1.978 1.992 1,102,532 1.9797 -0.69%
2002-08-15 0 7.200 7.100 7.250 7.100 7.300 350,038 2,523,795 7.2101 1.992 1.964 2.006 1.964 2.019 1,265,338 1.9946 0.00%
2002-08-14 0 7.200 7.000 7.250 7.000 7.250 400,600 2,827,655 7.0585 1.992 1.936 2.006 1.936 2.006 1,448,113 1.9526 0.00%
2002-08-13 0 7.200 7.150 7.200 6.950 7.200 531,000 3,741,700 7.0465 1.992 1.978 1.992 1.923 1.992 1,919,490 1.9493 2.86%
2002-08-12 0 7.000 7.000 7.100 7.000 7.200 154,000 1,093,675 7.1018 1.936 1.936 1.964 1.936 1.992 556,688 1.9646 -1.41%
2002-08-09 0 7.100 7.000 7.300 7.050 7.300 79,500 571,900 7.1937 1.964 1.936 2.019 1.950 2.019 287,381 1.9900 -1.39%
2002-08-08 0 7.200 7.100 7.200 7.100 7.300 119,000 852,150 7.1609 1.992 1.964 1.992 1.964 2.019 430,168 1.9810 0.70%
2002-08-07 0 7.150 7.100 7.200 7.000 7.200 1,707,000 11,871,774 6.9548 1.978 1.964 1.992 1.936 1.992 6,170,565 1.9239 3.62%
2002-08-06 0 6.900 6.850 6.900 6.850 7.050 273,000 1,912,400 7.0051 1.909 1.895 1.909 1.895 1.950 986,857 1.9379 -4.17%
2002-08-05 0 7.200 7.150 7.250 7.150 7.250 57,500 414,225 7.2039 1.992 1.978 2.006 1.978 2.006 207,854 1.9929 -0.69%
2002-08-02 0 7.250 7.200 7.350 7.250 7.350 244,500 1,818,905 7.4393 2.006 1.992 2.033 2.006 2.033 883,833 2.0580 -3.33%
2002-08-01 0 7.500 7.450 7.550 7.500 7.650 81,224 612,106 7.5360 2.075 2.061 2.089 2.075 2.116 293,613 2.0847 -1.32%
2002-07-31 0 7.600 7.450 7.650 7.450 7.700 289,000 2,182,715 7.5526 2.102 2.061 2.116 2.061 2.130 1,044,694 2.0893 -1.30%
2002-07-30 0 7.700 7.600 7.700 7.550 7.700 616,500 4,697,900 7.6203 2.130 2.102 2.130 2.089 2.130 2,228,561 2.1080 4.05%
2002-07-29 0 7.400 7.200 7.400 7.200 7.400 128,000 932,900 7.2883 2.047 1.992 2.047 1.992 2.047 462,702 2.0162 3.50%
2002-07-26 0 7.150 7.100 7.200 7.050 7.250 391,935 2,803,485 7.1529 1.978 1.964 1.992 1.950 2.006 1,416,790 1.9788 -0.69%
2002-07-25 0 7.200 7.200 7.250 7.200 7.450 604,000 4,364,825 7.2265 1.992 1.992 2.006 1.992 2.061 2,183,375 1.9991 -0.69%
2002-07-24 0 7.250 7.250 7.300 7.200 7.250 585,000 4,216,600 7.2079 2.006 2.006 2.019 1.992 2.006 2,114,693 1.9940 0.69%
2002-07-23 0 7.200 7.200 7.250 6.900 7.250 330,453 2,343,458 7.0917 1.992 1.992 2.006 1.909 2.006 1,194,541 1.9618 4.35%
2002-07-22 0 6.900 6.900 7.050 6.900 7.000 509,500 3,538,800 6.9456 1.909 1.909 1.950 1.909 1.936 1,841,771 1.9214 -4.17%
2002-07-19 0 7.200 7.150 7.200 7.050 7.250 702,500 5,034,096 7.1660 1.992 1.978 1.992 1.950 2.006 2,539,439 1.9824 2.86%
2002-07-18 0 7.000 7.000 7.150 6.900 7.450 2,317,196 16,370,593 7.0648 1.936 1.936 1.978 1.909 2.061 8,376,338 1.9544 -4.11%
2002-07-17 0 7.300 7.300 7.350 7.250 7.600 492,080 3,614,755 7.3459 2.019 2.019 2.033 2.006 2.102 1,778,800 2.0321 -4.58%
2002-07-16 0 7.650 7.600 7.650 7.600 7.850 514,500 3,954,075 7.6853 2.116 2.102 2.116 2.102 2.172 1,859,845 2.1260 -3.77%
2002-07-15 0 7.950 7.950 8.000 7.850 7.950 54,500 432,675 7.9390 2.199 2.199 2.213 2.172 2.199 197,010 2.1962 0.63%
2002-07-12 0 7.900 7.900 8.000 7.850 7.950 38,000 301,075 7.9230 2.185 2.185 2.213 2.172 2.199 137,365 2.1918 -0.63%
2002-07-11 0 7.950 7.900 7.950 7.950 8.100 166,529 1,325,948 7.9623 2.199 2.185 2.199 2.199 2.241 601,979 2.2026 -2.45%
2002-07-10 0 8.150 8.150 8.200 8.150 8.200 86,500 705,575 8.1569 2.255 2.255 2.268 2.255 2.268 312,685 2.2565 -1.21%
2002-07-09 0 8.250 8.150 8.250 - - 142,000 1,176,178 8.2829 2.282 2.255 2.282 - - 513,310 2.2914 -0.60%
2002-07-08 0 8.300 8.150 8.300 8.250 8.350 242,500 2,009,100 8.2849 2.296 2.255 2.296 2.282 2.310 876,603 2.2919 0.00%
2002-07-05 0 8.300 8.250 8.300 8.250 8.350 591,000 4,895,775 8.2839 2.296 2.282 2.296 2.282 2.310 2,136,382 2.2916 0.00%
2002-07-04 0 8.300 8.250 8.300 8.250 8.500 848,000 7,077,475 8.3461 2.296 2.282 2.296 2.282 2.351 3,065,401 2.3088 0.00%
2002-07-03 0 8.300 8.250 8.300 8.300 8.350 176,500 1,471,025 8.3344 2.296 2.282 2.296 2.296 2.310 638,023 2.3056 0.61%
2002-07-02 0 8.250 8.250 8.300 8.050 8.300 251,500 2,066,518 8.2168 2.282 2.282 2.296 2.227 2.296 909,137 2.2731 0.61%
2002-06-28 0 8.200 8.200 8.250 8.100 8.250 180,000 1,474,650 8.1925 2.268 2.268 2.282 2.241 2.282 650,675 2.2663 1.86%
2002-06-27 0 8.050 8.000 8.050 7.850 8.100 546,500 4,363,100 7.9837 2.227 2.213 2.227 2.172 2.241 1,975,521 2.2086 4.55%
2002-06-26 0 7.700 7.700 7.750 7.700 7.900 876,000 6,812,650 7.7770 2.130 2.130 2.144 2.130 2.185 3,166,617 2.1514 -3.75%
2002-06-25 0 8.000 8.000 8.050 7.950 8.000 353,000 2,820,050 7.9888 2.213 2.213 2.227 2.199 2.213 1,276,045 2.2100 0.00%
2002-06-24 0 8.000 8.000 8.050 7.900 8.000 401,000 3,196,100 7.9703 2.213 2.213 2.227 2.185 2.213 1,449,559 2.2049 0.00%
2002-06-21 0 8.000 7.950 8.000 7.800 8.000 999,500 7,894,225 7.8982 2.213 2.199 2.213 2.158 2.213 3,613,052 2.1849 1.91%
2002-06-20 0 7.850 7.850 7.900 7.850 8.000 1,010,500 7,983,825 7.9009 2.172 2.172 2.185 2.172 2.213 3,652,816 2.1857 -2.48%
2002-06-19 0 8.050 8.050 8.100 8.050 8.100 289,671 2,343,051 8.0887 2.227 2.227 2.241 2.227 2.241 1,047,120 2.2376 -1.83%
2002-06-18 0 8.200 8.150 8.200 8.200 8.250 602,500 4,942,140 8.2027 2.268 2.255 2.268 2.268 2.282 2,177,953 2.2692 -1.20%
2002-06-17 0 8.300 8.200 8.300 8.150 8.300 334,000 2,748,200 8.2281 2.296 2.268 2.296 2.255 2.296 1,207,363 2.2762 1.22%
2002-06-14 0 8.200 8.200 8.300 8.200 8.200 185,595 1,521,865 8.1999 2.268 2.268 2.296 2.268 2.268 670,900 2.2684 -1.20%
2002-06-13 0 8.300 8.250 8.300 8.200 8.300 386,000 3,189,000 8.2617 2.296 2.282 2.296 2.268 2.296 1,395,336 2.2855 1.22%
2002-06-12 0 8.200 8.200 8.250 8.200 8.300 159,000 1,310,550 8.2425 2.268 2.268 2.282 2.268 2.296 574,763 2.2802 -1.80%
2002-06-11 0 8.350 8.300 8.350 8.300 8.350 451,985 3,763,425 8.3264 2.310 2.296 2.310 2.296 2.310 1,633,862 2.3034 1.21%
2002-06-10 0 8.250 8.250 8.300 8.250 8.300 342,000 2,834,125 8.2869 2.282 2.282 2.296 2.282 2.296 1,236,282 2.2925 -0.60%
2002-06-07 0 8.300 8.300 8.400 8.150 8.400 981,000 8,123,200 8.2805 2.296 2.296 2.324 2.255 2.324 3,546,177 2.2907 -2.35%
2002-06-06 0 8.500 8.500 8.600 8.450 8.600 1,174,962 9,998,265 8.5094 2.351 2.351 2.379 2.338 2.379 4,247,323 2.3540 0.00%
2002-06-05 0 8.500 8.400 8.500 8.100 8.550 1,223,529 10,244,831 8.3732 2.351 2.324 2.351 2.241 2.365 4,422,886 2.3163 4.94%
2002-06-04 0 8.100 8.050 8.200 8.050 8.200 1,495,234 12,098,910 8.0916 2.241 2.227 2.268 2.227 2.268 5,405,061 2.2384 -1.22%
2002-06-03 0 8.200 8.200 8.250 8.150 8.450 627,000 5,173,250 8.2508 2.268 2.268 2.282 2.255 2.338 2,266,517 2.2825 -2.96%
2002-05-31 0 8.450 8.400 8.450 8.400 8.500 288,738 2,432,100 8.4232 2.338 2.324 2.338 2.324 2.351 1,043,747 2.3302 -0.59%
2002-05-30 0 8.500 8.450 8.550 8.350 8.500 927,000 7,768,275 8.3800 2.351 2.338 2.365 2.310 2.351 3,350,975 2.3182 0.59%
2002-05-29 0 8.450 8.400 8.500 8.400 8.600 474,000 4,048,175 8.5405 2.338 2.324 2.351 2.324 2.379 1,713,443 2.3626 -1.74%
2002-05-28 0 8.600 8.550 8.600 8.550 8.650 209,500 1,800,900 8.5962 2.379 2.365 2.379 2.365 2.393 757,313 2.3780 0.58%
2002-05-27 0 8.550 8.500 8.600 8.500 8.700 314,600 2,697,545 8.5745 2.365 2.351 2.379 2.351 2.407 1,137,235 2.3720 -1.16%
2002-05-24 0 8.650 8.600 8.650 8.500 8.700 261,000 2,227,891 8.5360 2.393 2.379 2.393 2.351 2.407 943,478 2.3614 1.76%
2002-05-23 0 8.500 8.500 8.550 8.350 8.700 785,000 6,636,675 8.4544 2.351 2.351 2.365 2.310 2.407 2,837,665 2.3388 -2.30%
2002-05-22 0 8.700 8.700 8.750 8.700 8.800 284,500 2,487,575 8.7437 2.407 2.407 2.421 2.407 2.434 1,028,428 2.4188 0.00%
2002-05-21 0 8.700 8.650 8.750 8.600 9.150 1,250,500 11,064,525 8.8481 2.407 2.393 2.421 2.379 2.531 4,520,382 2.4477 -4.92%
2002-05-17 0 9.150 9.100 9.150 9.000 9.200 587,216 5,355,258 9.1197 2.531 2.517 2.531 2.490 2.545 2,122,703 2.5228 1.10%
2002-05-16 0 9.050 9.050 9.100 9.000 9.150 1,060,500 9,609,109 9.0609 2.504 2.504 2.517 2.490 2.531 3,833,559 2.5066 -2.16%
2002-05-15 0 9.250 9.150 9.250 9.050 9.300 233,196 2,145,416 9.2001 2.559 2.531 2.559 2.504 2.573 842,971 2.5451 2.21%
2002-05-14 0 9.050 9.000 9.050 8.900 9.200 617,000 5,580,300 9.0442 2.504 2.490 2.504 2.462 2.545 2,230,368 2.5020 -1.63%
2002-05-13 0 9.200 9.200 9.250 9.050 9.300 860,000 7,853,700 9.1322 2.545 2.545 2.559 2.504 2.573 3,108,779 2.5263 1.10%
2002-05-10 0 9.100 9.050 9.150 9.000 9.200 535,000 4,885,800 9.1323 2.517 2.504 2.531 2.490 2.545 1,933,950 2.5263 -0.55%
2002-05-09 0 9.150 9.150 9.200 9.100 9.400 920,000 8,521,925 9.2630 2.531 2.531 2.545 2.517 2.600 3,325,671 2.5625 -1.08%
2002-05-08 0 9.250 9.200 9.300 9.050 9.400 1,221,000 11,244,600 9.2093 2.559 2.545 2.573 2.504 2.600 4,413,744 2.5476 -0.54%
2002-05-07 0 9.300 9.300 9.350 9.000 9.400 2,051,500 18,911,550 9.2184 2.573 2.573 2.587 2.490 2.600 7,415,884 2.5501 1.64%
2002-05-06 0 9.150 9.150 9.200 8.950 9.150 1,134,000 10,300,850 9.0836 2.531 2.531 2.545 2.476 2.531 4,099,251 2.5129 1.67%
2002-05-03 0 9.000 9.000 9.050 8.950 9.200 1,223,976 11,038,063 9.0182 2.490 2.490 2.504 2.476 2.545 4,424,501 2.4948 0.56%
2002-05-02 0 8.950 8.950 9.000 8.500 9.000 2,956,991 26,078,222 8.8192 2.476 2.476 2.490 2.351 2.490 10,689,107 2.4397 7.83%
2002-04-30 0 8.300 8.250 8.350 8.050 8.350 967,000 7,969,759 8.2417 2.296 2.282 2.310 2.227 2.310 3,495,569 2.2800 1.22%
2002-04-29 0 8.200 8.200 8.250 8.150 8.300 722,670 5,928,760 8.2040 2.268 2.268 2.282 2.255 2.296 2,612,351 2.2695 -1.80%
2002-04-26 0 8.350 8.300 8.400 8.100 8.400 998,541 8,263,905 8.2760 2.310 2.296 2.324 2.241 2.324 3,609,585 2.2894 1.21%
2002-04-25 0 8.250 8.250 8.300 8.050 8.350 1,291,423 10,557,788 8.1753 2.282 2.282 2.296 2.227 2.310 4,668,313 2.2616 -1.79%
2002-04-24 0 8.400 8.350 8.450 8.250 8.550 1,595,000 13,468,425 8.4442 2.324 2.310 2.338 2.282 2.365 5,765,701 2.3360 -0.59%
2002-04-23 0 8.450 8.400 8.450 7.950 8.500 1,754,000 14,511,475 8.2734 2.338 2.324 2.338 2.199 2.351 6,340,464 2.2887 3.68%
2002-04-22 0 8.150 8.100 8.250 8.050 8.300 1,864,693 15,225,087 8.1649 2.255 2.241 2.282 2.227 2.296 6,740,603 2.2587 1.87%
2002-04-19 0 8.000 8.000 8.050 7.700 8.100 3,479,500 27,870,950 8.0100 2.213 2.213 2.227 2.130 2.241 12,577,904 2.2159 0.63%
2002-04-18 0 7.950 7.900 7.950 7.350 7.950 3,110,500 23,893,900 7.6817 2.199 2.185 2.199 2.033 2.199 11,244,021 2.1250 8.16%
2002-04-17 0 7.350 7.350 7.450 7.200 7.500 2,109,497 15,471,278 7.3341 2.033 2.033 2.061 1.992 2.075 7,625,535 2.0289 3.52%
2002-04-16 0 7.100 7.100 7.200 7.100 7.150 232,000 1,660,228 7.1562 1.964 1.964 1.992 1.964 1.978 838,647 1.9796 -0.70%
2002-04-15 0 7.150 7.100 7.150 6.950 7.200 914,000 6,491,775 7.1026 1.978 1.964 1.978 1.923 1.992 3,303,982 1.9648 3.62%
2002-04-12 0 6.900 6.850 6.900 6.800 6.900 699,000 4,770,075 6.8241 1.909 1.895 1.909 1.881 1.909 2,526,787 1.8878 0.00%
2002-04-11 0 6.900 6.850 6.900 6.850 6.950 345,500 2,392,150 6.9237 1.909 1.895 1.909 1.895 1.923 1,248,934 1.9154 0.00%
2002-04-10 0 6.900 6.900 6.950 6.900 6.950 78,000 542,025 6.9490 1.909 1.909 1.923 1.909 1.923 281,959 1.9224 -0.72%
2002-04-09 0 6.950 6.900 6.950 6.900 7.050 368,500 2,565,925 6.9632 1.923 1.909 1.923 1.909 1.950 1,332,076 1.9263 0.29%
2002-04-08 0 7.050 7.050 7.100 7.050 7.100 193,500 1,372,625 7.0937 1.917 1.917 1.931 1.917 1.931 711,587 1.9290 -0.70%
2002-04-04 0 7.100 7.050 7.100 7.000 7.150 469,796 3,333,388 7.0954 1.931 1.917 1.931 1.903 1.944 1,727,653 1.9294 1.43%
2002-04-03 0 7.000 7.000 7.050 7.000 7.200 731,000 5,186,210 7.0947 1.903 1.903 1.917 1.903 1.958 2,688,219 1.9292 -3.45%
2002-04-02 0 7.250 7.250 7.300 7.200 7.300 109,000 788,800 7.2367 1.971 1.971 1.985 1.958 1.985 400,843 1.9679 0.00%
2002-03-28 0 7.250 7.200 7.250 7.250 7.350 185,000 1,349,300 7.2935 1.971 1.958 1.971 1.971 1.999 680,329 1.9833 -1.36%
2002-03-27 0 7.350 7.300 7.350 7.250 7.350 457,127 3,344,858 7.3171 1.999 1.985 1.999 1.971 1.999 1,681,064 1.9897 0.68%
2002-03-26 0 7.300 7.250 7.300 7.250 7.300 56,500 410,875 7.2721 1.985 1.971 1.985 1.971 1.985 207,776 1.9775 -1.35%
2002-03-25 0 7.400 7.400 7.450 7.350 7.400 944,000 6,964,875 7.3780 2.012 2.012 2.026 1.999 2.012 3,471,517 2.0063 0.00%
2002-03-22 0 7.400 7.350 7.400 7.100 7.400 396,000 2,860,625 7.2238 2.012 1.999 2.012 1.931 2.012 1,456,272 1.9643 2.07%
2002-03-21 0 7.250 7.200 7.250 7.150 7.300 775,041 5,584,903 7.2059 1.971 1.958 1.971 1.944 1.985 2,850,178 1.9595 -2.03%
2002-03-20 0 7.400 7.350 7.450 7.300 7.550 1,256,000 9,296,375 7.4016 2.012 1.999 2.026 1.985 2.053 4,618,883 2.0127 -1.33%
2002-03-19 0 7.500 7.500 7.550 7.500 7.550 1,150,500 8,638,400 7.5084 2.039 2.039 2.053 2.039 2.053 4,230,911 2.0417 0.00%
2002-03-18 0 7.500 7.500 7.550 7.450 7.600 491,000 3,699,125 7.5339 2.039 2.039 2.053 2.026 2.067 1,805,630 2.0487 0.00%
2002-03-15 0 7.500 7.450 7.500 7.450 7.550 176,500 1,320,625 7.4823 2.039 2.026 2.039 2.026 2.053 649,071 2.0346 -1.96%
2002-03-14 0 7.650 7.650 7.700 7.450 7.700 494,000 3,742,400 7.5757 2.080 2.080 2.094 2.026 2.094 1,816,663 2.0600 0.66%
2002-03-13 0 7.600 7.500 7.600 7.400 7.600 1,127,500 8,417,600 7.4657 2.067 2.039 2.067 2.012 2.067 4,146,330 2.0301 2.01%
2002-03-12 0 7.450 7.450 7.500 7.300 7.500 1,517,101 11,287,042 7.4399 2.026 2.026 2.039 1.985 2.039 5,579,070 2.0231 2.05%
2002-03-11 0 7.300 7.300 7.400 7.300 7.500 1,153,500 8,531,600 7.3963 1.985 1.985 2.012 1.985 2.039 4,241,944 2.0112 -2.01%
2002-03-08 0 7.450 7.450 7.500 7.450 7.600 976,000 7,312,656 7.4925 2.026 2.026 2.039 2.026 2.067 3,589,196 2.0374 -0.67%
2002-03-07 0 7.500 7.450 7.500 7.450 7.700 1,188,334 8,969,938 7.5483 2.039 2.026 2.039 2.026 2.094 4,370,044 2.0526 -1.32%
2002-03-06 0 7.600 7.600 7.650 7.050 7.650 4,409,980 32,886,482 7.4573 2.067 2.067 2.080 1.917 2.080 16,217,501 2.0278 8.57%
2002-03-05 0 7.000 7.000 7.050 6.650 7.050 3,006,500 20,721,775 6.8923 1.903 1.903 1.917 1.808 1.917 11,056,267 1.8742 6.87%
2002-03-04 0 6.550 6.550 6.600 6.550 6.700 1,426,601 9,430,262 6.6103 1.781 1.781 1.795 1.781 1.822 5,246,260 1.7975 0.77%
2002-03-01 0 6.500 6.500 6.550 6.500 6.850 2,709,000 17,813,725 6.5758 1.768 1.768 1.781 1.768 1.863 9,962,224 1.7881 -5.11%
2002-02-28 0 6.850 6.800 6.900 6.800 6.950 1,331,500 9,148,550 6.8709 1.863 1.849 1.876 1.849 1.890 4,896,531 1.8684 -1.44%
2002-02-27 0 6.950 6.950 7.000 6.950 7.050 348,500 2,435,625 6.9889 1.890 1.890 1.903 1.890 1.917 1,281,593 1.9005 0.00%
2002-02-26 0 6.950 6.950 7.000 6.900 7.000 286,500 1,988,000 6.9389 1.890 1.890 1.903 1.876 1.903 1,053,591 1.8869 1.46%
2002-02-25 0 6.850 6.850 6.900 6.800 7.050 743,000 5,157,100 6.9409 1.863 1.863 1.876 1.849 1.917 2,732,349 1.8874 -2.84%
2002-02-22 0 7.050 7.000 7.050 7.000 7.100 581,000 4,088,725 7.0374 1.917 1.903 1.917 1.903 1.931 2,136,601 1.9137 -0.70%
2002-02-21 0 7.100 7.050 7.150 7.000 7.150 997,000 7,032,325 7.0535 1.931 1.917 1.944 1.903 1.944 3,666,422 1.9180 2.16%
2002-02-20 0 6.950 6.900 6.950 6.850 6.950 1,199,500 8,292,435 6.9132 1.890 1.876 1.890 1.863 1.890 4,411,107 1.8799 1.46%
2002-02-19 0 6.850 6.800 6.850 6.850 7.100 1,493,285 10,334,435 6.9206 1.863 1.849 1.863 1.863 1.931 5,491,488 1.8819 -3.52%
2002-02-18 0 7.100 7.100 7.150 7.000 7.150 660,500 4,673,700 7.0760 1.931 1.931 1.944 1.903 1.944 2,428,959 1.9242 0.71%
2002-02-15 0 7.050 7.000 7.050 7.050 7.300 491,000 3,474,325 7.0760 1.917 1.903 1.917 1.917 1.985 1,805,630 1.9242 -0.70%
2002-02-11 0 7.100 7.050 7.100 7.000 7.100 97,000 685,875 7.0709 1.931 1.917 1.931 1.903 1.931 356,713 1.9228 1.43%
2002-02-08 0 7.000 6.950 7.000 6.950 7.000 210,500 1,465,125 6.9602 1.903 1.890 1.903 1.890 1.903 774,104 1.8927 0.72%
2002-02-07 0 6.950 6.850 6.900 6.900 7.100 707,544 4,992,905 7.0567 1.890 1.863 1.876 1.876 1.931 2,601,961 1.9189 -2.11%
2002-02-06 0 7.100 7.100 7.150 7.050 7.200 386,500 2,747,600 7.1089 1.931 1.931 1.944 1.917 1.958 1,421,336 1.9331 0.71%
2002-02-05 0 7.050 7.050 7.100 7.000 7.100 242,000 1,715,450 7.0886 1.917 1.917 1.931 1.903 1.931 889,944 1.9276 -0.70%
2002-02-04 0 7.100 7.100 7.150 7.100 7.300 160,500 1,158,175 7.2160 1.931 1.931 1.944 1.931 1.985 590,231 1.9622 -2.07%
2002-02-01 0 7.250 7.200 7.250 7.100 7.300 493,500 3,564,450 7.2228 1.971 1.958 1.971 1.931 1.985 1,814,824 1.9641 -0.68%
2002-01-31 0 7.300 7.200 7.300 7.200 7.400 389,000 2,828,475 7.2711 1.985 1.958 1.985 1.958 2.012 1,430,530 1.9772 1.39%
2002-01-30 0 7.200 7.200 7.250 7.200 7.400 769,000 5,603,075 7.2862 1.958 1.958 1.971 1.958 2.012 2,827,963 1.9813 -4.00%
2002-01-29 0 7.500 7.450 7.500 7.350 7.500 1,300,780 9,712,802 7.4669 2.039 2.026 2.039 1.999 2.039 4,783,559 2.0305 2.04%
2002-01-28 0 7.350 7.350 7.400 7.300 7.400 948,000 6,952,200 7.3335 1.999 1.999 2.012 1.985 2.012 3,486,227 1.9942 1.38%
2002-01-25 0 7.250 7.200 7.250 7.200 7.350 902,500 6,563,550 7.2726 1.971 1.958 1.971 1.958 1.999 3,318,903 1.9776 -0.68%
2002-01-24 0 7.300 7.250 7.300 7.200 7.350 242,500 1,767,300 7.2878 1.985 1.971 1.985 1.958 1.999 891,783 1.9818 -0.68%
2002-01-23 0 7.350 7.300 7.350 7.350 7.400 103,500 763,925 7.3809 1.999 1.985 1.999 1.999 2.012 380,617 2.0071 -0.68%
2002-01-22 0 7.400 7.350 7.400 7.350 7.400 121,500 896,450 7.3782 2.012 1.999 2.012 1.999 2.012 446,811 2.0063 0.00%
2002-01-21 0 7.400 7.400 7.450 7.400 7.500 73,500 547,000 7.4422 2.012 2.012 2.026 2.012 2.039 270,293 2.0237 -0.67%
2002-01-18 0 7.450 7.450 7.500 7.350 7.500 159,000 1,183,400 7.4428 2.026 2.026 2.039 1.999 2.039 584,715 2.0239 1.36%
2002-01-17 0 7.350 7.350 7.400 7.300 7.450 460,200 3,375,770 7.3354 1.999 1.999 2.012 1.985 2.026 1,692,365 1.9947 -1.34%
2002-01-16 0 7.450 7.300 7.450 7.300 7.500 384,000 2,847,450 7.4152 2.026 1.985 2.026 1.985 2.039 1,412,143 2.0164 2.05%
2002-01-15 0 7.300 7.250 7.350 7.250 7.400 656,500 4,807,550 7.3230 1.985 1.971 1.999 1.971 2.012 2,414,249 1.9913 -2.67%
2002-01-14 0 7.500 7.500 7.550 7.500 7.600 253,500 1,911,475 7.5403 2.039 2.039 2.053 2.039 2.067 932,235 2.0504 -0.66%
2002-01-11 0 7.550 7.550 7.700 7.550 7.850 733,500 5,611,325 7.6501 2.053 2.053 2.094 2.053 2.135 2,697,413 2.0803 -3.21%
2002-01-10 0 7.800 7.750 7.800 7.750 7.950 470,000 3,680,000 7.8298 2.121 2.107 2.121 2.107 2.162 1,728,404 2.1291 -2.50%
2002-01-09 0 8.000 8.000 8.050 7.850 8.200 2,463,500 19,497,525 7.9146 2.175 2.175 2.189 2.135 2.230 9,059,409 2.1522 0.00%
2002-01-08 0 8.000 8.000 8.150 7.900 8.250 601,000 4,891,475 8.1389 2.175 2.175 2.216 2.148 2.243 2,210,150 2.2132 0.00%
2002-01-07 0 8.000 8.000 8.050 7.850 8.100 750,000 5,995,975 7.9946 2.175 2.175 2.189 2.135 2.203 2,758,091 2.1740 1.91%
2002-01-04 0 7.850 7.800 7.850 7.700 7.850 251,000 1,952,825 7.7802 2.135 2.121 2.135 2.094 2.135 923,041 2.1156 3.29%
2002-01-03 0 7.600 7.600 7.650 7.550 7.700 288,000 2,200,450 7.6405 2.067 2.067 2.080 2.053 2.094 1,059,107 2.0776 0.00%
2002-01-02 0 7.600 7.600 7.650 7.500 7.600 186,000 1,411,100 7.5866 2.067 2.067 2.080 2.039 2.067 684,007 2.0630 0.00%
2001-12-31 0 7.600 7.550 7.600 7.600 7.650 6,000 45,650 7.6083 2.067 2.053 2.067 2.067 2.080 22,065 2.0689 -1.30%
2001-12-28 0 7.700 7.500 7.700 7.650 7.700 511,500 3,937,125 7.6972 2.094 2.039 2.094 2.080 2.094 1,881,018 2.0931 0.65%
2001-12-27 0 7.650 7.650 7.700 7.550 7.700 156,000 1,192,275 7.6428 2.080 2.080 2.094 2.053 2.094 573,683 2.0783 2.00%
2001-12-24 0 7.500 7.500 7.550 7.500 7.500 40,000 300,000 7.5000 2.039 2.039 2.053 2.039 2.039 147,098 2.0395 0.00%
2001-12-21 0 7.500 7.450 7.500 7.450 7.650 373,000 2,809,475 7.5321 2.039 2.026 2.039 2.026 2.080 1,371,691 2.0482 -2.60%
2001-12-20 0 7.700 7.650 7.700 7.350 7.700 857,279 6,517,662 7.6027 2.094 2.080 2.094 1.999 2.094 3,152,605 2.0674 3.36%
2001-12-19 0 7.450 7.450 7.500 7.450 7.550 135,000 1,010,350 7.4841 2.026 2.026 2.039 2.026 2.053 496,456 2.0351 0.68%
2001-12-18 0 7.400 7.350 7.400 7.250 7.550 282,500 2,100,950 7.4370 2.012 1.999 2.012 1.971 2.053 1,038,881 2.0223 -0.67%
2001-12-17 0 7.450 7.400 7.500 7.400 7.550 268,000 2,012,150 7.5080 2.026 2.012 2.039 2.012 2.053 985,558 2.0416 -0.67%
2001-12-14 0 7.500 7.450 7.500 7.400 7.600 525,000 3,934,100 7.4935 2.039 2.026 2.039 2.012 2.067 1,930,664 2.0377 -1.32%
2001-12-13 0 7.600 7.600 7.650 7.550 8.000 659,660 5,086,624 7.7110 2.067 2.067 2.080 2.053 2.175 2,425,870 2.0968 -5.59%
2001-12-12 0 8.050 8.050 8.150 7.850 8.150 609,649 4,858,782 7.9698 2.189 2.189 2.216 2.135 2.216 2,241,956 2.1672 -1.23%
2001-12-11 0 8.150 8.050 8.150 7.900 8.150 274,000 2,192,625 8.0023 2.216 2.189 2.216 2.148 2.216 1,007,623 2.1760 0.62%
2001-12-10 0 8.100 8.100 8.150 8.000 8.150 408,500 3,290,275 8.0545 2.203 2.203 2.216 2.175 2.216 1,502,240 2.1902 0.00%
2001-12-07 0 8.100 8.100 8.150 8.100 8.300 392,500 3,197,475 8.1464 2.203 2.203 2.216 2.203 2.257 1,443,401 2.2152 -2.99%
2001-12-06 0 8.350 8.200 8.350 8.000 8.500 3,640,436 30,062,201 8.2579 2.271 2.230 2.271 2.175 2.311 13,387,538 2.2455 3.73%
2001-12-05 0 8.050 8.000 8.050 7.350 8.100 2,324,000 17,942,175 7.7204 2.189 2.175 2.189 1.999 2.203 8,546,404 2.0994 11.81%
2001-12-04 0 7.200 7.150 7.200 7.050 7.200 470,649 3,352,452 7.1230 1.958 1.944 1.958 1.917 1.958 1,730,790 1.9369 1.41%
2001-12-03 0 7.100 7.050 7.100 7.000 7.150 231,500 1,635,725 7.0658 1.931 1.917 1.931 1.903 1.944 851,331 1.9214 0.00%
2001-11-30 0 7.100 7.100 7.150 7.100 7.200 498,352 3,549,564 7.1226 1.931 1.931 1.944 1.931 1.958 1,832,667 1.9368 0.71%
2001-11-29 0 7.050 7.050 7.150 6.850 7.100 1,131,500 7,894,220 6.9768 1.917 1.917 1.944 1.863 1.931 4,161,040 1.8972 1.44%
2001-11-28 0 6.950 6.900 7.000 6.950 7.050 777,500 5,428,450 6.9819 1.890 1.876 1.903 1.890 1.917 2,859,221 1.8986 -1.42%
2001-11-27 0 7.050 7.000 7.100 7.050 7.250 809,500 5,799,225 7.1640 1.917 1.903 1.931 1.917 1.971 2,976,899 1.9481 -2.76%
2001-11-26 0 7.250 7.200 7.250 7.150 7.300 1,954,000 14,027,900 7.1791 1.971 1.958 1.971 1.944 1.985 7,185,746 1.9522 2.11%
2001-11-23 0 7.100 7.050 7.100 6.950 7.150 1,087,428 7,665,535 7.0492 1.931 1.917 1.931 1.890 1.944 3,998,967 1.9169 3.65%
2001-11-22 0 6.850 6.850 6.950 6.850 7.050 232,000 1,607,425 6.9286 1.863 1.863 1.890 1.863 1.917 853,169 1.8841 -1.44%
2001-11-21 0 6.950 6.950 7.050 6.750 7.000 1,107,000 7,663,150 6.9224 1.890 1.890 1.917 1.836 1.903 4,070,942 1.8824 2.96%
2001-11-20 0 6.750 6.850 6.900 6.700 7.250 1,598,500 11,155,500 6.9787 1.836 1.863 1.876 1.822 1.971 5,878,411 1.8977 -3.57%
2001-11-19 0 7.000 7.000 7.100 7.000 7.150 447,500 3,157,750 7.0564 1.903 1.903 1.931 1.903 1.944 1,645,661 1.9188 1.45%
2001-11-16 0 6.900 6.850 6.900 6.800 6.950 583,728 4,027,366 6.8994 1.876 1.863 1.876 1.849 1.890 2,146,633 1.8761 0.00%
2001-11-15 0 6.900 6.850 6.900 6.650 6.900 457,000 3,097,900 6.7788 1.876 1.863 1.876 1.808 1.876 1,680,597 1.8433 2.99%
2001-11-14 0 6.700 6.700 6.750 6.700 6.750 1,026,000 6,919,250 6.7439 1.822 1.822 1.836 1.822 1.836 3,773,068 1.8339 1.52%
2001-11-13 0 6.600 6.600 6.650 6.500 6.650 686,500 4,530,775 6.5998 1.795 1.795 1.808 1.768 1.808 2,524,573 1.7947 -1.49%
2001-11-12 0 6.700 6.700 6.750 6.550 6.800 1,423,500 9,539,625 6.7015 1.822 1.822 1.836 1.781 1.849 5,234,857 1.8223 3.08%
2001-11-09 0 6.500 6.500 6.550 6.300 6.600 1,688,500 10,987,125 6.5070 1.768 1.768 1.781 1.713 1.795 6,209,382 1.7694 4.00%
2001-11-08 0 6.250 6.250 6.300 6.150 6.300 416,000 2,599,725 6.2493 1.700 1.700 1.713 1.672 1.713 1,529,821 1.6994 2.46%
2001-11-07 0 6.100 6.100 6.150 6.050 6.200 265,000 1,615,725 6.0971 1.659 1.659 1.672 1.645 1.686 974,525 1.6580 0.83%
2001-11-06 0 6.050 6.050 6.100 6.000 6.200 1,822,000 11,053,725 6.0668 1.645 1.645 1.659 1.632 1.686 6,700,322 1.6497 -0.82%
2001-11-05 0 6.100 6.050 6.100 5.800 6.150 655,547 3,968,038 6.0530 1.659 1.645 1.659 1.577 1.672 2,410,744 1.6460 5.17%
2001-11-02 0 5.800 5.700 5.850 5.600 6.100 684,719 3,998,083 5.8390 1.577 1.550 1.591 1.523 1.659 2,518,023 1.5878 -3.33%
2001-11-01 0 6.000 5.950 6.000 6.000 6.100 525,500 3,159,300 6.0120 1.632 1.618 1.632 1.632 1.659 1,932,502 1.6348 -1.64%
2001-10-31 0 6.100 6.000 6.150 6.000 6.150 225,000 1,360,650 6.0473 1.659 1.632 1.672 1.632 1.672 827,427 1.6444 0.83%
2001-10-30 0 6.050 6.050 6.100 6.050 6.150 472,392 2,890,431 6.1187 1.645 1.645 1.659 1.645 1.672 1,737,200 1.6638 -2.42%
2001-10-29 0 6.200 6.150 6.200 6.100 6.300 844,000 5,259,525 6.2317 1.686 1.672 1.686 1.659 1.713 3,103,772 1.6946 -1.59%
2001-10-26 0 6.300 6.250 6.350 6.250 6.350 266,000 1,679,425 6.3136 1.713 1.700 1.727 1.700 1.727 978,203 1.7168 2.44%
2001-10-24 0 6.150 6.150 6.200 6.100 6.350 348,000 2,160,450 6.2082 1.672 1.672 1.686 1.659 1.727 1,279,754 1.6882 -3.91%
2001-10-23 0 6.400 6.300 6.400 6.250 6.400 611,000 3,822,550 6.2562 1.740 1.713 1.740 1.700 1.740 2,246,925 1.7012 4.07%
2001-10-22 0 6.150 6.100 6.300 6.100 6.300 68,000 425,500 6.2574 1.672 1.659 1.713 1.659 1.713 250,067 1.7015 -3.91%
2001-10-19 0 6.400 6.250 6.350 6.300 6.400 632,500 4,014,900 6.3477 1.740 1.700 1.727 1.713 1.740 2,325,990 1.7261 3.23%
2001-10-18 0 6.200 6.200 6.300 6.150 6.200 164,000 1,016,700 6.1994 1.686 1.686 1.713 1.672 1.686 603,103 1.6858 -2.36%
2001-10-17 0 6.350 6.350 6.400 6.350 6.400 183,469 1,167,634 6.3642 1.727 1.727 1.740 1.727 1.740 674,699 1.7306 0.00%
2001-10-16 0 6.350 6.350 6.400 6.300 6.600 911,000 5,816,720 6.3850 1.727 1.727 1.740 1.713 1.795 3,350,161 1.7363 -3.79%
2001-10-15 0 6.600 6.600 6.650 6.400 6.650 199,000 1,308,250 6.5741 1.795 1.795 1.808 1.740 1.808 731,813 1.7877 3.94%
2001-10-12 0 6.350 6.350 6.400 6.300 6.650 111,000 713,025 6.4236 1.727 1.727 1.740 1.713 1.808 408,197 1.7468 -4.51%
2001-10-11 0 6.650 6.650 6.700 6.500 6.750 1,396,500 9,219,775 6.6021 1.808 1.808 1.822 1.768 1.836 5,135,565 1.7953 1.53%
2001-10-10 0 6.550 6.500 6.600 6.450 6.600 361,000 2,343,650 6.4921 1.781 1.768 1.795 1.754 1.795 1,327,561 1.7654 0.77%
2001-10-09 0 6.500 6.450 6.600 6.300 6.500 940,000 6,039,350 6.4248 1.768 1.754 1.795 1.713 1.768 3,456,807 1.7471 4.00%
2001-10-08 0 6.250 6.250 6.300 6.200 6.450 100,000 625,400 6.2540 1.700 1.700 1.713 1.686 1.754 367,745 1.7006 -3.85%
2001-10-05 0 6.500 6.500 6.600 6.500 6.700 70,000 462,450 6.6064 1.768 1.768 1.795 1.768 1.822 257,422 1.7965 -1.52%
2001-10-04 0 6.600 6.550 6.600 6.450 6.900 292,000 1,949,775 6.6773 1.795 1.781 1.795 1.754 1.876 1,073,817 1.8157 -3.65%
2001-10-03 0 6.850 6.750 6.850 6.800 7.100 582,500 4,057,400 6.9655 1.863 1.836 1.863 1.849 1.931 2,142,117 1.8941 5.38%
2001-09-28 0 6.500 6.400 6.500 6.050 6.550 486,500 3,010,125 6.1873 1.768 1.740 1.768 1.645 1.781 1,789,082 1.6825 8.33%
2001-09-27 0 6.000 5.950 6.000 5.950 6.050 1,661,718 9,934,868 5.9787 1.632 1.618 1.632 1.618 1.645 6,110,892 1.6258 0.00%
2001-09-26 0 6.000 5.950 6.000 5.950 6.000 171,000 1,025,750 5.9985 1.632 1.618 1.632 1.618 1.632 628,845 1.6312 0.84%
2001-09-25 0 5.950 5.950 6.000 5.900 6.050 965,500 5,737,360 5.9424 1.618 1.618 1.632 1.604 1.645 3,550,582 1.6159 2.59%
2001-09-24 0 5.800 5.700 5.850 5.100 6.000 240,000 1,276,100 5.3171 1.577 1.550 1.591 1.387 1.632 882,589 1.4459 10.48%
2001-09-21 0 5.250 5.250 5.350 5.250 5.550 174,500 925,100 5.3014 1.428 1.428 1.455 1.428 1.509 641,716 1.4416 -5.41%
2001-09-20 0 5.550 5.500 5.600 5.350 5.600 360,000 1,996,225 5.5451 1.509 1.496 1.523 1.455 1.523 1,323,884 1.5079 -1.77%
2001-09-19 0 5.650 5.650 5.700 5.500 5.800 806,042 4,546,502 5.6405 1.536 1.536 1.550 1.496 1.577 2,964,183 1.5338 0.00%
2001-09-18 0 5.650 5.650 5.700 5.500 6.200 496,515 2,861,367 5.7629 1.536 1.536 1.550 1.496 1.686 1,825,911 1.5671 -5.83%
2001-09-17 0 6.000 6.100 6.150 5.900 6.700 666,000 4,154,975 6.2387 1.632 1.659 1.672 1.604 1.822 2,449,185 1.6965 -12.41%
2001-09-14 0 6.850 6.800 6.900 6.750 6.950 589,500 4,046,350 6.8640 1.863 1.849 1.876 1.836 1.890 2,167,859 1.8665 -1.44%
2001-09-13 0 6.950 6.900 7.000 6.800 7.050 992,500 6,877,950 6.9299 1.890 1.876 1.903 1.849 1.917 3,649,874 1.8844 2.96%
2001-09-12 0 6.750 6.700 6.750 6.650 7.100 792,500 5,410,300 6.8269 1.836 1.822 1.836 1.808 1.931 2,914,383 1.8564 -8.16%
2001-09-11 0 7.350 7.300 7.350 7.300 7.350 236,635 1,727,815 7.3016 1.999 1.985 1.999 1.985 1.999 870,214 1.9855 0.68%
2001-09-10 0 7.300 7.250 7.300 7.200 7.300 163,000 1,182,400 7.2540 1.985 1.971 1.985 1.958 1.985 599,425 1.9726 0.69%
2001-09-07 0 7.250 7.200 7.250 7.100 7.300 331,000 2,381,950 7.1962 1.971 1.958 1.971 1.931 1.985 1,217,237 1.9568 0.00%
2001-09-06 0 7.250 7.250 7.300 7.200 7.400 625,499 4,552,493 7.2782 1.971 1.971 1.985 1.958 2.012 2,300,244 1.9791 -2.03%
2001-09-05 0 7.400 7.400 7.450 7.250 7.450 187,000 1,383,475 7.3983 2.012 2.012 2.026 1.971 2.026 687,684 2.0118 -0.67%
2001-09-04 0 7.450 7.450 7.500 7.250 7.450 202,300 1,487,040 7.3507 2.026 2.026 2.039 1.971 2.026 743,949 1.9988 2.05%
2001-09-03 0 7.300 7.300 7.450 7.250 7.500 133,500 985,425 7.3815 1.985 1.985 2.026 1.971 2.039 490,940 2.0072 -1.35%
2001-08-31 0 7.400 7.350 7.400 7.350 7.500 197,500 1,467,425 7.4300 2.012 1.999 2.012 1.999 2.039 726,297 2.0204 0.00%
2001-08-30 0 7.400 7.450 7.500 7.000 7.550 659,500 4,883,675 7.4051 2.012 2.026 2.039 1.903 2.053 2,425,281 2.0137 2.78%
2001-08-29 0 7.200 7.150 7.200 7.050 7.650 1,894,500 13,757,275 7.2617 1.958 1.944 1.958 1.917 2.080 6,966,938 1.9747 -6.49%
2001-08-28 0 7.700 7.650 7.700 7.550 7.700 286,000 2,183,950 7.6362 2.094 2.080 2.094 2.053 2.094 1,051,752 2.0765 -0.65%
2001-08-27 0 7.750 7.750 7.800 7.750 7.950 262,500 2,042,275 7.7801 2.107 2.107 2.121 2.107 2.162 965,332 2.1156 0.00%
2001-08-24 0 7.750 7.700 7.750 7.700 7.850 351,700 2,750,649 7.8210 2.107 2.094 2.107 2.094 2.135 1,293,361 2.1267 -1.90%
2001-08-23 0 7.900 7.900 7.950 7.900 8.000 175,500 1,397,075 7.9605 2.148 2.148 2.162 2.148 2.175 645,393 2.1647 0.64%
2001-08-22 0 7.850 7.750 7.850 7.800 8.100 517,000 4,095,575 7.9218 2.135 2.107 2.135 2.121 2.203 1,901,244 2.1542 -3.68%
2001-08-21 0 8.150 8.100 8.150 8.100 8.200 143,000 1,165,425 8.1498 2.216 2.203 2.216 2.203 2.230 525,876 2.2162 0.00%
2001-08-20 0 8.150 8.150 8.200 8.100 8.200 170,500 1,393,025 8.1702 2.216 2.216 2.230 2.203 2.230 627,006 2.2217 -0.00%
2001-08-17 0 8.350 8.300 8.400 8.350 8.400 393,000 3,289,700 8.3707 2.216 2.203 2.229 2.216 2.229 1,480,706 2.2217 -0.60%
2001-08-16 0 8.400 8.350 8.400 8.300 8.450 253,500 2,134,710 8.4209 2.229 2.216 2.229 2.203 2.243 955,112 2.2350 -0.59%
2001-08-15 0 8.450 8.350 8.450 8.200 8.550 2,266,500 18,896,565 8.3373 2.243 2.216 2.243 2.176 2.269 8,539,489 2.2128 -3.43%
2001-08-14 0 8.750 8.800 - 8.100 8.800 1,332,000 11,152,625 8.3728 2.322 2.336 - 2.150 2.336 5,018,575 2.2223 6.06%
2001-08-13 0 8.250 8.150 8.200 8.150 8.250 838,753 6,888,912 8.2133 2.190 2.163 2.176 2.163 2.190 3,160,169 2.1799 -1.20%
2001-08-10 0 8.350 8.250 8.300 8.100 8.350 1,336,500 10,886,625 8.1456 2.216 2.190 2.203 2.150 2.216 5,035,529 2.1620 2.45%
2001-08-09 0 8.150 8.100 8.250 8.050 8.250 186,000 1,514,400 8.1419 2.163 2.150 2.190 2.137 2.190 700,792 2.1610 -1.21%
2001-08-08 0 8.250 8.200 8.300 8.250 8.500 763,500 6,394,400 8.3751 2.190 2.176 2.203 2.190 2.256 2,876,638 2.2229 -2.94%
2001-08-07 0 8.500 8.450 8.500 8.450 8.700 587,500 4,974,200 8.4667 2.256 2.243 2.256 2.243 2.309 2,213,523 2.2472 -1.16%
2001-08-06 0 8.600 8.600 8.650 8.550 8.650 218,507 1,879,608 8.6020 2.283 2.283 2.296 2.269 2.296 823,269 2.2831 0.58%
2001-08-03 0 8.550 8.500 8.550 8.450 8.950 1,437,788 12,293,044 8.5500 2.269 2.256 2.269 2.243 2.375 5,417,152 2.2693 -6.04%
2001-08-02 0 9.100 9.050 9.100 9.100 9.700 641,423 5,973,567 9.3130 2.415 2.402 2.415 2.415 2.575 2,416,689 2.4718 -4.71%
2001-08-01 0 9.550 9.450 9.550 9.400 9.600 230,500 2,188,000 9.4924 2.535 2.508 2.535 2.495 2.548 868,455 2.5194 2.69%
2001-07-31 0 9.300 9.300 9.350 9.250 9.450 1,222,796 11,391,588 9.3160 2.468 2.468 2.482 2.455 2.508 4,607,127 2.4726 -1.59%
2001-07-30 0 9.450 9.400 9.450 9.300 9.700 717,000 6,820,736 9.5129 2.508 2.495 2.508 2.468 2.575 2,701,440 2.5249 -2.58%
2001-07-27 0 9.700 9.650 9.700 9.650 9.900 1,101,796 10,825,639 9.8254 2.575 2.561 2.575 2.561 2.628 4,151,235 2.6078 -3.00%
2001-07-26 0 10.00 10.00 10.10 9.850 10.10 560,000 5,606,200 10.011 2.654 2.654 2.681 2.614 2.681 2,109,911 2.6571 0.00%
2001-07-24 0 10.00 9.900 10.00 9.900 10.00 364,500 3,644,300 9.9981 2.654 2.628 2.654 2.628 2.654 1,373,326 2.6536 0.00%
2001-07-23 0 10.00 9.950 10.00 9.900 10.15 294,500 2,938,075 9.9765 2.654 2.641 2.654 2.628 2.694 1,109,587 2.6479 -0.99%
2001-07-20 0 10.10 10.10 10.15 9.950 10.15 151,000 1,518,100 10.054 2.681 2.681 2.694 2.641 2.694 568,923 2.6684 3.59%
2001-07-19 0 9.750 9.750 9.800 9.700 9.800 320,500 3,123,600 9.7460 2.588 2.588 2.601 2.575 2.601 1,207,547 2.5867 -0.51%
2001-07-18 0 9.800 9.800 10.30 9.800 9.850 8,500 83,350 9.8059 2.601 2.601 2.734 2.601 2.614 32,025 2.6026 -1.51%
2001-07-17 0 9.950 9.950 10.00 9.900 10.10 132,000 1,319,475 9.9960 2.641 2.641 2.654 2.628 2.681 497,336 2.6531 -1.49%
2001-07-16 0 10.10 10.10 10.20 9.850 10.15 436,359 4,366,536 10.007 2.681 2.681 2.707 2.614 2.694 1,644,069 2.6559 0.00%
2001-07-13 0 10.10 10.05 10.15 10.05 10.25 83,500 847,700 10.152 2.681 2.667 2.694 2.667 2.720 314,603 2.6945 -1.46%
2001-07-12 0 10.25 10.20 10.30 10.20 10.30 27,858 285,826 10.260 2.720 2.707 2.734 2.707 2.734 104,961 2.7232 1.49%
2001-07-11 0 10.10 10.05 10.10 10.00 10.50 139,500 1,420,795 10.185 2.681 2.667 2.681 2.654 2.787 525,594 2.7032 -3.81%
2001-07-10 0 10.50 10.40 10.55 10.40 10.70 142,000 1,499,850 10.562 2.787 2.760 2.800 2.760 2.840 535,013 2.8034 -0.94%
2001-07-09 0 10.60 10.60 10.70 10.40 10.70 77,000 813,920 10.570 2.813 2.813 2.840 2.760 2.840 290,113 2.8055 -2.75%
2001-07-05 0 10.90 10.90 11.05 10.70 11.10 1,365,000 15,047,100 11.024 2.893 2.893 2.933 2.840 2.946 5,142,909 2.9258 1.87%
2001-07-04 0 10.70 10.70 10.80 10.70 10.75 499,358 5,406,549 10.827 2.840 2.840 2.866 2.840 2.853 1,881,431 2.8736 -0.93%
2001-07-03 0 10.80 10.80 10.85 10.75 10.90 1,661,000 17,971,153 10.819 2.866 2.866 2.880 2.853 2.893 6,258,148 2.8716 2.37%
2001-06-29 0 10.55 10.50 10.55 10.45 10.55 659,063 6,923,731 10.505 2.800 2.787 2.800 2.774 2.800 2,483,151 2.7883 2.43%
2001-06-28 0 10.30 10.25 10.35 10.30 10.55 1,999,000 20,874,250 10.442 2.734 2.720 2.747 2.734 2.800 7,531,630 2.7715 -1.44%
2001-06-27 0 10.45 10.45 10.50 10.15 10.55 2,215,000 23,054,300 10.408 2.774 2.774 2.787 2.694 2.800 8,345,453 2.7625 2.96%
2001-06-26 0 10.15 10.15 10.20 9.800 10.40 1,879,000 19,121,705 10.177 2.694 2.694 2.707 2.601 2.760 7,079,506 2.7010 1.50%
2001-06-22 0 10.00 9.950 10.00 9.750 10.00 1,608,610 15,976,342 9.9318 2.654 2.641 2.654 2.588 2.654 6,060,758 2.6360 2.56%
2001-06-21 0 9.750 9.550 9.900 9.600 9.950 1,009,000 9,912,130 9.8237 2.588 2.535 2.628 2.548 2.641 3,801,608 2.6074 1.04%
2001-06-20 0 9.650 9.600 9.650 9.600 9.750 608,500 5,844,287 9.6044 2.561 2.548 2.561 2.548 2.588 2,292,645 2.5491 -1.53%
2001-06-19 0 9.800 9.750 9.800 9.550 9.800 744,000 7,154,050 9.6157 2.601 2.588 2.601 2.535 2.601 2,803,168 2.5521 1.03%
2001-06-18 0 9.700 9.650 9.750 9.650 9.800 757,000 7,349,650 9.7089 2.575 2.561 2.588 2.561 2.601 2,852,148 2.5769 -1.02%
2001-06-15 0 9.800 9.750 9.950 9.700 10.05 2,367,351 23,118,697 9.7656 2.601 2.588 2.641 2.575 2.667 8,919,466 2.5919 -3.92%
2001-06-14 0 10.20 10.10 10.20 10.10 10.40 2,372,232 24,243,514 10.220 2.707 2.681 2.707 2.681 2.760 8,937,856 2.7125 -1.92%
2001-06-13 0 10.40 10.35 10.40 9.750 10.50 3,430,555 35,106,983 10.234 2.760 2.747 2.760 2.588 2.787 12,925,298 2.7161 6.67%
2001-06-12 0 9.750 9.750 9.800 9.700 9.900 2,105,000 20,565,889 9.7700 2.588 2.588 2.601 2.575 2.628 7,931,006 2.5931 -0.51%
2001-06-11 0 9.800 9.750 9.800 9.600 9.850 3,075,000 29,858,717 9.7102 2.601 2.588 2.601 2.548 2.614 11,585,674 2.5772 2.08%
2001-06-08 0 9.600 9.500 9.600 9.400 9.700 2,195,500 20,961,025 9.5473 2.548 2.521 2.548 2.495 2.575 8,271,983 2.5340 1.05%
2001-06-07 0 9.500 9.450 9.500 9.500 9.550 844,500 8,022,825 9.5001 2.521 2.508 2.521 2.521 2.535 3,181,822 2.5215 0.00%
2001-06-06 0 9.500 9.500 9.550 9.500 9.550 1,568,000 14,918,775 9.5145 2.521 2.521 2.535 2.521 2.535 5,907,752 2.5253 0.53%
2001-06-05 0 9.450 9.450 9.500 9.400 9.500 854,000 8,110,350 9.4969 2.508 2.508 2.521 2.495 2.521 3,217,615 2.5206 1.07%
2001-06-04 0 9.350 9.350 9.400 9.350 9.650 543,500 5,131,609 9.4418 2.482 2.482 2.495 2.482 2.561 2,047,744 2.5060 -1.06%
2001-06-01 0 9.450 9.200 9.700 9.150 9.700 1,494,385 13,983,900 9.3576 2.508 2.442 2.575 2.429 2.575 5,630,393 2.4836 0.53%
2001-05-31 0 9.400 9.350 9.450 9.350 9.750 578,000 5,530,125 9.5677 2.495 2.482 2.508 2.482 2.588 2,177,730 2.5394 -3.59%
2001-05-30 0 9.750 9.750 9.800 9.700 9.800 2,160,000 20,997,750 9.7212 2.588 2.588 2.601 2.575 2.601 8,138,229 2.5801 0.00%
2001-05-29 0 9.750 9.700 9.750 9.700 9.750 195,500 1,898,725 9.7121 2.588 2.575 2.588 2.575 2.588 736,585 2.5777 0.52%
2001-05-28 0 9.700 9.700 9.750 9.650 9.750 473,627 4,598,847 9.7098 2.575 2.575 2.588 2.561 2.588 1,784,484 2.5771 -0.51%
2001-05-25 0 9.750 9.750 9.800 9.700 9.900 855,050 8,394,180 9.8172 2.588 2.588 2.601 2.575 2.628 3,221,571 2.6056 0.52%
2001-05-24 0 9.700 9.700 9.750 9.600 9.700 434,500 4,201,550 9.6699 2.575 2.575 2.588 2.548 2.575 1,637,065 2.5665 -0.51%
2001-05-23 0 9.750 9.700 9.750 9.750 9.850 214,500 2,095,250 9.7681 2.588 2.575 2.588 2.588 2.614 808,171 2.5926 0.00%
2001-05-22 0 9.750 9.700 9.750 9.700 9.800 346,000 3,375,250 9.7551 2.588 2.575 2.588 2.575 2.601 1,303,624 2.5891 0.00%
2001-05-21 0 9.750 9.700 9.750 9.650 9.750 382,000 3,695,725 9.6747 2.588 2.575 2.588 2.561 2.588 1,439,261 2.5678 1.04%
2001-05-18 0 9.650 9.600 9.650 9.600 9.700 434,000 4,193,750 9.6630 2.561 2.548 2.561 2.548 2.575 1,635,181 2.5647 -1.03%
2001-05-17 0 9.750 9.750 9.800 9.750 10.00 456,000 4,482,673 9.8304 2.588 2.588 2.601 2.588 2.654 1,718,071 2.6091 1.56%
2001-05-16 0 9.600 9.600 9.650 9.600 9.750 316,115 3,056,512 9.6690 2.548 2.548 2.561 2.548 2.588 1,191,026 2.5663 0.00%
2001-05-15 0 9.600 9.600 9.650 9.600 9.650 225,500 2,173,075 9.6367 2.548 2.548 2.561 2.548 2.561 849,616 2.5577 -0.52%
2001-05-14 0 9.650 9.600 9.650 9.550 9.650 410,000 3,932,600 9.5917 2.561 2.548 2.561 2.535 2.561 1,544,757 2.5458 -1.53%
2001-05-11 0 9.800 9.700 9.800 9.550 9.800 873,247 8,469,047 9.6983 2.601 2.575 2.601 2.535 2.601 3,290,132 2.5741 2.08%
2001-05-10 0 9.600 9.550 9.650 9.600 9.750 529,386 5,103,378 9.6402 2.548 2.535 2.561 2.548 2.588 1,994,567 2.5586 0.00%
2001-05-09 0 9.600 9.550 9.600 9.600 9.650 99,500 955,400 9.6020 2.548 2.535 2.548 2.548 2.561 374,886 2.5485 0.00%
2001-05-08 0 9.600 9.550 9.650 9.550 9.800 292,000 2,812,875 9.6331 2.548 2.535 2.561 2.535 2.601 1,100,168 2.5568 -2.04%
2001-05-07 0 9.800 9.800 9.850 9.750 9.850 1,566,000 15,341,700 9.7967 2.601 2.601 2.614 2.588 2.614 5,900,216 2.6002 0.00%
2001-05-04 0 9.800 9.700 9.800 9.700 9.850 625,686 6,120,826 9.7826 2.601 2.575 2.601 2.575 2.614 2,357,396 2.5964 -0.51%
2001-05-03 0 9.850 9.700 9.850 9.700 10.00 507,500 5,003,400 9.8589 2.614 2.575 2.614 2.575 2.654 1,912,107 2.6167 -1.50%
2001-05-02 0 10.00 9.700 10.00 9.700 10.00 568,579 5,609,495 9.8658 2.654 2.575 2.654 2.575 2.654 2,142,234 2.6185 4.17%
2001-04-27 0 9.600 9.600 9.650 9.600 9.700 241,500 2,326,825 9.6349 2.548 2.548 2.561 2.548 2.575 909,899 2.5572 -0.52%
2001-04-26 0 9.650 9.600 9.650 9.550 9.650 402,000 3,863,425 9.6105 2.561 2.548 2.561 2.535 2.561 1,514,615 2.5508 1.58%
2001-04-25 0 9.500 9.500 9.600 9.500 9.600 443,000 4,232,025 9.5531 2.521 2.521 2.548 2.521 2.548 1,669,091 2.5355 -1.55%
2001-04-24 0 9.650 9.600 9.650 9.300 9.650 348,500 3,313,100 9.5067 2.561 2.548 2.561 2.468 2.561 1,313,043 2.5232 1.05%
2001-04-23 0 9.550 9.500 9.550 9.150 9.550 578,000 5,444,703 9.4199 2.535 2.521 2.535 2.429 2.535 2,177,730 2.5002 4.95%
2001-04-20 0 9.100 9.100 9.150 9.100 9.350 521,500 4,795,350 9.1953 2.415 2.415 2.429 2.415 2.482 1,964,855 2.4406 0.55%
2001-04-19 0 9.050 9.000 9.100 9.000 9.200 1,529,000 13,898,850 9.0902 2.402 2.389 2.415 2.389 2.442 5,760,811 2.4127 4.02%
2001-04-18 0 8.700 8.650 8.700 8.400 9.000 361,500 3,118,100 8.6254 2.309 2.296 2.309 2.229 2.389 1,362,023 2.2893 -1.14%
2001-04-17 0 8.800 8.800 9.000 8.800 9.350 167,000 1,520,350 9.1039 2.336 2.336 2.389 2.336 2.482 629,206 2.4163 -2.22%
2001-04-12 0 9.000 8.800 9.000 8.800 9.200 255,500 2,301,550 9.0080 2.389 2.336 2.389 2.336 2.442 962,647 2.3909 2.27%
2001-04-11 0 8.800 8.800 8.850 8.600 8.850 174,181 1,526,457 8.7636 2.336 2.336 2.349 2.283 2.349 656,262 2.3260 3.53%
2001-04-10 0 8.500 8.500 8.550 8.200 9.000 1,345,000 11,283,023 8.3889 2.256 2.256 2.269 2.176 2.389 5,067,555 2.2265 -5.56%
2001-04-09 0 9.000 8.950 9.000 8.900 9.050 295,000 2,648,900 8.9793 2.389 2.375 2.389 2.362 2.402 1,111,471 2.3832 -1.10%
2001-04-06 0 9.100 9.000 9.100 9.100 9.350 304,814 2,795,939 9.1726 2.415 2.389 2.415 2.415 2.482 1,148,447 2.4345 -0.55%
2001-04-04 0 9.150 9.100 9.250 9.150 9.300 548,000 5,048,500 9.2126 2.429 2.415 2.455 2.429 2.468 2,064,699 2.4452 -2.66%
2001-04-03 0 9.400 9.400 9.900 9.400 9.500 48,500 459,200 9.4680 2.495 2.495 2.628 2.495 2.521 182,733 2.5130 -5.05%
2001-04-02 0 9.900 9.800 9.900 9.650 9.900 161,000 1,577,778 9.7999 2.628 2.601 2.628 2.561 2.628 606,600 2.6010 4.21%
2001-03-30 0 9.700 9.700 9.850 9.550 9.800 429,000 4,140,525 9.6516 2.521 2.521 2.560 2.482 2.547 1,650,371 2.5088 2.11%
2001-03-29 0 9.500 9.500 9.550 9.450 9.900 1,005,334 9,571,398 9.5206 2.469 2.469 2.482 2.456 2.573 3,867,539 2.4748 -5.47%
2001-03-28 0 10.05 10.00 10.05 10.00 10.30 1,761,024 17,668,235 10.033 2.612 2.599 2.612 2.599 2.677 6,774,692 2.6080 -2.43%
2001-03-27 0 10.30 10.00 10.30 10.20 10.50 51,000 527,550 10.344 2.677 2.599 2.677 2.651 2.729 196,198 2.6889 -0.96%
2001-03-26 0 10.40 10.40 10.45 10.35 10.60 97,500 1,023,475 10.497 2.703 2.703 2.716 2.690 2.755 375,084 2.7287 -0.95%
2001-03-23 0 10.50 10.45 10.50 10.20 10.55 155,500 1,616,525 10.396 2.729 2.716 2.729 2.651 2.742 598,211 2.7023 -1.41%
2001-03-22 0 10.65 10.50 10.65 10.40 10.65 64,000 671,500 10.492 2.768 2.729 2.768 2.703 2.768 246,209 2.7274 -3.18%
2001-03-21 0 11.00 10.90 11.00 10.50 11.00 221,500 2,366,400 10.684 2.859 2.833 2.859 2.729 2.859 852,115 2.7771 4.76%
2001-03-20 0 10.50 10.40 10.60 10.50 11.05 150,642 1,597,123 10.602 2.729 2.703 2.755 2.729 2.872 579,523 2.7559 -3.67%
2001-03-19 0 10.90 10.80 10.90 10.40 10.90 214,500 2,291,725 10.684 2.833 2.807 2.833 2.703 2.833 825,186 2.7772 3.81%
2001-03-16 0 10.50 10.45 10.55 10.30 10.60 89,500 940,975 10.514 2.729 2.716 2.742 2.677 2.755 344,308 2.7329 2.94%
2001-03-15 0 10.20 10.20 10.30 10.00 10.35 738,500 7,444,975 10.081 2.651 2.651 2.677 2.599 2.690 2,841,023 2.6205 2.00%
2001-03-14 0 10.00 10.00 10.05 10.00 10.30 1,327,500 13,412,250 10.103 2.599 2.599 2.612 2.599 2.677 5,106,917 2.6263 -0.99%
2001-03-13 0 10.10 10.05 10.10 9.900 10.45 452,000 4,531,525 10.025 2.625 2.612 2.625 2.573 2.716 1,738,852 2.6060 -5.16%
2001-03-12 0 10.65 10.50 10.65 10.50 11.20 298,500 3,215,675 10.773 2.768 2.729 2.768 2.729 2.911 1,148,335 2.8003 -6.58%
2001-03-09 0 11.40 11.40 11.60 11.40 11.60 125,000 1,439,500 11.516 2.963 2.963 3.015 2.963 3.015 480,877 2.9935 -2.56%
2001-03-08 0 11.70 11.70 11.85 11.60 11.95 257,500 3,022,700 11.739 3.041 3.041 3.080 3.015 3.106 990,607 3.0514 -2.50%
2001-03-07 0 12.00 11.90 12.00 11.95 12.00 432,000 5,182,300 11.996 3.119 3.093 3.119 3.106 3.119 1,661,912 3.1183 0.42%
2001-03-06 0 11.95 11.95 12.00 11.95 12.00 374,000 4,483,425 11.988 3.106 3.106 3.119 3.106 3.119 1,438,785 3.1161 1.27%
2001-03-05 0 11.80 11.80 11.95 11.70 12.00 176,000 2,089,425 11.872 3.067 3.067 3.106 3.041 3.119 677,075 3.0860 -1.26%
2001-03-02 0 11.95 11.90 12.00 11.95 12.10 522,000 6,263,050 11.998 3.106 3.093 3.119 3.106 3.145 2,008,144 3.1188 -2.85%
2001-03-01 0 12.30 12.20 12.30 12.10 12.35 313,713 3,841,817 12.246 3.197 3.171 3.197 3.145 3.210 1,206,860 3.1833 -0.81%
2001-02-28 0 12.40 12.30 12.40 12.20 12.65 659,500 8,282,983 12.559 3.223 3.197 3.223 3.171 3.288 2,537,109 3.2647 -1.59%
2001-02-27 0 12.60 12.55 12.60 11.95 12.75 3,472,268 43,821,284 12.620 3.275 3.262 3.275 3.106 3.314 13,357,880 3.2806 5.88%
2001-02-26 0 11.90 11.90 12.00 11.30 12.05 1,949,423 22,998,672 11.798 3.093 3.093 3.119 2.937 3.132 7,499,467 3.0667 4.85%
2001-02-23 0 11.35 11.35 11.40 11.15 11.65 1,105,500 12,558,915 11.360 2.950 2.950 2.963 2.898 3.028 4,252,879 2.9530 -2.99%
2001-02-22 0 11.70 11.65 11.70 11.50 11.85 894,000 10,440,325 11.678 3.041 3.028 3.041 2.989 3.080 3,439,235 3.0357 -1.27%
2001-02-21 0 11.85 11.75 11.85 11.70 12.00 764,625 9,031,550 11.812 3.080 3.054 3.080 3.041 3.119 2,941,527 3.0704 -1.25%
2001-02-20 0 12.00 12.00 12.05 11.20 12.10 2,265,091 26,850,064 11.854 3.119 3.119 3.132 2.911 3.145 8,713,848 3.0813 7.14%
2001-02-19 0 11.20 11.15 11.20 10.75 11.20 1,067,000 11,931,450 11.182 2.911 2.898 2.911 2.794 2.911 4,104,769 2.9067 4.67%
2001-02-16 0 10.70 10.65 10.75 10.65 10.95 404,800 4,365,810 10.785 2.781 2.768 2.794 2.768 2.846 1,557,273 2.8035 -2.28%
2001-02-15 0 10.95 10.85 10.95 10.80 11.10 415,000 4,548,954 10.961 2.846 2.820 2.846 2.807 2.885 1,596,513 2.8493 -0.90%
2001-02-14 0 11.05 11.05 11.10 11.05 11.30 531,000 5,931,761 11.171 2.872 2.872 2.885 2.872 2.937 2,042,767 2.9038 0.00%
2001-02-13 0 11.05 11.05 11.10 10.85 11.05 545,500 5,995,595 10.991 2.872 2.872 2.885 2.820 2.872 2,098,549 2.8570 2.31%
2001-02-12 0 10.80 10.80 10.85 10.80 10.85 234,000 2,530,350 10.813 2.807 2.807 2.820 2.807 2.820 900,202 2.8109 -1.82%
2001-02-09 0 11.00 10.95 11.00 10.80 11.00 371,500 4,062,100 10.934 2.859 2.846 2.859 2.807 2.859 1,429,167 2.8423 0.92%
2001-02-08 0 10.90 10.85 10.90 10.80 11.00 407,579 4,434,789 10.881 2.833 2.820 2.833 2.807 2.859 1,567,964 2.8284 -0.91%
2001-02-07 0 11.00 10.90 11.00 10.65 11.00 1,223,500 13,252,595 10.832 2.859 2.833 2.859 2.768 2.859 4,706,827 2.8156 2.33%
2001-02-06 0 10.75 10.75 10.85 10.40 10.85 420,000 4,477,300 10.660 2.794 2.794 2.820 2.703 2.820 1,615,748 2.7710 2.38%
2001-02-05 0 10.50 10.50 10.55 10.40 10.70 263,500 2,805,325 10.646 2.729 2.729 2.742 2.703 2.781 1,013,689 2.7674 -3.23%
2001-02-02 0 10.85 10.85 10.90 10.60 10.90 161,000 1,740,150 10.808 2.820 2.820 2.833 2.755 2.833 619,370 2.8095 -0.46%
2001-02-01 0 10.90 10.75 10.90 10.80 10.90 410,000 4,461,850 10.883 2.833 2.794 2.833 2.807 2.833 1,577,278 2.8288 0.46%
2001-01-31 0 10.85 10.85 10.90 10.65 11.00 612,500 6,647,850 10.854 2.820 2.820 2.833 2.768 2.859 2,356,299 2.8213 -3.12%
2001-01-30 0 11.20 11.00 11.20 10.95 11.20 206,500 2,281,350 11.048 2.911 2.859 2.911 2.846 2.911 794,409 2.8718 1.82%
2001-01-29 0 11.00 11.00 11.10 11.00 11.20 303,418 3,371,773 11.113 2.859 2.859 2.885 2.859 2.911 1,167,255 2.8886 -1.35%
2001-01-23 0 11.15 11.15 11.20 11.00 11.20 223,000 2,476,175 11.104 2.898 2.898 2.911 2.859 2.911 857,885 2.8864 0.00%
2001-01-22 0 11.15 11.15 11.20 11.00 11.60 179,000 1,999,275 11.169 2.898 2.898 2.911 2.859 3.015 688,616 2.9033 -3.04%
2001-01-19 0 11.50 11.30 11.45 11.20 11.65 2,037,558 23,373,925 11.472 2.989 2.937 2.976 2.911 3.028 7,838,524 2.9819 4.07%
2001-01-18 0 11.05 11.00 11.05 11.00 11.05 384,500 4,239,425 11.026 2.872 2.859 2.872 2.859 2.872 1,479,179 2.8661 0.45%
2001-01-17 0 11.00 10.95 11.00 10.85 11.00 277,500 3,041,875 10.962 2.859 2.846 2.859 2.820 2.859 1,067,548 2.8494 0.00%
2001-01-16 0 11.00 10.95 11.00 10.90 11.10 797,700 8,779,185 11.006 2.859 2.846 2.859 2.833 2.885 3,068,767 2.8608 0.00%
2001-01-15 0 11.00 10.95 11.00 10.85 11.20 1,214,500 13,341,825 10.985 2.859 2.846 2.859 2.820 2.911 4,672,204 2.8556 0.92%
2001-01-12 0 10.90 10.90 11.00 10.75 10.95 845,500 9,159,575 10.833 2.833 2.833 2.859 2.794 2.846 3,252,654 2.8160 2.83%
2001-01-11 0 10.60 10.55 10.60 10.55 11.10 246,500 2,670,650 10.834 2.755 2.742 2.755 2.742 2.885 948,290 2.8163 -5.36%
2001-01-10 0 11.20 11.10 11.20 11.10 11.30 402,500 4,522,700 11.237 2.911 2.885 2.911 2.885 2.937 1,548,425 2.9208 -2.61%
2001-01-09 0 11.50 11.60 11.70 11.20 11.80 1,157,000 13,236,890 11.441 2.989 3.015 3.041 2.911 3.067 4,451,001 2.9739 -2.13%
2001-01-08 0 11.75 11.75 11.80 11.10 11.90 2,896,618 33,811,809 11.673 3.054 3.054 3.067 2.885 3.093 11,143,344 3.0343 2.17%
2001-01-05 0 11.50 11.50 11.55 11.00 11.55 2,264,249 25,642,259 11.325 2.989 2.989 3.002 2.859 3.002 8,710,608 2.9438 4.55%
2001-01-04 0 11.00 10.95 11.00 10.70 11.00 1,514,894 16,589,811 10.951 2.859 2.846 2.859 2.781 2.859 5,827,826 2.8467 7.84%
2001-01-03 0 10.20 10.15 10.20 10.15 10.25 404,000 4,124,000 10.208 2.651 2.638 2.651 2.638 2.664 1,554,196 2.6535 -1.45%
2001-01-02 0 10.35 10.30 10.35 10.30 10.45 118,098 1,226,720 10.387 2.690 2.677 2.690 2.677 2.716 454,325 2.7001 -1.43%
2000-12-29 0 10.50 10.45 10.50 10.15 10.50 265,600 2,754,450 10.371 2.729 2.716 2.729 2.638 2.729 1,021,768 2.6958 3.45%
2000-12-28 0 10.15 10.10 10.15 10.05 10.25 385,000 3,912,500 10.162 2.638 2.625 2.638 2.612 2.664 1,481,102 2.6416 0.50%
2000-12-27 0 10.10 10.20 10.30 10.10 10.40 160,098 1,649,580 10.304 2.625 2.651 2.677 2.625 2.703 615,900 2.6783 -2.88%
2000-12-22 0 10.40 10.15 10.40 10.20 10.50 62,000 640,900 10.337 2.703 2.638 2.703 2.651 2.729 238,515 2.6870 -0.95%
2000-12-21 0 10.50 10.25 10.50 10.25 10.70 511,500 5,371,335 10.501 2.729 2.664 2.729 2.664 2.781 1,967,750 2.7297 -1.87%
2000-12-20 0 10.70 10.65 10.70 9.800 10.70 962,000 9,923,682 10.316 2.781 2.768 2.781 2.547 2.781 3,700,832 2.6815 2.88%
2000-12-19 0 10.40 10.30 10.40 9.950 10.40 1,582,172 15,989,256 10.106 2.703 2.677 2.703 2.586 2.703 6,086,645 2.6269 4.00%
2000-12-18 0 10.00 9.650 10.00 9.050 10.10 1,008,500 9,799,985 9.7174 2.599 2.508 2.599 2.352 2.625 3,879,718 2.5260 8.70%
2000-12-15 0 9.200 9.200 9.250 9.200 9.400 404,600 3,766,812 9.3100 2.391 2.391 2.404 2.391 2.443 1,556,504 2.4200 -3.16%
2000-12-14 0 9.500 9.500 9.600 9.500 9.800 667,331 6,461,199 9.6822 2.469 2.469 2.495 2.469 2.547 2,567,235 2.5168 -3.06%
2000-12-13 0 9.800 9.750 9.800 9.750 9.900 1,082,000 10,604,938 9.8012 2.547 2.534 2.547 2.534 2.573 4,162,474 2.5477 0.00%
2000-12-12 0 9.800 9.850 9.900 9.750 9.900 306,503 3,011,979 9.8269 2.547 2.560 2.573 2.534 2.573 1,179,123 2.5544 -1.01%
2000-12-11 0 9.900 9.900 9.950 9.600 9.950 356,574 3,489,710 9.7868 2.573 2.573 2.586 2.495 2.586 1,371,747 2.5440 0.00%
2000-12-08 0 9.900 9.900 10.00 9.800 10.00 126,000 1,245,250 9.8829 2.573 2.573 2.599 2.547 2.599 484,724 2.5690 -1.49%
2000-12-07 0 10.05 10.00 10.05 9.500 10.10 720,000 7,178,200 9.9697 2.612 2.599 2.612 2.469 2.625 2,769,854 2.5915 -2.43%
2000-12-06 0 10.30 10.00 10.35 9.600 10.40 2,498,029 24,931,860 9.9806 2.677 2.599 2.690 2.495 2.703 9,609,964 2.5944 10.75%
2000-12-05 0 9.300 9.250 9.400 8.900 9.500 1,827,705 16,820,066 9.2028 2.417 2.404 2.443 2.313 2.469 7,031,215 2.3922 5.08%
2000-12-04 0 8.850 8.850 8.900 8.550 8.900 650,000 5,645,665 8.6856 2.300 2.300 2.313 2.223 2.313 2,500,562 2.2578 4.12%
2000-12-01 0 8.500 8.450 8.600 8.100 8.500 363,100 2,979,698 8.2063 2.210 2.197 2.235 2.106 2.210 1,396,853 2.1332 4.94%
2000-11-30 0 8.100 8.000 8.100 8.050 8.500 228,000 1,863,950 8.1752 2.106 2.080 2.106 2.093 2.210 877,120 2.1251 -4.14%
2000-11-29 0 8.450 8.300 8.500 8.350 8.600 241,055 2,033,051 8.4340 2.197 2.158 2.210 2.171 2.235 927,343 2.1923 -1.74%
2000-11-28 0 8.600 8.600 8.650 8.600 9.100 253,000 2,246,025 8.8776 2.235 2.235 2.248 2.235 2.365 973,296 2.3076 -1.15%
2000-11-27 0 8.700 8.600 8.700 8.400 8.700 477,000 4,093,625 8.5820 2.261 2.235 2.261 2.184 2.261 1,835,028 2.2308 4.82%
2000-11-24 0 8.300 8.300 8.350 8.100 8.350 447,500 3,706,900 8.2836 2.158 2.158 2.171 2.106 2.171 1,721,541 2.1532 2.47%
2000-11-23 0 8.100 8.050 8.150 7.800 8.150 173,000 1,379,375 7.9733 2.106 2.093 2.119 2.028 2.119 665,534 2.0726 3.85%
2000-11-22 0 7.800 7.750 7.800 7.750 7.950 2,174,031 17,008,633 7.8235 2.028 2.015 2.028 2.015 2.067 8,363,538 2.0337 -0.64%
2000-11-21 0 7.850 7.850 7.900 7.850 8.150 2,122,000 17,060,450 8.0398 2.041 2.041 2.054 2.041 2.119 8,163,374 2.0899 -3.68%
2000-11-20 0 8.150 8.150 8.200 8.150 8.350 1,666,500 13,711,525 8.2277 2.119 2.119 2.132 2.119 2.171 6,411,057 2.1387 -2.98%
2000-11-17 0 8.400 8.300 8.350 8.250 8.450 1,998,000 16,631,466 8.3241 2.184 2.158 2.171 2.145 2.197 7,686,344 2.1638 -1.18%
2000-11-16 0 8.500 8.450 8.500 8.400 8.600 102,500 868,350 8.4717 2.210 2.197 2.210 2.184 2.235 394,319 2.2021 0.00%
2000-11-15 0 8.500 8.500 8.550 8.500 8.650 896,094 7,686,190 8.5774 2.210 2.210 2.223 2.210 2.248 3,447,290 2.2296 -0.58%
2000-11-14 0 8.550 8.550 8.600 8.550 8.600 384,500 3,291,275 8.5599 2.223 2.223 2.235 2.223 2.235 1,479,179 2.2251 0.00%
2000-11-13 0 8.550 8.550 8.600 8.500 8.700 455,000 3,892,700 8.5554 2.223 2.223 2.235 2.210 2.261 1,750,394 2.2239 -3.93%
2000-11-10 0 8.900 8.800 8.900 8.750 8.900 98,621 869,429 8.8159 2.313 2.287 2.313 2.274 2.313 379,397 2.2916 0.56%
2000-11-09 0 8.850 8.850 8.900 8.750 9.000 417,500 3,692,925 8.8453 2.300 2.300 2.313 2.274 2.339 1,606,130 2.2993 -1.67%
2000-11-08 0 9.000 8.900 9.000 8.950 9.050 2,514,093 22,740,642 9.0453 2.339 2.313 2.339 2.326 2.352 9,671,763 2.3512 1.12%
2000-11-07 0 8.900 8.850 9.100 8.800 9.100 1,114,746 9,890,273 8.8722 2.313 2.300 2.365 2.287 2.365 4,288,449 2.3063 1.14%
2000-11-06 0 8.800 8.800 8.850 8.700 8.950 1,156,600 10,278,410 8.8867 2.287 2.287 2.300 2.261 2.326 4,449,462 2.3100 0.57%
2000-11-03 0 8.750 8.750 8.850 8.700 9.100 5,142,597 45,393,666 8.8270 2.274 2.274 2.300 2.261 2.365 19,783,667 2.2945 -2.78%
2000-11-02 0 9.000 8.850 9.000 8.800 9.600 3,308,994 30,638,072 9.2590 2.339 2.300 2.339 2.287 2.495 12,729,762 2.4068 -2.17%
2000-11-01 0 9.200 9.200 9.250 8.900 9.350 636,225 5,789,871 9.1004 2.391 2.391 2.404 2.313 2.430 2,447,570 2.3656 2.79%
2000-10-31 0 8.950 8.900 8.950 8.900 9.000 1,062,000 9,546,565 8.9892 2.326 2.313 2.326 2.313 2.339 4,085,534 2.3367 0.56%
2000-10-30 0 8.900 8.900 8.950 8.750 8.950 2,266,000 20,383,670 8.9954 2.313 2.313 2.326 2.274 2.326 8,717,345 2.3383 -1.11%
2000-10-27 0 9.000 8.950 9.000 9.000 9.150 1,325,819 12,016,630 9.0636 2.339 2.326 2.339 2.339 2.378 5,100,451 2.3560 -1.64%
2000-10-26 0 9.150 9.050 9.200 9.000 9.150 111,000 1,007,450 9.0761 2.378 2.352 2.391 2.339 2.378 427,019 2.3593 1.10%
2000-10-25 0 9.050 9.000 9.050 9.000 9.100 124,570 1,125,177 9.0325 2.352 2.339 2.352 2.339 2.365 479,223 2.3479 1.12%
2000-10-24 0 8.950 8.950 9.000 8.900 9.100 1,594,225 14,289,237 8.9631 2.326 2.326 2.339 2.313 2.365 6,133,014 2.3299 0.00%
2000-10-23 0 8.950 8.950 9.100 8.800 9.650 1,521,500 13,603,075 8.9406 2.326 2.326 2.365 2.287 2.508 5,853,239 2.3240 -5.29%
2000-10-20 0 9.450 9.450 9.500 9.300 9.850 917,901 8,826,747 9.6162 2.456 2.456 2.469 2.417 2.560 3,531,182 2.4997 3.28%
2000-10-19 0 9.150 9.100 9.150 8.900 9.200 982,500 8,929,775 9.0888 2.378 2.365 2.378 2.313 2.391 3,779,696 2.3626 -0.54%
2000-10-18 0 9.200 9.150 9.250 9.000 9.250 292,911 2,677,274 9.1402 2.391 2.378 2.404 2.339 2.404 1,126,834 2.3759 -1.60%
2000-10-17 0 9.350 9.350 9.900 9.350 9.850 1,636,000 15,523,775 9.4889 2.430 2.430 2.573 2.430 2.560 6,293,723 2.4665 -5.56%
2000-10-16 0 9.900 9.900 9.950 9.900 10.70 287,000 2,889,400 10.068 2.573 2.573 2.586 2.573 2.781 1,104,094 2.6170 -3.88%
2000-10-13 0 10.30 10.25 10.30 9.900 10.30 473,500 4,758,325 10.049 2.677 2.664 2.677 2.573 2.677 1,821,563 2.6122 0.00%
2000-10-12 0 10.30 10.30 10.40 10.10 10.45 20,000 203,200 10.160 2.677 2.677 2.703 2.625 2.716 76,940 2.6410 0.49%
2000-10-11 0 10.25 10.25 10.40 10.25 10.70 466,500 4,825,425 10.344 2.664 2.664 2.703 2.664 2.781 1,794,634 2.6888 -4.21%
2000-10-10 0 10.70 10.80 10.90 10.70 10.95 2,131,500 23,526,475 11.038 2.781 2.807 2.833 2.781 2.846 8,199,921 2.8691 -4.04%
2000-10-09 0 11.15 11.10 11.15 11.05 11.30 593,660 6,621,609 11.154 2.898 2.885 2.898 2.872 2.937 2,283,821 2.8994 -0.45%
2000-10-05 0 11.20 11.20 11.35 11.20 11.35 954,919 10,779,141 11.288 2.911 2.911 2.950 2.911 2.950 3,673,591 2.9342 -0.44%
2000-10-04 0 11.25 11.20 11.25 11.10 11.45 871,000 9,780,525 11.229 2.924 2.911 2.924 2.885 2.976 3,350,753 2.9189 0.45%
2000-10-03 0 11.20 11.15 11.20 11.10 11.20 1,041,000 11,557,500 11.102 2.911 2.898 2.911 2.885 2.911 4,004,747 2.8860 1.36%
2000-09-29 0 11.05 11.00 11.05 10.75 11.05 1,286,000 13,973,936 10.866 2.872 2.859 2.872 2.794 2.872 4,947,266 2.8246 5.24%
2000-09-28 0 10.50 10.50 10.55 10.40 10.65 628,200 6,593,510 10.496 2.729 2.729 2.742 2.703 2.768 2,416,697 2.7283 0.00%
2000-09-27 0 10.50 10.45 10.50 10.00 10.50 298,500 3,063,550 10.263 2.729 2.716 2.729 2.599 2.729 1,148,335 2.6678 2.44%
2000-09-26 0 10.25 10.05 10.25 10.00 10.25 569,000 5,692,075 10.004 2.664 2.612 2.664 2.599 2.664 2,188,954 2.6004 1.99%
2000-09-25 0 10.05 10.00 10.05 10.00 10.25 377,500 3,799,283 10.064 2.612 2.599 2.612 2.599 2.664 1,452,250 2.6161 3.08%
2000-09-22 0 9.750 9.750 9.900 9.700 10.10 121,469 1,208,172 9.9463 2.534 2.534 2.573 2.521 2.625 467,294 2.5855 -4.88%
2000-09-21 0 10.25 10.25 10.30 10.15 10.50 625,500 6,424,775 10.271 2.664 2.664 2.677 2.638 2.729 2,406,310 2.6700 -3.30%
2000-09-20 0 10.60 10.60 10.70 10.40 10.60 67,500 707,825 10.486 2.755 2.755 2.781 2.703 2.755 259,674 2.7258 1.44%
2000-09-19 0 10.45 10.45 10.50 10.40 10.50 297,500 3,101,825 10.426 2.716 2.716 2.729 2.703 2.729 1,144,488 2.7102 -0.95%
2000-09-18 0 10.55 10.45 10.55 10.20 11.40 1,811,000 19,062,350 10.526 2.742 2.716 2.742 2.651 2.963 6,966,951 2.7361 3.43%
2000-09-15 0 10.20 10.20 10.25 10.10 10.65 703,000 7,181,543 10.216 2.651 2.651 2.664 2.625 2.768 2,704,454 2.6555 -3.77%
2000-09-14 0 10.60 10.60 10.65 10.50 10.70 117,500 1,247,475 10.617 2.755 2.755 2.768 2.729 2.781 452,025 2.7597 -0.47%
2000-09-12 0 10.65 10.65 10.90 10.65 11.00 1,425,500 15,499,925 10.873 2.768 2.768 2.833 2.768 2.859 5,483,925 2.8264 -3.62%
2000-09-11 0 11.05 11.00 11.10 11.00 11.15 1,211,220 13,403,499 11.066 2.872 2.859 2.885 2.859 2.898 4,659,586 2.8765 -1.78%
2000-09-08 0 11.25 11.25 11.30 11.10 11.30 2,301,296 25,833,759 11.226 2.924 2.924 2.937 2.885 2.937 8,853,129 2.9180 0.90%
2000-09-07 0 11.15 11.10 11.20 11.00 11.20 328,500 3,649,250 11.109 2.898 2.885 2.911 2.859 2.911 1,263,746 2.8876 -1.33%
2000-09-06 0 11.30 11.30 11.40 11.30 11.40 528,706 6,025,087 11.396 2.937 2.937 2.963 2.937 2.963 2,033,942 2.9623 -2.16%
2000-09-05 0 11.55 11.50 11.55 11.50 11.60 826,500 9,532,025 11.533 3.002 2.989 3.002 2.989 3.015 3,179,561 2.9979 -0.43%
2000-09-04 0 11.60 11.60 11.65 11.35 11.75 2,182,348 25,425,594 11.651 3.015 3.015 3.028 2.950 3.054 8,395,534 3.0285 1.75%
2000-09-01 0 11.40 11.40 11.45 11.00 11.50 2,507,969 28,572,006 11.392 2.963 2.963 2.976 2.859 2.989 9,648,204 2.9614 4.59%
2000-08-31 0 11.10 11.10 11.15 10.85 11.10 2,310,334 25,373,318 10.983 2.833 2.833 2.846 2.770 2.833 9,050,979 2.8034 2.78%
2000-08-30 0 10.80 10.55 10.80 10.30 10.85 490,840 5,172,747 10.539 2.757 2.693 2.757 2.629 2.770 1,922,918 2.6901 2.37%
2000-08-29 0 10.55 10.50 10.55 10.25 10.60 1,599,401 16,788,625 10.497 2.693 2.680 2.693 2.616 2.706 6,265,823 2.6794 2.93%
2000-08-28 0 10.25 10.25 10.50 9.950 10.30 507,500 5,160,325 10.168 2.616 2.616 2.680 2.540 2.629 1,988,185 2.5955 2.50%
2000-08-25 0 10.00 9.950 10.00 9.900 10.30 1,350,500 13,521,950 10.013 2.553 2.540 2.553 2.527 2.629 5,290,727 2.5558 -2.44%
2000-08-24 0 10.25 10.20 10.25 9.850 10.35 2,361,500 24,073,780 10.194 2.616 2.604 2.616 2.514 2.642 9,251,427 2.6022 0.49%
2000-08-23 0 10.20 10.10 10.30 10.20 10.80 877,500 9,169,025 10.449 2.604 2.578 2.629 2.604 2.757 3,437,700 2.6672 -5.12%
2000-08-22 0 10.75 10.65 10.80 10.65 11.20 1,792,639 19,608,664 10.938 2.744 2.718 2.757 2.718 2.859 7,022,854 2.7921 0.47%
2000-08-21 0 10.70 10.70 10.75 10.50 10.85 1,756,000 18,795,450 10.704 2.731 2.731 2.744 2.680 2.770 6,879,317 2.7322 1.90%
2000-08-18 0 10.50 10.45 10.50 10.40 10.70 2,845,639 29,945,902 10.523 2.680 2.667 2.680 2.655 2.731 11,148,093 2.6862 -1.41%
2000-08-17 0 10.65 10.65 10.70 10.35 10.75 2,141,900 22,688,365 10.593 2.718 2.718 2.731 2.642 2.744 8,391,121 2.7039 3.40%
2000-08-16 0 10.30 10.30 10.40 10.00 10.70 6,973,876 73,139,885 10.488 2.629 2.629 2.655 2.553 2.731 27,320,900 2.6771 0.98%
2000-08-15 0 10.20 10.20 10.25 9.150 10.25 7,881,623 76,164,356 9.6635 2.604 2.604 2.616 2.336 2.616 30,877,096 2.4667 13.33%
2000-08-14 0 9.000 8.950 9.000 8.900 9.100 3,272,000 29,432,225 8.9952 2.297 2.285 2.297 2.272 2.323 12,818,408 2.2961 1.69%
2000-08-11 0 8.850 8.850 8.950 8.850 9.000 1,255,500 11,198,540 8.9196 2.259 2.259 2.285 2.259 2.297 4,918,555 2.2768 -1.12%
2000-08-10 0 8.950 8.950 9.000 8.900 9.000 248,500 2,230,970 8.9777 2.285 2.285 2.297 2.272 2.297 973,525 2.2916 0.56%
2000-08-09 0 8.900 8.900 8.950 8.700 9.000 348,000 3,101,783 8.9132 2.272 2.272 2.285 2.221 2.297 1,363,327 2.2752 -0.56%
2000-08-08 0 8.950 8.900 8.950 8.900 9.300 928,853 8,400,764 9.0442 2.285 2.272 2.285 2.272 2.374 3,638,880 2.3086 2.29%
2000-08-07 0 8.750 8.750 8.850 8.700 8.850 160,500 1,404,375 8.7500 2.234 2.234 2.259 2.221 2.259 628,776 2.2335 2.34%
2000-08-04 0 8.550 8.550 8.700 8.500 8.650 69,111 583,324 8.4404 2.182 2.182 2.221 2.170 2.208 270,750 2.1545 2.40%
2000-08-03 0 8.350 8.350 8.450 8.300 8.600 1,069,007 9,000,633 8.4196 2.131 2.131 2.157 2.119 2.195 4,187,949 2.1492 0.00%
2000-08-02 0 8.350 8.300 8.350 8.300 8.400 323,500 2,698,300 8.3410 2.131 2.119 2.131 2.119 2.144 1,267,346 2.1291 1.21%
2000-08-01 0 8.250 8.250 8.350 8.250 8.400 484,500 4,037,450 8.3332 2.106 2.106 2.131 2.106 2.144 1,898,080 2.1271 -1.20%
2000-07-31 0 8.350 8.350 8.400 8.250 8.500 287,500 2,394,125 8.3274 2.131 2.131 2.144 2.106 2.170 1,126,312 2.1256 -2.34%
2000-07-28 0 8.550 8.550 8.600 8.400 8.750 237,961 2,035,776 8.5551 2.182 2.182 2.195 2.144 2.234 932,238 2.1838 -2.84%
2000-07-27 0 8.800 8.800 8.900 8.800 8.950 156,507 1,391,861 8.8933 2.246 2.246 2.272 2.246 2.285 613,133 2.2701 -1.68%
2000-07-26 0 8.950 8.800 8.950 8.850 9.000 283,000 2,522,875 8.9148 2.285 2.246 2.285 2.259 2.297 1,108,683 2.2756 1.70%
2000-07-25 0 8.800 8.800 8.900 8.750 9.000 242,993 2,140,614 8.8094 2.246 2.246 2.272 2.234 2.297 951,951 2.2487 -2.22%
2000-07-24 0 9.000 9.000 9.100 8.900 9.050 240,000 2,152,300 8.9679 2.297 2.297 2.323 2.272 2.310 940,226 2.2891 -1.10%
2000-07-21 0 9.100 9.050 9.100 9.000 9.200 467,000 4,233,817 9.0660 2.323 2.310 2.323 2.297 2.348 1,829,522 2.3142 0.55%
2000-07-20 0 9.050 9.050 9.150 9.000 9.100 226,500 2,053,671 9.0670 2.310 2.310 2.336 2.297 2.323 887,338 2.3144 -1.63%
2000-07-19 0 9.200 9.050 9.200 8.950 9.200 421,257 3,849,436 9.1380 2.348 2.310 2.348 2.285 2.348 1,650,319 2.3325 4.55%
2000-07-18 0 8.800 8.800 8.900 8.800 9.000 143,000 1,265,450 8.8493 2.246 2.246 2.272 2.246 2.297 560,218 2.2589 -4.35%
2000-07-17 0 9.200 9.200 9.250 9.100 9.450 127,000 1,166,200 9.1827 2.348 2.348 2.361 2.323 2.412 497,536 2.3440 -1.08%
2000-07-14 0 9.300 9.200 9.300 9.100 9.300 821,500 7,541,950 9.1807 2.374 2.348 2.374 2.323 2.374 3,218,314 2.3434 2.20%
2000-07-13 0 9.100 9.100 9.150 9.000 9.600 1,954,561 17,876,828 9.1462 2.323 2.323 2.336 2.297 2.450 7,657,200 2.3346 -2.67%
2000-07-12 0 9.350 9.350 9.400 9.250 9.450 3,459,000 32,272,550 9.3300 2.387 2.387 2.399 2.361 2.412 13,551,000 2.3816 5.06%
2000-07-11 0 8.900 8.850 8.900 8.850 9.200 3,045,000 27,240,950 8.9461 2.272 2.259 2.272 2.259 2.348 11,929,111 2.2836 0.56%
2000-07-10 0 8.850 8.850 8.900 8.600 8.950 2,428,000 21,310,200 8.7769 2.259 2.259 2.272 2.195 2.285 9,511,948 2.2404 5.99%
2000-07-07 0 8.350 8.350 8.450 8.150 8.500 2,635,000 21,824,643 8.2826 2.131 2.131 2.157 2.080 2.170 10,322,893 2.1142 2.45%
2000-07-06 0 8.150 8.100 8.150 8.100 8.300 1,528,500 12,504,900 8.1812 2.080 2.068 2.080 2.068 2.119 5,988,061 2.0883 -2.40%
2000-07-05 0 8.350 8.350 8.400 8.350 8.450 1,129,500 9,460,600 8.3759 2.131 2.131 2.144 2.131 2.157 4,424,936 2.1380 -1.18%
2000-07-04 0 8.450 8.350 8.450 8.500 8.500 2,000 17,000 8.5000 2.157 2.131 2.157 2.170 2.170 7,835 2.1697 1.20%
2000-07-03 0 8.350 8.300 8.400 8.350 8.500 95,000 798,400 8.4042 2.131 2.119 2.144 2.131 2.170 372,173 2.1452 1.21%
2000-06-30 0 8.250 8.400 8.450 8.200 8.400 72,000 603,050 8.3757 2.106 2.144 2.157 2.093 2.144 282,068 2.1380 -1.79%
2000-06-29 0 8.400 8.400 8.450 8.300 8.500 2,287,000 18,876,705 8.2539 2.144 2.144 2.157 2.119 2.170 8,959,566 2.1069 -2.33%
2000-06-28 0 8.600 8.400 8.550 8.100 8.600 420,000 3,462,250 8.2435 2.195 2.144 2.182 2.068 2.195 1,645,395 2.1042 3.61%
2000-06-27 0 8.300 8.250 8.350 8.200 8.300 75,500 621,000 8.2252 2.119 2.106 2.131 2.093 2.119 295,779 2.0995 -2.35%
2000-06-26 0 8.500 8.250 8.500 8.000 8.500 88,206 729,598 8.2715 2.170 2.106 2.170 2.042 2.170 345,556 2.1114 2.41%
2000-06-23 0 8.300 8.200 8.300 8.100 8.300 123,000 998,250 8.1159 2.119 2.093 2.119 2.068 2.119 481,866 2.0716 0.00%
2000-06-22 0 8.300 8.250 8.400 8.300 8.400 292,000 2,464,800 8.4411 2.119 2.106 2.144 2.119 2.144 1,143,941 2.1547 -2.92%
2000-06-21 0 8.550 8.500 8.550 8.300 8.600 197,500 1,669,725 8.4543 2.182 2.170 2.182 2.119 2.195 773,727 2.1580 2.40%
2000-06-20 0 8.350 8.350 8.400 8.300 9.000 730,500 6,229,000 8.5270 2.131 2.131 2.144 2.119 2.297 2,861,811 2.1766 -5.65%
2000-06-19 0 8.850 8.850 8.900 8.500 9.050 1,074,500 9,415,675 8.7628 2.259 2.259 2.272 2.170 2.310 4,209,468 2.2368 4.12%
2000-06-16 0 8.500 8.500 8.550 8.100 8.500 1,486,500 12,381,450 8.3293 2.170 2.170 2.182 2.068 2.170 5,823,522 2.1261 5.59%
2000-06-15 0 8.050 8.000 8.050 7.800 8.150 855,000 6,824,160 7.9815 2.055 2.042 2.055 1.991 2.080 3,349,553 2.0373 2.55%
2000-06-14 0 7.850 7.800 7.900 7.800 7.900 45,000 354,650 7.8811 2.004 1.991 2.017 1.991 2.017 176,292 2.0117 0.00%
2000-06-13 0 7.850 7.800 7.900 7.800 8.000 650,500 5,120,900 7.8723 2.004 1.991 2.017 1.991 2.042 2,548,403 2.0095 0.64%
2000-06-12 0 7.800 7.800 8.000 7.750 8.350 1,429,578 11,512,251 8.0529 1.991 1.991 2.042 1.978 2.131 5,600,524 2.0556 -0.64%
2000-06-09 0 7.850 7.800 7.850 7.800 7.900 120,500 947,275 7.8612 2.004 1.991 2.004 1.991 2.017 472,072 2.0066 -1.88%
2000-06-08 0 8.000 7.850 8.100 7.700 8.050 641,000 5,038,100 7.8598 2.042 2.004 2.068 1.965 2.055 2,511,186 2.0063 1.91%
2000-06-07 0 7.850 7.800 7.900 7.850 8.150 1,686,500 13,488,175 7.9977 2.004 1.991 2.017 2.004 2.080 6,607,043 2.0415 -1.88%
2000-06-05 0 8.000 7.950 8.050 7.300 8.050 545,000 4,294,700 7.8802 2.042 2.029 2.055 1.863 2.055 2,135,095 2.0115 9.59%
2000-06-02 0 7.300 7.300 7.400 7.300 7.600 283,500 2,108,975 7.4391 1.863 1.863 1.889 1.863 1.940 1,110,641 1.8989 0.69%
2000-06-01 0 7.250 7.250 7.400 7.250 7.600 21,500 160,300 7.4558 1.851 1.851 1.889 1.851 1.940 84,229 1.9032 -4.61%
2000-05-31 0 7.600 7.550 7.750 7.200 7.600 93,000 686,225 7.3788 1.940 1.927 1.978 1.838 1.940 364,337 1.8835 7.04%
2000-05-30 0 7.100 7.050 7.100 7.000 7.200 124,000 882,175 7.1143 1.812 1.800 1.812 1.787 1.838 485,783 1.8160 0.00%
2000-05-29 0 7.100 7.000 7.100 6.700 7.200 132,000 922,650 6.9898 1.812 1.787 1.812 1.710 1.838 517,124 1.7842 2.90%
2000-05-26 0 6.900 6.850 6.950 6.850 7.200 293,500 2,058,375 7.0132 1.761 1.749 1.774 1.749 1.838 1,149,817 1.7902 -3.50%
2000-05-25 0 7.150 7.150 7.200 7.100 7.800 479,768 3,554,033 7.4078 1.825 1.825 1.838 1.812 1.991 1,879,542 1.8909 -5.92%
2000-05-24 0 7.600 7.500 7.800 7.550 7.900 323,000 2,496,175 7.7281 1.940 1.914 1.991 1.927 2.017 1,265,387 1.9727 -5.00%
2000-05-23 0 8.000 7.900 8.000 7.800 8.100 953,300 7,630,805 8.0046 2.042 2.017 2.042 1.991 2.068 3,734,654 2.0432 0.00%
2000-05-22 0 8.000 7.900 8.050 8.000 8.500 252,500 2,045,675 8.1017 2.042 2.017 2.055 2.042 2.170 989,196 2.0680 -7.51%
2000-05-19 0 8.650 8.550 8.700 8.500 8.800 323,500 2,801,350 8.6595 2.208 2.182 2.221 2.170 2.246 1,267,346 2.2104 -3.89%
2000-05-18 0 9.000 8.650 9.000 8.900 9.000 36,111 324,866 8.9963 2.297 2.208 2.297 2.272 2.297 141,469 2.2964 -0.55%
2000-05-17 0 9.050 9.050 9.100 8.650 9.300 63,500 569,677 8.9713 2.310 2.310 2.323 2.208 2.374 248,768 2.2900 -1.63%
2000-05-16 0 9.200 9.150 9.200 9.100 9.400 297,000 2,740,050 9.2258 2.348 2.336 2.348 2.323 2.399 1,163,529 2.3549 -2.13%
2000-05-15 0 9.400 9.400 9.500 9.200 9.400 183,441 1,682,638 9.1726 2.399 2.399 2.425 2.348 2.399 718,650 2.3414 3.30%
2000-05-12 0 9.100 9.050 9.150 9.000 9.550 197,500 1,804,800 9.1382 2.323 2.310 2.336 2.297 2.438 773,727 2.3326 -4.71%
2000-05-10 0 9.550 9.500 9.550 9.500 9.550 408,401 3,882,409 9.5064 2.438 2.425 2.438 2.425 2.438 1,599,954 2.4266 -1.04%
2000-05-09 0 9.650 9.550 9.650 9.500 9.700 404,000 3,847,158 9.5227 2.463 2.438 2.463 2.425 2.476 1,582,713 2.4307 -1.53%
2000-05-08 0 9.800 9.750 9.800 9.650 9.850 262,000 2,556,675 9.7583 2.502 2.489 2.502 2.463 2.514 1,026,413 2.4909 2.62%
2000-05-05 0 9.550 9.500 9.600 9.500 9.600 344,100 3,281,146 9.5354 2.438 2.425 2.450 2.425 2.450 1,348,048 2.4340 -0.52%
2000-05-04 0 9.600 9.550 9.600 9.500 9.600 434,000 4,196,100 9.6684 2.450 2.438 2.450 2.425 2.450 1,700,241 2.4679 -2.54%
2000-05-03 0 9.850 9.650 9.850 9.550 9.850 975,500 9,519,200 9.7583 2.514 2.463 2.514 2.438 2.514 3,821,625 2.4909 2.07%
2000-05-02 0 9.650 9.550 9.650 9.550 9.800 974,500 9,487,225 9.7355 2.463 2.438 2.463 2.438 2.502 3,817,707 2.4851 0.52%
2000-04-28 0 9.600 9.550 9.600 9.550 9.800 996,500 9,654,525 9.6884 2.450 2.438 2.450 2.438 2.502 3,903,895 2.4730 0.00%
2000-04-27 0 9.600 9.550 9.600 9.500 9.600 134,000 1,276,050 9.5228 2.450 2.438 2.450 2.425 2.450 524,959 2.4308 0.00%
2000-04-26 0 9.600 9.550 9.600 9.500 9.600 632,740 6,067,583 9.5894 2.450 2.438 2.450 2.425 2.450 2,478,826 2.4478 0.00%
2000-04-25 0 9.600 9.550 9.600 9.550 9.700 78,000 750,250 9.6186 2.450 2.438 2.450 2.438 2.476 305,573 2.4552 -0.52%
2000-04-20 0 9.650 9.550 9.650 9.550 9.650 13,000 124,350 9.5654 2.463 2.438 2.463 2.438 2.463 50,929 2.4416 -1.03%
2000-04-19 0 9.750 9.550 9.750 9.550 9.800 394,333 3,854,680 9.7752 2.489 2.438 2.489 2.438 2.502 1,544,841 2.4952 2.63%
2000-04-18 0 9.500 9.500 9.750 9.500 9.850 177,000 1,722,800 9.7333 2.425 2.425 2.489 2.425 2.514 693,416 2.4845 -1.04%
2000-04-17 0 9.600 9.500 9.800 9.200 9.650 418,500 3,922,350 9.3724 2.450 2.425 2.502 2.348 2.463 1,639,518 2.3924 -3.52%
2000-04-14 0 9.950 9.850 9.900 9.750 10.00 1,137,000 11,241,525 9.8870 2.540 2.514 2.527 2.489 2.553 4,454,318 2.5237 2.05%
2000-04-13 0 9.750 9.650 9.750 9.500 9.750 12,627,000 128,625,975 10.187 2.489 2.463 2.489 2.425 2.489 49,467,615 2.6002 1.56%
2000-04-12 0 9.600 9.550 9.750 9.500 9.700 13,916,000 141,998,200 10.204 2.450 2.438 2.489 2.425 2.476 54,517,409 2.6046 0.52%
2000-04-11 0 9.550 9.550 9.800 9.100 9.650 1,620,000 15,433,350 9.5268 2.438 2.438 2.502 2.323 2.463 6,346,522 2.4318 3.80%
2000-04-10 0 9.200 9.200 9.400 9.200 9.500 470,347 4,405,164 9.3658 2.348 2.348 2.399 2.348 2.425 1,842,634 2.3907 -2.13%
2000-04-07 0 9.400 9.400 - 9.250 9.400 115,000 1,071,050 9.3135 2.399 2.399 - 2.361 2.399 450,525 2.3773 1.08%
2000-04-06 0 9.300 9.250 9.400 9.250 9.400 59,500 555,050 9.3286 2.374 2.361 2.399 2.361 2.399 233,098 2.3812 0.00%
2000-04-05 0 9.300 9.150 9.300 9.050 9.500 704,500 6,492,300 9.2155 2.374 2.336 2.374 2.310 2.425 2,759,954 2.3523 -2.11%
2000-04-03 0 9.500 9.450 9.500 9.500 9.800 233,000 2,227,195 9.5588 2.425 2.412 2.425 2.425 2.502 912,802 2.4400 -3.06%
2000-03-31 0 9.800 9.700 9.800 9.700 10.10 1,667,500 16,582,825 9.9447 2.502 2.476 2.502 2.476 2.578 6,532,608 2.5385 1.03%
2000-03-30 0 9.700 9.650 9.700 9.550 9.700 373,204 3,612,907 9.6808 2.476 2.463 2.476 2.438 2.476 1,462,066 2.4711 1.04%
2000-03-29 0 9.800 9.750 9.800 9.700 9.850 560,000 5,493,550 9.8099 2.450 2.438 2.450 2.425 2.463 2,239,565 2.4530 0.51%
2000-03-28 0 9.750 9.750 9.800 9.650 9.850 1,242,500 12,112,425 9.7484 2.438 2.438 2.450 2.413 2.463 4,969,035 2.4376 1.04%
2000-03-27 0 9.650 9.550 9.700 9.100 9.900 520,519 4,983,614 9.5743 2.413 2.388 2.425 2.275 2.475 2,081,672 2.3940 7.82%
2000-03-24 0 8.950 8.850 9.000 8.850 9.000 231,500 2,058,021 8.8899 2.238 2.213 2.250 2.213 2.250 925,820 2.2229 -0.56%
2000-03-23 0 9.000 8.950 9.000 8.900 9.050 239,500 2,155,390 8.9995 2.250 2.238 2.250 2.225 2.263 957,814 2.2503 -1.10%
2000-03-22 0 9.100 8.700 9.100 8.900 9.250 396,200 3,614,650 9.1233 2.275 2.175 2.275 2.225 2.313 1,584,492 2.2813 1.68%
2000-03-21 0 8.950 8.950 9.000 8.950 9.000 183,500 1,642,875 8.9530 2.238 2.238 2.250 2.238 2.250 733,857 2.2387 2.29%
2000-03-20 0 8.750 8.750 9.000 8.750 9.000 133,000 1,185,000 8.9098 2.188 2.188 2.250 2.188 2.250 531,897 2.2279 -2.78%
2000-03-17 0 9.000 8.950 9.000 8.900 9.000 850,196 7,673,248 9.0253 2.250 2.238 2.250 2.225 2.250 3,400,123 2.2568 2.27%
2000-03-16 0 8.800 8.800 9.050 8.800 9.300 179,500 1,640,674 9.1402 2.200 2.200 2.263 2.200 2.325 717,861 2.2855 -4.35%
2000-03-15 0 9.200 9.100 9.250 9.150 9.200 228,000 2,093,300 9.1811 2.300 2.275 2.313 2.288 2.300 911,823 2.2957 -1.08%
2000-03-14 0 9.300 9.200 9.350 8.950 9.350 286,556 2,619,612 9.1417 2.325 2.300 2.338 2.238 2.338 1,146,001 2.2859 2.76%
2000-03-13 0 9.050 9.050 9.250 9.000 9.600 84,500 795,975 9.4198 2.263 2.263 2.313 2.250 2.400 337,934 2.3554 -5.24%
2000-03-10 0 9.550 9.550 9.650 9.550 9.700 268,000 2,574,675 9.6070 2.388 2.388 2.413 2.388 2.425 1,071,792 2.4022 -0.52%
2000-03-09 0 9.600 9.600 9.700 9.500 9.800 330,500 3,190,950 9.6549 2.400 2.400 2.425 2.375 2.450 1,321,743 2.4142 -1.03%
2000-03-08 0 9.700 9.700 9.800 9.600 9.800 351,000 3,421,250 9.7472 2.425 2.425 2.450 2.400 2.450 1,403,727 2.4373 -1.02%
2000-03-07 0 9.800 9.600 9.800 9.600 10.00 26,500 261,900 9.8830 2.450 2.400 2.450 2.400 2.500 105,979 2.4712 -2.49%
2000-03-06 0 10.05 10.00 10.05 10.00 10.30 277,000 2,796,525 10.096 2.513 2.500 2.513 2.500 2.576 1,107,785 2.5244 1.01%
2000-03-03 0 9.950 9.850 9.950 9.500 10.10 1,126,500 11,106,126 9.8590 2.488 2.463 2.488 2.375 2.525 4,505,125 2.4652 4.74%
2000-03-02 0 9.500 9.500 9.550 9.500 9.850 124,000 1,190,125 9.5978 2.375 2.375 2.388 2.375 2.463 495,904 2.3999 0.00%
2000-03-01 0 9.500 9.500 9.750 9.500 9.700 1,108,100 10,485,988 9.4630 2.375 2.375 2.438 2.375 2.425 4,431,539 2.3662 1.60%
2000-02-29 0 9.350 9.300 9.350 9.200 9.400 1,155,000 10,738,675 9.2976 2.338 2.325 2.338 2.300 2.350 4,619,103 2.3248 1.63%
2000-02-28 0 9.200 9.150 9.200 9.000 9.550 827,500 7,631,150 9.2219 2.300 2.288 2.300 2.250 2.388 3,309,357 2.3059 -2.65%
2000-02-25 0 9.450 9.350 9.400 9.300 10.10 716,000 6,854,550 9.5734 2.363 2.338 2.350 2.325 2.525 2,863,444 2.3938 -6.44%
2000-02-24 0 10.10 10.10 10.15 9.700 10.30 1,123,404 11,317,859 10.075 2.525 2.525 2.538 2.425 2.576 4,492,743 2.5191 5.21%
2000-02-23 0 9.600 9.550 9.600 8.900 9.650 810,000 7,596,300 9.3781 2.400 2.388 2.400 2.225 2.413 3,239,371 2.3450 6.67%
2000-02-22 0 9.000 8.950 9.050 8.550 9.000 300,500 2,625,275 8.7364 2.250 2.238 2.263 2.138 2.250 1,201,767 2.1845 3.45%
2000-02-21 0 8.700 8.700 8.750 8.600 9.100 1,176,000 10,426,200 8.8658 2.175 2.175 2.188 2.150 2.275 4,703,086 2.2169 -2.79%
2000-02-18 0 8.950 8.950 9.100 8.950 9.250 848,000 7,756,190 9.1465 2.238 2.238 2.275 2.238 2.313 3,391,341 2.2871 -3.24%
2000-02-17 0 9.250 9.250 9.300 9.100 9.400 838,000 7,661,060 9.1421 2.313 2.313 2.325 2.275 2.350 3,351,349 2.2860 3.35%
2000-02-16 0 8.950 8.900 8.950 8.600 8.950 486,500 4,267,250 8.7713 2.238 2.225 2.238 2.150 2.238 1,945,622 2.1933 5.29%
2000-02-15 0 8.500 8.500 8.600 8.500 8.600 1,093,500 9,356,545 8.5565 2.125 2.125 2.150 2.125 2.150 4,373,150 2.1395 -0.58%
2000-02-14 0 8.550 8.550 8.650 8.550 8.800 654,000 5,765,717 8.8161 2.138 2.138 2.163 2.138 2.200 2,615,492 2.2044 -3.93%
2000-02-11 0 8.900 8.900 9.050 8.700 9.000 437,333 3,875,331 8.8613 2.225 2.225 2.263 2.175 2.250 1,748,992 2.2158 2.89%
2000-02-10 0 8.650 8.450 8.700 8.400 8.900 315,500 2,706,125 8.5773 2.163 2.113 2.175 2.100 2.225 1,261,755 2.1447 -2.26%
2000-02-09 0 8.850 8.800 8.850 8.650 8.900 498,500 4,391,566 8.8096 2.213 2.200 2.213 2.163 2.225 1,993,613 2.2028 0.00%
2000-02-08 0 8.850 8.800 8.850 8.650 8.900 57,500 505,300 8.7878 2.213 2.200 2.213 2.163 2.225 229,955 2.1974 0.00%
2000-02-03 0 8.850 8.800 8.850 8.800 9.000 497,500 4,404,100 8.8525 2.213 2.200 2.213 2.200 2.250 1,989,613 2.2135 -0.56%
2000-02-02 0 8.900 8.900 9.000 8.700 9.100 602,000 5,341,396 8.8728 2.225 2.225 2.250 2.175 2.275 2,407,532 2.2186 4.71%
2000-02-01 0 8.500 8.500 8.900 8.500 9.200 1,270,000 11,542,875 9.0889 2.125 2.125 2.225 2.125 2.300 5,079,013 2.2727 -6.59%
2000-01-31 0 9.100 9.100 9.150 8.900 9.150 821,000 7,469,450 9.0980 2.275 2.275 2.288 2.225 2.288 3,283,362 2.2749 -2.67%
2000-01-28 0 9.350 9.300 9.400 8.800 9.350 1,224,500 11,109,800 9.0729 2.338 2.325 2.350 2.200 2.338 4,897,049 2.2687 6.25%
2000-01-27 0 8.800 8.700 8.800 8.700 8.950 882,500 7,801,300 8.8400 2.200 2.175 2.200 2.175 2.238 3,529,314 2.2104 0.57%
2000-01-26 0 8.750 8.750 8.800 8.700 9.000 848,857 7,496,326 8.8311 2.188 2.188 2.200 2.175 2.250 3,394,769 2.2082 1.16%
2000-01-25 0 8.650 8.600 8.650 8.400 8.750 490,000 4,225,075 8.6226 2.163 2.150 2.163 2.100 2.188 1,959,619 2.1561 1.17%
2000-01-24 0 8.550 8.550 8.600 8.500 8.800 433,500 3,749,950 8.6504 2.138 2.138 2.150 2.125 2.200 1,733,663 2.1630 -2.29%
2000-01-21 0 8.750 8.600 8.750 8.550 8.750 591,200 5,107,530 8.6393 2.188 2.150 2.188 2.138 2.188 2,364,341 2.1602 0.57%
2000-01-20 0 8.700 8.600 8.700 8.600 8.900 694,500 6,066,400 8.7349 2.175 2.150 2.175 2.150 2.225 2,777,460 2.1842 -1.14%
2000-01-19 0 8.800 8.750 8.800 8.750 9.000 1,719,500 15,259,300 8.8743 2.200 2.188 2.200 2.188 2.250 6,876,664 2.2190 -2.22%
2000-01-18 0 9.000 8.950 9.000 8.800 9.200 4,358,500 39,238,575 9.0028 2.250 2.238 2.250 2.200 2.300 17,430,614 2.2511 4.65%
2000-01-17 0 8.600 8.550 8.600 8.400 9.000 1,071,000 9,224,465 8.6129 2.150 2.138 2.150 2.100 2.250 4,283,168 2.1537 -3.37%
2000-01-14 0 8.900 8.650 9.100 8.550 8.900 1,119,179 9,670,711 8.6409 2.225 2.163 2.275 2.138 2.225 4,475,846 2.1606 4.71%
2000-01-13 0 8.500 8.500 8.750 8.500 9.050 1,705,531 14,904,160 8.7387 2.125 2.125 2.188 2.125 2.263 6,820,799 2.1851 -6.08%
2000-01-12 0 9.050 9.000 9.050 9.000 9.100 509,500 4,589,325 9.0075 2.263 2.250 2.263 2.250 2.275 2,037,604 2.2523 1.12%
2000-01-11 0 8.950 8.850 8.950 8.800 9.700 1,449,500 12,949,975 8.9341 2.238 2.213 2.238 2.200 2.425 5,796,874 2.2340 -4.79%
2000-01-10 0 9.400 9.400 9.500 9.400 9.700 782,500 7,465,475 9.5405 2.350 2.350 2.375 2.350 2.425 3,129,392 2.3856 2.73%
2000-01-07 0 9.150 9.100 9.150 9.050 9.350 1,126,500 10,391,675 9.2247 2.288 2.275 2.288 2.263 2.338 4,505,125 2.3066 1.67%
2000-01-06 0 9.000 9.000 9.200 8.700 10.00 1,212,000 10,969,775 9.0510 2.250 2.250 2.300 2.175 2.500 4,847,058 2.2632 -15.09%
2000-01-05 0 10.60 - 10.65 10.50 11.00 2,855,000 30,726,875 10.762 2.651 - 2.663 2.626 2.751 11,417,782 2.6911 -7.02%
2000-01-04 0 11.40 11.35 11.45 11.20 11.45 735,500 8,312,300 11.302 2.851 2.838 2.863 2.801 2.863 2,941,429 2.8259 1.79%
2000-01-03 0 11.20 11.20 11.25 11.00 11.20 287,000 3,203,725 11.163 2.801 2.801 2.813 2.751 2.801 1,147,777 2.7912 2.75%
1999-12-30 0 10.90 10.90 11.00 10.85 10.90 192,500 2,097,700 10.897 2.726 2.726 2.751 2.713 2.726 769,850 2.7248 1.87%
1999-12-29 0 10.70 10.70 10.80 10.70 11.30 133,500 1,451,400 10.872 2.676 2.676 2.701 2.676 2.826 533,896 2.7185 -4.46%
1999-12-28 0 11.20 11.15 11.20 11.15 11.30 150,500 1,684,675 11.194 2.801 2.788 2.801 2.788 2.826 601,883 2.7990 0.00%
1999-12-24 0 11.20 11.20 11.40 10.95 11.20 234,000 2,564,800 10.961 2.801 2.801 2.851 2.738 2.801 935,818 2.7407 1.82%
1999-12-23 0 11.00 11.00 11.10 10.95 11.15 114,000 1,256,450 11.021 2.751 2.751 2.776 2.738 2.788 455,911 2.7559 0.92%
1999-12-22 0 10.90 10.80 - 10.75 10.90 474,100 5,122,710 10.805 2.726 2.701 - 2.688 2.726 1,896,032 2.7018 1.40%
1999-12-21 0 10.75 10.75 10.80 10.60 11.05 248,000 2,669,300 10.763 2.688 2.688 2.701 2.651 2.763 991,807 2.6913 -2.71%
1999-12-20 0 11.05 11.00 11.05 11.00 11.10 96,000 1,056,598 11.006 2.763 2.751 2.763 2.751 2.776 383,925 2.7521 0.91%
1999-12-17 0 10.95 10.95 11.00 10.80 11.10 551,000 6,048,850 10.978 2.738 2.738 2.751 2.701 2.776 2,203,572 2.7450 3.30%
1999-12-16 0 10.60 10.60 10.95 10.45 10.70 387,500 4,102,750 10.588 2.651 2.651 2.738 2.613 2.676 1,549,699 2.6474 -3.20%
1999-12-15 0 10.95 10.80 11.00 10.90 11.55 412,300 4,555,345 11.049 2.738 2.701 2.751 2.726 2.888 1,648,880 2.7627 -5.19%
1999-12-14 0 11.55 11.55 11.60 11.40 11.90 677,502 7,918,684 11.688 2.888 2.888 2.901 2.851 2.976 2,709,482 2.9226 -3.75%
1999-12-13 0 12.00 11.90 12.00 12.00 12.60 1,085,991 13,180,040 12.136 3.001 2.976 3.001 3.001 3.151 4,343,120 3.0347 -1.23%
1999-12-10 0 12.15 12.05 12.20 11.40 12.40 1,361,475 16,356,416 12.014 3.038 3.013 3.051 2.851 3.101 5,444,842 3.0040 8.97%
1999-12-09 0 11.15 11.15 11.20 11.00 11.25 525,500 5,861,670 11.154 2.788 2.788 2.801 2.751 2.813 2,101,592 2.7892 0.00%
1999-12-08 0 11.15 11.15 11.20 11.10 11.45 765,959 8,655,874 11.301 2.788 2.788 2.801 2.776 2.863 3,063,241 2.8257 -0.89%
1999-12-07 0 11.25 11.20 11.30 10.95 11.60 831,000 9,317,500 11.212 2.813 2.801 2.826 2.738 2.901 3,323,354 2.8036 -3.02%
1999-12-06 0 11.60 11.50 11.70 11.05 11.60 1,806,469 20,544,434 11.373 2.901 2.876 2.926 2.763 2.901 7,224,473 2.8437 6.91%
1999-12-03 0 10.85 10.85 11.00 10.80 11.20 1,609,704 17,703,442 10.998 2.713 2.713 2.751 2.701 2.801 6,437,565 2.7500 1.40%
1999-12-02 0 10.70 10.65 10.70 10.50 10.80 567,500 6,018,000 10.604 2.676 2.663 2.676 2.626 2.701 2,269,559 2.6516 1.42%
1999-12-01 0 10.55 10.50 10.60 9.500 10.65 1,321,000 13,636,300 10.323 2.638 2.626 2.651 2.375 2.663 5,282,974 2.5812 14.05%
1999-11-30 0 9.250 9.250 9.350 9.200 9.650 884,000 8,276,800 9.3629 2.313 2.313 2.338 2.300 2.413 3,535,313 2.3412 -4.15%
1999-11-29 0 9.650 9.650 9.700 9.650 10.00 415,000 4,050,675 9.7607 2.413 2.413 2.425 2.413 2.500 1,659,678 2.4406 -3.02%
1999-11-26 0 9.950 9.950 10.00 9.900 10.20 528,847 5,274,995 9.9745 2.488 2.488 2.500 2.475 2.550 2,114,977 2.4941 -4.33%
1999-11-25 0 10.40 10.10 10.40 9.600 11.00 1,305,252 13,230,843 10.137 2.601 2.525 2.601 2.400 2.751 5,219,994 2.5346 -3.70%
1999-11-24 0 10.80 10.75 10.80 10.30 10.80 2,872,500 30,299,870 10.548 2.701 2.688 2.701 2.576 2.701 11,487,768 2.6376 2.86%
1999-11-23 0 10.50 10.50 10.70 9.900 10.70 3,522,940 36,357,778 10.320 2.626 2.626 2.676 2.475 2.676 14,089,023 2.5806 5.00%
1999-11-22 0 10.00 9.950 10.00 9.450 10.15 2,520,056 24,890,326 9.8769 2.500 2.488 2.500 2.363 2.538 10,078,266 2.4697 3.09%
1999-11-19 0 9.700 9.700 9.800 8.100 10.05 3,777,500 35,915,350 9.5077 2.425 2.425 2.450 2.025 2.513 15,107,065 2.3774 20.50%
1999-11-18 0 8.050 8.000 8.100 7.850 8.100 613,000 4,909,250 8.0086 2.013 2.000 2.025 1.963 2.025 2,451,524 2.0025 0.63%
1999-11-17 0 8.000 8.000 8.050 8.000 8.250 920,292 7,405,778 8.0472 2.000 2.000 2.013 2.000 2.063 3,680,453 2.0122 1.91%
1999-11-16 0 7.850 7.750 7.850 7.650 8.000 1,419,500 10,967,275 7.7262 1.963 1.938 1.963 1.913 2.000 5,676,897 1.9319 2.61%
1999-11-15 0 7.650 7.650 7.700 7.450 7.900 1,639,000 12,471,075 7.6090 1.913 1.913 1.925 1.863 1.975 6,554,727 1.9026 -1.29%
1999-11-12 0 7.750 7.650 7.750 7.550 7.800 172,000 1,316,825 7.6560 1.938 1.913 1.938 1.888 1.950 687,866 1.9144 0.00%
1999-11-11 0 7.750 7.650 7.750 7.550 8.050 636,000 4,929,200 7.7503 1.938 1.913 1.938 1.888 2.013 2,543,506 1.9380 -2.52%
1999-11-10 0 7.950 7.900 7.950 7.700 8.000 300,000 2,370,100 7.9003 1.988 1.975 1.988 1.925 2.000 1,199,767 1.9755 3.92%
1999-11-09 0 7.650 7.650 7.750 7.600 7.900 223,000 1,721,399 7.7193 1.913 1.913 1.938 1.900 1.975 891,827 1.9302 -4.37%
1999-11-08 0 8.000 7.650 8.000 7.700 8.100 1,062,500 8,455,143 7.9578 2.000 1.913 2.000 1.925 2.025 4,249,175 1.9898 -0.62%
1999-11-05 0 8.050 8.050 8.100 7.850 8.050 502,905 3,996,035 7.9459 2.013 2.013 2.025 1.963 2.013 2,011,229 1.9869 2.55%
1999-11-04 0 7.850 7.850 7.900 7.700 7.900 195,000 1,518,725 7.7883 1.963 1.963 1.975 1.925 1.975 779,849 1.9475 3.29%
1999-11-03 0 7.600 7.600 7.800 7.550 7.600 60,500 456,800 7.5504 1.900 1.900 1.950 1.888 1.900 241,953 1.8880 1.33%
1999-11-02 0 7.500 7.500 7.600 7.500 7.650 719,399 5,434,765 7.5546 1.875 1.875 1.900 1.875 1.913 2,877,037 1.8890 -1.32%
1999-11-01 0 7.600 7.600 7.650 7.600 7.850 263,000 2,023,775 7.6950 1.900 1.900 1.913 1.900 1.963 1,051,796 1.9241 -1.30%
1999-10-29 0 7.700 7.650 7.700 7.600 7.900 304,000 2,340,800 7.7000 1.925 1.913 1.925 1.900 1.975 1,215,764 1.9254 2.67%
1999-10-28 0 7.500 7.500 7.550 7.450 7.700 513,000 3,871,950 7.5477 1.875 1.875 1.888 1.863 1.925 2,051,601 1.8873 0.00%
1999-10-27 0 7.500 7.500 7.550 7.400 7.750 655,000 4,946,150 7.5514 1.875 1.875 1.888 1.850 1.938 2,619,491 1.8882 -3.23%
1999-10-26 0 7.750 7.700 7.750 7.600 7.900 535,000 4,145,100 7.7479 1.938 1.925 1.938 1.900 1.975 2,139,584 1.9373 1.97%
1999-10-25 0 7.600 7.550 7.650 7.500 7.850 3,048,927 23,155,095 7.5945 1.900 1.888 1.913 1.875 1.963 12,193,339 1.8990 2.70%
1999-10-22 0 7.400 7.400 7.450 7.150 7.450 1,127,500 8,163,375 7.2402 1.850 1.850 1.863 1.788 1.863 4,509,124 1.8104 2.78%
1999-10-21 0 7.200 7.200 7.250 7.200 7.300 848,506 6,153,517 7.2522 1.800 1.800 1.813 1.800 1.825 3,393,365 1.8134 -0.69%
1999-10-20 0 7.250 7.200 7.250 7.150 7.450 1,116,000 8,155,075 7.3074 1.813 1.800 1.813 1.788 1.863 4,463,133 1.8272 2.11%
1999-10-19 0 7.100 7.050 7.100 7.000 7.600 778,300 5,562,370 7.1468 1.775 1.763 1.775 1.750 1.900 3,112,595 1.7871 -8.39%
1999-10-15 0 7.750 7.700 7.800 7.750 7.800 415,500 3,230,900 7.7759 1.938 1.925 1.950 1.938 1.950 1,661,677 1.9444 -2.52%
1999-10-14 0 7.950 7.900 7.950 7.700 8.050 988,000 7,843,075 7.9383 1.988 1.975 1.988 1.925 2.013 3,951,232 1.9850 2.58%
1999-10-13 0 7.750 7.750 7.800 7.700 8.150 1,435,468 11,247,137 7.8352 1.938 1.938 1.950 1.925 2.038 5,740,757 1.9592 -7.19%
1999-10-12 0 8.350 8.350 8.400 8.350 8.450 201,500 1,683,375 8.3542 2.088 2.088 2.100 2.088 2.113 805,843 2.0890 -0.60%
1999-10-11 0 8.400 8.400 8.600 8.400 8.800 379,000 3,249,075 8.5728 2.100 2.100 2.150 2.100 2.200 1,515,706 2.1436 -2.33%
1999-10-08 0 8.600 8.800 8.900 8.600 9.000 232,000 2,073,550 8.9377 2.150 2.200 2.225 2.150 2.250 927,820 2.2349 -4.44%
1999-10-07 0 9.000 9.000 9.050 8.850 9.050 384,500 3,477,500 9.0442 2.250 2.250 2.263 2.213 2.263 1,537,701 2.2615 0.00%
1999-10-06 0 9.000 8.950 9.200 8.950 9.350 757,103 6,861,014 9.0622 2.250 2.238 2.300 2.238 2.338 3,027,824 2.2660 2.27%
1999-10-05 0 8.800 8.900 8.950 8.400 8.950 816,500 7,210,500 8.8310 2.200 2.225 2.238 2.100 2.238 3,265,366 2.2082 4.76%
1999-10-04 0 8.400 8.400 - 8.200 8.450 717,500 5,952,122 8.2956 2.100 2.100 - 2.050 2.113 2,869,443 2.0743 2.44%
1999-09-30 0 8.200 8.150 8.200 8.100 8.300 632,426 5,197,851 8.2189 2.050 2.038 2.050 2.025 2.075 2,529,213 2.0551 0.61%
1999-09-29 0 8.150 8.150 8.400 8.050 8.300 794,000 6,461,400 8.1378 2.038 2.038 2.100 2.013 2.075 3,175,383 2.0348 0.00%
1999-09-28 0 8.150 8.100 8.150 8.100 8.300 274,000 2,236,400 8.1620 2.038 2.025 2.038 2.025 2.075 1,095,787 2.0409 -0.61%
1999-09-27 0 8.200 8.200 8.300 8.100 8.500 457,500 3,754,125 8.2057 2.050 2.050 2.075 2.025 2.125 1,829,645 2.0518 -3.53%
1999-09-24 0 8.500 8.250 8.500 8.200 8.500 584,491 4,894,977 8.3748 2.125 2.063 2.125 2.050 2.125 2,337,510 2.0941 1.19%
1999-09-23 0 8.400 8.350 8.400 8.350 8.400 407,608 3,422,770 8.3972 2.100 2.088 2.100 2.088 2.100 1,630,115 2.0997 0.00%
1999-09-22 0 8.400 8.400 8.500 8.400 8.800 1,629,300 13,889,885 8.5251 2.100 2.100 2.125 2.100 2.200 6,515,934 2.1317 -4.00%
1999-09-21 0 8.750 8.700 8.800 8.750 9.000 866,500 7,662,925 8.8435 2.188 2.175 2.200 2.188 2.250 3,465,327 2.2113 -2.78%
1999-09-20 0 9.000 8.900 9.000 8.950 9.250 944,000 8,584,280 9.0935 2.250 2.225 2.250 2.238 2.313 3,775,267 2.2738 -1.64%
1999-09-17 0 9.150 9.150 9.300 9.150 9.450 511,000 4,762,325 9.3196 2.288 2.288 2.325 2.288 2.363 2,043,603 2.3304 -1.08%
1999-09-15 0 9.250 9.200 9.250 9.150 9.600 769,437 7,225,533 9.3907 2.313 2.300 2.313 2.288 2.400 3,077,150 2.3481 -2.12%
1999-09-14 0 9.450 9.400 9.500 9.250 9.800 942,661 8,933,306 9.4767 2.363 2.350 2.375 2.313 2.450 3,769,912 2.3696 -4.55%
1999-09-13 0 9.900 9.850 9.900 9.800 10.10 867,000 8,625,275 9.9484 2.475 2.463 2.475 2.450 2.525 3,467,326 2.4876 -1.00%
1999-09-10 0 10.00 10.00 10.05 9.950 10.00 682,794 6,826,102 9.9973 2.500 2.500 2.513 2.488 2.500 2,730,646 2.4998 1.01%
1999-09-09 0 9.900 9.900 10.00 9.900 10.00 380,500 3,795,825 9.9759 2.475 2.475 2.500 2.475 2.500 1,521,704 2.4945 -1.00%
1999-09-08 0 10.00 9.800 10.00 10.00 10.10 250,500 2,511,000 10.024 2.500 2.450 2.500 2.500 2.525 1,001,805 2.5065 0.00%
1999-09-07 0 10.00 10.00 10.10 9.700 10.20 226,000 2,254,000 9.9735 2.500 2.500 2.525 2.425 2.550 903,824 2.4938 -1.96%
1999-09-06 0 10.20 - 10.20 10.15 10.35 407,899 4,168,550 10.220 2.550 - 2.550 2.538 2.588 1,631,279 2.5554 -0.49%
1999-09-03 0 10.25 10.10 10.30 9.950 10.25 357,000 3,583,800 10.039 2.563 2.525 2.576 2.488 2.563 1,427,723 2.5102 3.02%
1999-09-02 0 9.950 9.800 10.00 9.950 10.80 1,148,500 11,580,100 10.083 2.488 2.450 2.500 2.488 2.701 4,593,108 2.5212 -0.50%
1999-09-01 0 10.00 9.850 10.00 9.700 10.00 314,700 3,104,455 9.8648 2.500 2.463 2.500 2.425 2.500 1,258,556 2.4667 3.09%
1999-08-31 0 9.700 9.550 9.950 9.700 9.900 200,000 1,957,900 9.7895 2.425 2.388 2.488 2.425 2.475 799,845 2.4479 -2.02%
1999-08-30 0 9.900 9.900 10.00 9.900 10.00 757,000 7,567,275 9.9964 2.475 2.475 2.500 2.475 2.500 3,027,412 2.4996 -1.00%
1999-08-27 0 10.00 9.850 10.00 9.950 10.00 193,571 1,931,560 9.9786 2.500 2.463 2.500 2.488 2.500 774,134 2.4951 0.50%
1999-08-26 0 9.950 9.800 9.950 9.800 10.00 121,500 1,205,000 9.9177 2.488 2.450 2.488 2.450 2.500 485,906 2.4799 -0.50%
1999-08-25 0 10.00 10.00 10.05 9.950 10.15 209,000 2,088,450 9.9926 2.500 2.500 2.513 2.488 2.538 835,838 2.4986 -3.38%
1999-08-24 0 10.35 10.30 10.35 10.25 10.50 872,000 8,996,225 10.317 2.588 2.576 2.588 2.563 2.626 3,487,323 2.5797 4.02%
1999-08-23 0 9.950 9.800 9.950 9.850 10.00 212,500 2,109,600 9.9275 2.488 2.450 2.488 2.463 2.500 849,835 2.4824 1.02%
1999-08-20 0 10.05 10.05 10.10 10.00 10.10 412,500 4,156,450 10.076 2.463 2.463 2.475 2.451 2.475 1,683,176 2.4694 -0.50%
1999-08-19 0 10.10 10.05 10.10 9.950 10.10 1,025,500 10,251,350 9.9964 2.475 2.463 2.475 2.438 2.475 4,184,476 2.4499 2.02%
1999-08-18 0 9.900 9.850 9.950 9.700 10.00 270,500 2,675,800 9.8921 2.426 2.414 2.438 2.377 2.451 1,103,755 2.4243 2.59%
1999-08-17 0 9.650 9.550 9.650 9.500 10.00 22,000 210,800 9.5818 2.365 2.340 2.365 2.328 2.451 89,769 2.3482 0.52%
1999-08-16 0 9.600 9.500 9.600 9.300 9.650 180,000 1,712,100 9.5117 2.353 2.328 2.353 2.279 2.365 734,477 2.3310 3.23%
1999-08-13 0 9.300 9.300 9.350 9.150 9.250 112,000 1,028,575 9.1837 2.279 2.279 2.291 2.242 2.267 457,008 2.2507 2.20%
1999-08-12 0 9.100 9.100 9.150 9.000 9.350 486,000 4,435,650 9.1269 2.230 2.230 2.242 2.206 2.291 1,983,087 2.2367 2.82%
1999-08-11 0 8.850 8.850 8.900 8.850 9.300 792,000 7,162,675 9.0438 2.169 2.169 2.181 2.169 2.279 3,231,697 2.2164 -4.84%
1999-08-10 0 9.300 9.250 9.350 9.050 9.700 360,000 3,414,075 9.4835 2.279 2.267 2.291 2.218 2.377 1,468,953 2.3242 -2.11%
1999-08-09 0 9.500 9.400 9.600 9.300 9.700 150,000 1,404,950 9.3663 2.328 2.304 2.353 2.279 2.377 612,064 2.2954 2.15%
1999-08-06 0 9.300 9.250 9.300 9.000 9.700 723,500 6,708,225 9.2719 2.279 2.267 2.279 2.206 2.377 2,952,188 2.2723 -3.63%
1999-08-05 0 9.650 9.550 9.650 9.550 9.750 357,000 3,439,150 9.6335 2.365 2.340 2.365 2.340 2.389 1,456,712 2.3609 -1.03%
1999-08-04 0 9.750 9.700 9.750 9.700 10.10 432,000 4,276,425 9.8991 2.389 2.377 2.389 2.377 2.475 1,762,744 2.4260 -3.94%
1999-08-03 0 10.15 10.00 10.20 9.950 10.20 1,176,753 11,792,617 10.021 2.487 2.451 2.500 2.438 2.500 4,801,653 2.4559 0.50%
1999-08-02 0 10.10 10.05 10.15 9.950 10.30 1,169,155 11,726,488 10.030 2.475 2.463 2.487 2.438 2.524 4,770,650 2.4580 1.00%
1999-07-30 0 10.00 9.950 10.00 9.500 10.00 299,000 2,949,950 9.8661 2.451 2.438 2.451 2.328 2.451 1,220,047 2.4179 0.50%
1999-07-29 0 9.950 9.950 10.00 9.450 10.05 453,500 4,495,125 9.9121 2.438 2.438 2.451 2.316 2.463 1,850,473 2.4292 4.74%
1999-07-28 0 9.500 9.450 9.500 9.500 10.00 367,000 3,587,000 9.7738 2.328 2.316 2.328 2.328 2.451 1,497,516 2.3953 -4.04%
1999-07-27 0 9.900 9.900 9.950 9.300 9.900 103,000 991,900 9.6301 2.426 2.426 2.438 2.279 2.426 420,284 2.3601 5.32%
1999-07-26 0 9.400 9.350 9.500 9.350 9.700 136,151 1,298,397 9.5364 2.304 2.291 2.328 2.291 2.377 555,554 2.3371 -4.08%
1999-07-23 0 9.800 9.700 9.800 9.650 9.900 383,500 3,734,148 9.7370 2.402 2.377 2.402 2.365 2.426 1,564,843 2.3863 -2.00%
1999-07-22 0 10.00 9.950 10.00 9.900 10.30 400,000 4,018,125 10.045 2.451 2.438 2.451 2.426 2.524 1,632,170 2.4618 0.50%
1999-07-21 0 9.950 9.950 10.00 9.850 10.00 486,582 4,829,670 9.9257 2.438 2.438 2.451 2.414 2.451 1,985,462 2.4325 -1.97%
1999-07-20 0 10.15 10.15 10.25 10.15 10.40 346,500 3,567,200 10.295 2.487 2.487 2.512 2.487 2.549 1,413,867 2.5230 -0.98%
1999-07-19 0 10.25 10.25 10.35 10.20 10.50 345,500 3,564,075 10.316 2.512 2.512 2.537 2.500 2.573 1,409,787 2.5281 -2.84%
1999-07-16 0 10.55 10.50 10.55 10.50 10.80 446,500 4,737,700 10.611 2.586 2.573 2.586 2.573 2.647 1,821,910 2.6004 -1.86%
1999-07-15 0 10.75 10.75 10.80 10.65 10.85 298,000 3,201,825 10.744 2.635 2.635 2.647 2.610 2.659 1,215,967 2.6332 0.94%
1999-07-14 0 10.65 10.60 10.70 10.40 10.90 699,100 7,410,860 10.601 2.610 2.598 2.622 2.549 2.671 2,852,626 2.5979 -0.93%
1999-07-13 0 10.75 10.75 10.85 10.60 11.05 483,000 5,205,025 10.776 2.635 2.635 2.659 2.598 2.708 1,970,846 2.6410 -1.38%
1999-07-12 0 10.90 10.80 10.90 10.90 11.50 505,500 5,707,000 11.290 2.671 2.647 2.671 2.671 2.818 2,062,655 2.7668 -3.11%
1999-07-09 0 11.25 11.20 11.25 10.90 11.40 592,000 6,699,077 11.316 2.757 2.745 2.757 2.671 2.794 2,415,612 2.7732 -0.44%
1999-07-08 0 11.30 11.20 11.30 11.10 12.10 282,000 3,275,800 11.616 2.769 2.745 2.769 2.720 2.965 1,150,680 2.8468 -5.44%
1999-07-07 0 11.95 11.70 11.95 11.70 12.15 132,500 1,595,650 12.043 2.929 2.867 2.929 2.867 2.978 540,656 2.9513 -3.63%
1999-07-06 0 12.40 12.30 12.45 12.15 12.40 2,226,000 27,223,425 12.230 3.039 3.014 3.051 2.978 3.039 9,083,027 2.9972 2.48%
1999-07-05 0 12.10 12.05 12.10 11.90 12.55 2,165,500 26,592,800 12.280 2.965 2.953 2.965 2.916 3.076 8,836,162 3.0095 2.98%
1999-07-02 0 11.75 11.80 11.90 10.70 11.80 2,929,500 32,301,765 11.026 2.880 2.892 2.916 2.622 2.892 11,953,607 2.7023 14.63%
1999-06-30 0 10.25 10.20 10.25 10.20 10.75 1,820,393 19,238,898 10.569 2.512 2.500 2.512 2.500 2.635 7,427,978 2.5901 -1.44%
1999-06-29 0 10.40 10.45 10.55 10.25 10.60 1,575,995 16,456,450 10.442 2.549 2.561 2.586 2.512 2.598 6,430,730 2.5590 2.97%
1999-06-28 0 10.10 10.10 10.20 10.00 10.40 1,132,000 11,617,340 10.263 2.475 2.475 2.500 2.451 2.549 4,619,042 2.5151 -2.88%
1999-06-25 0 10.40 10.20 10.40 10.35 10.70 3,001,000 31,496,075 10.495 2.549 2.500 2.549 2.537 2.622 12,245,357 2.5721 -2.80%
1999-06-24 0 10.70 10.70 10.75 10.35 10.70 1,093,500 11,594,800 10.603 2.622 2.622 2.635 2.537 2.622 4,461,945 2.5986 0.00%
1999-06-23 0 10.70 10.55 10.70 10.35 10.95 2,217,500 23,588,275 10.637 2.622 2.586 2.622 2.537 2.684 9,048,344 2.6069 0.47%
1999-06-22 0 10.65 10.60 10.65 9.500 10.65 5,740,675 58,527,150 10.195 2.610 2.598 2.610 2.328 2.610 23,424,397 2.4986 13.30%
1999-06-21 0 9.400 9.400 9.450 9.300 9.450 2,685,900 25,191,875 9.3793 2.304 2.304 2.316 2.279 2.316 10,959,615 2.2986 5.62%
1999-06-17 0 8.900 8.900 8.950 8.800 9.100 652,500 5,808,975 8.9026 2.181 2.181 2.193 2.157 2.230 2,662,478 2.1818 0.56%
1999-06-16 0 8.850 8.850 8.900 8.800 9.050 704,000 6,301,225 8.9506 2.169 2.169 2.181 2.157 2.218 2,872,620 2.1935 0.00%
1999-06-15 0 8.850 8.800 8.900 8.750 9.150 1,491,000 13,296,930 8.9181 2.169 2.157 2.181 2.144 2.242 6,083,915 2.1856 1.14%
1999-06-14 0 8.750 8.650 8.750 8.550 8.800 279,500 2,416,850 8.6470 2.144 2.120 2.144 2.095 2.157 1,140,479 2.1192 0.57%
1999-06-11 0 8.700 8.650 8.700 8.650 8.800 499,573 4,358,632 8.7247 2.132 2.120 2.132 2.120 2.157 2,038,470 2.1382 0.00%
1999-06-10 0 8.700 8.650 8.700 8.650 8.900 452,500 3,961,425 8.7545 2.132 2.120 2.132 2.120 2.181 1,846,393 2.1455 1.16%
1999-06-09 0 8.600 8.600 8.650 8.600 8.700 449,000 3,882,075 8.6460 2.108 2.108 2.120 2.108 2.132 1,832,111 2.1189 -1.71%
1999-06-08 0 8.750 8.700 8.750 8.700 9.000 1,568,000 13,811,850 8.8086 2.144 2.132 2.144 2.132 2.206 6,398,107 2.1587 -1.69%
1999-06-07 0 8.900 8.800 8.900 8.600 8.900 453,000 3,989,500 8.8068 2.181 2.157 2.181 2.108 2.181 1,848,433 2.1583 5.33%
1999-06-04 0 8.450 8.450 8.500 8.400 8.800 253,000 2,157,025 8.5258 2.071 2.071 2.083 2.059 2.157 1,032,348 2.0894 -2.31%
1999-06-03 0 8.650 8.550 8.650 8.450 8.700 310,000 2,655,400 8.5658 2.120 2.095 2.120 2.071 2.132 1,264,932 2.0992 -1.14%
1999-06-02 0 8.750 8.700 8.750 8.300 8.850 1,755,000 15,115,625 8.6129 2.144 2.132 2.144 2.034 2.169 7,161,147 2.1108 4.79%
1999-06-01 0 8.350 8.300 8.350 8.000 8.350 384,500 3,158,800 8.2153 2.046 2.034 2.046 1.961 2.046 1,568,924 2.0134 1.21%
1999-05-31 0 8.250 8.200 8.250 7.900 8.250 844,000 6,824,750 8.0862 2.022 2.010 2.022 1.936 2.022 3,443,879 1.9817 3.13%
1999-05-28 0 8.000 7.900 8.000 7.650 8.000 1,048,500 8,194,075 7.8150 1.961 1.936 1.961 1.875 1.961 4,278,326 1.9153 2.56%
1999-05-27 0 7.800 7.750 7.800 7.750 7.850 828,000 6,459,675 7.8015 1.912 1.899 1.912 1.899 1.924 3,378,592 1.9119 1.30%
1999-05-26 0 7.700 7.650 7.700 7.650 7.750 649,000 4,990,275 7.6892 1.887 1.875 1.887 1.875 1.899 2,648,196 1.8844 -1.28%
1999-05-25 0 7.800 7.750 7.800 7.750 7.900 382,000 2,994,100 7.8380 1.912 1.899 1.912 1.899 1.936 1,558,723 1.9209 -1.89%
1999-05-24 0 7.950 7.900 7.950 7.650 7.950 622,000 4,835,325 7.7738 1.948 1.936 1.948 1.875 1.948 2,538,025 1.9052 3.92%
1999-05-21 0 7.650 7.650 7.700 7.550 8.050 2,631,982 20,303,155 7.7140 1.875 1.875 1.887 1.850 1.973 10,739,607 1.8905 -4.97%
1999-05-20 0 8.050 8.050 8.100 8.050 8.300 505,500 4,114,320 8.1391 1.973 1.973 1.985 1.973 2.034 2,062,655 1.9947 -3.01%
1999-05-19 0 8.300 8.250 8.300 8.150 8.500 798,000 6,577,825 8.2429 2.034 2.022 2.034 1.997 2.083 3,256,180 2.0201 -1.19%
1999-05-18 0 8.400 8.350 8.400 7.800 8.450 1,280,000 10,514,126 8.2142 2.059 2.046 2.059 1.912 2.071 5,222,945 2.0131 6.33%
1999-05-17 0 7.900 7.850 7.900 7.800 8.250 910,000 7,249,620 7.9666 1.936 1.924 1.936 1.912 2.022 3,713,187 1.9524 -4.82%
1999-05-14 0 8.300 8.300 8.450 8.300 8.550 451,000 3,814,025 8.4568 2.034 2.034 2.071 2.034 2.095 1,840,272 2.0725 0.00%
1999-05-13 0 8.300 8.200 8.350 8.200 8.750 1,111,969 9,666,302 8.6930 2.034 2.010 2.046 2.010 2.144 4,537,307 2.1304 -5.14%
1999-05-12 0 8.750 8.750 8.800 8.750 9.100 576,318 5,133,728 8.9078 2.144 2.144 2.157 2.144 2.230 2,351,623 2.1831 -0.57%
1999-05-11 0 8.800 8.750 8.850 8.650 9.100 744,175 6,593,878 8.8607 2.157 2.144 2.169 2.120 2.230 3,036,551 2.1715 -1.68%
1999-05-10 0 8.950 8.950 9.000 8.800 9.350 1,753,500 15,796,380 9.0085 2.193 2.193 2.206 2.157 2.291 7,155,026 2.2077 -4.28%
1999-05-07 0 9.350 9.350 9.400 9.250 9.800 1,684,522 15,920,137 9.4508 2.291 2.291 2.304 2.267 2.402 6,873,567 2.3161 -4.59%
1999-05-06 0 9.800 9.750 9.800 9.500 9.850 4,640,223 44,811,496 9.6572 2.402 2.389 2.402 2.328 2.414 18,934,085 2.3667 3.16%
1999-05-05 0 9.500 9.500 9.600 9.000 9.550 2,722,817 25,402,291 9.3294 2.328 2.328 2.353 2.206 2.340 11,110,252 2.2864 3.26%
1999-05-04 0 9.200 9.100 9.300 8.900 9.700 2,402,356 21,999,304 9.1574 2.255 2.230 2.279 2.181 2.377 9,802,635 2.2442 -1.08%
1999-05-03 0 9.300 9.350 9.400 8.800 9.400 3,737,003 34,099,473 9.1248 2.279 2.291 2.304 2.157 2.304 15,248,563 2.2362 7.51%
1999-04-30 0 8.650 8.650 8.700 7.800 8.650 1,908,000 15,696,625 8.2267 2.120 2.120 2.132 1.912 2.120 7,785,452 2.0161 10.90%
1999-04-29 0 7.800 7.800 7.850 7.750 7.950 1,180,500 9,289,400 7.8690 1.912 1.912 1.924 1.899 1.948 4,816,942 1.9285 -2.50%
1999-04-28 0 8.000 8.000 8.050 7.800 8.550 667,500 5,454,935 8.1722 1.961 1.961 1.973 1.912 2.095 2,723,684 2.0028 -4.19%
1999-04-27 0 8.350 8.250 8.350 8.100 8.750 718,000 5,978,450 8.3265 2.046 2.022 2.046 1.985 2.144 2,929,746 2.0406 -3.47%
1999-04-26 0 8.650 8.650 8.700 8.650 8.900 738,405 6,464,043 8.7541 2.120 2.120 2.132 2.120 2.181 3,013,007 2.1454 -0.57%
1999-04-23 0 8.700 8.650 8.700 8.700 9.450 1,668,500 15,246,550 9.1379 2.132 2.120 2.132 2.132 2.316 6,808,190 2.2394 -0.57%
1999-04-22 0 8.950 8.850 8.950 8.900 9.500 1,459,000 13,477,950 9.2378 2.144 2.120 2.144 2.132 2.276 6,089,417 2.2133 -0.56%
1999-04-21 0 9.000 8.950 9.000 9.000 9.500 1,028,500 9,427,750 9.1665 2.156 2.144 2.156 2.156 2.276 4,292,643 2.1963 -2.17%
1999-04-20 0 9.200 9.150 9.400 9.000 9.750 2,428,857 23,007,445 9.4725 2.204 2.192 2.252 2.156 2.336 10,137,302 2.2696 -6.60%
1999-04-19 0 9.850 9.800 9.950 8.300 10.25 9,179,279 88,751,353 9.6687 2.360 2.348 2.384 1.989 2.456 38,311,488 2.3166 18.67%
1999-04-16 0 8.300 8.350 8.400 7.350 8.400 17,080,500 129,740,675 7.5958 1.989 2.001 2.013 1.761 2.013 71,288,754 1.8199 14.48%
1999-04-15 0 7.250 7.250 7.300 7.000 7.250 880,500 6,270,750 7.1218 1.737 1.737 1.749 1.677 1.737 3,674,936 1.7064 2.84%
1999-04-14 0 7.050 7.050 7.100 7.000 7.400 1,823,000 13,144,925 7.2106 1.689 1.689 1.701 1.677 1.773 7,608,641 1.7276 -2.08%
1999-04-13 0 7.200 7.200 7.250 6.850 7.200 3,546,500 25,038,350 7.0600 1.725 1.725 1.737 1.641 1.725 14,802,000 1.6916 7.46%
1999-04-12 0 6.700 - 6.750 6.600 7.000 1,677,500 11,498,100 6.8543 1.605 - 1.617 1.581 1.677 7,001,369 1.6423 -4.29%
1999-04-09 0 7.000 7.000 7.050 6.950 7.100 1,440,759 10,132,586 7.0328 1.677 1.677 1.689 1.665 1.701 6,013,285 1.6850 -2.10%
1999-04-08 0 7.150 7.100 7.150 6.950 7.150 2,880,356 20,370,421 7.0722 1.713 1.701 1.713 1.665 1.713 12,021,720 1.6945 6.72%
1999-04-07 0 6.700 6.650 6.700 6.350 6.800 1,748,573 11,572,242 6.6181 1.605 1.593 1.605 1.521 1.629 7,298,006 1.5857 7.20%
1999-04-01 0 6.250 6.250 6.300 6.200 6.300 152,000 951,475 6.2597 1.497 1.497 1.509 1.485 1.509 634,401 1.4998 0.81%
1999-03-31 0 6.200 6.200 6.250 6.200 6.300 372,300 2,320,975 6.2342 1.485 1.485 1.497 1.485 1.509 1,553,866 1.4937 0.00%
1999-03-30 0 6.200 6.150 6.250 6.050 6.200 546,837 3,373,844 6.1697 1.485 1.474 1.497 1.450 1.485 2,282,329 1.4782 2.48%
1999-03-29 0 6.050 6.000 6.100 6.000 6.150 548,000 3,332,450 6.0811 1.450 1.438 1.462 1.438 1.474 2,287,183 1.4570 -1.63%
1999-03-26 0 6.150 6.150 6.200 6.100 6.250 320,000 1,974,400 6.1700 1.474 1.474 1.485 1.462 1.497 1,335,582 1.4783 -0.81%
1999-03-25 0 6.200 6.200 6.250 6.200 6.350 640,000 4,024,075 6.2876 1.485 1.485 1.497 1.485 1.521 2,671,163 1.5065 -0.80%
1999-03-24 0 6.250 6.250 6.300 6.200 6.350 975,000 6,133,500 6.2908 1.497 1.497 1.509 1.485 1.521 4,069,350 1.5072 -3.10%
1999-03-23 0 6.450 6.400 6.450 6.350 6.500 584,500 3,765,425 6.4421 1.545 1.533 1.545 1.521 1.557 2,439,523 1.5435 -2.27%
1999-03-22 0 6.600 6.550 6.600 6.200 6.650 1,903,500 12,429,550 6.5298 1.581 1.569 1.581 1.485 1.593 7,944,624 1.5645 4.76%
1999-03-19 0 6.300 6.300 6.350 6.100 6.400 3,095,840 19,250,692 6.2182 1.509 1.509 1.521 1.462 1.533 12,921,084 1.4899 5.00%
1999-03-18 0 6.000 6.000 6.050 6.000 6.250 1,587,500 9,665,364 6.0884 1.438 1.438 1.450 1.438 1.497 6,625,737 1.4588 -3.23%
1999-03-17 0 6.200 6.200 6.250 6.150 6.200 339,500 2,097,150 6.1772 1.485 1.485 1.497 1.474 1.485 1,416,969 1.4800 0.81%
1999-03-16 0 6.150 6.100 6.150 6.100 6.150 987,000 6,053,352 6.1331 1.474 1.462 1.474 1.462 1.474 4,119,434 1.4695 1.65%
1999-03-15 0 6.050 6.000 6.050 5.900 6.150 779,500 4,676,400 5.9992 1.450 1.438 1.450 1.414 1.474 3,253,393 1.4374 -1.63%
1999-03-12 0 6.150 6.050 6.100 6.050 6.400 1,337,149 8,341,022 6.2379 1.474 1.450 1.462 1.450 1.533 5,580,849 1.4946 1.65%
1999-03-11 0 6.050 6.000 6.050 5.900 6.300 2,943,000 18,053,825 6.1345 1.450 1.438 1.450 1.414 1.509 12,283,177 1.4698 0.83%
1999-03-10 0 6.000 5.950 6.000 5.600 6.100 2,409,856 14,175,797 5.8824 1.438 1.426 1.438 1.342 1.462 10,057,998 1.4094 7.14%
1999-03-09 0 5.600 5.550 5.600 5.300 5.600 2,127,500 11,656,550 5.4790 1.342 1.330 1.342 1.270 1.342 8,879,531 1.3127 7.69%
1999-03-08 0 5.200 5.150 5.200 4.900 5.250 1,767,000 9,044,713 5.1187 1.246 1.234 1.246 1.174 1.258 7,374,915 1.2264 7.77%
1999-03-05 0 4.825 4.825 4.875 4.800 4.900 210,000 1,022,250 4.8679 1.156 1.156 1.168 1.150 1.174 876,475 1.1663 -1.53%
1999-03-04 0 4.900 4.850 4.925 4.800 4.900 339,000 1,650,425 4.8685 1.174 1.162 1.180 1.150 1.174 1,414,882 1.1665 2.08%
1999-03-03 0 4.800 4.800 4.825 4.800 4.900 316,500 1,530,300 4.8351 1.150 1.150 1.156 1.150 1.174 1,320,974 1.1585 -1.03%
1999-03-02 0 4.850 4.800 4.875 4.775 5.050 413,000 2,040,875 4.9416 1.162 1.150 1.168 1.144 1.210 1,723,735 1.1840 -4.90%
1999-03-01 0 5.100 5.100 5.150 4.800 5.100 905,500 4,476,175 4.9433 1.222 1.222 1.234 1.150 1.222 3,779,279 1.1844 7.94%
1999-02-26 0 4.725 4.700 4.750 4.500 4.750 1,122,359 5,233,857 4.6633 1.132 1.126 1.138 1.078 1.138 4,684,381 1.1173 4.42%
1999-02-25 0 4.525 4.500 4.550 4.450 4.575 240,059 1,083,787 4.5147 1.084 1.078 1.090 1.066 1.096 1,001,932 1.0817 0.56%
1999-02-24 0 4.500 4.500 4.525 4.425 4.550 837,000 3,745,188 4.4745 1.078 1.078 1.084 1.060 1.090 3,493,381 1.0721 2.86%
1999-02-23 0 4.375 4.375 4.400 4.325 4.400 616,000 2,688,175 4.3639 1.048 1.048 1.054 1.036 1.054 2,570,995 1.0456 1.16%
1999-02-22 0 4.325 4.300 4.325 4.300 4.400 169,664 738,247 4.3512 1.036 1.030 1.036 1.030 1.054 708,125 1.0425 -1.14%
1999-02-19 0 4.375 4.325 4.375 4.350 4.650 747,500 3,322,275 4.4445 1.048 1.036 1.048 1.042 1.114 3,119,835 1.0649 -6.91%
1999-02-15 0 4.700 4.675 4.700 4.625 4.700 298,500 1,393,563 4.6686 1.126 1.120 1.126 1.108 1.126 1,245,847 1.1186 1.62%
1999-02-12 0 4.625 4.600 4.650 4.500 4.650 683,500 3,124,150 4.5708 1.108 1.102 1.114 1.078 1.114 2,852,719 1.0951 3.93%
1999-02-11 0 4.450 4.450 4.475 4.450 4.575 1,107,500 5,041,762 4.5524 1.066 1.066 1.072 1.066 1.096 4,622,364 1.0907 -2.20%
1999-02-10 0 4.550 4.550 4.625 4.550 4.675 125,000 577,975 4.6238 1.090 1.090 1.108 1.090 1.120 521,712 1.1078 -4.21%
1999-02-09 0 4.750 4.750 4.800 4.500 4.800 61,000 285,375 4.6783 1.138 1.138 1.150 1.078 1.150 254,595 1.1209 1.60%
1999-02-08 0 4.675 4.600 4.675 4.600 4.700 41,000 192,200 4.6878 1.120 1.102 1.120 1.102 1.126 171,121 1.1232 -1.58%
1999-02-05 0 4.750 4.750 4.850 4.750 4.850 92,000 442,338 4.8080 1.138 1.138 1.162 1.138 1.162 383,980 1.1520 -3.06%
1999-02-04 0 4.900 4.900 4.950 4.900 5.000 91,500 450,575 4.9243 1.174 1.174 1.186 1.174 1.198 381,893 1.1798 -1.01%
1999-02-03 0 4.950 4.950 5.050 4.850 5.000 73,324 366,455 4.9977 1.186 1.186 1.210 1.162 1.198 306,032 1.1974 -1.00%
1999-02-02 0 5.000 4.950 5.050 4.950 5.000 120,500 601,850 4.9946 1.198 1.186 1.210 1.186 1.198 502,930 1.1967 -1.96%
1999-02-01 0 5.100 5.050 5.150 4.800 5.100 344,800 1,704,890 4.9446 1.222 1.210 1.234 1.150 1.222 1,439,089 1.1847 4.62%
1999-01-29 0 4.875 4.850 4.875 4.850 4.950 414,000 2,026,288 4.8944 1.168 1.162 1.168 1.162 1.186 1,727,909 1.1727 -0.51%
1999-01-28 0 4.900 4.850 4.900 4.875 5.000 434,500 2,145,763 4.9385 1.174 1.162 1.174 1.168 1.198 1,813,469 1.1832 -3.92%
1999-01-27 0 5.100 5.050 5.100 4.975 5.150 2,256,000 11,355,505 5.0335 1.222 1.210 1.222 1.192 1.234 9,415,850 1.2060 2.51%
1999-01-26 0 4.975 4.950 5.000 4.850 5.150 1,253,000 6,299,548 5.0276 1.192 1.186 1.198 1.162 1.234 5,229,637 1.2046 -1.49%
1999-01-25 0 5.050 5.000 5.100 4.700 5.100 2,028,659 9,937,297 4.8985 1.210 1.198 1.222 1.126 1.222 8,466,999 1.1737 -5.61%
1999-01-22 0 5.350 5.300 5.350 5.250 5.550 1,831,170 9,981,384 5.4508 1.282 1.270 1.282 1.258 1.330 7,642,740 1.3060 -8.55%
1999-01-21 0 5.850 5.800 5.850 5.650 6.150 1,411,000 8,279,750 5.8680 1.402 1.390 1.402 1.354 1.474 5,889,080 1.4059 -5.65%
1999-01-20 0 6.200 6.200 6.250 6.050 6.200 1,131,500 6,954,000 6.1458 1.485 1.485 1.497 1.450 1.485 4,722,533 1.4725 2.48%
1999-01-19 0 6.050 6.050 6.100 6.000 6.350 1,178,338 7,323,312 6.2150 1.450 1.450 1.462 1.438 1.521 4,918,020 1.4891 -1.63%
1999-01-18 0 6.150 6.150 6.200 6.050 6.200 761,000 4,670,850 6.1378 1.474 1.474 1.485 1.450 1.485 3,176,180 1.4706 4.24%
1999-01-15 0 5.900 5.900 6.000 5.750 6.000 594,500 3,519,475 5.9201 1.414 1.414 1.438 1.378 1.438 2,481,260 1.4184 -0.84%
1999-01-14 0 5.950 5.950 6.000 5.500 6.100 1,138,000 6,547,025 5.7531 1.426 1.426 1.438 1.318 1.462 4,749,662 1.3784 0.85%
1999-01-13 0 5.900 5.900 6.050 5.900 6.300 933,500 5,673,875 6.0781 1.414 1.414 1.450 1.414 1.509 3,896,142 1.4563 -6.35%
1999-01-12 0 6.300 6.300 6.350 6.100 6.300 365,000 2,253,000 6.1726 1.509 1.509 1.521 1.462 1.509 1,523,398 1.4789 -0.79%
1999-01-11 0 6.350 6.250 6.400 6.250 6.400 441,500 2,804,575 6.3524 1.521 1.497 1.533 1.497 1.533 1,842,685 1.5220 0.00%
1999-01-08 0 6.350 6.300 6.400 6.350 6.600 916,000 5,960,150 6.5067 1.521 1.509 1.533 1.521 1.581 3,823,102 1.5590 -4.51%
1999-01-07 0 6.650 6.650 6.700 6.350 6.700 3,586,500 23,539,250 6.5633 1.593 1.593 1.605 1.521 1.605 14,968,948 1.5725 7.26%
1999-01-06 0 6.200 6.200 6.250 6.000 6.200 669,000 4,094,200 6.1199 1.485 1.485 1.497 1.438 1.485 2,792,200 1.4663 3.33%
1999-01-05 0 6.000 5.950 6.000 5.950 6.050 152,500 909,975 5.9670 1.438 1.426 1.438 1.426 1.450 636,488 1.4297 0.00%
1999-01-04 0 6.000 6.000 6.150 5.950 6.000 151,000 905,450 5.9964 1.438 1.438 1.474 1.426 1.438 630,228 1.4367 -4.00%
1998-12-31 0 6.250 6.150 6.250 6.100 6.350 185,000 1,146,125 6.1953 1.497 1.474 1.497 1.462 1.521 772,133 1.4844 2.46%
1998-12-30 0 6.100 6.100 6.250 6.100 6.150 66,282 407,092 6.1418 1.462 1.462 1.497 1.462 1.474 276,641 1.4716 -1.61%
1998-12-29 0 6.200 6.200 6.250 6.200 6.200 206,500 1,280,300 6.2000 1.485 1.485 1.497 1.485 1.485 861,867 1.4855 0.81%
1998-12-28 0 6.150 6.100 6.200 6.100 6.200 41,500 254,800 6.1398 1.474 1.462 1.485 1.462 1.485 173,208 1.4711 -0.81%
1998-12-24 0 6.200 6.200 6.250 6.200 6.250 180,000 1,116,250 6.2014 1.485 1.485 1.497 1.485 1.497 751,265 1.4858 0.00%
1998-12-23 0 6.200 6.200 6.250 6.050 6.250 305,500 1,882,350 6.1615 1.485 1.485 1.497 1.450 1.497 1,275,063 1.4763 0.81%
1998-12-22 0 6.150 6.100 6.300 6.100 6.200 424,000 2,599,800 6.1316 1.474 1.462 1.509 1.462 1.485 1,769,646 1.4691 -0.81%
1998-12-21 0 6.200 6.200 6.300 6.200 6.550 469,606 2,953,093 6.2884 1.485 1.485 1.509 1.485 1.569 1,959,991 1.5067 -3.13%
1998-12-18 0 6.400 6.300 6.400 6.300 6.450 1,015,807 6,479,973 6.3791 1.533 1.509 1.533 1.509 1.545 4,239,666 1.5284 0.00%
1998-12-17 0 6.400 6.350 6.400 6.200 6.400 273,000 1,740,250 6.3745 1.533 1.521 1.533 1.485 1.533 1,139,418 1.5273 -1.54%
1998-12-16 0 6.500 6.450 6.500 6.400 6.500 1,296,500 8,405,050 6.4829 1.557 1.545 1.557 1.533 1.557 5,411,192 1.5533 1.56%
1998-12-15 0 6.400 6.400 6.450 6.300 6.450 415,500 2,655,450 6.3910 1.533 1.533 1.545 1.509 1.545 1,734,169 1.5313 3.23%
1998-12-14 0 6.200 6.200 6.350 6.150 6.500 671,000 4,221,450 6.2913 1.485 1.485 1.521 1.474 1.557 2,800,548 1.5074 -7.46%
1998-12-11 0 6.700 6.650 6.700 6.400 6.750 1,189,000 7,757,850 6.5247 1.605 1.593 1.605 1.533 1.617 4,962,520 1.5633 0.75%
1998-12-10 0 6.650 6.600 6.650 6.450 6.700 754,500 4,956,750 6.5696 1.593 1.581 1.593 1.545 1.605 3,149,051 1.5740 2.31%
1998-12-09 0 6.500 6.450 6.500 6.300 6.550 964,500 6,226,750 6.4559 1.557 1.545 1.557 1.509 1.569 4,025,526 1.5468 1.56%
1998-12-08 0 6.400 6.350 6.400 6.350 6.700 1,310,000 8,491,950 6.4824 1.533 1.521 1.533 1.521 1.605 5,467,537 1.5532 -3.76%
1998-12-07 0 6.650 6.600 6.650 6.450 6.850 3,763,174 25,080,061 6.6646 1.593 1.581 1.593 1.545 1.641 15,706,331 1.5968 7.26%
1998-12-04 0 6.200 6.150 6.200 6.000 6.450 3,013,000 18,743,800 6.2210 1.485 1.474 1.485 1.438 1.545 12,575,335 1.4905 2.48%
1998-12-03 0 6.050 6.050 6.100 5.900 6.300 2,556,500 15,630,850 6.1142 1.450 1.450 1.462 1.414 1.509 10,670,045 1.4649 -1.63%
1998-12-02 0 6.150 6.100 6.150 6.050 6.200 858,303 5,246,247 6.1123 1.474 1.462 1.474 1.450 1.485 3,582,293 1.4645 5.13%
1998-12-01 0 5.850 5.850 5.900 5.700 6.000 1,135,500 6,641,825 5.8493 1.402 1.402 1.414 1.366 1.438 4,739,228 1.4015 -6.40%
1998-11-30 0 6.250 6.200 6.300 6.150 6.450 989,000 6,196,350 6.2653 1.497 1.485 1.509 1.474 1.545 4,127,782 1.5011 -6.02%
1998-11-27 0 6.650 6.650 6.700 6.500 6.800 592,975 3,934,745 6.6356 1.593 1.593 1.605 1.557 1.629 2,474,895 1.5899 -2.92%
1998-11-26 0 6.850 6.750 6.850 6.700 7.000 944,000 6,424,600 6.8057 1.641 1.617 1.641 1.605 1.677 3,939,966 1.6306 -1.44%
1998-11-25 0 6.950 6.950 7.000 6.800 7.300 1,360,000 9,649,000 7.0949 1.665 1.665 1.677 1.629 1.749 5,676,222 1.6999 -4.14%
1998-11-24 0 7.250 7.200 7.250 6.950 7.500 4,240,856 30,656,946 7.2290 1.737 1.725 1.737 1.665 1.797 17,700,029 1.7320 5.07%
1998-11-23 0 6.900 6.850 6.900 6.650 6.900 2,759,000 18,714,804 6.7832 1.653 1.641 1.653 1.593 1.653 11,515,217 1.6252 5.34%
1998-11-20 0 6.550 6.450 6.550 6.500 7.350 3,759,981 26,214,320 6.9719 1.569 1.545 1.569 1.557 1.761 15,693,004 1.6704 -7.09%
1998-11-19 0 7.050 7.000 7.050 6.650 7.250 6,048,837 42,164,966 6.9708 1.689 1.677 1.689 1.593 1.737 25,245,985 1.6702 6.82%
1998-11-18 0 6.600 6.600 6.650 6.400 6.750 6,080,700 40,094,860 6.5938 1.581 1.581 1.593 1.533 1.617 25,378,972 1.5798 4.76%
1998-11-17 0 6.300 6.250 6.350 6.150 6.500 2,043,000 12,896,325 6.3124 1.509 1.497 1.521 1.474 1.557 8,526,854 1.5124 0.00%
1998-11-16 0 6.300 6.300 6.350 6.200 6.650 3,113,236 20,012,853 6.4283 1.509 1.509 1.521 1.485 1.593 12,993,690 1.5402 3.28%
1998-11-13 0 6.100 6.050 6.100 6.050 6.200 689,000 4,213,500 6.1154 1.462 1.450 1.462 1.450 1.485 2,875,674 1.4652 -0.81%
1998-11-12 0 6.150 6.100 6.200 6.100 6.600 3,298,000 21,080,100 6.3918 1.474 1.462 1.485 1.462 1.581 13,764,838 1.5314 -4.65%
1998-11-11 0 6.450 6.400 6.500 5.900 6.500 3,158,000 19,468,450 6.1648 1.545 1.533 1.557 1.414 1.557 13,180,521 1.4771 7.50%
1998-11-10 0 6.000 5.950 6.000 5.800 6.150 1,780,411 10,622,018 5.9660 1.438 1.426 1.438 1.390 1.474 7,430,888 1.4294 -1.64%
1998-11-09 0 6.100 6.100 6.150 6.100 6.650 2,923,500 18,458,300 6.3138 1.462 1.462 1.474 1.462 1.593 12,201,790 1.5128 -3.94%
1998-11-06 0 6.350 6.350 6.450 6.100 7.000 8,035,597 53,312,921 6.6346 1.521 1.521 1.545 1.462 1.677 33,538,111 1.5896 4.96%
1998-11-05 0 6.050 5.950 6.050 5.500 6.050 3,637,500 21,162,800 5.8180 1.450 1.426 1.450 1.318 1.450 15,181,806 1.3940 8.04%
1998-11-04 0 5.600 5.600 5.650 5.400 6.050 1,926,000 11,021,300 5.7224 1.342 1.342 1.354 1.294 1.450 8,038,532 1.3711 -7.44%
1998-11-03 0 6.050 5.950 6.050 5.500 6.200 2,916,000 17,243,350 5.9134 1.450 1.426 1.450 1.318 1.485 12,170,487 1.4168 2.54%
1998-11-02 0 5.900 5.850 5.900 4.850 6.250 6,733,280 38,457,421 5.7115 1.414 1.402 1.414 1.162 1.497 28,102,640 1.3685 23.56%
1998-10-30 0 4.775 4.775 4.825 4.400 4.975 2,711,000 12,871,975 4.7481 1.144 1.144 1.156 1.054 1.192 11,314,880 1.1376 11.70%
1998-10-29 0 4.275 4.225 4.300 3.900 4.275 1,143,000 4,713,025 4.1234 1.024 1.012 1.030 0.934 1.024 4,770,530 0.9879 1.79%
1998-10-27 0 4.200 4.200 4.225 4.175 4.350 1,463,000 6,230,850 4.2590 1.006 1.006 1.012 1.000 1.042 6,106,112 1.0204 -0.59%
1998-10-26 0 4.225 4.200 4.250 4.025 4.225 1,484,500 6,162,325 4.1511 1.012 1.006 1.018 0.964 1.012 6,195,846 0.9946 1.81%
1998-10-23 0 4.150 4.125 4.200 3.900 4.275 3,512,025 14,181,660 4.0380 0.994 0.988 1.006 0.934 1.024 14,658,112 0.9675 -5.14%
1998-10-22 0 4.375 4.375 4.400 4.350 4.500 817,500 3,606,400 4.4115 1.048 1.048 1.054 1.042 1.078 3,411,994 1.0570 -3.31%
1998-10-21 0 4.525 4.500 4.525 4.375 4.700 1,003,495 4,536,766 4.5210 1.084 1.078 1.084 1.048 1.126 4,188,280 1.0832 -0.55%
1998-10-20 0 4.550 4.500 4.550 4.500 4.875 848,000 3,968,950 4.6804 1.090 1.078 1.090 1.078 1.168 3,539,291 1.1214 -5.70%
1998-10-19 0 4.825 4.800 4.850 4.450 4.900 1,393,712 6,551,675 4.7009 1.156 1.150 1.162 1.066 1.174 5,816,925 1.1263 5.46%
1998-10-16 0 4.575 4.575 4.600 4.000 4.575 5,553,648 24,123,854 4.3438 1.096 1.096 1.102 0.958 1.096 23,179,219 1.0408 17.31%
1998-10-15 0 3.900 3.875 3.900 3.825 4.200 1,150,146 4,594,321 3.9946 0.934 0.928 0.934 0.916 1.006 4,800,356 0.9571 -0.64%
1998-10-14 0 3.925 3.900 3.925 3.925 4.425 3,345,500 13,906,650 4.1568 0.940 0.934 0.940 0.940 1.060 13,963,088 0.9960 -4.85%
1998-10-13 0 4.125 4.050 4.125 3.450 4.125 5,056,168 18,842,967 3.7267 0.988 0.970 0.988 0.827 0.988 21,102,890 0.8929 19.57%
1998-10-12 0 3.450 3.425 3.450 3.075 3.525 12,711,000 42,922,425 3.3768 0.827 0.821 0.827 0.737 0.845 53,051,805 0.8091 18.97%
1998-10-09 0 2.900 2.825 2.900 2.650 2.900 3,365,795 9,461,736 2.8111 0.695 0.677 0.695 0.635 0.695 14,047,793 0.6735 10.48%
1998-10-08 0 2.625 2.625 2.650 2.550 2.675 2,248,000 5,836,745 2.5964 0.629 0.629 0.635 0.611 0.641 9,382,461 0.6221 2.94%
1998-10-07 0 2.550 2.550 2.575 2.550 2.625 607,080 1,563,700 2.5758 0.611 0.611 0.617 0.611 0.629 2,533,765 0.6171 0.00%
1998-10-05 0 2.550 2.550 2.600 2.550 2.575 130,000 331,700 2.5515 0.611 0.611 0.623 0.611 0.617 542,580 0.6113 -3.77%
1998-09-30 0 2.650 2.625 2.700 2.625 2.700 4,057,500 10,839,575 2.6715 0.635 0.629 0.647 0.629 0.647 16,934,757 0.6401 -0.93%
1998-09-29 0 2.675 2.650 2.675 2.600 2.775 1,402,500 3,778,250 2.6939 0.641 0.635 0.641 0.623 0.665 5,853,604 0.6455 -2.73%
1998-09-28 0 2.750 2.750 2.775 2.600 2.850 2,495,500 6,827,025 2.7357 0.659 0.659 0.665 0.623 0.683 10,415,450 0.6555 6.80%
1998-09-25 0 2.575 2.550 2.575 2.475 2.600 1,617,000 4,117,625 2.5465 0.617 0.611 0.617 0.593 0.623 6,748,861 0.6101 1.98%
1998-09-24 0 2.525 2.525 2.550 2.525 2.550 998,000 2,535,180 2.5403 0.605 0.605 0.611 0.605 0.611 4,165,345 0.6086 0.00%
1998-09-23 0 2.525 2.475 2.525 2.475 2.550 290,000 725,500 2.5017 0.605 0.593 0.605 0.593 0.611 1,210,371 0.5994 -0.98%
1998-09-22 0 2.550 2.550 2.575 2.500 2.550 634,000 1,602,100 2.5270 0.611 0.611 0.617 0.599 0.611 2,646,121 0.6055 0.00%
1998-09-21 0 2.550 2.475 2.525 2.475 2.650 995,558 2,512,614 2.5238 0.611 0.593 0.605 0.593 0.635 4,155,153 0.6047 -3.77%
1998-09-18 0 2.650 2.650 2.675 2.575 2.675 550,000 1,450,925 2.6380 0.635 0.635 0.641 0.617 0.641 2,295,531 0.6321 -0.93%
1998-09-17 0 2.675 2.675 2.700 2.575 2.825 1,617,294 4,324,785 2.6741 0.641 0.641 0.647 0.617 0.677 6,750,088 0.6407 -4.46%
1998-09-16 0 2.800 2.725 2.800 2.675 2.800 2,917,000 7,859,425 2.6944 0.671 0.653 0.671 0.641 0.671 12,174,661 0.6456 4.67%
1998-09-15 0 2.675 2.650 2.675 2.550 2.700 1,023,000 2,653,950 2.5943 0.641 0.635 0.641 0.611 0.647 4,269,687 0.6216 2.88%
1998-09-14 0 2.600 2.550 2.600 2.525 2.725 1,274,000 3,281,250 2.5755 0.623 0.611 0.623 0.605 0.653 5,317,284 0.6171 -5.45%
1998-09-11 0 2.750 2.700 2.750 2.675 2.900 1,191,500 3,263,400 2.7389 0.659 0.647 0.659 0.641 0.695 4,972,955 0.6562 -7.56%
1998-09-10 0 2.975 2.875 2.975 2.900 3.000 706,000 2,068,800 2.9303 0.713 0.689 0.713 0.695 0.719 2,946,627 0.7021 -0.83%
1998-09-09 0 3.000 2.950 3.000 2.950 3.225 764,000 2,314,825 3.0299 0.719 0.707 0.719 0.707 0.773 3,188,701 0.7259 -6.98%
1998-09-08 0 3.225 3.200 3.250 3.150 3.300 1,548,000 5,027,350 3.2476 0.773 0.767 0.779 0.755 0.791 6,460,876 0.7781 5.74%
1998-09-07 0 3.050 3.050 3.075 3.000 3.075 1,803,000 5,505,775 3.0537 0.731 0.731 0.737 0.719 0.737 7,525,167 0.7316 0.00%
1998-09-04 0 3.050 3.050 3.100 3.050 3.100 120,000 368,500 3.0708 0.731 0.731 0.743 0.731 0.743 500,843 0.7358 0.00%
1998-09-03 0 3.050 3.000 3.050 2.950 3.050 66,000 199,300 3.0197 0.731 0.719 0.731 0.707 0.731 275,464 0.7235 -1.61%
1998-09-02 0 3.100 - 3.175 - - 0 0 - 0.743 - 0.761 - - 0 - 0.00%
1998-09-01 0 3.100 - 3.100 - - 0 0 - 0.743 - 0.743 - - 0 - 0.00%
1998-08-31 0 3.100 3.050 3.150 3.100 3.100 70,000 217,000 3.1000 0.743 0.731 0.755 0.743 0.743 292,158 0.7427 0.00%
1998-08-28 0 3.100 3.100 3.150 2.900 3.100 295,500 882,600 2.9868 0.743 0.743 0.755 0.695 0.743 1,233,326 0.7156 -1.59%
1998-08-27 0 3.150 3.125 3.150 3.075 3.150 340,000 1,063,250 3.1272 0.755 0.749 0.755 0.737 0.755 1,419,055 0.7493 1.61%
1998-08-26 0 3.100 3.050 3.100 3.000 3.100 523,000 1,603,400 3.0658 0.743 0.731 0.743 0.719 0.743 2,182,841 0.7345 3.33%
1998-08-25 0 3.000 2.750 - 2.800 3.300 741,000 2,103,500 2.8387 0.719 0.659 - 0.671 0.791 3,092,706 0.6801 3.45%
1998-08-24 0 2.900 2.900 2.925 2.600 2.900 534,500 1,489,450 2.7866 0.695 0.695 0.701 0.623 0.695 2,230,839 0.6677 -0.68%
1998-08-21 0 3.100 3.075 3.175 3.050 3.175 961,340 2,983,220 3.1032 0.700 0.694 0.717 0.688 0.717 4,259,673 0.7003 -1.59%
1998-08-20 0 3.150 3.125 3.150 3.125 3.200 419,000 1,317,813 3.1451 0.711 0.705 0.711 0.705 0.722 1,856,578 0.7098 -1.56%
1998-08-19 0 3.200 3.150 3.200 3.200 3.300 256,000 825,075 3.2229 0.722 0.711 0.722 0.722 0.745 1,134,330 0.7274 -3.03%
1998-08-18 0 3.300 3.250 3.300 3.300 3.400 183,000 610,900 3.3383 0.745 0.733 0.745 0.745 0.767 810,868 0.7534 -5.71%
1998-08-14 0 3.500 3.500 - 3.300 3.500 350,000 1,192,150 3.4061 0.790 0.790 - 0.745 0.790 1,550,841 0.7687 6.06%
1998-08-13 0 3.300 3.150 3.300 3.000 3.300 360,000 1,106,000 3.0722 0.745 0.711 0.745 0.677 0.745 1,595,151 0.6934 4.76%
1998-08-12 0 3.150 3.100 3.150 3.050 3.150 426,000 1,328,800 3.1192 0.711 0.700 0.711 0.688 0.711 1,887,595 0.7040 1.61%
1998-08-11 0 3.100 3.050 3.125 3.100 3.275 1,143,000 3,622,625 3.1694 0.700 0.688 0.705 0.700 0.739 5,064,604 0.7153 -3.13%
1998-08-10 0 3.200 - 3.200 3.200 3.350 308,000 1,028,600 3.3396 0.722 - 0.722 0.722 0.756 1,364,740 0.7537 -7.91%
1998-08-07 0 3.475 3.425 3.475 3.500 3.500 150,000 537,000 3.5800 0.784 0.773 0.784 0.790 0.790 664,646 0.8079 -3.47%
1998-08-06 0 3.600 3.525 3.625 3.500 3.600 128,000 460,000 3.5938 0.812 0.796 0.818 0.790 0.812 567,165 0.8111 -1.37%
1998-08-05 0 3.650 3.625 3.700 3.600 3.700 161,000 590,700 3.6689 0.824 0.818 0.835 0.812 0.835 713,387 0.8280 -1.35%
1998-08-04 0 3.700 3.700 3.750 3.700 4.100 266,000 1,020,525 3.8366 0.835 0.835 0.846 0.835 0.925 1,178,639 0.8659 -11.90%
1998-08-03 0 4.200 - 4.250 4.200 4.300 100,000 425,000 4.2500 0.948 - 0.959 0.948 0.970 443,097 0.9592 -4.55%
1998-07-31 0 4.400 4.300 4.400 4.400 4.400 60,000 264,000 4.4000 0.993 0.970 0.993 0.993 0.993 265,858 0.9930 -3.30%
1998-07-30 0 4.550 - 4.550 4.550 4.600 3,000 13,700 4.5667 1.027 - 1.027 1.027 1.038 13,293 1.0306 -3.19%
1998-07-29 0 4.700 4.600 4.700 - - 0 0 - 1.061 1.038 1.061 - - 0 - 0.00%
1998-07-28 0 4.700 4.500 4.700 - - 0 0 - 1.061 1.016 1.061 - - 0 - 0.00%
1998-07-27 0 4.700 4.600 4.700 4.650 4.775 188,500 888,100 4.7114 1.061 1.038 1.061 1.049 1.078 835,239 1.0633 -2.59%
1998-07-24 0 4.825 4.750 4.825 4.750 4.825 36,278 173,466 4.7816 1.089 1.072 1.089 1.072 1.089 160,747 1.0791 -1.53%
1998-07-23 0 4.900 4.750 4.900 4.750 4.950 12,500 61,150 4.8920 1.106 1.072 1.106 1.072 1.117 55,387 1.1040 -2.00%
1998-07-22 0 5.000 - 5.000 5.000 5.000 197,000 985,000 5.0000 1.128 - 1.128 1.128 1.128 872,902 1.1284 -2.91%
1998-07-21 0 5.150 5.000 5.150 - - 0 0 - 1.162 1.128 1.162 - - 0 - 0.00%
1998-07-20 0 5.150 5.000 5.150 5.200 5.200 10,000 52,000 5.2000 1.162 1.128 1.162 1.174 1.174 44,310 1.1736 -0.96%
1998-07-17 0 5.200 5.100 5.200 5.200 5.200 2,100 10,890 5.1857 1.174 1.151 1.174 1.174 1.174 9,305 1.1703 0.00%
1998-07-16 0 5.200 5.150 5.250 5.100 5.200 258,000 1,341,400 5.1992 1.174 1.162 1.185 1.151 1.174 1,143,192 1.1734 0.00%
1998-07-15 0 5.200 5.150 5.200 5.200 5.200 121,000 629,200 5.2000 1.174 1.162 1.174 1.174 1.174 536,148 1.1736 0.97%
1998-07-14 0 5.150 5.100 5.150 5.100 5.200 399,000 2,074,000 5.1980 1.162 1.151 1.162 1.151 1.174 1,767,959 1.1731 -0.96%
1998-07-13 0 5.200 - 5.200 5.150 5.450 161,000 858,850 5.3345 1.174 - 1.174 1.162 1.230 713,387 1.2039 -5.45%
1998-07-10 0 5.500 5.350 5.500 5.450 5.600 696,000 3,827,850 5.4998 1.241 1.207 1.241 1.230 1.264 3,083,959 1.2412 -3.51%
1998-07-09 0 5.700 5.650 5.700 5.600 5.700 653,000 3,677,800 5.6322 1.286 1.275 1.286 1.264 1.286 2,893,427 1.2711 -0.87%
1998-07-08 0 5.750 5.650 5.750 5.500 5.750 470,000 2,642,000 5.6213 1.298 1.275 1.298 1.241 1.298 2,082,558 1.2686 4.55%
1998-07-07 0 5.500 5.450 5.500 5.500 5.600 529,000 2,935,200 5.5486 1.241 1.230 1.241 1.241 1.264 2,343,986 1.2522 -1.79%
1998-07-06 0 5.600 5.500 5.600 5.600 5.700 384,000 2,174,950 5.6639 1.264 1.241 1.264 1.264 1.286 1,701,494 1.2783 -3.45%
1998-07-03 0 5.800 5.750 5.800 5.800 6.000 331,000 1,930,900 5.8335 1.309 1.298 1.309 1.309 1.354 1,466,653 1.3165 -4.92%
1998-07-02 0 6.100 6.000 6.100 5.900 6.100 510,000 3,064,800 6.0094 1.377 1.354 1.377 1.332 1.377 2,259,797 1.3562 7.02%
1998-06-30 0 5.700 5.550 5.700 5.550 5.700 1,940,500 10,686,050 5.5069 1.286 1.253 1.286 1.253 1.286 8,598,307 1.2428 2.70%
1998-06-29 0 5.550 5.550 5.650 5.500 5.600 887,726 4,920,662 5.5430 1.253 1.253 1.275 1.241 1.264 3,933,492 1.2510 0.91%
1998-06-26 0 5.500 5.400 5.500 5.200 5.500 121,821 652,327 5.3548 1.241 1.219 1.241 1.174 1.241 539,786 1.2085 5.77%
1998-06-25 0 5.200 5.100 5.400 5.050 5.500 1,057,000 5,543,850 5.2449 1.174 1.151 1.219 1.140 1.241 4,683,540 1.1837 -1.89%
1998-06-24 0 5.300 5.400 5.500 5.150 5.350 135,000 715,400 5.2993 1.196 1.219 1.241 1.162 1.207 598,182 1.1960 -5.36%
1998-06-23 0 5.600 5.500 5.600 5.500 5.600 40,000 222,650 5.5663 1.264 1.241 1.264 1.241 1.264 177,239 1.2562 0.90%
1998-06-22 0 5.550 5.400 5.600 5.450 5.600 124,248 689,502 5.5494 1.253 1.219 1.264 1.230 1.264 550,540 1.2524 1.83%
1998-06-19 0 5.450 5.400 5.450 5.400 5.500 278,500 1,521,625 5.4636 1.230 1.219 1.230 1.219 1.241 1,234,027 1.2331 -3.54%
1998-06-18 0 5.650 5.600 5.650 5.500 5.650 479,000 2,699,225 5.6351 1.275 1.264 1.275 1.241 1.275 2,122,437 1.2718 2.73%
1998-06-17 0 5.500 5.450 5.500 5.450 5.500 523,500 2,856,500 5.4565 1.241 1.230 1.241 1.230 1.241 2,319,615 1.2315 1.85%
1998-06-16 0 5.400 5.100 5.450 5.300 5.400 192,000 1,049,600 5.4667 1.219 1.151 1.230 1.196 1.219 850,747 1.2337 -1.82%
1998-06-15 0 5.500 5.500 5.700 5.450 5.700 402,000 2,224,700 5.5341 1.241 1.241 1.286 1.230 1.286 1,781,252 1.2490 -7.56%
1998-06-12 0 5.950 5.750 5.950 5.900 5.950 21,000 123,950 5.9024 1.343 1.298 1.343 1.332 1.343 93,050 1.3321 -0.83%
1998-06-11 0 6.000 5.500 5.950 5.800 6.000 189,208 1,113,382 5.8844 1.354 1.241 1.343 1.309 1.354 838,376 1.3280 0.00%
1998-06-10 0 6.000 5.800 6.000 6.000 6.250 602,356 3,649,815 6.0592 1.354 1.309 1.354 1.354 1.411 2,669,024 1.3675 -6.98%
1998-06-09 0 6.450 6.250 6.450 6.450 6.500 325,000 2,098,250 6.4562 1.456 1.411 1.456 1.456 1.467 1,440,067 1.4571 -3.01%
1998-06-08 0 6.650 6.500 6.650 - - 212 1,272 6.0000 1.501 1.467 1.501 - - 939 1.3541 -0.75%
1998-06-05 0 6.700 6.700 6.800 6.250 6.700 428,094 2,783,139 6.5012 1.512 1.512 1.535 1.411 1.512 1,896,874 1.4672 1.52%
1998-06-04 0 6.600 6.400 6.600 6.400 6.950 667,357 4,404,328 6.5997 1.490 1.444 1.490 1.444 1.569 2,957,042 1.4894 -5.71%
1998-06-03 0 7.000 6.950 7.000 6.950 7.050 246,000 1,723,750 7.0071 1.580 1.569 1.580 1.569 1.591 1,090,020 1.5814 0.00%
1998-06-02 0 7.000 6.950 7.000 6.850 7.000 950,423 6,562,042 6.9043 1.580 1.569 1.580 1.546 1.580 4,211,300 1.5582 0.00%
1998-06-01 0 7.000 7.000 - 6.900 7.000 191,500 1,334,548 6.9689 1.580 1.580 - 1.557 1.580 848,532 1.5728 -2.78%
1998-05-29 0 7.200 7.300 - 6.650 7.150 470,430 3,254,665 6.9185 1.625 1.647 - 1.501 1.614 2,084,464 1.5614 -0.69%
1998-05-28 0 7.250 - 7.250 7.250 7.500 130,000 955,750 7.3519 1.636 - 1.636 1.636 1.693 576,027 1.6592 -7.05%
1998-05-27 0 7.800 - 7.800 8.000 8.000 5,000 40,000 8.0000 1.760 - 1.760 1.805 1.805 22,155 1.8055 -4.88%
1998-05-26 0 8.200 - 8.200 8.050 8.200 11,000 88,700 8.0636 1.851 - 1.851 1.817 1.851 48,741 1.8198 0.00%
1998-05-25 0 8.200 8.000 8.200 - - 65,525 537,305 8.2000 1.851 1.805 1.851 - - 290,340 1.8506 0.00%
1998-05-22 0 8.200 8.150 8.200 8.200 8.350 195,000 1,606,750 8.2397 1.851 1.839 1.851 1.851 1.884 864,040 1.8596 -2.96%
1998-05-21 0 8.450 8.350 8.450 8.450 8.500 238,000 2,012,600 8.4563 1.907 1.884 1.907 1.907 1.918 1,054,572 1.9085 -0.59%
1998-05-20 0 8.500 8.250 8.500 8.450 8.550 431,000 3,663,950 8.5010 1.918 1.862 1.918 1.907 1.930 1,909,750 1.9185 0.00%
1998-05-19 0 8.500 8.400 8.500 8.450 8.550 67,000 569,750 8.5037 1.918 1.896 1.918 1.907 1.930 296,875 1.9192 0.00%
1998-05-18 0 8.500 8.400 8.500 8.350 8.500 57,000 479,300 8.4088 1.918 1.896 1.918 1.884 1.918 252,566 1.8977 0.00%
1998-05-15 0 8.500 8.350 8.500 8.450 8.600 197,000 1,676,900 8.5122 1.918 1.884 1.918 1.907 1.941 872,902 1.9211 -1.16%
1998-05-14 0 8.600 8.500 8.600 8.500 8.600 487,000 4,162,650 8.5475 1.941 1.918 1.941 1.918 1.941 2,157,885 1.9290 1.18%
1998-05-13 0 8.500 8.450 8.550 8.500 8.550 154,000 1,311,600 8.5169 1.918 1.907 1.930 1.918 1.930 682,370 1.9221 -1.16%
1998-05-12 0 8.600 8.600 8.700 8.600 8.650 190,500 1,640,800 8.6131 1.941 1.941 1.963 1.941 1.952 844,101 1.9438 -0.58%
1998-05-11 0 8.650 8.600 8.700 8.650 8.650 260,000 2,249,000 8.6500 1.952 1.941 1.963 1.952 1.952 1,152,053 1.9522 0.00%
1998-05-08 0 8.650 - 8.650 8.650 8.750 220,500 1,914,100 8.6807 1.952 - 1.952 1.952 1.975 977,030 1.9591 -0.57%
1998-05-07 0 8.700 8.600 8.700 8.400 8.700 966,000 8,302,050 8.5943 1.963 1.941 1.963 1.896 1.963 4,280,322 1.9396 1.16%
1998-05-06 0 8.600 8.550 8.600 8.500 8.700 284,100 2,437,205 8.5787 1.941 1.930 1.941 1.918 1.963 1,258,840 1.9361 1.18%
1998-05-05 0 8.500 8.400 8.500 8.450 8.550 290,000 2,471,500 8.5224 1.918 1.896 1.918 1.907 1.930 1,284,983 1.9234 0.59%
1998-05-04 0 8.450 8.450 8.600 8.400 8.450 276,500 2,334,675 8.4437 1.907 1.907 1.941 1.896 1.907 1,225,165 1.9056 0.00%
1998-05-01 0 8.450 8.350 8.450 8.450 8.500 450,500 3,811,475 8.4605 1.907 1.884 1.907 1.907 1.918 1,996,154 1.9094 0.00%
1998-04-30 0 8.450 8.250 8.450 8.350 8.600 487,000 4,129,000 8.4784 1.907 1.862 1.907 1.884 1.941 2,157,885 1.9134 -2.31%
1998-04-29 0 8.650 8.600 8.650 8.400 8.650 428,500 3,686,025 8.6022 1.952 1.941 1.952 1.896 1.952 1,898,673 1.9414 -0.57%
1998-04-28 0 8.700 8.650 8.700 8.600 8.700 437,300 3,805,060 8.7013 1.963 1.952 1.963 1.941 1.963 1,937,665 1.9637 -1.14%
1998-04-27 0 8.800 8.650 8.800 8.800 8.800 720,000 6,336,000 8.8000 1.986 1.952 1.986 1.986 1.986 3,190,302 1.9860 0.00%
1998-04-24 0 8.800 8.750 - 8.750 8.800 173,000 1,522,250 8.7991 1.986 1.975 - 1.975 1.986 766,559 1.9858 0.57%
1998-04-23 0 8.750 8.500 8.750 8.750 8.750 11,773 103,000 8.7488 1.975 1.918 1.975 1.975 1.975 52,166 1.9745 1.74%
1998-04-22 0 8.600 8.500 8.600 8.500 8.600 87,500 743,800 8.5006 1.941 1.918 1.941 1.918 1.941 387,710 1.9184 0.00%
1998-04-21 0 8.600 8.500 8.600 8.600 8.700 172,000 1,493,900 8.6855 1.941 1.918 1.941 1.941 1.963 762,128 1.9602 -1.15%
1998-04-20 0 8.700 8.650 8.700 8.500 8.800 537,000 4,701,550 8.7552 1.963 1.952 1.963 1.918 1.986 2,379,434 1.9759 1.75%
1998-04-17 0 8.550 8.500 8.550 8.400 8.800 673,000 5,774,610 8.5804 1.930 1.918 1.930 1.896 1.986 2,982,046 1.9365 -3.93%
1998-04-16 0 8.900 8.900 9.000 8.900 9.000 80,618 721,052 8.9441 2.009 2.009 2.031 2.009 2.031 357,216 2.0185 -0.56%
1998-04-15 0 8.950 8.950 9.000 8.950 9.000 231,000 2,078,450 8.9976 2.020 2.020 2.031 2.020 2.031 1,023,555 2.0306 -2.19%
1998-04-14 0 9.150 9.000 9.150 9.100 9.150 168,000 1,530,575 9.1106 2.065 2.031 2.065 2.054 2.065 744,404 2.0561 0.00%
1998-04-09 0 9.150 9.000 9.300 - - 0 0 - 2.065 2.031 2.099 - - 0 - 0.00%
1998-04-08 0 9.150 9.000 9.150 9.100 9.200 341,500 3,126,725 9.1559 2.065 2.031 2.065 2.054 2.076 1,513,178 2.0663 -1.08%
1998-04-07 0 9.250 9.250 9.500 9.200 9.250 79,500 731,700 9.2038 2.088 2.088 2.144 2.076 2.088 352,263 2.0771 -1.07%
1998-04-03 0 9.350 9.300 9.350 9.300 9.400 27,000 251,700 9.3222 2.110 2.099 2.110 2.099 2.121 119,636 2.1039 -1.58%
1998-04-02 0 9.500 9.200 9.500 9.200 9.500 121,000 1,122,250 9.2748 2.144 2.076 2.144 2.076 2.144 536,148 2.0932 1.06%
1998-04-01 0 9.400 9.200 9.400 9.350 9.400 62,000 582,500 9.3952 2.121 2.076 2.121 2.110 2.121 274,720 2.1203 0.53%
1998-03-31 0 9.350 9.300 9.350 9.350 9.450 112,000 1,052,800 9.4000 2.110 2.099 2.110 2.110 2.133 496,269 2.1214 -1.06%
1998-03-30 0 9.450 9.200 9.450 9.450 9.550 594,500 5,637,788 9.4832 2.133 2.076 2.133 2.133 2.155 2,634,215 2.1402 -0.53%
1998-03-27 0 9.500 9.450 9.500 9.400 9.500 130,118 1,226,958 9.4296 2.144 2.133 2.144 2.121 2.144 576,550 2.1281 1.06%
1998-03-26 0 9.400 9.300 9.500 9.300 9.500 136,000 1,301,182 9.5675 2.121 2.099 2.144 2.099 2.144 602,613 2.1592 1.08%
1998-03-25 0 9.700 9.600 9.750 9.450 9.700 359,531 3,439,728 9.5673 2.099 2.077 2.110 2.045 2.099 1,661,592 2.0701 2.65%
1998-03-24 0 9.450 9.450 9.500 9.300 9.450 284,500 2,665,350 9.3685 2.045 2.045 2.056 2.012 2.045 1,314,832 2.0271 1.61%
1998-03-23 0 9.300 9.300 9.400 9.250 9.300 76,000 706,300 9.2934 2.012 2.012 2.034 2.001 2.012 351,238 2.0109 0.00%
1998-03-20 0 9.300 9.200 9.300 9.300 9.300 663,500 6,170,550 9.3000 2.012 1.991 2.012 2.012 2.012 3,066,401 2.0123 -2.11%
1998-03-19 0 9.500 9.350 9.500 9.350 9.500 228,000 2,148,625 9.4238 2.056 2.023 2.056 2.023 2.056 1,053,714 2.0391 2.70%
1998-03-18 0 9.250 9.250 9.350 9.250 9.350 88,500 818,725 9.2511 2.001 2.001 2.023 2.001 2.023 409,008 2.0017 -0.54%
1998-03-17 0 9.300 9.200 9.300 9.100 9.500 203,500 1,876,050 9.2189 2.012 1.991 2.012 1.969 2.056 940,486 1.9948 0.00%
1998-03-16 0 9.300 9.200 9.300 9.300 9.300 21,000 195,300 9.3000 2.012 1.991 2.012 2.012 2.012 97,053 2.0123 -1.06%
1998-03-13 0 9.400 9.300 - 9.150 9.400 46,500 430,450 9.2570 2.034 2.012 - 1.980 2.034 214,902 2.0030 1.08%
1998-03-12 0 9.300 9.150 9.300 9.300 9.350 10,000 93,250 9.3250 2.012 1.980 2.012 2.012 2.023 46,216 2.0177 -0.53%
1998-03-11 0 9.350 9.200 - 9.250 9.500 82,698 768,707 9.2954 2.023 1.991 - 2.001 2.056 382,193 2.0113 0.54%
1998-03-10 0 9.300 9.250 9.300 9.250 9.300 194,000 1,795,050 9.2528 2.012 2.001 2.012 2.001 2.012 896,582 2.0021 0.00%
1998-03-09 0 9.300 9.250 9.300 9.100 9.300 554,501 5,124,934 9.2424 2.012 2.001 2.012 1.969 2.012 2,562,657 1.9999 0.54%
1998-03-06 0 9.250 9.050 9.300 8.800 9.300 146,000 1,313,200 8.9945 2.001 1.958 2.012 1.904 2.012 674,747 1.9462 4.52%
1998-03-05 0 8.850 8.850 8.900 8.850 9.000 626,000 5,573,350 8.9031 1.915 1.915 1.926 1.915 1.947 2,893,093 1.9264 -2.75%
1998-03-04 0 9.100 9.050 9.100 8.950 9.100 896,500 8,062,655 8.9935 1.969 1.958 1.969 1.937 1.969 4,143,224 1.9460 1.11%
1998-03-03 0 9.000 8.950 9.000 8.900 9.050 736,500 6,622,050 8.9912 1.947 1.937 1.947 1.926 1.958 3,403,775 1.9455 0.56%
1998-03-02 0 8.950 8.900 8.950 8.950 9.350 1,340,495 12,165,906 9.0757 1.937 1.926 1.937 1.937 2.023 6,195,171 1.9638 -0.56%
1998-02-27 0 9.000 8.950 9.000 8.800 9.250 2,991,000 27,047,900 9.0431 1.947 1.937 1.947 1.904 2.001 13,823,069 1.9567 0.00%
1998-02-26 0 9.000 8.950 9.000 8.950 9.200 1,779,500 15,995,350 8.9887 1.947 1.937 1.947 1.937 1.991 8,224,056 1.9449 -0.55%
1998-02-25 0 9.050 9.000 9.050 9.000 9.100 479,000 4,311,900 9.0019 1.958 1.947 1.958 1.947 1.969 2,213,725 1.9478 -0.55%
1998-02-24 0 9.100 9.050 9.100 9.000 9.300 632,000 5,745,500 9.0910 1.969 1.958 1.969 1.947 2.012 2,920,822 1.9671 -4.21%
1998-02-23 0 9.500 9.400 9.500 9.300 9.500 415,000 3,899,000 9.3952 2.056 2.034 2.056 2.012 2.056 1,917,945 2.0329 0.00%
1998-02-20 0 9.500 9.450 9.500 9.450 9.700 365,000 3,466,500 9.4973 2.056 2.045 2.056 2.045 2.099 1,686,867 2.0550 -2.06%
1998-02-19 0 9.700 - 10.00 9.700 10.10 830,500 8,249,850 9.9336 2.099 - 2.164 2.099 2.185 3,838,201 2.1494 -3.00%
1998-02-18 0 10.00 10.00 - 9.100 9.700 1,311,500 12,194,200 9.2979 2.164 2.164 - 1.969 2.099 6,061,169 2.0119 11.11%
1998-02-17 0 9.000 8.900 9.050 8.700 9.000 53,000 473,800 8.9396 1.947 1.926 1.958 1.882 1.947 244,942 1.9343 3.45%
1998-02-16 0 8.700 8.700 9.000 8.500 8.900 472,000 4,149,700 8.7917 1.882 1.882 1.947 1.839 1.926 2,181,374 1.9023 -3.33%
1998-02-13 0 9.000 8.900 9.000 8.950 9.100 972,000 8,810,800 9.0646 1.947 1.926 1.947 1.937 1.969 4,492,151 1.9614 -1.64%
1998-02-12 0 9.150 9.150 9.200 9.000 9.200 1,182,000 10,787,440 9.1264 1.980 1.980 1.991 1.947 1.991 5,462,677 1.9748 0.55%
1998-02-11 0 9.100 9.100 9.250 8.750 9.500 874,014 7,956,820 9.1038 1.969 1.969 2.001 1.893 2.056 4,039,303 1.9698 5.81%
1998-02-10 0 8.600 8.550 8.600 8.600 8.650 775,000 6,683,100 8.6234 1.861 1.850 1.861 1.861 1.872 3,581,705 1.8659 -1.15%
1998-02-09 0 8.700 8.500 8.700 8.600 8.800 515,000 4,446,750 8.6345 1.882 1.839 1.882 1.861 1.904 2,380,101 1.8683 1.16%
1998-02-06 0 8.600 8.400 8.600 8.600 8.700 196,000 1,693,100 8.6383 1.861 1.818 1.861 1.861 1.882 905,825 1.8691 -1.15%
1998-02-05 0 8.700 - 8.700 8.700 8.800 153,000 1,332,400 8.7085 1.882 - 1.882 1.882 1.904 707,098 1.8843 -1.14%
1998-02-04 0 8.800 - 8.800 8.800 8.900 307,000 2,709,500 8.8257 1.904 - 1.904 1.904 1.926 1,418,817 1.9097 -2.22%
1998-02-03 0 9.000 8.900 9.000 8.800 9.100 351,000 3,130,200 8.9179 1.947 1.926 1.947 1.904 1.969 1,622,166 1.9296 -2.17%
1998-02-02 0 9.200 9.200 - 8.500 9.200 165,060 1,491,856 9.0383 1.991 1.991 - 1.839 1.991 762,834 1.9557 15.00%
1998-01-27 0 8.000 7.900 8.000 7.950 8.000 5,000 39,950 7.9900 1.731 1.709 1.731 1.720 1.731 23,108 1.7289 1.27%
1998-01-26 0 7.900 7.550 8.200 7.900 8.200 40,000 319,000 7.9750 1.709 1.634 1.774 1.709 1.774 184,862 1.7256 -3.66%
1998-01-23 0 8.200 8.000 8.200 8.150 8.200 366,000 2,961,650 8.0919 1.774 1.731 1.774 1.763 1.774 1,691,489 1.7509 0.00%
1998-01-22 0 8.200 8.000 8.200 7.900 8.200 67,000 543,500 8.1119 1.774 1.731 1.774 1.709 1.774 309,644 1.7552 -1.20%
1998-01-21 0 8.300 8.300 - 7.700 7.800 1,262,500 9,830,810 7.7868 1.796 1.796 - 1.666 1.688 5,834,712 1.6849 6.41%
1998-01-20 0 7.800 7.800 7.900 7.700 7.850 1,726,000 13,456,200 7.7962 1.688 1.688 1.709 1.666 1.699 7,976,803 1.6869 2.63%
1998-01-19 0 7.600 7.500 7.600 7.300 7.600 125,000 902,000 7.2160 1.644 1.623 1.644 1.580 1.644 577,694 1.5614 7.04%
1998-01-16 0 7.100 6.850 7.000 6.750 7.100 882,000 6,148,264 6.9708 1.536 1.482 1.515 1.461 1.536 4,076,211 1.5083 -2.74%
1998-01-15 0 7.300 7.000 7.300 7.000 7.500 703,500 5,015,650 7.1296 1.580 1.515 1.580 1.515 1.623 3,251,264 1.5427 -5.19%
1998-01-14 0 7.700 7.700 7.850 7.700 8.000 673,000 5,271,050 7.8322 1.666 1.666 1.699 1.666 1.731 3,110,306 1.6947 1.99%
1998-01-13 0 7.550 7.400 7.550 7.500 7.700 1,839,000 13,904,750 7.5610 1.634 1.601 1.634 1.623 1.666 8,499,039 1.6360 -1.31%
1998-01-12 0 7.650 7.600 - 7.400 8.500 602,195 4,614,267 7.6624 1.655 1.644 - 1.601 1.839 2,783,077 1.6580 -15.00%
1998-01-09 0 9.000 - 9.100 9.000 9.500 777,000 7,137,900 9.1865 1.947 - 1.969 1.947 2.056 3,590,948 1.9877 -10.00%
1998-01-08 0 10.00 9.600 10.00 9.400 10.75 787,000 7,750,256 9.8478 2.164 2.077 2.164 2.034 2.326 3,637,163 2.1309 -7.41%
1998-01-07 0 10.80 10.80 10.95 10.80 11.50 792,500 8,828,855 11.141 2.337 2.337 2.369 2.337 2.488 3,662,582 2.4106 -10.00%
1998-01-06 0 12.00 11.60 12.00 11.80 12.20 164,000 1,969,900 12.012 2.597 2.510 2.597 2.553 2.640 757,935 2.5990 -4.00%
1998-01-05 0 12.50 12.20 12.70 - - 0 0 - 2.705 2.640 2.748 - - 0 - 0.00%
1998-01-02 0 12.50 12.00 12.50 12.00 12.50 106,000 1,300,000 12.264 2.705 2.597 2.705 2.597 2.705 489,885 2.6537 -2.34%
1997-12-31 0 12.80 - 12.80 12.80 12.80 498,000 6,374,400 12.800 2.770 - 2.770 2.770 2.770 2,301,534 2.7696 0.00%
1997-12-30 0 12.80 12.50 12.80 12.60 12.80 439,000 5,589,700 12.733 2.770 2.705 2.770 2.726 2.770 2,028,862 2.7551 0.00%
1997-12-29 0 12.80 12.50 12.80 12.80 12.80 253,000 3,238,400 12.800 2.770 2.705 2.770 2.770 2.770 1,169,253 2.7696 0.00%
1997-12-24 0 12.80 - 12.80 12.85 12.90 200,000 2,577,500 12.888 2.770 - 2.770 2.780 2.791 924,311 2.7886 -1.16%
1997-12-23 0 12.95 12.85 12.95 12.80 12.95 675,000 8,707,350 12.900 2.802 2.780 2.802 2.770 2.802 3,119,549 2.7912 1.17%
1997-12-22 0 12.80 12.70 12.80 12.50 12.80 162,000 2,042,200 12.606 2.770 2.748 2.770 2.705 2.770 748,692 2.7277 0.00%
1997-12-19 0 12.80 12.50 12.90 12.50 13.20 224,000 2,893,800 12.919 2.770 2.705 2.791 2.705 2.856 1,035,228 2.7953 -3.76%
1997-12-18 0 13.30 - 13.30 13.30 13.50 70,000 935,000 13.357 2.878 - 2.878 2.878 2.921 323,509 2.8902 0.76%
1997-12-17 0 13.20 13.10 13.50 13.00 13.60 507,000 6,620,950 13.059 2.856 2.835 2.921 2.813 2.943 2,343,128 2.8257 -2.22%
1997-12-16 0 13.50 13.00 13.60 13.50 13.70 52,000 707,900 13.613 2.921 2.813 2.943 2.921 2.964 240,321 2.9456 -1.46%
1997-12-15 0 13.70 13.50 13.70 13.70 13.80 117,000 1,610,600 13.766 2.964 2.921 2.964 2.964 2.986 540,722 2.9786 -2.14%
1997-12-12 0 14.00 13.25 14.00 13.45 14.00 80,500 1,086,625 13.498 3.029 2.867 3.029 2.910 3.029 372,035 2.9208 0.00%
1997-12-11 0 14.00 13.45 14.00 13.50 14.00 76,000 1,026,500 13.507 3.029 2.910 3.029 2.921 3.029 351,238 2.9225 -1.41%
1997-12-10 0 14.20 - 14.20 14.10 14.20 16,000 226,650 14.166 3.073 - 3.073 3.051 3.073 73,945 3.0651 0.00%
1997-12-09 0 14.20 14.00 14.20 13.60 14.20 421,000 5,904,950 14.026 3.073 3.029 3.073 2.943 3.073 1,945,674 3.0349 1.43%
1997-12-08 0 14.00 13.80 14.00 14.00 14.00 381,300 5,338,110 14.000 3.029 2.986 3.029 3.029 3.029 1,762,199 3.0292 0.72%
1997-12-05 0 13.90 13.50 13.90 13.70 14.00 45,000 625,900 13.909 3.008 2.921 3.008 2.964 3.029 207,970 3.0096 -0.71%
1997-12-04 0 14.00 13.80 14.00 13.95 14.00 14,000 195,900 13.993 3.029 2.986 3.029 3.018 3.029 64,702 3.0277 1.45%
1997-12-03 0 13.80 13.50 13.80 13.30 13.80 320,000 4,363,000 13.634 2.986 2.921 2.986 2.878 2.986 1,478,897 2.9502 3.76%
1997-12-02 0 13.30 13.30 13.35 13.10 13.30 530,000 7,008,500 13.224 2.878 2.878 2.889 2.835 2.878 2,449,424 2.8613 2.31%
1997-12-01 0 13.00 12.90 13.00 12.95 13.00 331,000 4,302,900 13.000 2.813 2.791 2.813 2.802 2.813 1,529,735 2.8128 0.00%
1997-11-28 0 13.00 12.90 13.00 12.95 13.00 660,000 8,579,900 13.000 2.813 2.791 2.813 2.802 2.813 3,050,226 2.8129 0.00%
1997-11-27 0 13.00 12.85 13.00 13.00 13.10 586,000 7,660,500 13.073 2.813 2.780 2.813 2.813 2.835 2,708,231 2.8286 0.00%
1997-11-26 0 13.00 12.95 13.00 12.95 13.00 1,325,000 17,072,500 12.885 2.813 2.802 2.813 2.802 2.813 6,123,560 2.7880 0.00%
1997-11-25 0 13.00 12.95 13.00 12.90 13.25 1,041,000 13,560,650 13.027 2.813 2.802 2.813 2.791 2.867 4,811,038 2.8187 -1.89%
1997-11-24 0 13.25 13.20 13.25 13.20 13.35 244,000 3,232,400 13.248 2.867 2.856 2.867 2.856 2.889 1,127,659 2.8665 0.00%
1997-11-21 0 13.25 13.15 13.25 12.90 13.60 522,969 6,885,950 13.167 2.867 2.845 2.867 2.791 2.943 2,416,930 2.8490 1.92%
1997-11-20 0 13.00 12.95 13.00 12.95 13.05 464,500 6,016,975 12.954 2.813 2.802 2.813 2.802 2.824 2,146,712 2.8029 -1.14%
1997-11-19 0 13.15 - 13.15 13.00 13.25 558,031 7,356,841 13.184 2.845 - 2.845 2.813 2.867 2,578,971 2.8526 -2.95%
1997-11-18 0 13.55 13.50 13.55 13.15 13.70 264,000 3,581,900 13.568 2.932 2.921 2.932 2.845 2.964 1,220,090 2.9358 -0.37%
1997-11-17 0 13.60 13.50 13.60 13.45 13.70 921,000 12,440,949 13.508 2.943 2.921 2.943 2.910 2.964 4,256,452 2.9228 1.12%
1997-11-14 0 13.45 12.85 13.10 12.60 14.10 666,500 8,876,350 13.318 2.910 2.780 2.835 2.726 3.051 3,080,266 2.8817 7.17%
1997-11-13 0 12.55 12.50 12.60 12.50 13.00 83,000 1,047,200 12.617 2.716 2.705 2.726 2.705 2.813 383,589 2.7300 -1.95%
1997-11-12 0 12.80 12.50 12.90 12.50 13.50 767,000 9,997,050 13.034 2.770 2.705 2.791 2.705 2.921 3,544,732 2.8203 -6.57%
1997-11-11 0 13.70 13.70 13.90 13.60 14.00 176,000 2,409,500 13.690 2.964 2.964 3.008 2.943 3.029 813,394 2.9623 0.74%
1997-11-10 0 13.60 13.60 13.80 13.60 14.10 1,090,500 15,186,800 13.926 2.943 2.943 2.986 2.943 3.051 5,039,805 3.0134 -2.86%
1997-11-07 0 14.00 13.85 14.00 13.80 14.70 1,234,000 17,485,825 14.170 3.029 2.997 3.029 2.986 3.181 5,702,998 3.0661 -6.04%
1997-11-06 0 14.90 14.50 14.95 14.75 15.40 182,015 2,726,315 14.979 3.224 3.137 3.235 3.192 3.332 841,192 3.2410 -2.30%
1997-11-05 0 15.25 15.00 15.45 15.25 16.40 610,000 9,778,850 16.031 3.300 3.246 3.343 3.300 3.549 2,819,148 3.4687 -7.01%
1997-11-04 0 16.40 16.25 16.40 16.30 16.70 295,600 4,848,110 16.401 3.549 3.516 3.549 3.527 3.614 1,366,131 3.5488 1.23%
1997-11-03 0 16.20 16.10 16.45 16.10 16.50 332,000 5,455,450 16.432 3.505 3.484 3.559 3.484 3.570 1,534,356 3.5555 1.25%
1997-10-31 0 16.00 15.45 16.00 15.20 16.00 240,000 3,771,950 15.716 3.462 3.343 3.462 3.289 3.462 1,109,173 3.4007 5.26%
1997-10-30 0 15.20 15.20 15.30 15.00 15.45 64,000 979,325 15.302 3.289 3.289 3.311 3.246 3.343 295,779 3.3110 -2.56%
1997-10-29 0 15.60 15.60 15.85 14.50 15.70 567,000 8,569,350 15.113 3.375 3.375 3.430 3.137 3.397 2,620,421 3.2702 14.71%
1997-10-28 0 13.60 13.50 13.80 11.70 14.10 353,000 4,662,150 13.207 2.943 2.921 2.986 2.532 3.051 1,631,409 2.8577 -7.48%
1997-10-27 0 14.70 14.55 14.70 14.55 14.70 70,000 1,021,275 14.590 3.181 3.148 3.181 3.148 3.181 323,509 3.1569 0.00%
1997-10-24 0 14.70 14.70 - 14.00 14.75 2,775,000 40,357,280 14.543 3.181 3.181 - 3.029 3.192 12,824,814 3.1468 2.80%
1997-10-23 0 14.30 14.30 14.50 14.30 15.75 1,099,000 16,421,000 14.942 3.094 3.094 3.137 3.094 3.408 5,079,088 3.2331 -10.62%
1997-10-22 0 16.00 15.90 16.10 15.90 16.45 290,000 4,741,375 16.350 3.462 3.440 3.484 3.440 3.559 1,340,251 3.5377 -3.03%
1997-10-21 0 16.50 - 16.50 16.50 17.20 973,000 16,288,850 16.741 3.570 - 3.570 3.570 3.722 4,496,772 3.6223 -4.62%
1997-10-20 0 17.30 17.15 17.30 17.35 17.40 109,000 1,891,600 17.354 3.743 3.711 3.743 3.754 3.765 503,749 3.7550 -1.14%
1997-10-17 0 17.50 17.50 17.60 17.50 17.60 111,000 1,943,750 17.511 3.787 3.787 3.808 3.787 3.808 512,993 3.7890 0.00%
1997-10-16 0 17.50 17.50 17.60 17.40 17.60 258,000 4,522,275 17.528 3.787 3.787 3.808 3.765 3.808 1,192,361 3.7927 0.57%
1997-10-15 0 17.40 17.40 17.80 17.30 17.80 611,000 10,667,150 17.459 3.765 3.765 3.852 3.743 3.852 2,823,770 3.7776 -2.52%
1997-10-14 0 17.85 17.80 17.85 17.55 17.85 274,000 4,873,150 17.785 3.862 3.852 3.862 3.797 3.862 1,266,306 3.8483 1.71%
1997-10-13 0 17.55 17.55 17.60 17.50 17.90 463,500 8,153,900 17.592 3.797 3.797 3.808 3.787 3.873 2,142,090 3.8065 -2.23%
1997-10-09 0 17.95 - 18.00 17.95 18.00 190,000 3,415,950 17.979 3.884 - 3.895 3.884 3.895 878,095 3.8902 -0.28%
1997-10-08 0 18.00 18.00 18.15 17.90 18.20 489,000 8,790,850 17.977 3.895 3.895 3.927 3.873 3.938 2,259,940 3.8899 -1.10%
1997-10-07 0 18.20 18.05 - 18.10 18.30 165,000 2,998,050 18.170 3.938 3.906 - 3.916 3.960 762,556 3.9316 0.00%
1997-10-06 0 18.20 18.00 - 18.20 18.40 480,000 8,795,800 18.325 3.938 3.895 - 3.938 3.981 2,218,346 3.9650 -1.09%
1997-10-03 0 18.40 - 18.40 18.40 19.00 310,000 5,830,275 18.807 3.981 - 3.981 3.981 4.111 1,432,682 4.0695 0.55%
1997-09-30 0 18.30 18.15 18.35 18.30 18.30 10,000 183,000 18.300 3.960 3.927 3.971 3.960 3.960 46,216 3.9597 0.55%
1997-09-29 0 18.20 18.20 18.40 18.20 18.20 48,000 873,600 18.200 3.938 3.938 3.981 3.938 3.938 221,835 3.9381 0.83%
1997-09-26 0 18.05 18.05 - 18.05 18.15 192,000 3,477,350 18.111 3.906 3.906 - 3.906 3.927 887,338 3.9189 0.00%
1997-09-25 0 18.05 18.05 18.30 18.05 18.35 22,500 411,475 18.288 3.906 3.906 3.960 3.906 3.971 103,985 3.9571 -0.55%
1997-09-24 0 18.15 18.15 18.20 18.15 18.15 2,000 36,300 18.150 3.927 3.927 3.938 3.927 3.927 9,243 3.9273 0.00%
1997-09-23 0 18.15 18.10 18.15 18.15 18.30 379,000 6,863,850 18.110 3.927 3.916 3.927 3.927 3.960 1,751,569 3.9187 0.83%
1997-09-22 0 18.00 17.95 18.00 17.95 18.25 1,194,198 21,555,454 18.050 3.895 3.884 3.895 3.884 3.949 5,519,051 3.9056 -1.37%
1997-09-19 0 18.25 18.25 18.40 18.25 18.50 394,500 7,261,550 18.407 3.949 3.949 3.981 3.949 4.003 1,823,203 3.9829 -0.82%
1997-09-18 0 18.40 18.20 18.40 18.40 18.70 617,000 11,374,250 18.435 3.981 3.938 3.981 3.981 4.046 2,851,499 3.9889 -1.08%
1997-09-16 0 18.60 18.60 19.00 18.60 19.00 1,031,000 19,351,800 18.770 4.025 4.025 4.111 4.025 4.111 4,764,823 4.0614 -1.06%
1997-09-15 0 18.80 18.80 - 18.75 18.80 123,000 2,307,400 18.759 4.068 4.068 - 4.057 4.068 568,451 4.0591 0.27%
1997-09-12 0 18.75 18.75 - 18.70 18.75 234,000 4,385,000 18.739 4.057 4.057 - 4.046 4.057 1,081,444 4.0548 0.00%
1997-09-11 0 18.75 18.75 19.05 18.75 19.00 310,500 5,866,875 18.895 4.057 4.057 4.122 4.057 4.111 1,434,993 4.0884 -0.53%
1997-09-10 0 18.85 18.80 19.05 18.85 19.00 193,500 3,670,425 18.969 4.079 4.068 4.122 4.079 4.111 894,271 4.1044 0.27%
1997-09-09 0 18.80 18.80 18.90 18.80 19.10 58,500 1,102,550 18.847 4.068 4.068 4.090 4.068 4.133 270,361 4.0781 0.27%
1997-09-08 0 18.75 18.75 18.80 18.70 19.20 173,500 3,261,850 18.800 4.057 4.057 4.068 4.046 4.154 801,840 4.0680 1.08%
1997-09-05 0 18.55 18.55 18.70 18.50 18.70 334,000 6,224,125 18.635 4.014 4.014 4.046 4.003 4.046 1,543,599 4.0322 0.27%
1997-09-04 0 18.50 18.50 18.70 18.50 19.00 1,165,000 21,731,100 18.653 4.003 4.003 4.046 4.003 4.111 5,384,111 4.0362 -2.63%
1997-09-03 0 19.00 19.00 19.20 18.90 19.15 1,095,000 20,818,300 19.012 4.111 4.111 4.154 4.090 4.144 5,060,602 4.1138 2.70%
1997-09-02 0 18.50 18.50 18.60 18.40 18.90 1,899,500 35,435,275 18.655 4.003 4.003 4.025 3.981 4.090 8,778,643 4.0365 -2.12%
1997-09-01 0 18.90 18.80 18.90 18.90 19.45 1,006,500 19,256,850 19.132 4.090 4.068 4.090 4.090 4.209 4,651,595 4.1398 -2.07%
1997-08-29 0 19.30 19.30 19.50 19.25 20.35 4,034,000 79,460,225 19.698 4.176 4.176 4.219 4.165 4.403 18,643,351 4.2621 -6.08%
1997-08-28 0 20.55 20.55 20.70 20.55 20.90 375,500 7,735,800 20.601 4.447 4.447 4.479 4.447 4.522 1,735,394 4.4577 -1.67%
1997-08-27 0 21.20 21.20 - 20.50 21.20 528,000 10,930,450 20.702 4.522 4.522 - 4.373 4.522 2,475,207 4.4160 2.91%
1997-08-26 0 20.60 20.55 20.60 20.45 20.60 1,056,500 21,663,125 20.505 4.394 4.384 4.394 4.362 4.394 4,952,758 4.3740 0.73%
1997-08-25 0 20.45 20.45 20.50 20.45 20.60 458,500 9,398,625 20.499 4.362 4.362 4.373 4.362 4.394 2,149,399 4.3727 0.00%
1997-08-22 0 20.45 20.45 20.60 20.40 20.60 290,000 5,938,550 20.478 4.362 4.362 4.394 4.352 4.394 1,359,489 4.3682 0.00%
1997-08-21 0 20.45 20.45 20.50 20.45 20.55 745,864 15,292,280 20.503 4.362 4.362 4.373 4.362 4.384 3,496,530 4.3736 -0.24%
1997-08-20 0 20.50 20.50 20.55 20.40 20.55 2,090,800 42,856,600 20.498 4.373 4.373 4.384 4.352 4.384 9,801,446 4.3725 0.74%
1997-08-19 0 20.35 20.35 20.40 20.10 20.40 651,500 13,302,975 20.419 4.341 4.341 4.352 4.288 4.352 3,054,162 4.3557 -1.21%
1997-08-15 0 20.60 20.60 - 20.55 20.60 2,538,500 52,258,100 20.586 4.394 4.394 - 4.384 4.394 11,900,215 4.3914 0.00%
1997-08-14 0 20.60 20.60 20.65 20.60 20.75 2,222,500 45,864,515 20.636 4.394 4.394 4.405 4.394 4.426 10,418,841 4.4021 -0.72%
1997-08-13 0 20.75 20.75 20.80 20.75 20.90 541,500 11,259,975 20.794 4.426 4.426 4.437 4.426 4.458 2,538,494 4.4357 -0.24%
1997-08-12 0 20.80 20.80 20.85 20.80 20.85 1,035,000 21,530,500 20.802 4.437 4.437 4.448 4.437 4.448 4,851,969 4.4375 0.00%
1997-08-11 0 20.80 20.75 20.80 20.65 21.00 1,315,000 27,325,425 20.780 4.437 4.426 4.437 4.405 4.480 6,164,579 4.4327 -0.72%
1997-08-08 0 20.95 20.90 20.95 20.50 21.00 719,000 14,903,850 20.729 4.469 4.458 4.469 4.373 4.480 3,370,595 4.4217 0.48%
1997-08-07 0 20.85 20.85 21.00 20.60 21.10 1,848,500 38,444,800 20.798 4.448 4.448 4.480 4.394 4.501 8,665,569 4.4365 1.96%
1997-08-06 0 20.45 20.40 20.50 19.70 20.50 857,000 17,338,825 20.232 4.362 4.352 4.373 4.202 4.373 4,017,524 4.3158 3.81%
1997-08-05 0 19.70 19.65 - 19.60 19.70 542,000 10,664,040 19.675 4.202 4.192 - 4.181 4.202 2,540,838 4.1971 1.81%
1997-08-04 0 19.35 19.35 19.40 19.00 19.50 328,500 6,367,250 19.383 4.128 4.128 4.138 4.053 4.160 1,539,973 4.1347 1.57%
1997-08-01 0 19.05 19.05 - 18.95 19.05 24,500 465,650 19.006 4.064 4.064 - 4.042 4.064 114,853 4.0543 0.53%
1997-07-31 0 18.95 18.95 19.05 18.90 19.05 470,500 8,916,325 18.951 4.042 4.042 4.064 4.032 4.064 2,205,653 4.0425 -0.26%
1997-07-30 0 19.00 19.00 19.15 19.00 19.20 14,000 267,000 19.071 4.053 4.053 4.085 4.053 4.096 65,630 4.0682 0.00%
1997-07-29 0 19.00 18.95 19.00 18.90 19.00 125,000 2,372,500 18.980 4.053 4.042 4.053 4.032 4.053 585,987 4.0487 -0.26%
1997-07-28 0 19.05 19.00 19.05 19.00 19.20 33,500 638,600 19.063 4.064 4.053 4.064 4.053 4.096 157,044 4.0664 -1.04%
1997-07-25 0 19.25 19.10 19.25 19.10 19.25 113,500 2,176,800 19.179 4.106 4.074 4.106 4.074 4.106 532,076 4.0911 0.79%
1997-07-24 0 19.10 19.05 19.10 19.05 19.40 89,000 1,713,950 19.258 4.074 4.064 4.074 4.064 4.138 417,222 4.1080 1.33%
1997-07-23 0 18.85 18.80 19.00 18.40 18.85 36,500 687,000 18.822 4.021 4.010 4.053 3.925 4.021 171,108 4.0150 2.45%
1997-07-22 0 18.40 18.40 - 18.35 18.40 52,000 954,225 18.350 3.925 3.925 - 3.914 3.925 243,770 3.9144 0.27%
1997-07-21 0 18.35 18.20 18.35 18.40 18.50 139,500 2,574,300 18.454 3.914 3.882 3.914 3.925 3.946 653,961 3.9365 -1.87%
1997-07-18 0 18.70 18.55 18.70 18.55 18.80 306,500 5,734,050 18.708 3.989 3.957 3.989 3.957 4.010 1,436,839 3.9907 0.00%
1997-07-17 0 18.70 18.70 18.80 18.70 19.20 594,000 11,374,400 19.149 3.989 3.989 4.010 3.989 4.096 2,784,608 4.0847 -2.86%
1997-07-16 0 19.25 19.20 19.25 19.15 19.25 334,500 6,422,725 19.201 4.106 4.096 4.106 4.085 4.106 1,568,100 4.0959 -0.77%
1997-07-15 0 19.40 19.30 19.50 19.20 19.50 732,500 14,264,100 19.473 4.138 4.117 4.160 4.096 4.160 3,433,881 4.1539 1.04%
1997-07-14 0 19.20 19.20 19.30 19.10 19.20 40,000 766,400 19.160 4.096 4.096 4.117 4.074 4.096 187,516 4.0871 0.52%
1997-07-11 0 19.10 19.10 19.25 19.00 19.10 116,500 2,219,575 19.052 4.074 4.074 4.106 4.053 4.074 546,139 4.0641 0.53%
1997-07-10 0 19.00 18.95 19.00 18.80 19.00 174,000 3,300,075 18.966 4.053 4.042 4.053 4.010 4.053 815,693 4.0457 1.60%
1997-07-09 0 18.70 18.70 18.80 18.70 18.80 113,000 2,117,450 18.738 3.989 3.989 4.010 3.989 4.010 529,732 3.9972 0.00%
1997-07-08 0 18.70 18.70 18.80 18.70 18.85 214,000 4,021,425 18.792 3.989 3.989 4.010 3.989 4.021 1,003,209 4.0086 -0.80%
1997-07-07 0 18.85 18.85 18.90 18.70 18.90 105,000 1,983,025 18.886 4.021 4.021 4.032 3.989 4.032 492,229 4.0287 0.80%
1997-07-04 0 18.70 18.70 18.80 18.65 19.10 402,000 7,582,025 18.861 3.989 3.989 4.010 3.978 4.074 1,884,533 4.0233 0.27%
1997-07-03 0 18.65 18.65 18.80 18.65 18.80 175,000 3,270,550 18.689 3.978 3.978 4.010 3.978 4.010 820,381 3.9866 -0.80%
1997-06-27 0 18.80 18.80 18.90 18.60 18.90 495,500 9,244,000 18.656 4.010 4.010 4.032 3.968 4.032 2,322,851 3.9796 0.53%
1997-06-26 0 18.70 18.55 - 18.55 18.70 253,500 4,700,730 18.543 3.989 3.957 - 3.957 3.989 1,188,381 3.9556 0.81%
1997-06-25 0 18.55 18.55 18.60 18.45 18.60 565,000 10,463,700 18.520 3.957 3.957 3.968 3.936 3.968 2,648,659 3.9506 0.27%
1997-06-24 0 18.50 18.50 18.60 18.30 18.50 117,000 2,155,500 18.423 3.946 3.946 3.968 3.904 3.946 548,483 3.9299 -1.07%
1997-06-23 0 18.70 - 18.70 18.70 18.70 120,000 2,243,500 18.696 3.989 - 3.989 3.989 3.989 562,547 3.9881 0.00%
1997-06-20 0 18.70 18.70 18.80 18.40 18.70 175,500 3,257,150 18.559 3.989 3.989 4.010 3.925 3.989 822,725 3.9590 1.63%
1997-06-19 0 18.40 18.40 - 18.15 18.35 360,500 6,576,899 18.244 3.925 3.925 - 3.872 3.914 1,689,985 3.8917 1.66%
1997-06-18 0 18.10 18.10 18.20 18.10 18.25 189,000 3,440,550 18.204 3.861 3.861 3.882 3.861 3.893 886,012 3.8832 -1.09%
1997-06-17 0 18.30 18.30 18.40 18.20 18.55 345,500 6,356,225 18.397 3.904 3.904 3.925 3.882 3.957 1,619,667 3.9244 -1.88%
1997-06-16 0 18.65 18.60 18.65 18.55 18.70 257,500 4,803,150 18.653 3.978 3.968 3.978 3.957 3.989 1,207,132 3.9790 -0.27%
1997-06-13 0 18.70 18.80 18.90 18.60 18.80 62,956 1,178,195 18.715 3.989 4.010 4.032 3.968 4.010 295,131 3.9921 0.27%
1997-06-12 0 18.65 18.65 19.00 18.65 19.00 136,500 2,567,225 18.808 3.978 3.978 4.053 3.978 4.053 639,897 4.0119 -3.37%
1997-06-11 0 19.30 - 19.30 19.20 19.35 368,000 7,102,425 19.300 4.117 - 4.117 4.096 4.128 1,725,144 4.1170 -0.52%
1997-06-10 0 19.40 19.40 19.50 19.35 19.50 305,500 5,919,525 19.377 4.138 4.138 4.160 4.128 4.160 1,432,151 4.1333 -0.51%
1997-06-06 0 19.50 19.30 19.50 19.20 19.50 340,000 6,535,600 19.222 4.160 4.117 4.160 4.096 4.160 1,593,883 4.1004 0.52%
1997-06-05 0 19.40 19.40 19.50 19.30 19.50 1,903,000 37,443,000 19.676 4.138 4.138 4.160 4.117 4.160 8,921,059 4.1971 -0.51%
1997-06-04 0 19.50 19.40 19.50 19.50 19.75 156,000 3,068,775 19.672 4.160 4.138 4.160 4.160 4.213 731,311 4.1963 -1.02%
1997-06-03 0 19.70 19.65 19.70 19.60 19.90 438,000 8,685,150 19.829 4.202 4.192 4.202 4.181 4.245 2,053,297 4.2299 -1.25%
1997-06-02 0 19.95 19.95 20.00 19.90 20.10 573,000 11,427,650 19.944 4.256 4.256 4.266 4.245 4.288 2,686,162 4.2543 -0.25%
1997-05-30 0 20.00 20.00 20.10 19.50 20.10 1,223,000 24,150,516 19.747 4.266 4.266 4.288 4.160 4.288 5,733,293 4.2123 3.09%
1997-05-29 0 19.40 19.40 19.45 19.40 19.80 600,500 11,723,800 19.523 4.138 4.138 4.149 4.138 4.224 2,815,079 4.1646 -2.27%
1997-05-28 0 19.85 19.70 19.80 19.35 20.00 953,000 18,651,150 19.571 4.234 4.202 4.224 4.128 4.266 4,467,562 4.1748 2.32%
1997-05-27 0 19.40 19.30 19.40 19.35 19.45 921,000 17,871,400 19.404 4.138 4.117 4.138 4.128 4.149 4,317,549 4.1392 0.00%
1997-05-26 0 19.40 19.35 19.40 19.15 19.40 852,000 16,393,000 19.241 4.138 4.128 4.138 4.085 4.138 3,994,084 4.1043 1.31%
1997-05-23 0 19.15 19.15 19.20 19.00 19.15 814,500 15,534,550 19.072 4.085 4.085 4.096 4.053 4.085 3,818,288 4.0685 0.79%
1997-05-22 0 19.00 19.00 19.05 18.90 19.05 778,500 14,776,270 18.980 4.053 4.053 4.064 4.032 4.064 3,649,524 4.0488 0.26%
1997-05-21 0 18.95 18.85 19.00 18.70 19.00 1,122,000 21,176,046 18.873 4.042 4.021 4.053 3.989 4.053 5,259,815 4.0260 1.61%
1997-05-20 0 18.65 18.60 18.75 18.50 18.70 960,111 17,860,809 18.603 3.978 3.968 4.000 3.946 3.989 4,500,897 3.9683 0.54%
1997-05-19 0 18.55 18.55 18.60 18.50 18.60 1,100,000 20,403,050 18.548 3.957 3.957 3.968 3.946 3.968 5,156,682 3.9566 0.00%
1997-05-16 0 18.55 18.50 18.55 18.40 18.60 357,000 6,607,725 18.509 3.957 3.946 3.957 3.925 3.968 1,673,578 3.9483 0.00%
1997-05-15 0 18.55 18.50 18.55 18.45 18.70 1,269,500 23,498,325 18.510 3.957 3.946 3.957 3.936 3.989 5,951,280 3.9484 -0.54%
1997-05-14 0 18.65 18.60 18.70 18.65 18.80 507,000 9,483,500 18.705 3.978 3.968 3.989 3.978 4.010 2,376,762 3.9901 -1.84%
1997-05-13 0 19.00 18.80 19.00 18.50 19.00 2,397,500 44,655,400 18.626 4.053 4.010 4.053 3.946 4.053 11,239,222 3.9732 1.06%
1997-05-12 0 18.80 18.75 18.80 18.65 18.80 661,500 12,378,525 18.713 4.010 4.000 4.010 3.978 4.010 3,101,041 3.9917 0.27%
1997-05-09 0 18.75 18.75 18.80 18.55 18.75 1,519,000 28,328,500 18.649 4.000 4.000 4.010 3.957 4.000 7,120,909 3.9782 1.08%
1997-05-08 0 18.55 18.45 18.60 18.40 18.60 1,176,500 21,767,675 18.502 3.957 3.936 3.968 3.925 3.968 5,515,306 3.9468 0.00%
1997-05-07 0 18.55 18.50 18.65 18.50 18.60 3,117,500 57,870,450 18.563 3.957 3.946 3.978 3.946 3.968 14,614,505 3.9598 0.27%
1997-05-06 0 18.50 18.50 18.55 18.50 18.60 1,924,500 35,609,000 18.503 3.946 3.946 3.957 3.946 3.968 9,021,849 3.9470 0.00%
1997-05-05 0 18.50 18.50 18.55 18.50 18.55 1,062,000 19,660,350 18.513 3.946 3.946 3.957 3.946 3.957 4,978,542 3.9490 0.82%
1997-05-02 0 18.35 18.35 18.40 18.20 18.65 347,000 6,426,800 18.521 3.914 3.914 3.925 3.882 3.978 1,626,699 3.9508 1.94%
1997-05-01 0 18.00 18.00 18.15 17.75 18.40 1,001,000 18,130,750 18.113 3.840 3.840 3.872 3.786 3.925 4,692,580 3.8637 1.41%
1997-04-30 0 17.75 17.75 - 17.50 17.75 1,668,500 29,350,250 17.591 3.786 3.786 - 3.733 3.786 7,821,749 3.7524 1.72%
1997-04-29 0 17.45 17.45 17.50 17.40 17.50 1,571,000 27,460,988 17.480 3.722 3.722 3.733 3.712 3.733 7,364,679 3.7287 -0.29%
1997-04-28 0 17.50 17.25 17.50 17.30 17.50 1,472,000 25,631,550 17.413 3.733 3.680 3.733 3.690 3.733 6,900,578 3.7144 0.57%
1997-04-25 0 17.40 - 17.40 17.40 18.00 1,867,500 33,052,125 17.699 3.712 - 3.712 3.712 3.840 8,754,639 3.7754 -2.79%
1997-04-24 0 17.90 17.80 17.90 17.80 18.05 1,478,500 26,514,650 17.933 3.818 3.797 3.818 3.797 3.850 6,931,049 3.8255 -0.56%
1997-04-23 0 18.00 18.00 18.20 17.90 18.05 852,000 15,282,250 17.937 3.840 3.840 3.882 3.818 3.850 3,994,084 3.8262 1.12%
1997-04-22 0 17.80 17.75 17.80 17.75 17.90 1,179,400 21,004,710 17.810 3.797 3.786 3.797 3.786 3.818 5,528,900 3.7991 0.00%
1997-04-21 0 17.80 17.80 17.85 17.50 17.80 266,500 4,717,847 17.703 3.797 3.797 3.808 3.733 3.797 1,249,323 3.7763 1.42%
1997-04-18 0 17.55 17.50 17.60 17.55 17.70 362,500 6,404,700 17.668 3.744 3.733 3.754 3.744 3.776 1,699,361 3.7689 -1.40%
1997-04-17 0 17.80 17.80 17.95 17.50 17.80 431,500 7,653,450 17.737 3.797 3.797 3.829 3.733 3.797 2,022,826 3.7835 1.71%
1997-04-16 0 17.50 17.50 17.60 17.40 17.60 816,000 14,265,990 17.483 3.733 3.733 3.754 3.712 3.754 3,825,320 3.7294 0.29%
1997-04-15 0 17.45 17.20 17.50 17.40 17.65 448,000 7,848,650 17.519 3.722 3.669 3.733 3.712 3.765 2,100,176 3.7371 -0.85%
1997-04-14 0 17.60 17.40 17.45 17.35 17.60 1,521,000 26,585,550 17.479 3.754 3.712 3.722 3.701 3.754 7,130,285 3.7285 -0.56%
1997-04-11 0 17.70 17.70 17.80 17.50 17.70 32,000 564,300 17.634 3.776 3.776 3.797 3.733 3.776 150,013 3.7617 -1.12%
1997-04-10 0 17.90 17.80 17.90 17.60 17.90 173,000 3,085,450 17.835 3.818 3.797 3.818 3.754 3.818 811,005 3.8045 -0.28%
1997-04-09 0 17.95 17.90 17.95 17.90 18.00 740,000 13,286,000 17.954 3.829 3.818 3.829 3.818 3.840 3,469,040 3.8299 -0.28%
1997-04-08 0 18.00 17.95 18.00 17.80 18.00 2,423,000 43,379,600 17.903 3.840 3.829 3.840 3.797 3.840 11,358,764 3.8190 1.41%
1997-04-07 0 17.75 17.70 17.80 17.75 17.80 77,000 1,367,800 17.764 3.786 3.776 3.797 3.786 3.797 360,968 3.7893 0.00%
1997-04-04 0 17.75 17.70 17.85 17.75 17.80 66,500 1,182,725 17.785 3.786 3.776 3.808 3.786 3.797 311,745 3.7939 -1.39%
1997-04-03 0 18.00 17.85 18.00 17.40 18.00 771,500 13,671,125 17.720 3.840 3.808 3.840 3.712 3.840 3,616,709 3.7800 2.86%
1997-04-02 0 17.50 17.50 17.60 17.30 17.60 220,000 3,840,200 17.455 3.733 3.733 3.754 3.690 3.754 1,031,336 3.7235 1.45%
1997-04-01 0 17.25 17.25 17.70 16.80 17.60 1,154,000 19,818,893 17.174 3.680 3.680 3.776 3.584 3.754 5,409,828 3.6635 0.29%
1997-03-27 0 17.20 17.20 17.30 16.95 17.20 717,500 12,236,275 17.054 3.669 3.669 3.690 3.616 3.669 3,363,563 3.6379 1.18%
1997-03-26 0 17.00 16.90 17.00 16.95 17.00 1,340,500 22,743,600 16.967 3.626 3.605 3.626 3.616 3.626 6,284,120 3.6192 0.29%
1997-03-25 0 16.95 16.95 17.00 16.95 17.00 1,091,000 18,538,625 16.992 3.616 3.616 3.626 3.616 3.626 5,114,491 3.6247 -0.29%
1997-03-24 0 17.00 16.95 17.00 16.95 17.05 524,500 8,914,675 16.997 3.626 3.616 3.626 3.616 3.637 2,458,800 3.6256 0.29%
1997-03-21 0 16.95 - 16.95 16.95 17.20 304,000 5,176,775 17.029 3.616 - 3.616 3.616 3.669 1,425,119 3.6325 -2.02%
1997-03-20 0 17.30 - 17.30 17.00 17.80 802,000 14,140,100 17.631 3.690 - 3.690 3.626 3.797 3,759,690 3.7610 -2.81%
1997-03-19 0 18.10 18.05 18.10 18.00 18.15 1,037,500 18,724,100 18.047 3.797 3.787 3.797 3.776 3.808 4,945,661 3.7860 -0.55%
1997-03-18 0 18.20 18.20 18.30 18.20 18.60 1,546,000 28,473,700 18.418 3.818 3.818 3.839 3.818 3.902 7,369,630 3.8637 -1.62%
1997-03-17 0 18.50 - 18.50 18.50 18.65 235,500 4,378,800 18.594 3.881 - 3.881 3.881 3.912 1,122,605 3.9006 -0.54%
1997-03-14 0 18.60 18.50 18.60 18.60 18.90 379,500 7,095,200 18.696 3.902 3.881 3.902 3.902 3.965 1,809,039 3.9221 -2.11%
1997-03-13 0 19.00 18.95 19.00 18.95 19.00 225,500 4,284,200 18.999 3.986 3.975 3.986 3.975 3.986 1,074,936 3.9855 -0.26%
1997-03-12 0 19.05 19.05 19.15 19.05 19.60 769,000 14,798,875 19.244 3.996 3.996 4.017 3.996 4.112 3,665,748 4.0371 -3.05%
1997-03-11 0 19.65 19.60 19.65 19.65 19.95 86,500 1,711,075 19.781 4.122 4.112 4.122 4.122 4.185 412,337 4.1497 -1.01%
1997-03-10 0 19.85 19.75 19.85 19.75 19.95 7,172,000 138,239,375 19.275 4.164 4.143 4.164 4.143 4.185 34,188,221 4.0435 -0.50%
1997-03-07 0 19.95 19.90 19.95 19.90 20.05 793,500 15,840,225 19.962 4.185 4.175 4.185 4.175 4.206 3,782,537 4.1877 -0.25%
1997-03-06 0 20.00 19.95 20.00 19.90 20.10 530,500 10,601,850 19.985 4.196 4.185 4.196 4.175 4.217 2,528,841 4.1924 0.76%
1997-03-05 0 19.85 19.80 19.85 19.80 20.00 114,000 2,263,900 19.859 4.164 4.154 4.164 4.154 4.196 543,427 4.1660 -0.75%
1997-03-04 0 20.00 19.95 20.00 19.90 20.20 406,500 8,122,525 19.982 4.196 4.185 4.196 4.175 4.238 1,937,746 4.1917 2.04%
1997-03-03 0 19.60 19.60 19.80 19.60 20.20 380,000 7,554,450 19.880 4.112 4.112 4.154 4.112 4.238 1,811,423 4.1705 -2.00%
1997-02-28 0 20.00 19.90 20.00 19.70 20.55 1,625,500 33,090,300 20.357 4.196 4.175 4.196 4.133 4.311 7,748,599 4.2705 -1.23%
1997-02-27 0 20.25 20.10 20.30 20.00 20.35 2,824,500 57,226,150 20.261 4.248 4.217 4.259 4.196 4.269 13,464,115 4.2503 0.50%
1997-02-26 0 20.15 20.15 20.25 19.80 20.35 604,000 12,187,075 20.177 4.227 4.227 4.248 4.154 4.269 2,879,209 4.2328 3.07%
1997-02-25 0 19.55 19.55 19.60 19.40 19.55 486,500 9,464,400 19.454 4.101 4.101 4.112 4.070 4.101 2,319,098 4.0811 0.26%
1997-02-24 0 19.50 19.40 19.50 19.50 19.80 77,500 1,522,750 19.648 4.091 4.070 4.091 4.091 4.154 369,435 4.1218 1.30%
1997-02-21 0 19.25 19.20 19.25 19.20 19.60 126,500 2,440,600 19.293 4.038 4.028 4.038 4.028 4.112 603,013 4.0473 -1.79%
1997-02-20 0 19.60 19.50 19.70 19.50 19.80 65,000 1,276,800 19.643 4.112 4.091 4.133 4.091 4.154 309,849 4.1207 0.00%
1997-02-19 0 19.60 19.55 19.60 19.40 19.60 107,500 2,100,675 19.541 4.112 4.101 4.112 4.070 4.112 512,442 4.0993 1.03%
1997-02-18 0 19.40 19.20 19.40 19.40 19.75 39,500 774,650 19.611 4.070 4.028 4.070 4.070 4.143 188,293 4.1141 -2.02%
1997-02-17 0 19.80 19.60 19.80 19.75 19.80 92,000 1,821,425 19.798 4.154 4.112 4.154 4.143 4.154 438,555 4.1532 0.25%
1997-02-14 0 19.75 19.70 19.80 19.70 19.80 233,900 4,619,335 19.749 4.143 4.133 4.154 4.133 4.154 1,114,978 4.1430 -0.25%
1997-02-13 0 19.80 19.80 19.85 19.60 20.00 444,000 8,807,125 19.836 4.154 4.154 4.164 4.112 4.196 2,116,504 4.1612 -0.25%
1997-02-12 0 19.85 19.85 19.95 19.85 20.00 95,000 1,892,400 19.920 4.164 4.164 4.185 4.164 4.196 452,856 4.1788 -1.24%
1997-02-11 0 20.10 20.05 20.20 20.10 20.50 308,000 6,245,825 20.279 4.217 4.206 4.238 4.217 4.300 1,468,206 4.2541 -1.71%
1997-02-10 0 20.45 20.35 20.45 20.10 20.80 572,500 11,750,025 20.524 4.290 4.269 4.290 4.217 4.363 2,729,051 4.3055 3.02%
1997-02-05 0 19.85 19.90 - 19.80 19.90 586,400 11,643,460 19.856 4.164 4.175 - 4.154 4.175 2,795,311 4.1654 0.51%
1997-02-04 0 19.75 19.75 19.80 19.65 19.80 503,500 9,934,950 19.732 4.143 4.143 4.154 4.122 4.154 2,400,135 4.1393 0.25%
1997-02-03 0 19.70 - 19.70 19.60 19.75 378,500 7,457,075 19.702 4.133 - 4.133 4.112 4.143 1,804,272 4.1330 -0.25%
1997-01-31 0 19.75 19.75 19.80 19.70 19.80 1,186,000 23,371,700 19.706 4.143 4.143 4.154 4.133 4.154 5,653,546 4.1340 -0.25%
1997-01-30 0 19.80 19.80 19.85 19.80 20.00 342,000 6,781,950 19.830 4.154 4.154 4.164 4.154 4.196 1,630,280 4.1600 -0.50%
1997-01-29 0 19.90 19.80 19.90 19.90 20.10 1,570,300 31,396,805 19.994 4.175 4.154 4.175 4.175 4.217 7,485,466 4.1944 -0.50%
1997-01-28 0 20.00 19.90 20.00 20.00 20.20 47,000 944,150 20.088 4.196 4.175 4.196 4.196 4.238 224,044 4.2141 0.00%
1997-01-27 0 20.00 19.95 20.00 19.95 20.10 213,500 4,274,550 20.021 4.196 4.185 4.196 4.185 4.217 1,017,734 4.2001 0.50%
1997-01-24 0 19.90 19.85 19.90 19.65 20.00 113,500 2,253,900 19.858 4.175 4.164 4.175 4.122 4.196 541,043 4.1658 1.27%
1997-01-23 0 19.65 19.65 19.80 19.65 19.75 60,000 1,182,950 19.716 4.122 4.122 4.154 4.122 4.143 286,014 4.1360 -0.25%
1997-01-22 0 19.70 19.60 19.70 19.70 19.70 55,000 1,083,500 19.700 4.133 4.112 4.133 4.133 4.133 262,180 4.1327 1.03%
1997-01-21 0 19.50 19.40 19.80 19.50 19.80 95,000 1,865,200 19.634 4.091 4.070 4.154 4.091 4.154 452,856 4.1188 -1.52%
1997-01-20 0 19.80 19.75 19.80 19.70 19.90 65,500 1,298,875 19.830 4.154 4.143 4.154 4.133 4.175 312,232 4.1600 -0.25%
1997-01-17 0 19.85 19.85 19.90 19.75 20.00 444,500 8,871,830 19.959 4.164 4.164 4.175 4.143 4.196 2,118,888 4.1870 -0.75%
1997-01-16 0 20.00 19.80 20.20 20.00 20.60 528,500 10,767,400 20.374 4.196 4.154 4.238 4.196 4.321 2,519,308 4.2740 -2.91%
1997-01-15 0 20.60 20.60 20.90 19.70 20.70 208,500 4,169,900 20.000 4.321 4.321 4.384 4.133 4.342 993,899 4.1955 4.57%
1997-01-14 0 19.70 19.70 19.85 19.60 19.90 299,500 5,915,500 19.751 4.133 4.133 4.164 4.112 4.175 1,427,687 4.1434 0.77%
1997-01-13 0 19.55 19.50 19.60 19.50 20.00 244,000 4,824,450 19.772 4.101 4.091 4.112 4.091 4.196 1,163,124 4.1478 -2.25%
1997-01-10 0 20.00 19.90 20.05 20.00 20.20 688,000 13,807,200 20.069 4.196 4.175 4.206 4.196 4.238 3,279,629 4.2100 0.00%
1997-01-09 0 20.00 20.00 20.10 20.00 20.15 336,500 6,738,300 20.025 4.196 4.196 4.217 4.196 4.227 1,604,063 4.2008 -0.99%
1997-01-08 0 20.20 20.15 20.20 20.20 20.50 781,000 15,857,650 20.304 4.238 4.227 4.238 4.238 4.300 3,722,950 4.2594 -1.46%
1997-01-07 0 20.50 20.45 20.50 20.45 20.80 1,005,000 20,731,350 20.628 4.300 4.290 4.300 4.290 4.363 4,790,736 4.3274 -0.73%
1997-01-06 0 20.65 20.60 20.75 20.60 20.80 459,500 9,489,450 20.652 4.332 4.321 4.353 4.321 4.363 2,190,391 4.3323 -0.72%
1997-01-03 0 20.80 20.70 20.80 20.70 21.00 162,000 3,371,800 20.814 4.363 4.342 4.363 4.342 4.405 772,238 4.3663 0.00%
1997-01-02 0 20.80 20.80 21.10 20.80 21.10 208,000 4,375,900 21.038 4.363 4.363 4.426 4.363 4.426 991,516 4.4133 -1.89%
1996-12-31 0 21.20 21.10 21.20 20.95 21.20 45,000 947,300 21.051 4.447 4.426 4.447 4.395 4.447 214,511 4.4161 0.95%
1996-12-30 0 21.00 - 21.00 21.00 21.30 305,500 6,441,100 21.084 4.405 - 4.405 4.405 4.468 1,456,289 4.4230 -1.18%
1996-12-27 0 21.25 21.25 21.30 21.00 21.25 217,500 4,598,500 21.143 4.458 4.458 4.468 4.405 4.458 1,036,801 4.4353 0.71%
1996-12-24 0 21.10 21.10 21.30 21.10 21.35 79,500 1,694,335 21.312 4.426 4.426 4.468 4.426 4.479 378,969 4.4709 -0.94%
1996-12-23 0 21.30 21.20 21.40 21.30 21.30 113,000 2,406,900 21.300 4.468 4.447 4.489 4.468 4.468 538,660 4.4683 -0.93%
1996-12-20 0 21.50 21.40 21.50 21.40 21.65 470,800 10,140,775 21.539 4.510 4.489 4.510 4.489 4.542 2,244,257 4.5185 0.47%
1996-12-19 0 21.40 21.40 21.50 21.40 21.70 310,500 6,656,700 21.439 4.489 4.489 4.510 4.489 4.552 1,480,123 4.4974 -1.38%
1996-12-18 0 21.70 21.60 21.70 21.40 21.70 143,000 3,085,400 21.576 4.552 4.531 4.552 4.489 4.552 681,667 4.5263 2.36%
1996-12-17 0 21.20 21.10 21.30 21.00 21.20 314,000 6,607,250 21.042 4.447 4.426 4.468 4.405 4.447 1,496,807 4.4142 0.95%
1996-12-16 0 21.00 21.00 21.10 20.80 21.10 374,500 7,867,875 21.009 4.405 4.405 4.426 4.363 4.426 1,785,205 4.4073 0.96%
1996-12-13 0 20.80 20.80 20.90 20.80 21.10 974,000 20,522,100 21.070 4.363 4.363 4.384 4.363 4.426 4,642,963 4.4200 -1.89%
1996-12-12 0 21.20 21.20 21.30 20.95 21.60 1,313,500 27,773,775 21.145 4.447 4.447 4.468 4.395 4.531 6,261,326 4.4358 -0.93%
1996-12-11 0 21.40 21.40 21.45 21.35 21.70 2,028,500 43,541,825 21.465 4.489 4.489 4.500 4.479 4.552 9,669,661 4.5029 0.00%
1996-12-10 0 21.40 21.20 21.40 21.00 21.40 1,777,000 37,691,225 21.211 4.489 4.447 4.489 4.405 4.489 8,470,785 4.4496 3.63%
1996-12-09 0 20.65 20.65 20.70 20.55 21.10 2,415,500 50,034,725 20.714 4.332 4.332 4.342 4.311 4.426 11,514,452 4.3454 -1.67%
1996-12-06 0 21.00 - 21.00 20.80 21.40 761,000 15,996,050 21.020 4.405 - 4.405 4.363 4.489 3,627,612 4.4095 -5.62%
1996-12-05 0 22.25 - 22.40 22.00 22.50 428,500 9,511,800 22.198 4.668 - 4.699 4.615 4.720 2,042,617 4.6567 -1.11%
1996-12-04 0 22.50 - 22.60 22.50 22.80 249,000 5,625,200 22.591 4.720 - 4.741 4.720 4.783 1,186,959 4.7392 -1.32%
1996-12-03 0 22.80 22.80 22.90 22.80 22.95 1,675,500 38,274,400 22.844 4.783 4.783 4.804 4.783 4.814 7,986,944 4.7921 -0.22%
1996-12-02 0 22.85 22.85 22.95 22.55 22.90 1,256,000 28,655,200 22.815 4.793 4.793 4.814 4.731 4.804 5,987,229 4.7861 1.56%
1996-11-29 0 22.50 22.45 22.65 22.45 22.50 1,025,500 23,059,194 22.486 4.720 4.710 4.752 4.710 4.720 4,888,458 4.7171 0.22%
1996-11-28 0 22.45 22.40 22.45 22.40 22.50 784,500 17,609,250 22.446 4.710 4.699 4.710 4.699 4.720 3,739,635 4.7088 -0.22%
1996-11-27 0 22.50 22.50 22.55 22.40 22.55 872,000 19,611,400 22.490 4.720 4.720 4.731 4.699 4.731 4,156,739 4.7180 0.00%
1996-11-26 0 22.50 22.45 22.50 22.40 22.55 7,339,726 165,058,522 22.488 4.720 4.710 4.720 4.699 4.731 34,987,754 4.7176 0.22%
1996-11-25 0 22.45 22.45 22.50 22.05 22.50 971,000 21,671,225 22.318 4.710 4.710 4.720 4.626 4.720 4,628,662 4.6820 0.90%
1996-11-22 0 22.25 22.20 22.25 22.20 22.60 1,163,500 25,976,925 22.327 4.668 4.657 4.668 4.657 4.741 5,546,290 4.6837 -0.45%
1996-11-21 0 22.35 22.35 22.40 22.15 22.70 1,240,500 27,735,225 22.358 4.689 4.689 4.699 4.647 4.762 5,913,342 4.6903 -1.32%
1996-11-20 0 22.65 22.70 22.80 21.35 22.80 3,984,000 87,514,850 21.967 4.752 4.762 4.783 4.479 4.783 18,991,337 4.6081 6.59%
1996-11-19 0 21.25 21.25 21.30 21.15 21.40 2,009,000 42,632,375 21.221 4.458 4.458 4.468 4.437 4.489 9,576,706 4.4517 0.47%
1996-11-18 0 21.15 21.15 21.20 20.90 21.20 528,500 11,123,375 21.047 4.437 4.437 4.447 4.384 4.447 2,519,308 4.4153 1.68%
1996-11-15 0 20.80 20.80 21.00 20.80 21.10 369,000 7,746,050 20.992 4.363 4.363 4.405 4.363 4.426 1,758,987 4.4037 -1.42%
1996-11-14 0 21.10 21.05 21.10 21.05 21.20 917,500 19,335,575 21.074 4.426 4.416 4.426 4.416 4.447 4,373,633 4.4209 -1.40%
1996-11-13 0 21.40 21.00 21.45 21.20 21.95 1,096,590 23,434,738 21.371 4.489 4.405 4.500 4.447 4.605 5,227,337 4.4831 -2.51%
1996-11-12 0 21.95 21.90 22.00 20.90 22.80 2,038,500 44,835,925 21.995 4.605 4.594 4.615 4.384 4.783 9,717,330 4.6140 6.04%
1996-11-11 0 20.70 20.65 20.70 19.70 20.70 3,708,000 73,615,100 19.853 4.342 4.332 4.342 4.133 4.342 17,675,672 4.1648 5.34%
1996-11-08 0 19.65 19.50 19.70 19.10 19.65 582,500 11,234,100 19.286 4.122 4.091 4.133 4.007 4.122 2,776,720 4.0458 2.34%
1996-11-07 0 19.20 19.15 19.20 18.70 19.25 2,909,500 55,413,950 19.046 4.028 4.017 4.028 3.923 4.038 13,869,301 3.9954 3.23%
1996-11-06 0 18.60 18.55 18.60 18.50 18.60 1,061,000 19,690,350 18.558 3.902 3.891 3.902 3.881 3.902 5,057,683 3.8932 0.27%
1996-11-05 0 18.55 18.40 18.60 18.30 18.55 309,000 5,704,000 18.460 3.891 3.860 3.902 3.839 3.891 1,472,973 3.8724 1.37%
1996-11-04 0 18.30 18.00 18.30 18.20 18.30 249,000 4,550,700 18.276 3.839 3.776 3.839 3.818 3.839 1,186,959 3.8339 0.00%
1996-11-01 0 18.30 18.30 18.50 18.30 18.50 312,000 5,734,100 18.379 3.839 3.839 3.881 3.839 3.881 1,487,273 3.8554 0.55%
1996-10-31 0 18.20 18.20 18.30 18.20 18.30 134,000 2,439,100 18.202 3.818 3.818 3.839 3.818 3.839 638,765 3.8185 0.00%
1996-10-30 0 18.20 18.15 18.25 18.20 18.25 473,000 8,609,150 18.201 3.818 3.808 3.828 3.818 3.828 2,254,745 3.8182 0.00%
1996-10-29 0 18.20 18.00 18.35 18.20 18.35 56,000 1,019,650 18.208 3.818 3.776 3.849 3.818 3.849 266,947 3.8197 -0.82%
1996-10-28 0 18.35 18.30 18.35 18.30 18.60 165,500 3,050,425 18.432 3.849 3.839 3.849 3.839 3.902 788,922 3.8666 -1.34%
1996-10-25 0 18.60 18.60 18.80 18.60 18.65 74,000 1,376,600 18.603 3.902 3.902 3.944 3.902 3.912 352,751 3.9025 -0.53%
1996-10-24 0 18.70 - 18.70 18.70 18.80 78,000 1,463,400 18.762 3.923 - 3.923 3.923 3.944 371,818 3.9358 -1.06%
1996-10-23 0 18.90 18.90 19.00 18.85 18.90 268,000 5,064,250 18.896 3.965 3.965 3.986 3.954 3.965 1,277,530 3.9641 -0.53%
1996-10-22 0 19.00 19.00 19.05 18.75 19.00 454,500 8,614,900 18.955 3.986 3.986 3.996 3.933 3.986 2,166,557 3.9763 0.80%
1996-10-18 0 18.85 18.80 18.85 18.85 18.95 1,245,000 23,491,125 18.868 3.954 3.944 3.954 3.954 3.975 5,934,793 3.9582 -0.26%
1996-10-17 0 18.90 18.70 18.90 18.70 19.15 906,000 17,187,600 18.971 3.965 3.923 3.965 3.923 4.017 4,318,813 3.9797 -0.79%
1996-10-16 0 19.05 19.05 19.15 19.05 19.20 802,000 15,332,300 19.118 3.996 3.996 4.017 3.996 4.028 3,823,055 4.0105 -0.26%
1996-10-15 0 19.10 19.10 19.15 18.50 19.10 1,734,500 32,866,625 18.949 4.007 4.007 4.017 3.881 4.007 8,268,191 3.9751 3.52%
1996-10-14 0 18.45 18.45 18.50 18.20 18.50 1,085,500 19,974,525 18.401 3.870 3.870 3.881 3.818 3.881 5,174,472 3.8602 1.37%
1996-10-11 0 18.20 18.20 18.40 18.10 18.20 162,000 2,939,600 18.146 3.818 3.818 3.860 3.797 3.818 772,238 3.8066 0.28%
1996-10-10 0 18.15 18.10 18.15 18.05 18.15 305,500 5,530,075 18.102 3.808 3.797 3.808 3.787 3.808 1,456,289 3.7974 -0.82%
1996-10-09 0 18.30 18.15 18.30 18.30 18.30 50,000 915,000 18.300 3.839 3.808 3.839 3.839 3.839 238,345 3.8390 -0.27%
1996-10-08 0 18.35 18.35 18.40 18.30 18.40 996,500 18,307,800 18.372 3.849 3.849 3.860 3.839 3.860 4,750,218 3.8541 -0.27%
1996-10-07 0 18.40 18.30 18.40 18.20 18.50 512,500 9,420,000 18.380 3.860 3.839 3.860 3.818 3.881 2,443,037 3.8559 3.08%
1996-10-04 0 17.85 17.85 18.05 17.85 18.05 356,000 6,405,475 17.993 3.745 3.745 3.787 3.745 3.787 1,697,017 3.7745 -0.28%
1996-10-03 0 17.90 17.90 18.00 17.80 17.85 54,823 978,020 17.840 3.755 3.755 3.776 3.734 3.745 261,336 3.7424 0.28%
1996-10-02 0 17.85 17.80 17.90 17.85 18.00 50,000 896,400 17.928 3.745 3.734 3.755 3.745 3.776 238,345 3.7609 0.28%
1996-10-01 0 17.80 - 17.80 17.80 18.25 72,000 1,304,200 18.114 3.734 - 3.734 3.734 3.828 343,217 3.7999 -2.73%
1996-09-30 0 18.30 18.20 18.30 18.25 18.40 413,000 7,554,500 18.292 3.839 3.818 3.839 3.828 3.860 1,968,731 3.8372 0.00%
1996-09-27 0 18.30 18.20 18.30 18.00 18.35 794,500 14,483,800 18.230 3.839 3.818 3.839 3.776 3.849 3,787,304 3.8243 -0.81%
1996-09-26 0 18.45 18.45 18.50 17.70 18.45 425,500 7,668,625 18.023 3.870 3.870 3.881 3.713 3.870 2,028,317 3.7808 4.24%
1996-09-25 0 17.70 17.65 17.80 17.65 17.70 244,500 4,326,175 17.694 3.713 3.703 3.734 3.703 3.713 1,165,508 3.7118 0.28%
1996-09-24 0 17.65 17.60 17.70 17.40 17.65 238,500 4,202,750 17.622 3.703 3.692 3.713 3.650 3.703 1,136,906 3.6967 0.57%
1996-09-23 0 17.55 17.55 17.60 17.50 17.65 531,000 9,308,650 17.530 3.682 3.682 3.692 3.671 3.703 2,531,225 3.6775 -0.28%
1996-09-20 0 17.60 17.55 17.60 17.55 17.60 66,000 1,159,500 17.568 3.692 3.682 3.692 3.682 3.692 314,616 3.6855 0.28%
1996-09-19 0 17.55 17.55 17.60 17.55 17.60 145,000 2,548,250 17.574 3.682 3.682 3.692 3.682 3.692 691,201 3.6867 0.00%
1996-09-18 0 17.55 17.55 17.60 17.55 17.55 88,551 1,554,047 17.550 3.682 3.682 3.692 3.682 3.682 422,114 3.6816 -0.28%
1996-09-17 0 17.60 17.60 17.70 17.60 17.75 148,500 2,619,625 17.641 3.692 3.692 3.713 3.692 3.724 707,885 3.7006 -0.28%
1996-09-16 0 17.65 17.65 17.70 17.60 17.70 913,500 16,082,275 17.605 3.703 3.703 3.713 3.692 3.713 4,354,565 3.6932 0.00%
1996-09-13 0 17.65 17.65 17.70 17.60 17.65 324,500 5,718,425 17.622 3.703 3.703 3.713 3.692 3.703 1,546,860 3.6968 0.28%
1996-09-12 0 17.60 17.60 17.65 17.60 17.65 121,500 2,139,400 17.608 3.692 3.692 3.703 3.692 3.703 579,179 3.6939 -0.28%
1996-09-11 0 17.65 17.65 17.70 17.65 17.65 53,000 935,450 17.650 3.703 3.703 3.713 3.703 3.703 252,646 3.7026 0.28%
1996-09-10 0 17.60 17.60 17.70 17.60 17.75 371,000 6,557,450 17.675 3.692 3.692 3.713 3.692 3.724 1,768,521 3.7079 -0.28%
1996-09-09 0 17.65 17.60 17.70 17.65 17.70 88,000 1,553,750 17.656 3.703 3.692 3.713 3.703 3.713 419,487 3.7039 0.28%
1996-09-06 0 17.60 17.60 17.65 17.60 17.65 18,000 317,475 17.638 3.692 3.692 3.703 3.692 3.703 85,804 3.7000 -0.28%
1996-09-05 0 17.65 17.60 17.65 17.55 17.70 47,500 836,150 17.603 3.703 3.692 3.703 3.682 3.713 226,428 3.6928 -0.28%
1996-09-04 0 17.70 17.60 17.70 - - 400,000 7,050,000 17.625 3.713 3.692 3.713 - - 1,906,761 3.6974 0.00%
1996-09-03 0 17.70 17.60 17.70 17.55 17.70 107,500 1,896,275 17.640 3.713 3.692 3.713 3.682 3.713 512,442 3.7005 0.28%
1996-09-02 0 17.65 17.65 17.70 17.35 17.65 53,000 928,175 17.513 3.703 3.703 3.713 3.640 3.703 252,646 3.6738 0.57%
1996-08-30 0 17.55 17.55 17.70 17.55 17.70 75,000 1,322,200 17.629 3.682 3.682 3.713 3.682 3.713 357,518 3.6983 -1.68%
1996-08-29 0 17.85 17.80 17.85 17.80 17.85 21,000 374,550 17.836 3.745 3.734 3.745 3.734 3.745 100,105 3.7416 0.28%
1996-08-28 0 17.80 17.70 17.80 17.70 18.00 181,500 3,224,200 17.764 3.734 3.713 3.734 3.713 3.776 865,193 3.7266 -0.84%
1996-08-27 0 17.95 17.90 17.95 17.90 18.20 377,000 6,780,025 17.984 3.766 3.755 3.766 3.755 3.818 1,797,122 3.7727 -1.37%
1996-08-23 0 18.20 18.10 18.20 18.00 18.50 2,296,500 41,667,325 18.144 3.818 3.797 3.818 3.776 3.881 10,947,190 3.8062 1.68%
1996-08-22 0 17.90 17.90 18.00 17.60 17.90 378,000 6,683,125 17.680 3.755 3.755 3.776 3.692 3.755 1,801,889 3.7090 1.70%
1996-08-21 0 17.60 17.60 17.65 17.55 17.60 108,000 1,900,650 17.599 3.692 3.692 3.703 3.682 3.692 514,825 3.6918 0.00%
1996-08-20 0 17.60 17.50 17.60 17.60 17.65 65,000 1,144,125 17.602 3.692 3.671 3.692 3.692 3.703 309,849 3.6925 0.00%
1996-08-19 0 17.60 17.50 17.60 17.50 17.60 38,500 675,400 17.543 3.692 3.671 3.692 3.671 3.692 183,526 3.6801 0.28%
1996-08-16 0 17.55 17.50 17.55 17.55 17.60 97,000 1,702,525 17.552 3.682 3.671 3.682 3.682 3.692 462,389 3.6820 -0.28%
1996-08-15 0 17.60 17.55 17.60 17.60 17.60 51,000 897,600 17.600 3.692 3.682 3.692 3.692 3.692 243,112 3.6921 0.00%
1996-08-14 0 17.60 17.55 17.60 17.55 17.60 153,000 2,689,050 17.575 3.692 3.682 3.692 3.682 3.692 729,336 3.6870 0.28%
1996-08-13 0 17.55 17.50 17.60 17.50 17.60 396,000 6,954,725 17.562 3.682 3.671 3.692 3.671 3.692 1,887,693 3.6842 0.29%
1996-08-12 0 17.50 17.50 17.55 17.50 17.55 445,300 7,793,300 17.501 3.671 3.671 3.682 3.671 3.682 2,122,701 3.6714 -0.28%
1996-08-09 0 17.55 17.50 17.55 17.50 17.55 6,058,000 106,015,100 17.500 3.682 3.671 3.682 3.671 3.682 28,877,892 3.6712 0.00%
1996-08-08 0 17.55 17.50 17.55 17.50 17.60 1,354,500 23,704,200 17.500 3.682 3.671 3.682 3.671 3.692 6,456,769 3.6712 0.00%
1996-08-07 0 17.55 17.50 17.55 17.50 17.55 1,449,500 25,370,200 17.503 3.682 3.671 3.682 3.671 3.682 6,909,624 3.6717 0.00%
1996-08-06 0 17.55 17.50 17.55 17.50 17.65 3,663,500 64,156,200 17.512 3.682 3.671 3.682 3.671 3.703 17,463,545 3.6737 0.00%
1996-08-05 0 17.55 17.50 17.55 17.50 17.70 8,080,500 141,864,775 17.556 3.682 3.671 3.682 3.671 3.713 38,518,951 3.6830

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