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
2026-10-16 0 17.98 17.92 17.98 17.69 17.99 670,499 12,015,011 17.920 17.98 17.92 17.98 17.69 17.99 670,499 17.920 2.45%
2026-10-15 0 17.55 17.55 17.56 17.47 17.71 1,264,500 22,206,900 17.562 17.55 17.55 17.56 17.47 17.71 1,264,500 17.562 -1.52%
2026-10-14 0 17.82 17.78 17.82 17.65 17.90 1,017,000 18,099,490 17.797 17.82 17.78 17.82 17.65 17.90 1,017,000 17.797 -0.67%
2026-10-13 0 17.94 17.90 17.94 17.54 17.98 407,290 7,273,913 17.859 17.94 17.90 17.94 17.54 17.98 407,290 17.859 1.07%
2026-10-12 0 17.75 17.72 17.75 17.74 18.08 442,500 7,899,810 17.853 17.75 17.72 17.75 17.74 18.08 442,500 17.853 -1.28%
2026-10-09 0 17.98 17.89 17.98 17.46 17.98 733,000 13,051,032 17.805 17.98 17.89 17.98 17.46 17.98 733,000 17.805 2.80%
2026-10-08 0 17.49 17.49 17.55 17.49 17.99 917,351 16,249,100 17.713 17.49 17.49 17.55 17.49 17.99 917,351 17.713 -0.79%
2026-10-07 0 17.63 17.63 17.67 17.51 17.75 682,561 12,039,683 17.639 17.63 17.63 17.67 17.51 17.75 682,561 17.639 0.69%
2026-10-06 0 17.51 17.51 17.53 17.39 17.65 754,000 13,179,859 17.480 17.51 17.51 17.53 17.39 17.65 754,000 17.480 0.52%
2026-10-05 0 17.42 17.41 17.42 17.32 17.52 578,500 10,070,023 17.407 17.42 17.41 17.42 17.32 17.52 578,500 17.407 -0.40%
2026-10-02 0 17.49 17.49 17.50 17.46 17.73 1,011,259 17,725,492 17.528 17.49 17.49 17.50 17.46 17.73 1,011,259 17.528 -2.07%
2026-09-30 0 17.86 17.85 17.86 17.54 17.92 931,344 16,585,063 17.808 17.86 17.85 17.86 17.54 17.92 931,344 17.808 1.02%
2026-09-29 0 17.68 17.64 17.68 17.54 17.78 727,558 12,855,766 17.670 17.68 17.64 17.68 17.54 17.78 727,558 17.670 0.91%
2026-09-28 0 17.52 17.51 17.52 17.41 17.73 682,000 11,983,517 17.571 17.52 17.51 17.52 17.41 17.73 682,000 17.571 -0.34%
2026-09-25 0 17.58 17.50 17.58 17.07 17.59 1,050,789 18,180,890 17.302 17.58 17.50 17.58 17.07 17.59 1,050,789 17.302 0.98%
2026-09-24 0 17.41 17.39 17.41 17.21 17.45 633,500 11,004,885 17.372 17.41 17.39 17.41 17.21 17.45 633,500 17.372 0.35%
2026-09-23 0 17.35 17.35 17.39 17.30 17.74 1,128,500 19,621,773 17.387 17.35 17.35 17.39 17.30 17.74 1,128,500 17.387 -1.31%
2026-09-22 0 17.58 17.57 17.58 17.46 17.71 1,006,500 17,688,890 17.575 17.58 17.57 17.58 17.46 17.71 1,006,500 17.575 -0.17%
2026-09-21 0 17.61 17.61 17.65 17.29 17.74 559,909 9,852,682 17.597 17.61 17.61 17.65 17.29 17.74 559,909 17.597 0.46%
2026-09-18 0 17.53 17.52 17.53 17.26 17.64 1,619,005 28,365,200 17.520 17.53 17.52 17.53 17.26 17.64 1,619,005 17.520 1.39%
2026-09-17 0 17.29 17.28 17.29 17.15 17.53 680,500 11,745,725 17.260 17.29 17.28 17.29 17.15 17.53 680,500 17.260 -1.37%
2026-09-16 0 17.53 17.51 17.54 17.22 17.61 979,500 17,135,783 17.494 17.53 17.51 17.54 17.22 17.61 979,500 17.494 1.10%
2026-09-15 0 17.34 17.32 17.34 17.22 17.68 1,488,520 25,809,779 17.339 17.34 17.32 17.34 17.22 17.68 1,488,520 17.339 -0.40%
2026-09-14 0 17.41 17.37 17.41 17.20 17.60 1,122,716 19,508,158 17.376 17.41 17.37 17.41 17.20 17.60 1,122,716 17.376 -0.74%
2026-09-11 0 17.94 17.93 17.94 17.88 18.26 2,061,289 37,050,535 17.974 17.54 17.53 17.54 17.48 17.85 2,108,297 17.574 -2.71%
2026-09-10 0 18.44 18.41 18.44 18.22 18.54 1,507,500 27,793,966 18.437 18.03 18.00 18.03 17.81 18.13 1,541,879 18.026 -0.43%
2026-09-09 0 18.52 18.51 18.52 18.39 18.71 1,129,500 20,925,535 18.526 18.11 18.10 18.11 17.98 18.29 1,155,258 18.113 -1.54%
2026-09-08 0 18.81 18.80 18.81 18.51 18.86 676,776 12,693,979 18.757 18.39 18.38 18.39 18.10 18.44 692,210 18.338 0.86%
2026-09-07 0 18.65 18.60 18.65 18.52 18.75 637,100 11,882,441 18.651 18.23 18.19 18.23 18.11 18.33 651,629 18.235 0.05%
2026-09-04 0 18.64 18.63 18.64 18.58 18.94 3,759,856 70,336,826 18.707 18.22 18.21 18.22 18.17 18.52 3,845,600 18.290 0.43%
2026-09-03 0 18.56 18.51 18.56 18.49 18.94 938,584 17,503,460 18.649 18.15 18.10 18.15 18.08 18.52 959,988 18.233 0.00%
2026-09-02 0 18.56 18.54 18.56 18.10 18.64 1,687,400 31,006,258 18.375 18.15 18.13 18.15 17.70 18.22 1,725,881 17.965 1.53%
2026-09-01 0 18.28 18.28 18.29 18.14 18.62 1,460,572 26,642,624 18.241 17.87 17.87 17.88 17.74 18.20 1,493,880 17.835 -0.92%
2026-08-31 0 18.45 18.43 18.45 18.35 19.37 4,495,301 83,419,012 18.557 18.04 18.02 18.04 17.94 18.94 4,597,816 18.143 -5.19%
2026-08-28 0 19.46 19.45 19.47 19.10 19.55 1,525,844 29,546,810 19.364 19.03 19.02 19.04 18.67 19.11 1,560,641 18.932 0.00%
2026-08-27 0 19.46 19.46 19.47 19.23 19.60 998,000 19,406,375 19.445 19.03 19.03 19.04 18.80 19.16 1,020,759 19.012 0.31%
2026-08-26 0 19.40 19.39 19.40 19.22 19.63 717,137 13,980,018 19.494 18.97 18.96 18.97 18.79 19.19 733,491 19.060 -0.21%
2026-08-25 0 19.44 19.42 19.44 19.28 19.84 1,113,718 21,644,860 19.435 19.01 18.99 19.01 18.85 19.40 1,139,116 19.001 -0.05%
2026-08-24 0 19.45 19.43 19.45 19.30 20.44 1,978,968 39,343,554 19.881 19.02 19.00 19.02 18.87 19.98 2,024,098 19.438 -1.72%
2026-08-21 0 19.79 19.76 19.79 19.11 19.90 1,238,586 24,352,752 19.662 19.35 19.32 19.35 18.68 19.46 1,266,832 19.223 1.85%
2026-08-20 0 19.43 19.42 19.45 19.00 19.53 938,500 18,169,847 19.361 19.00 18.99 19.02 18.58 19.09 959,903 18.929 1.94%
2026-08-19 0 19.06 19.01 19.06 18.85 19.16 1,582,516 30,097,600 19.019 18.64 18.59 18.64 18.43 18.73 1,618,605 18.595 0.26%
2026-08-18 0 19.01 19.01 19.02 18.90 19.17 541,927 10,304,365 19.014 18.59 18.59 18.60 18.48 18.74 554,286 18.590 0.53%
2026-08-17 0 18.91 18.90 18.91 18.90 19.20 765,500 14,553,725 19.012 18.49 18.48 18.49 18.48 18.77 782,957 18.588 -0.16%
2026-08-14 0 18.94 18.85 18.94 18.68 19.04 652,000 12,309,555 18.880 18.52 18.43 18.52 18.26 18.62 666,869 18.459 -0.53%
2026-08-13 0 19.04 19.02 19.07 18.90 19.24 552,576 10,537,855 19.070 18.62 18.60 18.64 18.48 18.81 565,178 18.645 -0.47%
2026-08-12 0 19.13 19.13 19.14 18.85 19.35 786,944 15,013,102 19.078 18.70 18.70 18.71 18.43 18.92 804,890 18.652 -0.05%
2026-08-11 0 19.14 19.13 19.14 19.04 19.48 377,400 7,228,159 19.153 18.71 18.70 18.71 18.62 19.05 386,007 18.725 -1.34%
2026-08-10 0 19.40 19.38 19.40 19.05 19.40 1,252,500 24,048,761 19.201 18.97 18.95 18.97 18.63 18.97 1,281,063 18.773 1.68%
2026-08-07 0 19.08 19.05 19.08 18.90 19.23 1,699,674 32,376,904 19.049 18.65 18.63 18.65 18.48 18.80 1,738,435 18.624 -0.57%
2026-08-06 0 19.19 19.18 19.21 18.90 19.74 2,192,465 41,866,596 19.096 18.76 18.75 18.78 18.48 19.30 2,242,464 18.670 -2.79%
2026-08-05 0 19.74 19.73 19.74 19.37 19.89 833,766 16,413,935 19.687 19.30 19.29 19.30 18.94 19.45 852,780 19.248 0.20%
2026-08-04 0 19.70 19.64 19.70 19.56 19.88 878,500 17,265,627 19.654 19.26 19.20 19.26 19.12 19.44 898,534 19.215 -0.51%
2026-08-03 0 19.80 19.80 19.84 19.28 20.06 3,895,993 77,079,252 19.784 19.36 19.36 19.40 18.85 19.61 3,984,841 19.343 1.12%
2026-07-31 0 19.58 19.58 19.75 19.48 20.18 2,505,187 49,372,062 19.708 19.14 19.14 19.31 19.05 19.73 2,562,318 19.269 -2.05%
2026-07-30 0 19.99 19.99 20.00 19.81 20.20 1,090,327 21,717,284 19.918 19.54 19.54 19.55 19.37 19.75 1,115,192 19.474 0.10%
2026-07-29 0 19.97 19.90 19.97 19.65 20.20 883,500 17,626,491 19.951 19.52 19.46 19.52 19.21 19.75 903,648 19.506 1.63%
2026-07-28 0 19.65 19.65 19.69 19.52 19.90 932,200 18,353,012 19.688 19.21 19.21 19.25 19.08 19.46 953,459 19.249 0.36%
2026-07-27 0 19.58 19.56 19.58 19.04 19.70 1,072,420 20,903,237 19.492 19.14 19.12 19.14 18.62 19.26 1,096,877 19.057 2.94%
2026-07-24 0 19.02 19.02 19.03 18.91 19.29 985,000 18,780,596 19.067 18.60 18.60 18.61 18.49 18.86 1,007,463 18.641 -1.91%
2026-07-23 0 19.39 19.38 19.39 18.84 19.43 824,600 15,933,833 19.323 18.96 18.95 18.96 18.42 19.00 843,405 18.892 1.36%
2026-07-22 0 19.13 19.10 19.13 18.94 19.27 589,900 11,261,269 19.090 18.70 18.67 18.70 18.52 18.84 603,353 18.664 -0.31%
2026-07-21 0 19.19 19.12 19.19 18.86 19.31 2,538,000 48,483,187 19.103 18.76 18.69 18.76 18.44 18.88 2,595,879 18.677 0.37%
2026-07-20 0 19.12 19.10 19.12 18.81 19.27 772,500 14,692,787 19.020 18.69 18.67 18.69 18.39 18.84 790,117 18.596 0.68%
2026-07-17 0 18.99 18.89 18.99 18.72 19.41 1,172,628 22,314,676 19.030 18.57 18.47 18.57 18.30 18.98 1,199,370 18.605 -0.05%
2026-07-16 0 19.00 19.00 19.04 18.65 19.21 1,462,732 27,707,511 18.942 18.58 18.58 18.62 18.23 18.78 1,496,090 18.520 2.70%
2026-07-15 0 18.50 18.50 18.52 18.10 18.64 1,283,215 23,648,552 18.429 18.09 18.09 18.11 17.70 18.22 1,312,479 18.018 1.87%
2026-07-14 0 18.16 18.12 18.16 17.68 18.17 664,000 11,940,782 17.983 17.76 17.72 17.76 17.29 17.76 679,143 17.582 0.61%
2026-07-13 0 18.05 18.04 18.05 17.90 18.19 1,018,000 18,330,698 18.007 17.65 17.64 17.65 17.50 17.78 1,041,216 17.605 -0.55%
2026-07-10 0 18.15 18.14 18.15 18.12 18.44 1,001,500 18,252,868 18.226 17.75 17.74 17.75 17.72 18.03 1,024,339 17.819 -0.93%
2026-07-09 0 18.32 18.29 18.32 18.15 18.52 782,500 14,297,180 18.271 17.91 17.88 17.91 17.75 18.11 800,345 17.864 -0.70%
2026-07-08 0 18.45 18.44 18.45 18.21 18.56 1,047,000 19,256,895 18.392 18.04 18.03 18.04 17.80 18.15 1,070,877 17.982 1.32%
2026-07-07 0 18.21 18.21 18.22 18.10 18.83 1,139,500 20,792,654 18.247 17.80 17.80 17.81 17.70 18.41 1,165,486 17.840 -1.67%
2026-07-06 0 18.52 18.51 18.52 18.43 18.74 519,632 9,634,582 18.541 18.11 18.10 18.11 18.02 18.32 531,482 18.128 -0.05%
2026-07-03 0 18.53 18.52 18.53 18.18 18.61 1,410,500 26,090,767 18.498 18.12 18.11 18.12 17.77 18.20 1,442,666 18.085 2.04%
2026-07-02 0 18.16 18.16 18.21 17.99 18.50 1,640,500 29,748,541 18.134 17.76 17.76 17.80 17.59 18.09 1,677,912 17.730 0.67%
2026-06-30 0 18.04 18.04 18.12 17.98 18.92 1,489,700 27,008,771 18.130 17.64 17.64 17.72 17.58 18.50 1,523,673 17.726 -2.59%
2026-06-29 0 18.52 18.47 18.52 18.07 18.63 1,360,000 25,134,175 18.481 18.11 18.06 18.11 17.67 18.21 1,391,015 18.069 2.49%
2026-06-26 0 18.07 18.07 18.08 18.00 18.56 1,582,759 28,614,689 18.079 17.67 17.67 17.68 17.60 18.15 1,618,854 17.676 -2.64%
2026-06-25 0 18.56 18.42 18.56 18.32 18.69 1,767,500 32,663,390 18.480 18.15 18.01 18.15 17.91 18.27 1,807,808 18.068 1.31%
2026-06-24 0 18.32 18.31 18.32 18.10 18.79 1,189,000 21,700,018 18.251 17.91 17.90 17.91 17.70 18.37 1,216,115 17.844 0.49%
2026-06-23 0 18.23 18.20 18.23 17.91 18.45 1,450,500 26,231,424 18.084 17.82 17.79 17.82 17.51 18.04 1,483,579 17.681 -0.16%
2026-06-22 0 18.26 18.25 18.26 17.80 18.46 2,013,998 36,635,696 18.191 17.85 17.84 17.85 17.40 18.05 2,059,927 17.785 -1.24%
2026-06-18 0 18.49 18.49 18.50 18.37 19.18 2,787,600 51,638,839 18.524 18.08 18.08 18.09 17.96 18.75 2,851,171 18.111 -2.79%
2026-06-17 0 19.02 19.01 19.02 18.82 19.84 2,851,771 54,479,795 19.104 18.60 18.59 18.60 18.40 19.40 2,916,806 18.678 -2.66%
2026-06-16 0 19.54 19.51 19.54 19.36 20.08 2,370,150 46,365,303 19.562 19.10 19.07 19.10 18.93 19.63 2,424,201 19.126 -1.86%
2026-06-15 0 19.91 19.91 19.92 19.74 20.18 1,079,000 21,465,490 19.894 19.47 19.47 19.48 19.30 19.73 1,103,607 19.450 0.10%
2026-06-12 0 19.89 19.86 19.90 19.76 20.24 1,523,100 30,393,578 19.955 19.45 19.42 19.46 19.32 19.79 1,557,834 19.510 0.05%
2026-06-11 0 19.88 19.86 19.88 19.71 20.00 1,548,600 30,805,844 19.893 19.44 19.42 19.44 19.27 19.55 1,583,916 19.449 0.56%
2026-06-10 0 19.77 19.77 19.78 19.42 19.98 2,151,885 42,407,028 19.707 19.33 19.33 19.34 18.99 19.53 2,200,959 19.268 -0.65%
2026-06-09 0 19.90 19.90 19.96 19.55 20.10 2,176,318 43,046,876 19.780 19.46 19.46 19.51 19.11 19.65 2,225,949 19.339 -1.00%
2026-06-08 0 20.10 20.06 20.10 19.84 20.28 4,654,654 94,142,679 20.225 19.65 19.61 19.65 19.40 19.83 4,760,803 19.775 -3.64%
2026-06-05 0 20.86 20.62 20.86 20.40 20.86 7,311,742 151,679,490 20.745 20.39 20.16 20.39 19.95 20.39 7,478,486 20.282 1.96%
2026-06-04 0 20.46 20.44 20.46 20.28 20.68 1,743,200 35,658,885 20.456 20.00 19.98 20.00 19.83 20.22 1,782,954 20.000 0.89%
2026-06-03 0 20.28 20.28 20.30 20.20 20.86 3,867,000 78,773,352 20.371 19.83 19.83 19.85 19.75 20.39 3,955,187 19.916 -1.84%
2026-06-02 0 20.66 20.66 20.68 20.40 20.98 2,780,802 57,264,069 20.593 20.20 20.20 20.22 19.95 20.51 2,844,218 20.134 0.78%
2026-06-01 0 20.50 20.50 20.74 20.50 20.78 2,091,000 43,086,795 20.606 20.04 20.04 20.28 20.04 20.32 2,138,685 20.146 -1.16%
2026-05-29 0 20.74 20.74 20.76 20.58 21.28 3,915,959 81,300,329 20.761 20.28 20.28 20.30 20.12 20.81 4,005,263 20.298 -1.43%
2026-05-28 0 21.04 21.02 21.04 20.66 21.20 3,262,670 68,110,541 20.876 20.57 20.55 20.57 20.20 20.73 3,337,075 20.410 -0.66%
2026-05-27 0 21.18 21.18 21.20 21.04 21.98 1,417,643 30,158,543 21.274 20.71 20.71 20.73 20.57 21.49 1,449,972 20.799 -2.62%
2026-05-26 0 22.70 22.64 22.70 22.56 23.22 1,651,500 37,660,147 22.804 21.27 21.21 21.27 21.13 21.75 1,762,942 21.362 -2.32%
2026-05-22 0 23.24 23.14 23.24 22.92 23.28 1,370,167 31,687,033 23.126 21.77 21.68 21.77 21.47 21.81 1,462,625 21.664 0.61%
2026-05-21 0 23.10 23.08 23.10 22.98 23.50 1,730,000 40,085,033 23.171 21.64 21.62 21.64 21.53 22.01 1,846,739 21.706 -1.03%
2026-05-20 0 23.34 23.26 23.34 22.86 23.36 2,046,246 47,504,590 23.215 21.86 21.79 21.86 21.41 21.88 2,184,325 21.748 0.34%
2026-05-19 0 23.26 23.24 23.26 23.00 23.68 2,532,506 58,772,688 23.207 21.79 21.77 21.79 21.55 22.18 2,703,398 21.740 0.35%
2026-05-18 0 23.18 23.18 23.20 23.00 23.76 2,687,521 62,432,166 23.230 21.71 21.71 21.73 21.55 22.26 2,868,873 21.762 -2.44%
2026-05-15 0 23.76 23.76 23.78 23.62 24.06 2,330,304 55,463,944 23.801 22.26 22.26 22.28 22.13 22.54 2,487,551 22.297 -2.06%
2026-05-14 0 24.26 24.24 24.26 23.96 24.52 2,079,327 50,144,632 24.116 22.73 22.71 22.73 22.45 22.97 2,219,638 22.591 -0.16%
2026-05-13 0 24.30 24.28 24.30 23.98 24.74 3,434,403 82,994,105 24.166 22.76 22.75 22.76 22.46 23.18 3,666,154 22.638 -1.14%
2026-05-12 0 24.58 24.58 24.62 24.52 25.16 1,197,033 29,547,265 24.684 23.03 23.03 23.06 22.97 23.57 1,277,808 23.123 -1.68%
2026-05-11 0 25.00 24.94 25.00 24.70 25.26 807,500 20,113,375 24.908 23.42 23.36 23.42 23.14 23.66 861,990 23.334 -0.08%
2026-05-08 0 25.02 25.02 25.04 24.46 25.02 1,369,714 33,985,010 24.812 23.44 23.44 23.46 22.91 23.44 1,462,141 23.243 -1.26%
2026-05-07 0 25.34 25.32 25.34 24.56 25.34 4,201,173 104,428,446 24.857 23.74 23.72 23.74 23.01 23.74 4,484,665 23.286 1.69%
2026-05-06 0 24.92 24.90 24.92 24.16 24.92 3,034,608 74,718,663 24.622 23.34 23.33 23.34 22.63 23.34 3,239,381 23.066 3.15%
2026-05-05 0 24.16 24.08 24.16 23.56 24.16 663,000 15,928,415 24.025 22.63 22.56 22.63 22.07 22.63 707,739 22.506 1.26%
2026-05-04 0 23.86 23.82 23.86 23.80 24.16 403,011 9,625,221 23.883 22.35 22.31 22.35 22.30 22.63 430,206 22.374 0.51%
2026-04-30 0 23.74 23.72 23.74 23.54 24.18 2,259,500 53,851,754 23.833 22.24 22.22 22.24 22.05 22.65 2,411,969 22.327 0.08%
2026-04-29 0 23.72 23.70 23.72 23.10 23.78 944,500 22,268,465 23.577 22.22 22.20 22.22 21.64 22.28 1,008,234 22.087 2.68%
2026-04-28 0 23.10 23.10 23.12 22.84 23.26 749,500 17,279,416 23.055 21.64 21.64 21.66 21.40 21.79 800,076 21.597 -0.35%
2026-04-27 0 23.18 23.08 23.18 22.82 23.26 1,158,801 26,766,861 23.099 21.71 21.62 21.71 21.38 21.79 1,236,996 21.639 0.17%
2026-04-24 0 23.14 23.12 23.16 22.90 23.32 2,383,949 54,990,333 23.067 21.68 21.66 21.70 21.45 21.85 2,544,816 21.609 -1.78%
2026-04-23 0 23.56 23.46 23.56 23.08 23.66 1,428,243 33,419,633 23.399 22.07 21.98 22.07 21.62 22.16 1,524,620 21.920 0.43%
2026-04-22 0 23.46 23.44 23.46 23.08 23.80 1,700,500 39,794,465 23.402 21.98 21.96 21.98 21.62 22.30 1,815,248 21.922 -0.34%
2026-04-21 0 23.54 23.50 23.54 22.26 23.56 3,056,500 70,550,015 23.082 22.05 22.01 22.05 20.85 22.07 3,262,750 21.623 5.00%
2026-04-20 0 22.42 22.40 22.42 22.20 22.50 900,000 20,091,475 22.324 21.00 20.98 21.00 20.80 21.08 960,731 20.913 0.00%
2026-04-17 0 22.42 22.42 22.44 22.22 22.58 683,071 15,289,828 22.384 21.00 21.00 21.02 20.82 21.15 729,164 20.969 -0.80%
2026-04-16 0 22.60 22.58 22.60 22.28 22.98 1,178,544 26,460,595 22.452 21.17 21.15 21.17 20.87 21.53 1,258,071 21.033 0.00%
2026-04-15 0 22.60 22.58 22.60 22.40 22.94 957,500 21,574,320 22.532 21.17 21.15 21.17 20.98 21.49 1,022,111 21.108 -0.26%
2026-04-14 0 22.66 22.66 22.70 22.42 22.80 930,500 21,041,160 22.613 21.23 21.23 21.27 21.00 21.36 993,289 21.183 0.18%
2026-04-13 0 22.62 22.54 22.62 22.36 23.18 1,182,534 26,639,698 22.528 21.19 21.12 21.19 20.95 21.71 1,262,331 21.104 -2.16%
2026-04-10 0 23.12 23.08 23.12 22.90 23.46 1,414,915 32,696,749 23.109 21.66 21.62 21.66 21.45 21.98 1,510,392 21.648 1.76%
2026-04-09 0 22.72 22.70 22.72 22.54 22.94 960,100 21,821,456 22.728 21.28 21.27 21.28 21.12 21.49 1,024,887 21.292 -1.47%
2026-04-08 0 23.06 23.02 23.06 22.18 23.06 2,140,464 48,933,514 22.861 21.60 21.56 21.60 20.78 21.60 2,284,901 21.416 4.72%
2026-04-02 0 22.02 22.02 22.12 21.92 22.32 999,624 22,020,502 22.029 20.63 20.63 20.72 20.53 20.91 1,067,078 20.636 -1.08%
2026-04-01 0 22.26 22.24 22.26 22.02 22.32 712,551 15,829,246 22.215 20.85 20.83 20.85 20.63 20.91 760,633 20.811 1.92%
2026-03-31 0 21.84 21.82 21.84 21.60 22.08 2,813,545 61,187,502 21.747 20.46 20.44 20.46 20.23 20.68 3,003,401 20.373 0.28%
2026-03-30 0 21.78 21.78 21.80 21.46 22.04 1,231,520 26,702,189 21.682 20.40 20.40 20.42 20.10 20.65 1,314,622 20.312 -0.82%
2026-03-27 0 21.96 21.96 22.04 21.42 22.02 1,011,500 22,125,425 21.874 20.57 20.57 20.65 20.07 20.63 1,079,755 20.491 0.27%
2026-03-26 0 21.90 21.90 21.92 21.70 22.26 1,055,500 23,107,510 21.892 20.52 20.52 20.53 20.33 20.85 1,126,724 20.509 -1.88%
2026-03-25 0 22.32 22.32 22.42 22.00 22.50 1,586,500 35,422,129 22.327 20.91 20.91 21.00 20.61 21.08 1,693,556 20.916 0.72%
2026-03-24 0 22.16 22.12 22.16 21.22 22.20 3,376,500 73,763,660 21.846 20.76 20.72 20.76 19.88 20.80 3,604,344 20.465 4.63%
2026-03-23 0 21.18 21.18 21.20 20.98 21.80 3,919,185 83,143,868 21.215 19.84 19.84 19.86 19.65 20.42 4,183,649 19.874 -3.64%
2026-03-20 0 21.98 21.98 22.06 21.84 22.36 3,729,641 82,079,503 22.007 20.59 20.59 20.67 20.46 20.95 3,981,314 20.616 -1.35%
2026-03-19 0 22.28 22.26 22.28 22.22 23.14 1,538,878 34,514,522 22.428 20.87 20.85 20.87 20.82 21.68 1,642,720 21.011 -4.13%
2026-03-18 0 23.24 23.24 23.38 23.06 23.44 886,550 20,645,999 23.288 21.77 21.77 21.90 21.60 21.96 946,374 21.816 1.04%
2026-03-17 0 23.00 23.00 23.02 22.92 23.42 589,542 13,619,009 23.101 21.55 21.55 21.56 21.47 21.94 629,324 21.641 -0.35%
2026-03-16 0 23.08 23.08 23.10 22.78 23.16 347,075 7,980,773 22.994 21.62 21.62 21.64 21.34 21.70 370,495 21.541 -0.35%
2026-03-13 0 23.16 23.16 23.18 22.70 23.16 1,712,500 39,382,838 22.997 21.70 21.70 21.71 21.27 21.70 1,828,058 21.544 -0.09%
2026-03-12 0 23.18 23.08 23.18 22.64 23.50 1,650,268 37,941,264 22.991 21.71 21.62 21.71 21.21 22.01 1,761,627 21.538 -1.53%
2026-03-11 0 23.54 23.50 23.54 23.10 23.80 2,041,500 47,796,255 23.412 22.05 22.01 22.05 21.64 22.30 2,179,259 21.932 1.82%
2026-03-10 0 23.12 23.12 23.16 22.60 23.40 4,709,766 108,692,319 23.078 21.66 21.66 21.70 21.17 21.92 5,027,578 21.619 2.94%
2026-03-09 0 22.46 22.46 22.58 22.02 23.18 3,300,600 74,167,058 22.471 21.04 21.04 21.15 20.63 21.71 3,523,322 21.050 -5.23%
2026-03-06 0 23.70 23.68 23.70 23.42 24.18 2,963,994 70,301,300 23.718 22.20 22.18 22.20 21.94 22.65 3,164,002 22.219 -1.33%
2026-03-05 0 24.02 24.02 24.04 23.50 24.28 3,098,876 74,318,518 23.982 22.50 22.50 22.52 22.01 22.75 3,307,986 22.466 2.30%
2026-03-04 0 23.48 23.48 23.56 23.36 24.20 3,310,848 78,012,463 23.563 22.00 22.00 22.07 21.88 22.67 3,534,262 22.073 -3.29%
2026-03-03 0 24.28 24.28 24.30 24.12 25.20 2,640,072 64,518,170 24.438 22.75 22.75 22.76 22.60 23.61 2,818,222 22.893 -2.02%
2026-03-02 0 24.78 24.78 24.84 24.62 25.30 3,520,500 87,480,488 24.849 23.21 23.21 23.27 23.06 23.70 3,758,061 23.278 -1.74%
2026-02-27 0 25.22 25.22 25.26 24.62 25.32 4,348,990 109,045,640 25.074 23.63 23.63 23.66 23.06 23.72 4,642,457 23.489 2.11%
2026-02-26 0 24.70 24.70 24.72 24.62 26.04 2,498,957 62,807,954 25.134 23.14 23.14 23.16 23.06 24.39 2,667,585 23.545 -4.11%
2026-02-25 0 25.76 25.76 25.78 25.62 26.10 2,023,171 52,268,363 25.835 24.13 24.13 24.15 24.00 24.45 2,159,693 24.202 -0.39%
2026-02-24 0 25.86 25.78 25.86 25.22 26.04 3,220,086 82,428,063 25.598 24.23 24.15 24.23 23.63 24.39 3,437,375 23.980 0.62%
2026-02-23 0 25.70 25.64 25.70 25.30 25.74 1,475,782 37,795,238 25.610 24.08 24.02 24.08 23.70 24.11 1,575,367 23.991 1.18%
2026-02-20 0 25.40 25.38 25.40 25.36 26.08 1,665,228 42,558,364 25.557 23.79 23.78 23.79 23.76 24.43 1,777,596 23.942 -0.70%
2026-02-16 0 25.58 25.46 25.58 25.02 25.58 465,500 11,827,145 25.407 23.96 23.85 23.96 23.44 23.96 496,912 23.801 1.67%
2026-02-13 0 25.16 25.12 25.16 24.56 25.18 1,890,502 47,281,704 25.010 23.57 23.53 23.57 23.01 23.59 2,018,072 23.429 0.64%
2026-02-12 0 25.00 25.00 25.06 24.90 25.60 1,262,820 31,696,308 25.100 23.42 23.42 23.48 23.33 23.98 1,348,034 23.513 -1.57%
2026-02-11 0 25.40 25.30 25.40 24.90 25.40 951,428 23,926,323 25.148 23.79 23.70 23.79 23.33 23.79 1,015,630 23.558 0.47%
2026-02-10 0 25.28 25.26 25.30 24.76 25.36 2,201,299 55,312,323 25.127 23.68 23.66 23.70 23.19 23.76 2,349,841 23.539 1.53%
2026-02-09 0 24.90 24.70 24.90 24.28 25.08 3,250,971 80,541,663 24.775 23.33 23.14 23.33 22.75 23.49 3,470,344 23.209 2.05%
2026-02-06 0 24.40 24.38 24.40 24.04 24.86 1,435,530 34,973,907 24.363 22.86 22.84 22.86 22.52 23.29 1,532,399 22.823 -1.05%
2026-02-05 0 24.66 24.48 24.66 24.24 24.82 1,121,447 27,535,848 24.554 23.10 22.93 23.10 22.71 23.25 1,197,121 23.002 0.49%
2026-02-04 0 24.54 24.46 24.54 24.34 24.94 2,293,268 56,487,395 24.632 22.99 22.91 22.99 22.80 23.36 2,448,016 23.075 0.33%
2026-02-03 0 24.46 24.38 24.46 23.80 24.46 2,084,964 50,606,237 24.272 22.91 22.84 22.91 22.30 22.91 2,225,656 22.738 3.82%
2026-02-02 0 23.56 23.54 23.56 23.24 24.34 1,969,725 46,382,090 23.547 22.07 22.05 22.07 21.77 22.80 2,102,641 22.059 -0.67%
2026-01-30 0 23.72 23.72 24.02 23.72 24.48 3,092,990 74,221,889 23.997 22.22 22.22 22.50 22.22 22.93 3,301,703 22.480 -2.15%
2026-01-29 0 24.24 24.22 24.24 23.54 24.24 3,098,940 74,677,535 24.098 22.71 22.69 22.71 22.05 22.71 3,308,054 22.574 1.59%
2026-01-28 0 23.86 23.84 23.88 23.62 23.94 2,268,214 54,004,736 23.809 22.35 22.33 22.37 22.13 22.43 2,421,271 22.304 0.85%
2026-01-27 0 23.66 23.56 23.66 23.36 23.78 2,535,601 59,860,312 23.608 22.16 22.07 22.16 21.88 22.28 2,706,701 22.116 0.17%
2026-01-26 0 23.62 23.48 23.62 22.86 23.68 4,025,714 94,480,398 23.469 22.13 22.00 22.13 21.41 22.18 4,297,366 21.986 2.70%
2026-01-23 0 23.00 22.98 23.00 22.80 23.10 1,986,668 45,598,711 22.952 21.55 21.53 21.55 21.36 21.64 2,120,727 21.501 0.70%
2026-01-22 0 22.84 22.70 22.84 21.88 23.00 3,534,300 80,138,505 22.675 21.40 21.27 21.40 20.50 21.55 3,772,792 21.241 4.58%
2026-01-21 0 21.84 21.80 21.84 21.42 21.86 1,165,529 25,334,560 21.737 20.46 20.42 20.46 20.07 20.48 1,244,178 20.362 1.11%
2026-01-20 0 21.60 21.52 21.60 21.38 21.76 1,115,228 24,019,438 21.538 20.23 20.16 20.23 20.03 20.38 1,190,483 20.176 -0.46%
2026-01-19 0 21.70 21.60 21.70 21.00 21.90 1,907,569 41,307,539 21.655 20.33 20.23 20.33 19.67 20.52 2,036,290 20.286 1.12%
2026-01-16 0 21.46 21.36 21.46 20.94 21.48 1,779,348 37,934,820 21.320 20.10 20.01 20.10 19.62 20.12 1,899,417 19.972 1.80%
2026-01-15 0 21.08 20.96 21.08 20.76 21.08 1,374,498 28,843,848 20.985 19.75 19.64 19.75 19.45 19.75 1,467,248 19.658 1.15%
2026-01-14 0 20.84 20.68 20.84 20.52 20.90 1,801,716 37,399,059 20.757 19.52 19.37 19.52 19.22 19.58 1,923,294 19.445 1.36%
2026-01-13 0 20.56 20.52 20.56 20.32 20.74 2,680,787 55,001,393 20.517 19.26 19.22 19.26 19.04 19.43 2,861,685 19.220 0.98%
2026-01-12 0 20.36 20.16 20.36 20.04 20.44 2,151,210 43,511,220 20.226 19.07 18.89 19.07 18.77 19.15 2,296,372 18.948 0.79%
2026-01-09 0 20.20 20.04 20.20 19.84 20.20 1,027,000 20,544,910 20.005 18.92 18.77 18.92 18.59 18.92 1,096,301 18.740 0.80%
2026-01-08 0 20.04 20.02 20.04 19.79 20.18 1,297,222 25,980,986 20.028 18.77 18.75 18.77 18.54 18.90 1,384,758 18.762 0.40%
2026-01-07 0 19.96 19.94 19.97 19.71 20.02 959,949 19,073,558 19.869 18.70 18.68 18.71 18.46 18.75 1,024,726 18.613 0.15%
2026-01-06 0 19.93 19.93 19.94 19.80 20.28 1,360,500 27,240,855 20.023 18.67 18.67 18.68 18.55 19.00 1,452,306 18.757 0.05%
2026-01-05 0 19.92 19.92 19.93 19.78 20.46 2,576,710 51,330,162 19.921 18.66 18.66 18.67 18.53 19.17 2,750,584 18.662 -2.64%
2026-01-02 0 20.46 20.38 20.46 20.18 20.52 807,705 16,408,584 20.315 19.17 19.09 19.17 18.90 19.22 862,208 19.031 0.89%
2025-12-31 0 20.28 20.22 20.28 20.18 20.40 378,505 7,665,641 20.252 19.00 18.94 19.00 18.90 19.11 404,046 18.972 -0.59%
2025-12-30 0 20.40 20.30 20.40 20.12 20.58 663,597 13,520,233 20.374 19.11 19.02 19.11 18.85 19.28 708,376 19.086 -0.68%
2025-12-29 0 20.54 20.48 20.54 20.42 20.86 668,935 13,755,981 20.564 19.24 19.19 19.24 19.13 19.54 714,074 19.264 -2.19%
2025-12-24 0 21.00 20.84 21.00 20.64 21.00 369,700 7,734,828 20.922 19.67 19.52 19.67 19.34 19.67 394,647 19.599 0.86%
2025-12-23 0 20.82 20.72 20.82 20.38 21.12 1,546,329 32,278,339 20.874 19.50 19.41 19.50 19.09 19.78 1,650,674 19.555 1.26%
2025-12-22 0 20.56 20.48 20.56 20.12 20.64 1,334,069 27,355,673 20.505 19.26 19.19 19.26 18.85 19.34 1,424,091 19.209 2.49%
2025-12-19 0 20.06 20.06 20.14 20.06 20.40 1,109,770 22,365,747 20.153 18.79 18.79 18.87 18.79 19.11 1,184,656 18.880 -0.69%
2025-12-18 0 20.20 20.14 20.20 20.08 20.26 444,525 8,966,469 20.171 18.92 18.87 18.92 18.81 18.98 474,521 18.896 -0.30%
2025-12-17 0 20.26 20.22 20.26 19.98 20.46 738,209 14,897,752 20.181 18.98 18.94 18.98 18.72 19.17 788,023 18.905 0.90%
2025-12-16 0 20.08 20.08 20.10 20.02 20.78 1,281,020 25,800,699 20.141 18.81 18.81 18.83 18.75 19.47 1,367,462 18.868 -1.18%
2025-12-15 0 20.32 20.32 20.38 20.32 20.64 664,463 13,614,320 20.489 19.04 19.04 19.09 19.04 19.34 709,300 19.194 -1.74%
2025-12-12 0 20.68 20.60 20.68 20.20 20.78 1,886,456 38,914,083 20.628 19.37 19.30 19.37 18.92 19.47 2,013,753 19.324 2.07%
2025-12-11 0 20.26 20.24 20.26 20.04 20.30 351,454 7,109,797 20.230 18.98 18.96 18.98 18.77 19.02 375,170 18.951 -0.10%
2025-12-10 0 20.28 20.14 20.28 19.92 20.42 846,542 17,110,615 20.212 19.00 18.87 19.00 18.66 19.13 903,666 18.935 0.70%
2025-12-09 0 20.14 20.10 20.14 19.88 20.34 876,911 17,607,606 20.079 18.87 18.83 18.87 18.62 19.05 936,084 18.810 -0.59%
2025-12-08 0 20.26 20.24 20.26 20.20 20.68 1,062,006 21,559,087 20.300 18.98 18.96 18.98 18.92 19.37 1,133,669 19.017 -1.46%
2025-12-05 0 20.56 20.50 20.56 20.24 20.66 1,034,228 21,185,312 20.484 19.26 19.20 19.26 18.96 19.35 1,104,017 19.189 -0.39%
2025-12-04 0 20.64 20.60 20.64 20.42 20.66 369,000 7,601,220 20.600 19.34 19.30 19.34 19.13 19.35 393,900 19.297 -0.19%
2025-12-03 0 20.68 20.66 20.68 20.60 21.16 1,367,422 28,407,263 20.774 19.37 19.35 19.37 19.30 19.82 1,459,695 19.461 -1.52%
2025-12-02 0 21.00 20.94 21.00 20.56 21.00 1,470,847 30,571,757 20.785 19.67 19.62 19.67 19.26 19.67 1,570,099 19.471 1.55%
2025-12-01 0 20.68 20.66 20.68 20.42 21.48 3,265,539 67,425,416 20.648 19.37 19.35 19.37 19.13 20.12 3,485,895 19.342 -1.71%
2025-11-28 0 21.04 21.02 21.04 20.86 21.18 611,547 12,866,091 21.039 19.71 19.69 19.71 19.54 19.84 652,814 19.709 -0.94%
2025-11-27 0 21.24 21.22 21.24 21.16 21.46 1,161,333 24,766,895 21.326 19.90 19.88 19.90 19.82 20.10 1,239,699 19.978 -0.28%
2025-11-26 0 21.30 21.26 21.30 21.10 21.42 916,811 19,545,846 21.319 19.95 19.92 19.95 19.77 20.07 978,677 19.972 0.95%
2025-11-25 0 21.10 21.08 21.10 21.02 21.44 1,268,813 26,878,747 21.184 19.77 19.75 19.77 19.69 20.08 1,354,432 19.845 0.48%
2025-11-24 0 21.00 21.00 21.02 20.42 21.06 1,413,200 29,565,143 20.921 19.67 19.67 19.69 19.13 19.73 1,508,562 19.598 2.74%
2025-11-21 0 20.44 20.42 20.44 20.36 20.94 798,644 16,353,753 20.477 19.15 19.13 19.15 19.07 19.62 852,536 19.182 -2.48%
2025-11-20 0 20.96 20.90 20.96 20.68 21.20 895,642 18,720,394 20.902 19.64 19.58 19.64 19.37 19.86 956,079 19.580 0.19%
2025-11-19 0 20.92 20.90 20.92 20.68 21.26 777,195 16,265,770 20.929 19.60 19.58 19.60 19.37 19.92 829,640 19.606 -0.29%
2025-11-18 0 20.98 20.90 20.98 20.86 21.48 1,076,729 22,673,739 21.058 19.65 19.58 19.65 19.54 20.12 1,149,386 19.727 -3.23%
2025-11-17 0 21.68 21.62 21.68 21.26 21.68 1,768,804 38,114,218 21.548 20.31 20.25 20.31 19.92 20.31 1,888,162 20.186 1.03%
2025-11-14 0 21.46 21.40 21.46 20.90 21.62 1,305,500 27,987,580 21.438 20.10 20.05 20.10 19.58 20.25 1,393,594 20.083 -0.83%
2025-11-13 0 21.64 21.62 21.64 21.34 21.66 1,651,589 35,590,031 21.549 20.27 20.25 20.27 19.99 20.29 1,763,037 20.187 0.74%
2025-11-12 0 21.48 21.42 21.48 20.52 21.66 3,545,485 75,397,939 21.266 20.12 20.07 20.12 19.22 20.29 3,784,732 19.922 4.37%
2025-11-11 0 20.58 20.54 20.58 20.32 20.72 1,163,372 23,819,233 20.474 19.28 19.24 19.28 19.04 19.41 1,241,875 19.180 1.08%
2025-11-10 0 20.36 20.32 20.36 19.97 20.42 1,379,399 27,910,884 20.234 19.07 19.04 19.07 18.71 19.13 1,472,480 18.955 1.29%
2025-11-07 0 20.10 20.06 20.10 19.80 20.10 751,754 15,057,711 20.030 18.83 18.79 18.83 18.55 18.83 802,482 18.764 0.50%
2025-11-06 0 20.00 20.00 20.02 19.82 20.00 829,161 16,525,270 19.930 18.74 18.74 18.75 18.57 18.74 885,112 18.670 1.42%
2025-11-05 0 19.72 19.72 19.75 19.24 19.84 1,942,212 38,264,854 19.702 18.47 18.47 18.50 18.02 18.59 2,073,271 18.456 0.20%
2025-11-04 0 19.68 19.66 19.68 19.54 19.82 2,464,510 48,518,844 19.687 18.44 18.42 18.44 18.30 18.57 2,630,813 18.443 0.41%
2025-11-03 0 19.60 19.58 19.60 19.34 19.65 2,122,568 41,333,841 19.474 18.36 18.34 18.36 18.12 18.41 2,265,797 18.243 0.20%
2025-10-31 0 19.56 19.55 19.56 19.50 19.76 1,334,389 26,154,293 19.600 18.32 18.31 18.32 18.27 18.51 1,424,433 18.361 -1.01%
2025-10-30 0 19.76 19.73 19.76 19.51 20.44 3,438,595 67,912,947 19.750 18.51 18.48 18.51 18.28 19.15 3,670,629 18.502 -2.18%
2025-10-28 0 20.20 20.18 20.20 20.02 20.56 1,339,487 27,001,882 20.158 18.92 18.90 18.92 18.75 19.26 1,429,875 18.884 -1.27%
2025-10-27 0 20.46 20.42 20.46 20.28 20.66 981,401 20,033,234 20.413 19.17 19.13 19.17 19.00 19.35 1,047,625 19.123 0.20%
2025-10-24 0 20.42 20.40 20.42 20.20 20.60 972,889 19,808,034 20.360 19.13 19.11 19.13 18.92 19.30 1,038,539 19.073 -0.20%
2025-10-23 0 20.46 20.38 20.46 20.18 20.50 741,850 15,113,216 20.372 19.17 19.09 19.17 18.90 19.20 791,909 19.085 0.39%
2025-10-22 0 20.38 20.36 20.38 20.20 20.54 865,450 17,658,289 20.404 19.09 19.07 19.09 18.92 19.24 923,850 19.114 0.39%
2025-10-21 0 20.30 20.30 20.32 20.22 20.70 921,724 18,826,673 20.425 19.02 19.02 19.04 18.94 19.39 983,921 19.134 -0.59%
2025-10-20 0 20.42 20.38 20.46 19.97 20.46 933,320 18,924,531 20.277 19.13 19.09 19.17 18.71 19.17 996,300 18.995 2.20%
2025-10-17 0 19.98 19.97 19.98 19.87 20.30 1,404,400 28,109,232 20.015 18.72 18.71 18.72 18.61 19.02 1,499,168 18.750 -1.48%
2025-10-16 0 20.28 20.26 20.28 20.04 20.78 1,100,228 22,226,780 20.202 19.00 18.98 19.00 18.77 19.47 1,174,471 18.925 -1.27%
2025-10-15 0 20.54 20.52 20.54 20.18 20.58 878,506 18,014,147 20.505 19.24 19.22 19.24 18.90 19.28 937,787 19.209 0.49%
2025-10-14 0 20.44 20.42 20.44 20.34 20.76 893,980 18,297,658 20.468 19.15 19.13 19.15 19.05 19.45 954,305 19.174 -0.49%
2025-10-13 0 20.54 20.54 20.56 20.00 20.98 1,628,538 33,161,006 20.362 19.24 19.24 19.26 18.74 19.65 1,738,431 19.075 -2.47%
2025-10-10 0 21.06 21.00 21.06 20.64 21.08 1,059,500 22,226,822 20.979 19.73 19.67 19.73 19.34 19.75 1,130,994 19.652 1.06%
2025-10-09 0 20.84 20.78 20.84 20.44 20.94 1,568,082 32,539,905 20.751 19.52 19.47 19.52 19.15 19.62 1,673,895 19.440 2.86%
2025-10-08 0 20.26 20.24 20.26 20.06 20.98 1,185,180 23,971,808 20.226 18.98 18.96 18.98 18.79 19.65 1,265,155 18.948 -0.49%
2025-10-06 0 20.36 20.34 20.36 20.32 20.80 748,764 15,288,459 20.418 19.07 19.05 19.07 19.04 19.49 799,290 19.128 -2.21%
2025-10-03 0 20.82 20.80 20.82 20.64 21.18 1,647,787 34,392,239 20.872 19.50 19.49 19.50 19.34 19.84 1,758,978 19.552 -1.42%
2025-10-02 0 21.12 21.12 21.14 20.84 21.30 1,558,968 32,955,805 21.140 19.78 19.78 19.80 19.52 19.95 1,664,166 19.803 1.34%
2025-09-30 0 20.84 20.82 20.84 20.52 21.22 2,118,186 43,976,168 20.761 19.52 19.50 19.52 19.22 19.88 2,261,120 19.449 -1.23%
2025-09-29 0 21.10 21.10 21.12 20.64 21.24 1,083,500 22,822,860 21.064 19.77 19.77 19.78 19.34 19.90 1,156,614 19.732 1.34%
2025-09-26 0 20.82 20.80 20.82 20.54 20.82 845,889 17,511,920 20.702 19.50 19.49 19.50 19.24 19.50 902,969 19.394 0.10%
2025-09-25 0 20.80 20.80 20.82 20.52 21.06 2,207,679 46,029,282 20.850 19.49 19.49 19.50 19.22 19.73 2,356,652 19.532 -0.48%
2025-09-24 0 20.90 20.88 20.90 20.86 21.50 1,352,555 28,346,507 20.958 19.58 19.56 19.58 19.54 20.14 1,443,824 19.633 0.19%
2025-09-23 0 20.86 20.86 20.94 20.76 21.02 1,401,132 29,231,670 20.863 19.54 19.54 19.62 19.45 19.69 1,495,679 19.544 -1.04%
2025-09-22 0 21.08 21.04 21.08 20.82 21.44 1,903,526 40,066,183 21.048 19.75 19.71 19.75 19.50 20.08 2,031,975 19.718 -1.22%
2025-09-19 0 21.34 21.34 21.44 21.10 21.76 3,256,037 69,502,453 21.346 19.99 19.99 20.08 19.77 20.38 3,475,752 19.996 -1.48%
2025-09-18 0 21.66 21.66 21.68 21.32 21.98 1,546,000 33,626,310 21.751 20.29 20.29 20.31 19.97 20.59 1,650,323 20.376 -1.46%
2025-09-17 0 21.98 21.94 21.98 21.76 22.04 2,115,570 46,429,264 21.946 20.59 20.55 20.59 20.38 20.65 2,258,327 20.559 0.64%
2025-09-16 0 21.84 21.76 21.84 21.64 21.98 1,894,604 41,251,578 21.773 20.46 20.38 20.46 20.27 20.59 2,022,450 20.397 0.37%
2025-09-15 0 21.76 21.76 21.78 21.56 22.00 1,823,600 39,616,411 21.724 20.38 20.38 20.40 20.20 20.61 1,946,655 20.351 -0.37%
2025-09-12 0 21.84 21.80 21.84 21.46 21.84 1,324,194 28,772,473 21.728 20.46 20.42 20.46 20.10 20.46 1,413,550 20.355 1.68%
2025-09-11 0 21.48 21.48 21.50 20.66 21.74 3,343,869 71,636,223 21.423 20.12 20.12 20.14 19.35 20.37 3,569,511 20.069 2.87%
2025-09-10 0 20.88 20.86 20.88 20.00 20.88 3,210,260 66,348,302 20.668 19.56 19.54 19.56 18.74 19.56 3,426,886 19.361 3.37%
2025-09-09 0 20.60 20.52 20.60 20.12 20.78 2,688,602 55,285,084 20.563 18.92 18.85 18.92 18.48 19.09 2,926,859 18.889 2.39%
2025-09-08 0 20.12 20.08 20.12 19.98 20.52 2,097,040 42,116,627 20.084 18.48 18.45 18.48 18.35 18.85 2,282,874 18.449 -1.47%
2025-09-05 0 20.42 20.20 20.42 19.32 20.42 11,610,165 231,059,231 19.901 18.76 18.56 18.76 17.75 18.76 12,639,028 18.281 4.34%
2025-09-04 0 19.57 19.57 19.58 19.40 20.00 5,364,995 105,341,384 19.635 17.98 17.98 17.99 17.82 18.37 5,840,427 18.037 -0.86%
2025-09-03 0 19.74 19.73 19.74 19.53 20.30 5,493,032 108,134,660 19.686 18.13 18.12 18.13 17.94 18.65 5,979,811 18.083 -1.40%
2025-09-02 0 20.02 20.02 20.04 19.88 20.38 2,283,500 45,648,182 19.990 18.39 18.39 18.41 18.26 18.72 2,485,858 18.363 -0.30%
2025-09-01 0 20.08 20.06 20.08 19.98 20.44 1,873,480 37,697,492 20.122 18.45 18.43 18.45 18.35 18.78 2,039,503 18.484 -0.30%
2025-08-29 0 20.14 20.14 20.18 19.98 20.80 2,457,500 49,553,420 20.164 18.50 18.50 18.54 18.35 19.11 2,675,277 18.523 -0.40%
2025-08-28 0 20.22 20.22 20.26 20.08 20.58 1,790,244 36,282,013 20.267 18.57 18.57 18.61 18.45 18.90 1,948,891 18.617 -0.39%
2025-08-27 0 20.30 20.30 20.32 20.22 21.18 1,952,400 39,910,763 20.442 18.65 18.65 18.67 18.57 19.46 2,125,417 18.778 -2.50%
2025-08-26 0 20.82 20.80 20.82 20.76 21.40 3,138,500 65,879,531 20.991 19.13 19.11 19.13 19.07 19.66 3,416,626 19.282 -0.95%
2025-08-25 0 21.02 20.92 21.02 20.76 21.34 3,072,350 64,682,730 21.053 19.31 19.22 19.31 19.07 19.60 3,344,614 19.339 1.25%
2025-08-22 0 20.76 20.74 20.76 20.44 21.14 1,587,118 32,814,562 20.676 19.07 19.05 19.07 18.78 19.42 1,727,764 18.992 -1.80%
2025-08-21 0 21.14 21.06 21.14 20.52 21.54 2,854,462 60,522,842 21.203 19.42 19.35 19.42 18.85 19.79 3,107,417 19.477 2.13%
2025-08-20 0 20.70 20.62 20.70 19.89 20.94 2,975,199 61,294,799 20.602 19.01 18.94 19.01 18.27 19.24 3,238,854 18.925 2.68%
2025-08-19 0 20.16 20.12 20.16 19.79 20.30 2,738,922 54,756,832 19.992 18.52 18.48 18.52 18.18 18.65 2,981,638 18.365 -0.40%
2025-08-18 0 20.24 20.24 20.26 20.14 20.78 1,604,782 32,705,549 20.380 18.59 18.59 18.61 18.50 19.09 1,746,994 18.721 -2.50%
2025-08-15 0 20.76 20.74 20.76 20.64 21.58 1,312,000 27,395,285 20.881 19.07 19.05 19.07 18.96 19.82 1,428,266 19.181 -3.35%
2025-08-14 0 21.48 21.46 21.48 21.36 21.94 1,231,500 26,495,790 21.515 19.73 19.71 19.73 19.62 20.15 1,340,632 19.764 0.56%
2025-08-13 0 21.36 21.32 21.36 21.20 21.54 769,792 16,407,144 21.314 19.62 19.58 19.62 19.47 19.79 838,009 19.579 -0.28%
2025-08-12 0 21.42 21.36 21.42 21.20 21.64 850,182 18,168,171 21.370 19.68 19.62 19.68 19.47 19.88 925,523 19.630 -1.74%
2025-08-11 0 21.80 21.70 21.80 21.44 21.90 1,240,542 26,986,852 21.754 20.03 19.93 20.03 19.69 20.12 1,350,476 19.983 1.68%
2025-08-08 0 21.44 21.40 21.44 21.24 21.68 699,043 14,957,966 21.398 19.69 19.66 19.69 19.51 19.92 760,990 19.656 -0.19%
2025-08-07 0 21.48 21.42 21.48 21.18 21.74 1,536,414 33,104,966 21.547 19.73 19.68 19.73 19.46 19.97 1,672,567 19.793 1.13%
2025-08-06 0 21.24 21.18 21.24 21.14 21.40 1,072,343 22,776,627 21.240 19.51 19.46 19.51 19.42 19.66 1,167,371 19.511 0.47%
2025-08-05 0 21.14 21.06 21.14 20.76 21.14 1,043,058 21,964,023 21.057 19.42 19.35 19.42 19.07 19.42 1,135,491 19.343 1.83%
2025-08-04 0 20.76 20.74 20.76 20.46 20.82 1,012,643 20,961,787 20.700 19.07 19.05 19.07 18.79 19.13 1,102,381 19.015 0.53%
2025-08-01 0 20.65 20.65 20.70 20.50 21.50 1,285,500 26,668,135 20.745 18.97 18.97 19.01 18.83 19.75 1,399,418 19.057 -1.67%
2025-07-31 0 21.00 20.95 21.00 20.80 21.30 2,881,700 60,730,050 21.074 19.29 19.24 19.29 19.11 19.57 3,137,069 19.359 0.48%
2025-07-30 0 20.90 20.85 20.90 20.70 21.30 2,099,000 43,818,450 20.876 19.20 19.15 19.20 19.01 19.57 2,285,008 19.176 -2.34%
2025-07-29 0 21.40 21.30 21.40 20.70 21.40 2,671,500 56,409,399 21.115 19.66 19.57 19.66 19.01 19.66 2,908,242 19.396 2.15%
2025-07-28 0 20.95 20.80 20.95 20.55 21.00 1,471,500 30,626,060 20.813 19.24 19.11 19.24 18.88 19.29 1,601,901 19.119 2.20%
2025-07-25 0 20.50 20.50 20.55 20.25 20.85 2,679,500 55,003,162 20.527 18.83 18.83 18.88 18.60 19.15 2,916,950 18.856 0.74%
2025-07-24 0 20.35 20.35 20.40 20.10 20.50 2,679,396 54,309,796 20.269 18.69 18.69 18.74 18.46 18.83 2,916,837 18.619 -0.25%
2025-07-23 0 20.40 20.25 20.40 20.25 20.95 2,395,000 49,093,358 20.498 18.74 18.60 18.74 18.60 19.24 2,607,239 18.830 -1.21%
2025-07-22 0 20.65 20.60 20.65 20.50 21.25 1,948,269 40,558,266 20.818 18.97 18.92 18.97 18.83 19.52 2,120,920 19.123 -0.24%
2025-07-21 0 20.70 20.60 20.70 20.20 20.95 1,903,200 39,463,685 20.735 19.01 18.92 19.01 18.56 19.24 2,071,857 19.047 1.22%
2025-07-18 0 20.45 20.40 20.45 19.80 20.50 955,500 19,459,725 20.366 18.79 18.74 18.79 18.19 18.83 1,040,174 18.708 0.25%
2025-07-17 0 20.40 20.25 20.40 19.90 20.40 959,600 19,489,691 20.310 18.74 18.60 18.74 18.28 18.74 1,044,637 18.657 1.24%
2025-07-16 0 20.15 20.10 20.15 20.10 20.45 1,425,051 28,889,772 20.273 18.51 18.46 18.51 18.46 18.79 1,551,335 18.623 -1.23%
2025-07-15 0 20.40 20.30 20.40 19.90 20.40 1,460,100 29,524,690 20.221 18.74 18.65 18.74 18.28 18.74 1,589,490 18.575 0.49%
2025-07-14 0 20.30 20.25 20.30 19.92 20.40 1,358,800 27,480,064 20.224 18.65 18.60 18.65 18.30 18.74 1,479,213 18.577 2.01%
2025-07-11 0 19.90 19.86 19.90 19.48 20.20 3,209,442 63,995,050 19.940 18.28 18.24 18.28 17.89 18.56 3,493,855 18.316 2.05%
2025-07-10 0 19.50 19.48 19.50 19.42 19.88 2,399,102 46,926,728 19.560 17.91 17.89 17.91 17.84 18.26 2,611,704 17.968 -1.61%
2025-07-09 0 19.82 19.80 19.82 19.54 20.40 4,366,699 86,245,786 19.751 18.21 18.19 18.21 17.95 18.74 4,753,665 18.143 -2.84%
2025-07-08 0 20.40 20.35 20.40 20.25 20.70 876,091 17,844,733 20.369 18.74 18.69 18.74 18.60 19.01 953,728 18.711 -1.45%
2025-07-07 0 20.70 20.60 20.70 20.45 20.90 1,453,000 29,973,275 20.629 19.01 18.92 19.01 18.79 19.20 1,581,761 18.949 -0.48%
2025-07-04 0 20.80 20.75 20.80 20.15 20.85 2,318,200 47,670,264 20.563 19.11 19.06 19.11 18.51 19.15 2,523,633 18.890 -0.24%
2025-07-03 0 20.85 20.80 20.85 20.45 21.10 2,160,017 44,819,815 20.750 19.15 19.11 19.15 18.79 19.38 2,351,432 19.061 0.24%
2025-07-02 0 20.80 20.70 20.80 20.35 21.10 3,818,316 79,336,532 20.778 19.11 19.01 19.11 18.69 19.38 4,156,685 19.086 2.72%
2025-06-30 0 20.25 20.20 20.25 20.10 20.65 3,010,646 60,981,009 20.255 18.60 18.56 18.60 18.46 18.97 3,277,442 18.606 -0.98%
2025-06-27 0 20.45 20.40 20.45 20.05 20.85 2,850,060 57,986,099 20.346 18.79 18.74 18.79 18.42 19.15 3,102,625 18.689 -1.45%
2025-06-26 0 20.75 20.70 20.75 20.35 20.85 1,625,876 33,427,523 20.560 19.06 19.01 19.06 18.69 19.15 1,769,957 18.886 0.48%
2025-06-25 0 20.65 20.55 20.65 19.60 20.80 6,217,826 126,639,358 20.367 18.97 18.88 18.97 18.00 19.11 6,768,834 18.709 5.57%
2025-06-24 0 19.56 19.54 19.56 19.28 19.80 3,383,100 66,304,935 19.599 17.97 17.95 17.97 17.71 18.19 3,682,902 18.003 2.19%
2025-06-23 0 19.14 19.06 19.14 18.60 19.20 5,542,000 106,020,840 19.130 17.58 17.51 17.58 17.09 17.64 6,033,118 17.573 1.81%
2025-06-20 0 18.80 18.80 18.82 18.24 18.86 2,061,836 38,688,499 18.764 17.27 17.27 17.29 16.76 17.32 2,244,551 17.237 1.95%
2025-06-19 0 18.44 18.40 18.44 18.30 18.66 1,086,500 19,986,651 18.395 16.94 16.90 16.94 16.81 17.14 1,182,783 16.898 -1.50%
2025-06-18 0 18.72 18.68 18.72 18.52 19.16 1,107,500 20,668,300 18.662 17.20 17.16 17.20 17.01 17.60 1,205,644 17.143 -1.99%
2025-06-17 0 19.10 19.04 19.10 18.90 19.40 1,093,552 20,817,583 19.037 17.55 17.49 17.55 17.36 17.82 1,190,460 17.487 -1.55%
2025-06-16 0 19.40 19.36 19.40 18.86 19.40 1,834,058 35,406,265 19.305 17.82 17.78 17.82 17.32 17.82 1,996,588 17.733 2.11%
2025-06-13 0 19.00 18.92 19.00 18.72 19.18 999,670 18,888,603 18.895 17.45 17.38 17.45 17.20 17.62 1,088,258 17.357 0.00%
2025-06-12 0 19.00 18.94 19.00 18.90 19.34 954,500 18,203,550 19.071 17.45 17.40 17.45 17.36 17.77 1,039,085 17.519 -1.14%
2025-06-11 0 19.22 19.14 19.22 18.74 19.28 2,563,100 49,024,064 19.127 17.66 17.58 17.66 17.21 17.71 2,790,235 17.570 1.69%
2025-06-10 0 18.90 18.80 18.90 18.66 19.16 1,521,376 28,773,828 18.913 17.36 17.27 17.36 17.14 17.60 1,656,196 17.373 1.72%
2025-06-09 0 18.58 18.54 18.58 18.42 18.82 1,812,775 33,941,634 18.724 17.07 17.03 17.07 16.92 17.29 1,973,419 17.199 -2.11%
2025-06-06 0 18.98 18.74 18.98 18.10 18.98 5,139,390 96,331,396 18.744 17.43 17.21 17.43 16.63 17.43 5,594,830 17.218 3.49%
2025-06-05 0 18.34 18.32 18.34 18.28 18.68 1,254,500 23,082,900 18.400 16.85 16.83 16.85 16.79 17.16 1,365,671 16.902 0.22%
2025-06-04 0 18.30 18.26 18.32 18.26 18.90 1,352,962 24,876,762 18.387 16.81 16.77 16.83 16.77 17.36 1,472,858 16.890 -3.07%
2025-06-03 0 18.88 18.82 18.88 18.44 19.36 1,761,900 33,150,584 18.815 17.34 17.29 17.34 16.94 17.78 1,918,035 17.284 1.61%
2025-06-02 0 18.58 18.56 18.58 18.22 18.62 772,000 14,222,614 18.423 17.07 17.05 17.07 16.74 17.10 840,413 16.923 -1.38%
2025-05-30 0 18.84 18.82 18.84 18.62 18.88 1,424,719 26,803,034 18.813 17.31 17.29 17.31 17.10 17.34 1,550,974 17.281 0.86%
2025-05-29 0 18.68 18.66 18.68 18.54 18.78 845,500 15,799,544 18.687 17.16 17.14 17.16 17.03 17.25 920,426 17.165 0.32%
2025-05-28 0 18.62 18.60 18.62 18.46 18.78 1,228,000 22,876,860 18.629 17.10 17.09 17.10 16.96 17.25 1,336,822 17.113 1.42%
2025-05-27 0 18.36 18.32 18.36 18.18 18.40 2,175,000 39,773,905 18.287 16.87 16.83 16.87 16.70 16.90 2,367,743 16.798 1.38%
2025-05-26 0 19.06 19.06 19.08 19.04 19.50 3,209,000 61,345,329 19.117 16.64 16.64 16.65 16.62 17.02 3,676,626 16.685 -1.75%
2025-05-23 0 19.40 19.32 19.40 19.00 19.48 1,516,775 29,210,059 19.258 16.93 16.86 16.93 16.58 17.00 1,737,804 16.809 1.04%
2025-05-22 0 19.20 19.18 19.20 19.06 19.60 2,468,284 47,859,388 19.390 16.76 16.74 16.76 16.64 17.11 2,827,970 16.924 -2.34%
2025-05-21 0 19.66 19.64 19.66 19.50 19.90 787,127 15,441,138 19.617 17.16 17.14 17.16 17.02 17.37 901,830 17.122 0.61%
2025-05-20 0 19.54 19.52 19.54 19.24 19.66 1,092,707 21,274,899 19.470 17.05 17.04 17.05 16.79 17.16 1,251,940 16.994 0.21%
2025-05-19 0 19.50 19.48 19.50 19.32 19.70 1,042,156 20,357,838 19.534 17.02 17.00 17.02 16.86 17.19 1,194,022 17.050 0.52%
2025-05-16 0 19.40 19.38 19.40 19.18 19.64 1,278,551 24,719,620 19.334 16.93 16.92 16.93 16.74 17.14 1,464,866 16.875 -1.62%
2025-05-15 0 19.72 19.70 19.72 19.50 19.94 2,052,200 40,491,682 19.731 17.21 17.19 17.21 17.02 17.40 2,351,253 17.221 0.92%
2025-05-14 0 19.54 19.54 19.56 19.46 19.94 4,300,403 84,578,339 19.668 17.05 17.05 17.07 16.98 17.40 4,927,072 17.166 -2.01%
2025-05-13 0 19.94 19.92 19.94 19.22 20.20 5,073,048 101,160,435 19.941 17.40 17.39 17.40 16.78 17.63 5,812,309 17.405 1.94%
2025-05-12 0 19.56 19.56 19.62 19.20 19.68 2,624,500 51,245,240 19.526 17.07 17.07 17.12 16.76 17.18 3,006,951 17.042 0.00%
2025-05-09 0 19.56 19.52 19.56 19.22 19.56 3,153,076 61,219,529 19.416 17.07 17.04 17.07 16.78 17.07 3,612,553 16.946 2.41%
2025-05-08 0 19.10 19.10 19.18 18.92 19.32 3,892,337 74,472,243 19.133 16.67 16.67 16.74 16.51 16.86 4,459,541 16.700 0.00%
2025-05-07 0 19.10 19.04 19.10 18.58 19.44 4,753,672 90,828,160 19.107 16.67 16.62 16.67 16.22 16.97 5,446,393 16.677 2.25%
2025-05-06 0 18.68 18.66 18.68 18.62 18.90 1,994,500 37,368,030 18.736 16.30 16.29 16.30 16.25 16.50 2,285,145 16.353 0.43%
2025-05-02 0 18.60 18.54 18.60 18.30 18.68 989,475 18,341,262 18.536 16.23 16.18 16.23 15.97 16.30 1,133,665 16.179 2.09%
2025-04-30 0 18.22 18.22 18.24 17.90 18.44 2,679,540 48,833,074 18.224 15.90 15.90 15.92 15.62 16.09 3,070,011 15.906 -0.22%
2025-04-29 0 18.26 18.24 18.26 18.10 18.44 1,817,014 33,227,230 18.287 15.94 15.92 15.94 15.80 16.09 2,081,795 15.961 0.88%
2025-04-28 0 18.10 18.06 18.10 17.64 18.16 3,412,512 61,433,707 18.002 15.80 15.76 15.80 15.40 15.85 3,909,794 15.713 2.96%
2025-04-25 0 17.58 17.56 17.58 17.58 18.68 6,940,100 125,599,669 18.098 15.34 15.33 15.34 15.34 16.30 7,951,434 15.796 -3.51%
2025-04-24 0 18.22 18.20 18.22 17.76 18.22 2,723,267 49,137,254 18.043 15.90 15.89 15.90 15.50 15.90 3,120,110 15.749 1.56%
2025-04-23 0 17.94 17.86 17.94 17.66 17.96 2,364,510 42,217,354 17.855 15.66 15.59 15.66 15.41 15.68 2,709,074 15.584 1.59%
2025-04-22 0 17.66 17.64 17.66 17.10 17.68 1,563,115 27,398,192 17.528 15.41 15.40 15.41 14.93 15.43 1,790,897 15.299 2.20%
2025-04-17 0 17.28 17.28 17.32 16.88 17.46 1,365,636 23,593,306 17.276 15.08 15.08 15.12 14.73 15.24 1,564,641 15.079 1.29%
2025-04-16 0 17.06 17.04 17.06 16.76 17.38 1,851,346 31,390,308 16.955 14.89 14.87 14.89 14.63 15.17 2,121,130 14.799 -0.47%
2025-04-15 0 17.14 17.14 17.16 17.12 17.58 1,401,754 24,191,409 17.258 14.96 14.96 14.98 14.94 15.34 1,606,022 15.063 -1.72%
2025-04-14 0 17.44 17.42 17.44 17.26 17.58 1,022,258 17,803,166 17.416 15.22 15.20 15.22 15.06 15.34 1,171,225 15.200 1.75%
2025-04-11 0 17.14 17.14 17.16 16.90 17.22 2,563,899 43,850,031 17.103 14.96 14.96 14.98 14.75 15.03 2,937,519 14.928 -0.35%
2025-04-10 0 17.20 17.14 17.20 17.04 17.52 1,166,542 20,147,516 17.271 15.01 14.96 15.01 14.87 15.29 1,336,534 15.074 1.06%
2025-04-09 0 17.02 17.00 17.02 16.42 17.08 2,617,340 43,990,593 16.807 14.86 14.84 14.86 14.33 14.91 2,998,747 14.670 -0.47%
2025-04-08 0 17.10 17.10 17.12 16.88 17.34 2,375,028 40,526,452 17.064 14.93 14.93 14.94 14.73 15.13 2,721,125 14.893 0.59%
2025-04-07 0 17.00 16.98 17.00 16.88 17.90 4,694,992 81,362,193 17.330 14.84 14.82 14.84 14.73 15.62 5,379,162 15.125 -8.60%
2025-04-03 0 18.60 18.58 18.60 18.18 18.74 2,440,498 45,393,591 18.600 16.23 16.22 16.23 15.87 16.36 2,796,135 16.234 0.76%
2025-04-02 0 18.46 18.44 18.46 17.96 18.48 1,223,000 22,344,469 18.270 16.11 16.09 16.11 15.68 16.13 1,401,220 15.946 0.44%
2025-04-01 0 18.38 18.34 18.38 18.24 18.56 1,563,500 28,744,660 18.385 16.04 16.01 16.04 15.92 16.20 1,791,338 16.046 0.22%
2025-03-31 0 18.34 18.32 18.34 18.02 18.48 1,234,033 22,556,941 18.279 16.01 15.99 16.01 15.73 16.13 1,413,860 15.954 -0.54%
2025-03-28 0 18.44 18.40 18.44 18.30 18.68 2,038,456 37,593,629 18.442 16.09 16.06 16.09 15.97 16.30 2,335,507 16.097 0.00%
2025-03-27 0 18.44 18.42 18.44 18.08 18.74 3,040,500 55,753,615 18.337 16.09 16.08 16.09 15.78 16.36 3,483,572 16.005 -1.81%
2025-03-26 0 18.78 18.74 18.78 18.20 18.94 2,697,042 50,510,631 18.728 16.39 16.36 16.39 15.89 16.53 3,090,064 16.346 3.19%
2025-03-25 0 18.20 18.20 18.22 17.94 18.50 3,115,446 56,675,535 18.192 15.89 15.89 15.90 15.66 16.15 3,569,439 15.878 -0.55%
2025-03-24 0 18.30 18.26 18.30 17.92 18.46 2,021,000 36,638,207 18.129 15.97 15.94 15.97 15.64 16.11 2,315,507 15.823 -0.44%
2025-03-21 0 18.38 18.32 18.38 17.80 18.96 9,603,100 175,105,814 18.234 16.04 15.99 16.04 15.54 16.55 11,002,495 15.915 -2.23%
2025-03-20 0 18.80 18.74 18.80 18.50 19.44 4,371,679 83,211,147 19.034 16.41 16.36 16.41 16.15 16.97 5,008,734 16.613 0.32%
2025-03-19 0 18.74 18.70 18.74 18.34 19.04 4,750,180 89,087,242 18.754 16.36 16.32 16.36 16.01 16.62 5,442,392 16.369 1.41%
2025-03-18 0 18.48 18.48 18.50 17.34 18.66 2,791,293 51,117,903 18.313 16.13 16.13 16.15 15.13 16.29 3,198,049 15.984 1.09%
2025-03-17 0 18.28 18.26 18.28 18.20 18.80 2,989,101 55,251,668 18.484 15.95 15.94 15.95 15.89 16.41 3,424,683 16.133 -1.40%
2025-03-14 0 18.54 18.52 18.54 18.00 18.60 4,437,900 81,678,656 18.405 16.18 16.16 16.18 15.71 16.23 5,084,605 16.064 2.89%
2025-03-13 0 18.02 18.02 18.08 17.52 18.16 5,038,658 90,035,172 17.869 15.73 15.73 15.78 15.29 15.85 5,772,908 15.596 3.21%
2025-03-12 0 17.46 17.44 17.46 17.32 17.66 1,552,536 27,144,030 17.484 15.24 15.22 15.24 15.12 15.41 1,778,777 15.260 0.81%
2025-03-11 0 17.32 17.32 17.40 16.80 17.46 2,154,138 37,224,834 17.281 15.12 15.12 15.19 14.66 15.24 2,468,046 15.083 0.81%
2025-03-10 0 17.18 17.18 17.20 17.10 17.70 2,714,331 46,950,684 17.297 14.99 14.99 15.01 14.93 15.45 3,109,872 15.097 -0.35%
2025-03-07 0 17.24 17.24 17.26 17.24 17.66 2,345,502 40,881,679 17.430 15.05 15.05 15.06 15.05 15.41 2,687,296 15.213 -2.05%
2025-03-06 0 17.60 17.60 17.68 16.90 17.76 4,181,658 73,019,936 17.462 15.36 15.36 15.43 14.75 15.50 4,791,023 15.241 4.14%
2025-03-05 0 16.90 16.86 16.90 16.40 17.02 3,054,350 51,490,460 16.858 14.75 14.72 14.75 14.31 14.86 3,499,440 14.714 1.44%
2025-03-04 0 16.66 16.64 16.66 16.16 16.74 2,386,292 39,454,457 16.534 14.54 14.52 14.54 14.10 14.61 2,734,030 14.431 1.83%
2025-03-03 0 16.36 16.34 16.36 15.98 16.56 2,088,043 34,195,116 16.377 14.28 14.26 14.28 13.95 14.45 2,392,320 14.294 2.25%
2025-02-28 0 16.00 16.00 16.04 15.82 16.28 2,739,975 43,729,041 15.960 13.96 13.96 14.00 13.81 14.21 3,139,253 13.930 -1.96%
2025-02-27 0 16.32 16.32 16.36 16.24 16.66 1,845,809 30,194,240 16.358 14.24 14.24 14.28 14.17 14.54 2,114,786 14.278 -1.45%
2025-02-26 0 16.56 16.54 16.56 15.96 16.70 3,507,950 57,884,707 16.501 14.45 14.44 14.45 13.93 14.58 4,019,140 14.402 4.02%
2025-02-25 0 15.92 15.92 15.96 15.86 16.12 3,019,199 48,256,733 15.983 13.90 13.90 13.93 13.84 14.07 3,459,167 13.950 -1.85%
2025-02-24 0 16.22 16.20 16.22 15.38 16.40 3,990,100 63,957,525 16.029 14.16 14.14 14.16 13.42 14.31 4,571,551 13.990 5.32%
2025-02-21 0 15.40 15.30 15.40 15.02 15.44 2,263,083 34,565,008 15.273 13.44 13.35 13.44 13.11 13.48 2,592,867 13.331 1.85%
2025-02-20 0 15.12 15.12 15.14 15.02 15.22 1,156,500 17,517,317 15.147 13.20 13.20 13.21 13.11 13.28 1,325,029 13.220 -0.13%
2025-02-19 0 15.14 15.10 15.14 15.00 15.30 1,948,850 29,487,903 15.131 13.21 13.18 13.21 13.09 13.35 2,232,843 13.206 -1.17%
2025-02-18 0 15.32 15.28 15.32 15.22 15.54 1,546,943 23,728,222 15.339 13.37 13.34 13.37 13.28 13.56 1,772,369 13.388 -1.67%
2025-02-17 0 15.58 15.54 15.58 15.18 15.68 2,073,000 32,194,821 15.531 13.60 13.56 13.60 13.25 13.69 2,375,084 13.555 1.83%
2025-02-14 0 15.30 15.24 15.30 14.94 15.30 1,523,418 23,038,193 15.123 13.35 13.30 13.35 13.04 13.35 1,745,415 13.199 2.14%
2025-02-13 0 14.98 14.96 14.98 14.86 15.28 1,389,120 20,981,736 15.104 13.07 13.06 13.07 12.97 13.34 1,591,547 13.183 -1.19%
2025-02-12 0 15.16 15.10 15.16 14.68 15.16 2,999,321 44,793,759 14.935 13.23 13.18 13.23 12.81 13.23 3,436,392 13.035 2.02%
2025-02-11 0 14.86 14.84 14.86 14.86 15.14 1,770,080 26,472,779 14.956 12.97 12.95 12.97 12.97 13.21 2,028,022 13.053 -1.46%
2025-02-10 0 15.08 15.08 15.12 15.00 15.24 1,703,789 25,737,572 15.106 13.16 13.16 13.20 13.09 13.30 1,952,071 13.185 -0.13%
2025-02-07 0 15.10 15.10 15.14 15.04 15.44 1,793,765 27,296,663 15.218 13.18 13.18 13.21 13.13 13.48 2,055,158 13.282 -1.31%
2025-02-06 0 15.30 15.28 15.30 15.02 15.34 1,066,765 16,240,598 15.224 13.35 13.34 13.35 13.11 13.39 1,222,218 13.288 1.32%
2025-02-05 0 15.10 15.06 15.10 15.00 15.18 834,113 12,580,346 15.082 13.18 13.14 13.18 13.09 13.25 955,663 13.164 0.27%
2025-02-04 0 15.06 15.06 15.08 14.94 15.30 1,217,500 18,318,465 15.046 13.14 13.14 13.16 13.04 13.35 1,394,918 13.132 -1.44%
2025-02-03 0 15.28 15.26 15.28 14.90 15.46 1,667,215 25,201,165 15.116 13.34 13.32 13.34 13.00 13.49 1,910,167 13.193 -0.13%
2025-01-28 0 15.30 15.28 15.30 15.28 15.50 663,500 10,191,525 15.360 13.35 13.34 13.35 13.34 13.53 760,187 13.407 -0.78%
2025-01-27 0 15.42 15.40 15.42 15.20 15.52 1,553,071 23,849,486 15.356 13.46 13.44 13.46 13.27 13.55 1,779,390 13.403 1.31%
2025-01-24 0 15.22 15.18 15.22 15.10 15.26 1,340,500 20,372,237 15.197 13.28 13.25 13.28 13.18 13.32 1,535,842 13.265 0.00%
2025-01-23 0 15.22 15.20 15.22 15.08 15.34 1,448,600 22,008,517 15.193 13.28 13.27 13.28 13.16 13.39 1,659,695 13.261 0.26%
2025-01-22 0 15.18 15.18 15.20 15.08 15.46 941,093 14,289,532 15.184 13.25 13.25 13.27 13.16 13.49 1,078,232 13.253 -1.68%
2025-01-21 0 15.44 15.42 15.46 15.30 15.78 1,522,944 23,598,414 15.495 13.48 13.46 13.49 13.35 13.77 1,744,872 13.524 -0.90%
2025-01-20 0 15.58 15.54 15.58 15.38 15.68 1,061,100 16,497,196 15.547 13.60 13.56 13.60 13.42 13.69 1,215,727 13.570 0.91%
2025-01-17 0 15.44 15.40 15.44 14.90 15.48 2,284,500 35,068,212 15.350 13.48 13.44 13.48 13.00 13.51 2,617,405 13.398 3.35%
2025-01-16 0 14.94 14.94 14.96 14.86 15.12 975,599 14,613,233 14.979 13.04 13.04 13.06 12.97 13.20 1,117,766 13.074 0.54%
2025-01-15 0 14.86 14.86 14.90 14.76 14.96 742,897 11,059,108 14.886 12.97 12.97 13.00 12.88 13.06 851,154 12.993 0.41%
2025-01-14 0 14.80 14.80 14.82 14.80 14.98 813,500 12,108,334 14.884 12.92 12.92 12.94 12.92 13.07 932,046 12.991 -0.67%
2025-01-13 0 14.90 14.82 14.90 14.56 14.94 1,608,660 23,738,771 14.757 13.00 12.94 13.00 12.71 13.04 1,843,079 12.880 -0.27%
2025-01-10 0 14.94 14.92 14.94 14.80 15.10 1,026,581 15,351,063 14.954 13.04 13.02 13.04 12.92 13.18 1,176,178 13.052 -0.40%
2025-01-09 0 15.00 15.00 15.04 14.90 15.16 1,143,000 17,204,458 15.052 13.09 13.09 13.13 13.00 13.23 1,309,562 13.138 0.81%
2025-01-08 0 14.88 14.86 14.88 14.66 15.30 2,838,179 42,244,329 14.884 12.99 12.97 12.99 12.80 13.35 3,251,768 12.991 -3.12%
2025-01-07 0 15.36 15.36 15.38 15.26 15.58 1,361,810 20,935,724 15.373 13.41 13.41 13.42 13.32 13.60 1,560,257 13.418 -0.65%
2025-01-06 0 15.46 15.44 15.46 15.20 15.66 1,281,000 19,818,955 15.471 13.49 13.48 13.49 13.27 13.67 1,467,672 13.504 0.65%
2025-01-03 0 15.36 15.32 15.36 15.24 15.54 1,187,000 18,243,360 15.369 13.41 13.37 13.41 13.30 13.56 1,359,974 13.414 0.26%
2025-01-02 0 15.32 15.28 15.32 15.18 15.48 1,199,000 18,387,170 15.335 13.37 13.34 13.37 13.25 13.51 1,373,722 13.385 -1.54%
2024-12-31 0 15.56 15.50 15.58 15.42 15.66 705,116 10,961,913 15.546 13.58 13.53 13.60 13.46 13.67 807,868 13.569 -0.13%
2024-12-30 0 15.58 15.56 15.58 15.52 15.70 660,000 10,289,955 15.591 13.60 13.58 13.60 13.55 13.70 756,177 13.608 -0.13%
2024-12-27 0 15.60 15.54 15.60 15.34 15.62 1,231,151 19,064,956 15.485 13.62 13.56 13.62 13.39 13.63 1,410,558 13.516 1.43%
2024-12-24 0 15.38 15.36 15.38 14.96 15.38 558,180 8,524,710 15.272 13.42 13.41 13.42 13.06 13.42 639,520 13.330 2.53%
2024-12-23 0 15.00 14.94 15.00 14.80 15.16 1,198,500 17,990,672 15.011 13.09 13.04 13.09 12.92 13.23 1,373,149 13.102 1.49%
2024-12-20 0 14.78 14.78 14.84 14.78 15.08 1,779,937 26,459,606 14.865 12.90 12.90 12.95 12.90 13.16 2,039,315 12.975 -1.07%
2024-12-19 0 14.94 14.92 14.94 14.88 15.02 1,676,800 25,082,129 14.958 13.04 13.02 13.04 12.99 13.11 1,921,149 13.056 -1.71%
2024-12-18 0 15.20 15.16 15.20 15.10 15.30 673,500 10,221,518 15.177 13.27 13.23 13.27 13.18 13.35 771,645 13.246 0.26%
2024-12-17 0 15.16 15.14 15.16 15.00 15.42 1,536,120 23,287,031 15.160 13.23 13.21 13.23 13.09 13.46 1,759,968 13.232 -1.69%
2024-12-16 0 15.42 15.38 15.42 15.24 15.70 1,124,844 17,341,059 15.416 13.46 13.42 13.46 13.30 13.70 1,288,760 13.456 -1.78%
2024-12-13 0 15.70 15.66 15.70 15.52 15.76 1,903,000 29,794,605 15.657 13.70 13.67 13.70 13.55 13.76 2,180,311 13.665 0.13%
2024-12-12 0 15.68 15.68 15.70 15.42 15.80 2,596,120 40,533,196 15.613 13.69 13.69 13.70 13.46 13.79 2,974,435 13.627 0.77%
2024-12-11 0 15.56 15.56 15.62 15.50 15.90 2,321,500 36,293,460 15.634 13.58 13.58 13.63 13.53 13.88 2,659,797 13.645 -0.38%
2024-12-10 0 15.62 15.62 15.64 15.62 16.58 2,323,500 37,062,120 15.951 13.63 13.63 13.65 13.63 14.47 2,662,088 13.922 -2.98%
2024-12-09 0 16.10 16.08 16.10 15.62 16.12 1,320,802 21,088,141 15.966 14.05 14.03 14.05 13.63 14.07 1,513,274 13.935 0.63%
2024-12-06 0 16.00 16.00 16.06 15.58 16.20 746,995 11,999,809 16.064 13.96 13.96 14.02 13.60 14.14 855,850 14.021 0.13%
2024-12-05 0 15.98 15.98 16.00 15.82 16.10 796,060 12,704,478 15.959 13.95 13.95 13.96 13.81 14.05 912,064 13.929 0.50%
2024-12-04 0 15.90 15.88 15.90 15.72 16.10 896,018 14,264,333 15.920 13.88 13.86 13.88 13.72 14.05 1,026,589 13.895 1.27%
2024-12-03 0 15.70 15.70 15.78 15.58 15.82 1,178,994 18,523,805 15.712 13.70 13.70 13.77 13.60 13.81 1,350,801 13.713 0.51%
2024-12-02 0 15.62 15.60 15.62 15.54 15.88 659,530 10,308,777 15.630 13.63 13.62 13.63 13.56 13.86 755,639 13.642 0.13%
2024-11-29 0 15.60 15.60 15.62 15.38 15.78 441,666 6,880,889 15.579 13.62 13.62 13.63 13.42 13.77 506,027 13.598 1.30%
2024-11-28 0 15.40 15.40 15.42 15.36 15.62 319,500 4,948,374 15.488 13.44 13.44 13.46 13.41 13.63 366,059 13.518 -1.03%
2024-11-27 0 15.56 15.56 15.58 15.10 15.58 1,288,102 19,797,901 15.370 13.58 13.58 13.60 13.18 13.60 1,475,808 13.415 0.78%
2024-11-26 0 15.44 15.40 15.44 15.24 15.58 700,285 10,789,168 15.407 13.48 13.44 13.48 13.30 13.60 802,333 13.447 0.13%
2024-11-25 0 15.42 15.40 15.42 15.28 15.50 1,461,138 22,560,885 15.441 13.46 13.44 13.46 13.34 13.53 1,674,060 13.477 -0.52%
2024-11-22 0 15.50 15.48 15.50 15.40 16.00 832,352 12,978,274 15.592 13.53 13.51 13.53 13.44 13.96 953,645 13.609 -1.27%
2024-11-21 0 15.70 15.70 15.72 15.68 15.92 507,000 7,990,068 15.760 13.70 13.70 13.72 13.69 13.90 580,882 13.755 -1.38%
2024-11-20 0 15.92 15.86 15.92 15.66 16.00 659,500 10,471,948 15.879 13.90 13.84 13.90 13.67 13.96 755,605 13.859 0.38%
2024-11-19 0 15.86 15.80 15.86 15.76 15.98 391,000 6,195,162 15.844 13.84 13.79 13.84 13.76 13.95 447,978 13.829 1.02%
2024-11-18 0 15.70 15.68 15.70 15.58 15.90 728,100 11,455,253 15.733 13.70 13.69 13.70 13.60 13.88 834,201 13.732 -0.38%
2024-11-15 0 15.76 15.76 15.80 15.40 15.94 1,781,343 28,128,526 15.791 13.76 13.76 13.79 13.44 13.91 2,040,926 13.782 1.81%
2024-11-14 0 15.48 15.46 15.48 15.40 15.58 747,500 11,561,205 15.466 13.51 13.49 13.51 13.44 13.60 856,428 13.499 -0.90%
2024-11-13 0 15.62 15.60 15.62 15.40 15.74 2,402,022 37,306,937 15.531 13.63 13.62 13.63 13.44 13.74 2,752,053 13.556 -1.01%
2024-11-12 0 15.78 15.78 15.80 15.64 16.30 1,323,000 21,024,375 15.891 13.77 13.77 13.79 13.65 14.23 1,515,792 13.870 -1.87%
2024-11-11 0 16.08 16.06 16.08 15.72 16.60 2,624,702 42,039,472 16.017 14.03 14.02 14.03 13.72 14.49 3,007,182 13.980 -3.25%
2024-11-08 0 16.62 16.60 16.62 16.48 17.20 947,253 15,803,962 16.684 14.51 14.49 14.51 14.38 15.01 1,085,290 14.562 -2.00%
2024-11-07 0 16.96 16.92 16.96 16.54 17.06 1,329,878 22,465,905 16.893 14.80 14.77 14.80 14.44 14.89 1,523,672 14.745 0.00%
2024-11-06 0 16.96 16.88 16.96 16.70 17.00 1,039,278 17,545,058 16.882 14.80 14.73 14.80 14.58 14.84 1,190,725 14.735 0.47%
2024-11-05 0 16.88 16.84 16.88 16.40 16.90 774,908 12,986,159 16.758 14.73 14.70 14.73 14.31 14.75 887,830 14.627 2.06%
2024-11-04 0 16.54 16.52 16.54 16.30 16.60 1,631,300 26,853,748 16.462 14.44 14.42 14.44 14.23 14.49 1,869,018 14.368 -0.36%
2024-11-01 0 16.60 16.60 16.62 16.40 16.80 838,134 13,917,776 16.606 14.49 14.49 14.51 14.31 14.66 960,270 14.494 0.97%
2024-10-31 0 16.44 16.44 16.52 16.28 16.64 1,588,396 26,205,649 16.498 14.35 14.35 14.42 14.21 14.52 1,819,862 14.400 0.61%
2024-10-30 0 16.34 16.32 16.34 16.22 16.78 2,217,229 36,335,247 16.388 14.26 14.24 14.26 14.16 14.65 2,540,331 14.303 -1.80%
2024-10-29 0 16.64 16.62 16.64 16.54 16.94 1,023,400 17,059,246 16.669 14.52 14.51 14.52 14.44 14.79 1,172,533 14.549 -1.19%
2024-10-28 0 16.84 16.84 16.92 16.56 16.96 805,000 13,539,172 16.819 14.70 14.70 14.77 14.45 14.80 922,307 14.680 1.32%
2024-10-25 0 16.62 16.60 16.62 16.42 16.70 1,122,000 18,555,965 16.538 14.51 14.49 14.51 14.33 14.58 1,285,502 14.435 0.48%
2024-10-24 0 16.54 16.54 16.56 16.44 17.00 1,198,501 19,804,126 16.524 14.44 14.44 14.45 14.35 14.84 1,373,151 14.422 -1.66%
2024-10-23 0 16.82 16.76 16.82 16.64 17.24 1,026,334 17,303,307 16.859 14.68 14.63 14.68 14.52 15.05 1,175,895 14.715 -0.24%
2024-10-22 0 16.86 16.86 16.90 16.70 17.16 1,753,500 29,717,717 16.948 14.72 14.72 14.75 14.58 14.98 2,009,026 14.792 -0.24%
2024-10-21 0 16.90 16.90 16.92 16.82 17.22 1,134,500 19,206,376 16.929 14.75 14.75 14.77 14.68 15.03 1,299,823 14.776 -1.74%
2024-10-18 0 17.20 17.20 17.22 16.54 17.24 2,411,250 40,878,383 16.953 15.01 15.01 15.03 14.44 15.05 2,762,625 14.797 3.86%
2024-10-17 0 16.56 16.50 16.56 16.50 17.20 1,470,190 24,781,058 16.856 14.45 14.40 14.45 14.40 15.01 1,684,431 14.712 -1.31%
2024-10-16 0 16.78 16.74 16.78 16.10 16.80 2,404,500 40,006,313 16.638 14.65 14.61 14.65 14.05 14.66 2,754,892 14.522 3.71%
2024-10-15 0 16.18 16.16 16.18 16.04 16.92 1,439,620 23,549,385 16.358 14.12 14.10 14.12 14.00 14.77 1,649,406 14.277 -3.80%
2024-10-14 0 16.82 16.80 16.84 16.48 17.00 1,589,900 26,773,795 16.840 14.68 14.66 14.70 14.38 14.84 1,821,585 14.698 0.00%
2024-10-10 0 16.82 16.78 16.82 16.16 17.06 2,370,800 39,810,170 16.792 14.68 14.65 14.68 14.10 14.89 2,716,281 14.656 4.73%
2024-10-09 0 16.06 16.06 16.08 15.54 16.78 3,024,100 48,612,479 16.075 14.02 14.02 14.03 13.56 14.65 3,464,782 14.030 -3.02%
2024-10-08 0 16.56 16.56 16.60 16.02 17.72 5,827,413 98,158,058 16.844 14.45 14.45 14.49 13.98 15.47 6,676,603 14.702 -6.23%
2024-10-07 0 17.66 17.62 17.66 17.18 17.72 3,266,117 57,389,584 17.571 15.41 15.38 15.41 14.99 15.47 3,742,066 15.336 4.00%
2024-10-04 0 16.98 16.96 16.98 16.60 17.18 2,051,500 34,870,354 16.997 14.82 14.80 14.82 14.49 14.99 2,350,451 14.836 0.95%
2024-10-03 0 16.82 16.82 16.84 16.36 17.60 3,479,000 58,525,588 16.823 14.68 14.68 14.70 14.28 15.36 3,985,971 14.683 -2.10%
2024-10-02 0 17.18 17.16 17.18 16.58 17.48 4,533,800 77,770,941 17.154 14.99 14.98 14.99 14.47 15.26 5,194,480 14.972 3.74%
2024-09-30 0 16.56 16.50 16.56 16.24 16.94 3,886,052 64,414,357 16.576 14.45 14.40 14.45 14.17 14.79 4,452,340 14.468 2.22%
2024-09-27 0 16.20 16.14 16.20 15.50 16.20 3,159,864 50,427,229 15.959 14.14 14.09 14.14 13.53 14.14 3,620,330 13.929 5.47%
2024-09-26 0 15.36 15.36 15.38 14.64 15.36 3,048,000 45,739,610 15.006 13.41 13.41 13.42 12.78 13.41 3,492,165 13.098 2.54%
2024-09-25 0 14.98 14.98 15.00 14.90 15.48 1,949,580 29,503,047 15.133 13.07 13.07 13.09 13.00 13.51 2,233,679 13.208 -0.13%
2024-09-24 0 15.00 14.98 15.00 14.80 15.18 2,098,000 31,447,975 14.990 13.09 13.07 13.09 12.92 13.25 2,403,727 13.083 1.63%
2024-09-23 0 14.76 14.72 14.76 14.70 14.88 1,010,704 14,940,089 14.782 12.88 12.85 12.88 12.83 12.99 1,157,987 12.902 -0.54%
2024-09-20 0 14.84 14.82 14.84 14.60 14.92 2,398,321 35,483,246 14.795 12.95 12.94 12.95 12.74 13.02 2,747,812 12.913 1.92%
2024-09-19 0 14.56 14.54 14.56 14.28 14.60 1,510,000 21,864,955 14.480 12.71 12.69 12.71 12.46 12.74 1,730,042 12.638 1.53%
2024-09-17 0 14.34 14.34 14.36 14.18 14.54 831,271 11,966,845 14.396 12.52 12.52 12.53 12.38 12.69 952,407 12.565 0.14%
2024-09-16 0 14.32 14.28 14.32 13.98 14.32 851,000 12,108,652 14.229 12.50 12.46 12.50 12.20 12.50 975,011 12.419 1.27%
2024-09-13 0 14.14 14.10 14.14 13.90 14.26 893,030 12,609,178 14.120 12.34 12.31 12.34 12.13 12.45 1,023,165 12.324 1.73%
2024-09-12 0 13.90 13.84 13.90 13.72 13.96 1,146,500 15,863,266 13.836 12.13 12.08 12.13 11.97 12.18 1,313,572 12.076 0.29%
2024-09-11 0 13.86 13.84 13.90 13.76 14.20 1,520,000 21,088,475 13.874 12.10 12.08 12.13 12.01 12.39 1,741,499 12.109 -2.39%
2024-09-10 0 14.60 14.54 14.60 14.32 14.86 2,301,643 33,565,138 14.583 12.39 12.34 12.39 12.16 12.61 2,711,329 12.380 -2.01%
2024-09-09 0 14.90 14.84 14.90 14.56 14.90 5,091,000 75,203,208 14.772 12.65 12.60 12.65 12.36 12.65 5,997,184 12.540 2.05%
2024-09-05 0 14.60 14.52 14.60 14.10 14.60 2,688,000 38,983,001 14.503 12.39 12.33 12.39 11.97 12.39 3,166,456 12.311 3.69%
2024-09-04 0 14.08 14.00 14.08 13.86 14.22 2,472,876 34,692,334 14.029 11.95 11.88 11.95 11.77 12.07 2,913,041 11.909 -0.85%
2024-09-03 0 14.20 14.18 14.20 14.12 14.30 1,626,000 23,089,440 14.200 12.05 12.04 12.05 11.99 12.14 1,915,423 12.054 -1.39%
2024-09-02 0 14.40 14.38 14.40 14.34 14.76 1,003,500 14,528,394 14.478 12.22 12.21 12.22 12.17 12.53 1,182,120 12.290 -1.64%
2024-08-30 0 14.64 14.62 14.64 14.24 14.76 1,635,970 23,877,929 14.596 12.43 12.41 12.43 12.09 12.53 1,927,168 12.390 1.67%
2024-08-29 0 14.40 14.36 14.40 14.30 14.66 2,015,504 29,057,986 14.417 12.22 12.19 12.22 12.14 12.44 2,374,258 12.239 -0.14%
2024-08-28 0 14.42 14.42 14.44 14.20 14.46 1,443,671 20,731,562 14.360 12.24 12.24 12.26 12.05 12.28 1,700,640 12.190 1.26%
2024-08-27 0 14.24 14.24 14.32 14.14 14.34 700,500 9,982,109 14.250 12.09 12.09 12.16 12.00 12.17 825,187 12.097 -0.70%
2024-08-26 0 14.34 14.30 14.34 14.00 14.38 1,052,000 15,013,836 14.272 12.17 12.14 12.17 11.88 12.21 1,239,253 12.115 2.14%
2024-08-23 0 14.04 14.04 14.06 13.84 14.10 1,064,500 14,865,691 13.965 11.92 11.92 11.94 11.75 11.97 1,253,978 11.855 -0.43%
2024-08-22 0 14.10 14.08 14.10 13.72 14.12 1,369,887 19,174,241 13.997 11.97 11.95 11.97 11.65 11.99 1,613,723 11.882 0.57%
2024-08-21 0 14.02 14.00 14.04 13.84 14.16 840,014 11,785,957 14.031 11.90 11.88 11.92 11.75 12.02 989,534 11.911 -0.71%
2024-08-20 0 14.12 14.10 14.12 13.96 14.36 611,284 8,629,879 14.118 11.99 11.97 11.99 11.85 12.19 720,091 11.984 -1.12%
2024-08-19 0 14.28 14.28 14.30 14.06 14.34 916,000 13,070,565 14.269 12.12 12.12 12.14 11.94 12.17 1,079,045 12.113 1.42%
2024-08-16 0 14.08 14.08 14.10 13.92 14.16 406,570 5,730,473 14.095 11.95 11.95 11.97 11.82 12.02 478,938 11.965 0.57%
2024-08-15 0 14.00 14.00 14.06 13.84 14.10 1,085,542 15,237,232 14.037 11.88 11.88 11.94 11.75 11.97 1,278,765 11.916 0.43%
2024-08-14 0 13.94 13.92 13.94 13.74 13.96 880,824 12,230,371 13.885 11.83 11.82 11.83 11.66 11.85 1,037,608 11.787 1.46%
2024-08-13 0 13.74 13.72 13.74 13.60 13.86 852,500 11,705,725 13.731 11.66 11.65 11.66 11.55 11.77 1,004,243 11.656 -0.72%
2024-08-12 0 13.84 13.82 13.84 13.66 13.88 789,364 10,907,178 13.818 11.75 11.73 11.75 11.60 11.78 929,869 11.730 0.73%
2024-08-09 0 13.74 13.74 13.78 13.62 13.98 1,299,182 17,976,593 13.837 11.66 11.66 11.70 11.56 11.87 1,530,433 11.746 1.33%
2024-08-08 0 13.56 13.54 13.56 13.30 13.72 886,699 11,986,534 13.518 11.51 11.49 11.51 11.29 11.65 1,044,529 11.476 -0.29%
2024-08-07 0 13.60 13.58 13.60 13.20 13.72 1,717,104 23,231,385 13.529 11.55 11.53 11.55 11.21 11.65 2,022,744 11.485 2.87%
2024-08-06 0 13.22 13.22 13.24 13.00 13.28 2,123,000 27,943,250 13.162 11.22 11.22 11.24 11.04 11.27 2,500,888 11.173 1.38%
2024-08-05 0 13.04 13.00 13.04 12.80 13.26 1,546,200 20,167,684 13.043 11.07 11.04 11.07 10.87 11.26 1,821,419 11.073 0.46%
2024-08-02 0 12.98 12.94 12.98 12.70 13.02 2,316,000 29,837,870 12.883 11.02 10.98 11.02 10.78 11.05 2,728,241 10.937 -0.46%
2024-08-01 0 13.04 13.02 13.04 13.02 13.32 2,348,435 30,874,868 13.147 11.07 11.05 11.07 11.05 11.31 2,766,450 11.160 -2.10%
2024-07-31 0 13.32 13.32 13.36 13.22 13.44 1,303,814 17,393,042 13.340 11.31 11.31 11.34 11.22 11.41 1,535,889 11.324 0.15%
2024-07-30 0 13.30 13.28 13.30 13.24 13.66 1,587,952 21,366,309 13.455 11.29 11.27 11.29 11.24 11.60 1,870,603 11.422 -2.21%
2024-07-29 0 13.60 13.60 13.64 13.40 13.80 786,979 10,739,858 13.647 11.55 11.55 11.58 11.38 11.71 927,059 11.585 1.34%
2024-07-26 0 13.42 13.42 13.48 13.24 13.66 1,426,900 19,249,275 13.490 11.39 11.39 11.44 11.24 11.60 1,680,884 11.452 1.51%
2024-07-25 0 13.22 13.20 13.22 13.10 13.42 1,638,622 21,665,010 13.221 11.22 11.21 11.22 11.12 11.39 1,930,292 11.224 -0.90%
2024-07-24 0 13.34 13.34 13.40 13.30 13.64 1,429,500 19,210,916 13.439 11.32 11.32 11.38 11.29 11.58 1,683,947 11.408 -1.19%
2024-07-23 0 13.50 13.50 13.54 13.50 13.70 636,058 8,645,761 13.593 11.46 11.46 11.49 11.46 11.63 749,275 11.539 -0.74%
2024-07-22 0 13.60 13.60 13.66 13.38 13.68 858,335 11,585,830 13.498 11.55 11.55 11.60 11.36 11.61 1,011,116 11.458 0.29%
2024-07-19 0 13.56 13.56 13.60 13.50 13.82 1,322,750 17,973,285 13.588 11.51 11.51 11.55 11.46 11.73 1,558,196 11.535 -2.02%
2024-07-18 0 13.84 13.84 13.88 13.78 13.94 621,364 8,622,319 13.876 11.75 11.75 11.78 11.70 11.83 731,965 11.780 -0.86%
2024-07-17 0 13.96 13.94 13.96 13.80 14.08 756,504 10,536,809 13.928 11.85 11.83 11.85 11.71 11.95 891,160 11.824 1.45%
2024-07-16 0 13.76 13.76 13.78 13.74 14.18 525,571 7,268,626 13.830 11.68 11.68 11.70 11.66 12.04 619,121 11.740 -1.85%
2024-07-15 0 14.02 14.02 14.04 13.92 14.24 1,316,000 18,516,349 14.070 11.90 11.90 11.92 11.82 12.09 1,550,244 11.944 -1.54%
2024-07-12 0 14.24 14.20 14.24 13.82 14.36 2,723,756 38,127,973 13.998 12.09 12.05 12.09 11.73 12.19 3,208,577 11.883 2.59%
2024-07-11 0 13.88 13.84 13.88 13.50 13.88 1,111,378 15,280,978 13.750 11.78 11.75 11.78 11.46 11.78 1,309,200 11.672 3.27%
2024-07-10 0 13.44 13.40 13.44 13.36 13.60 1,219,500 16,387,085 13.438 11.41 11.38 11.41 11.34 11.55 1,436,568 11.407 -0.59%
2024-07-09 0 13.52 13.52 13.54 13.50 13.68 1,082,886 14,660,394 13.538 11.48 11.48 11.49 11.46 11.61 1,275,637 11.493 -0.15%
2024-07-08 0 13.54 13.50 13.54 13.46 13.84 3,214,853 43,658,224 13.580 11.49 11.46 11.49 11.43 11.75 3,787,088 11.528 -2.03%
2024-07-05 0 13.82 13.82 13.86 13.82 13.94 851,609 11,787,456 13.841 11.73 11.73 11.77 11.73 11.83 1,003,193 11.750 -0.29%
2024-07-04 0 13.86 13.82 13.86 13.72 13.90 658,000 9,096,806 13.825 11.77 11.73 11.77 11.65 11.80 775,122 11.736 0.29%
2024-07-03 0 13.82 13.80 13.82 13.62 13.86 1,287,730 17,748,794 13.783 11.73 11.71 11.73 11.56 11.77 1,516,942 11.700 1.17%
2024-07-02 0 13.66 13.64 13.70 13.54 13.88 837,018 11,497,305 13.736 11.60 11.58 11.63 11.49 11.78 986,005 11.660 0.59%
2024-06-28 0 13.58 13.58 13.60 13.50 13.72 1,245,835 16,982,679 13.632 11.53 11.53 11.55 11.46 11.65 1,467,590 11.572 0.00%
2024-06-27 0 13.58 13.52 13.58 13.50 13.80 831,335 11,293,420 13.585 11.53 11.48 11.53 11.46 11.71 979,310 11.532 -1.59%
2024-06-26 0 13.80 13.80 13.84 13.74 13.98 1,558,000 21,571,945 13.846 11.71 11.71 11.75 11.66 11.87 1,835,320 11.754 -1.00%
2024-06-25 0 13.94 13.92 13.94 13.70 14.12 1,523,000 21,202,333 13.921 11.83 11.82 11.83 11.63 11.99 1,794,090 11.818 1.01%
2024-06-24 0 13.80 13.80 13.84 13.76 13.98 1,131,101 15,640,692 13.828 11.71 11.71 11.75 11.68 11.87 1,332,434 11.738 -1.57%
2024-06-21 0 14.02 13.98 14.02 13.84 14.16 1,936,262 27,045,646 13.968 11.90 11.87 11.90 11.75 12.02 2,280,911 11.857 0.14%
2024-06-20 0 14.00 13.96 14.00 13.94 14.16 631,546 8,849,864 14.013 11.88 11.85 11.88 11.83 12.02 743,959 11.896 -0.43%
2024-06-19 0 14.06 14.06 14.10 13.96 14.16 1,454,000 20,459,210 14.071 11.94 11.94 11.97 11.85 12.02 1,712,808 11.945 1.15%
2024-06-18 0 13.90 13.90 13.92 13.78 13.98 1,114,571 15,479,724 13.889 11.80 11.80 11.82 11.70 11.87 1,312,962 11.790 0.00%
2024-06-17 0 13.90 13.86 13.90 13.62 13.94 1,066,040 14,771,911 13.857 11.80 11.77 11.80 11.56 11.83 1,255,792 11.763 1.16%
2024-06-14 0 13.74 13.72 13.74 13.62 14.14 3,667,421 50,512,339 13.773 11.66 11.65 11.66 11.56 12.00 4,320,212 11.692 0.29%
2024-06-13 0 13.70 13.68 13.70 13.42 13.90 3,735,776 50,618,175 13.550 11.63 11.61 11.63 11.39 11.80 4,400,734 11.502 0.15%
2024-06-12 0 13.68 13.68 13.70 13.56 14.06 4,676,626 64,120,931 13.711 11.61 11.61 11.63 11.51 11.94 5,509,052 11.639 -2.43%
2024-06-11 0 14.02 14.02 14.04 13.90 14.88 5,473,878 77,234,054 14.110 11.90 11.90 11.92 11.80 12.63 6,448,213 11.978 -6.28%
2024-06-07 0 14.96 14.96 14.98 14.26 14.96 6,609,808 96,666,314 14.625 12.70 12.70 12.72 12.11 12.70 7,786,335 12.415 4.62%
2024-06-06 0 14.30 14.24 14.30 14.10 14.66 3,230,500 45,963,640 14.228 12.14 12.09 12.14 11.97 12.44 3,805,520 12.078 -1.24%
2024-06-05 0 14.48 14.40 14.48 14.38 14.92 2,712,058 39,427,255 14.538 12.29 12.22 12.29 12.21 12.67 3,194,797 12.341 -2.03%
2024-06-04 0 14.78 14.72 14.78 14.28 14.88 2,613,866 38,430,839 14.703 12.55 12.50 12.55 12.12 12.63 3,079,127 12.481 3.07%
2024-06-03 0 14.34 14.30 14.34 14.16 14.62 1,072,137 15,420,760 14.383 12.17 12.14 12.17 12.02 12.41 1,262,974 12.210 1.70%
2024-05-31 0 14.10 14.10 14.16 14.08 14.50 2,333,998 33,153,727 14.205 11.97 11.97 12.02 11.95 12.31 2,749,443 12.058 -0.98%
2024-05-30 0 14.24 14.20 14.24 14.04 14.40 1,477,040 20,930,736 14.171 12.09 12.05 12.09 11.92 12.22 1,739,949 12.030 -0.42%
2024-05-29 0 14.30 14.30 14.32 14.22 14.44 1,725,314 24,692,485 14.312 12.14 12.14 12.16 12.07 12.26 2,032,415 12.149 -0.69%
2024-05-28 0 14.40 14.38 14.40 14.30 14.82 1,698,000 24,577,230 14.474 12.22 12.21 12.22 12.14 12.58 2,000,239 12.287 -1.10%
2024-05-27 0 14.56 14.54 14.56 14.40 14.80 2,755,000 39,945,123 14.499 12.36 12.34 12.36 12.22 12.56 3,245,382 12.308 0.14%
2024-05-24 0 14.54 14.52 14.54 14.44 14.90 2,098,650 30,544,725 14.554 12.34 12.33 12.34 12.26 12.65 2,472,204 12.355 -2.81%
2024-05-23 0 14.96 14.94 14.96 14.82 15.36 2,257,471 33,696,199 14.927 12.70 12.68 12.70 12.58 13.04 2,659,294 12.671 -2.60%
2024-05-22 0 15.36 15.36 15.40 15.34 15.92 2,246,534 34,996,743 15.578 13.04 13.04 13.07 13.02 13.51 2,646,411 13.224 -0.84%
2024-05-21 0 16.44 16.44 16.46 16.26 16.96 3,571,073 58,991,913 16.519 13.15 13.15 13.17 13.01 13.57 4,464,711 13.213 -1.32%
2024-05-20 0 16.66 16.64 16.66 16.56 16.76 1,607,561 26,776,895 16.657 13.33 13.31 13.33 13.25 13.41 2,009,843 13.323 -0.36%
2024-05-17 0 16.72 16.64 16.72 16.02 16.78 2,981,500 48,901,035 16.401 13.37 13.31 13.37 12.81 13.42 3,727,601 13.119 0.24%
2024-05-16 0 16.68 16.66 16.68 16.10 16.68 4,052,006 67,048,835 16.547 13.34 13.33 13.34 12.88 13.34 5,065,995 13.235 2.08%
2024-05-14 0 16.34 16.30 16.34 15.96 16.36 2,873,412 46,620,735 16.225 13.07 13.04 13.07 12.77 13.09 3,592,465 12.977 2.38%
2024-05-13 0 15.96 15.94 15.96 15.50 16.00 1,368,622 21,640,507 15.812 12.77 12.75 12.77 12.40 12.80 1,711,111 12.647 2.05%
2024-05-10 0 15.64 15.56 15.64 15.18 15.64 1,818,723 28,166,123 15.487 12.51 12.45 12.51 12.14 12.51 2,273,847 12.387 4.13%
2024-05-09 0 15.02 15.00 15.02 14.88 15.52 2,501,503 37,674,450 15.061 12.01 12.00 12.01 11.90 12.41 3,127,488 12.046 -3.35%
2024-05-08 0 15.54 15.52 15.54 15.40 16.10 2,600,709 40,707,102 15.652 12.43 12.41 12.43 12.32 12.88 3,251,520 12.519 -1.77%
2024-05-07 0 15.82 15.80 15.82 15.74 15.98 802,500 12,689,719 15.813 12.65 12.64 12.65 12.59 12.78 1,003,321 12.648 0.25%
2024-05-06 0 15.78 15.76 15.82 15.78 16.02 1,074,000 17,053,635 15.879 12.62 12.61 12.65 12.62 12.81 1,342,762 12.700 -1.25%
2024-05-03 0 15.98 15.94 15.98 15.64 16.00 1,671,078 26,471,905 15.841 12.78 12.75 12.78 12.51 12.80 2,089,255 12.671 1.65%
2024-05-02 0 15.72 15.70 15.72 15.20 15.80 2,996,181 46,796,078 15.619 12.57 12.56 12.57 12.16 12.64 3,745,956 12.492 3.01%
2024-04-30 0 15.26 15.20 15.26 14.86 15.30 2,832,607 43,008,400 15.183 12.21 12.16 12.21 11.89 12.24 3,541,449 12.144 2.83%
2024-04-29 0 14.84 14.84 14.86 14.42 15.10 1,530,700 22,724,374 14.846 11.87 11.87 11.89 11.53 12.08 1,913,748 11.874 2.49%
2024-04-26 0 14.48 14.46 14.48 14.20 14.48 1,262,654 18,186,153 14.403 11.58 11.57 11.58 11.36 11.58 1,578,625 11.520 0.98%
2024-04-25 0 14.34 14.32 14.34 14.20 14.46 863,500 12,377,210 14.334 11.47 11.45 11.47 11.36 11.57 1,079,585 11.465 0.00%
2024-04-24 0 14.34 14.32 14.34 13.84 14.38 1,241,596 17,687,403 14.246 11.47 11.45 11.47 11.07 11.50 1,552,297 11.394 3.61%
2024-04-23 0 13.84 13.84 13.90 13.72 14.06 1,347,287 18,621,916 13.822 11.07 11.07 11.12 10.97 11.25 1,684,437 11.055 -0.86%
2024-04-22 0 13.96 13.92 13.96 13.78 14.06 1,563,500 21,787,230 13.935 11.17 11.13 11.17 11.02 11.25 1,954,756 11.146 1.01%
2024-04-19 0 13.82 13.82 13.84 13.72 13.92 700,500 9,665,193 13.798 11.05 11.05 11.07 10.97 11.13 875,796 11.036 -1.14%
2024-04-18 0 13.98 13.98 14.06 13.86 14.12 831,224 11,670,932 14.041 11.18 11.18 11.25 11.09 11.29 1,039,233 11.230 -0.57%
2024-04-17 0 14.06 14.04 14.06 13.82 14.10 1,177,500 16,488,025 14.003 11.25 11.23 11.25 11.05 11.28 1,472,162 11.200 1.15%
2024-04-16 0 13.90 13.90 13.92 13.80 14.16 1,154,582 16,122,674 13.964 11.12 11.12 11.13 11.04 11.33 1,443,509 11.169 -1.84%
2024-04-15 0 14.16 14.16 14.20 13.92 14.32 975,300 13,789,343 14.139 11.33 11.33 11.36 11.13 11.45 1,219,363 11.309 0.00%
2024-04-12 0 14.16 14.14 14.16 14.10 14.60 1,187,526 16,889,246 14.222 11.33 11.31 11.33 11.28 11.68 1,484,697 11.376 -3.15%
2024-04-11 0 14.62 14.60 14.62 14.50 14.72 879,024 12,854,855 14.624 11.69 11.68 11.69 11.60 11.77 1,098,994 11.697 -0.27%
2024-04-10 0 14.66 14.66 14.68 14.62 14.84 549,848 8,081,925 14.698 11.73 11.73 11.74 11.69 11.87 687,444 11.756 -1.48%
2024-04-09 0 14.88 14.80 14.88 14.44 14.96 1,326,485 19,678,936 14.835 11.90 11.84 11.90 11.55 11.97 1,658,429 11.866 2.20%
2024-04-08 0 14.56 14.56 14.58 14.34 14.66 800,348 11,647,112 14.553 11.65 11.65 11.66 11.47 11.73 1,000,630 11.640 0.69%
2024-04-05 0 14.46 14.44 14.46 14.42 15.00 1,170,518 17,078,865 14.591 11.57 11.55 11.57 11.53 12.00 1,463,433 11.670 -2.95%
2024-04-03 0 14.90 14.82 14.90 14.40 15.00 2,236,130 33,194,330 14.845 11.92 11.85 11.92 11.52 12.00 2,795,707 11.873 2.48%
2024-04-02 0 14.54 14.48 14.54 14.24 14.56 1,441,200 20,860,344 14.474 11.63 11.58 11.63 11.39 11.65 1,801,851 11.577 1.54%
2024-03-28 0 14.32 14.32 14.34 14.18 14.48 1,368,440 19,628,819 14.344 11.45 11.45 11.47 11.34 11.58 1,710,883 11.473 -0.42%
2024-03-27 0 14.38 14.38 14.40 14.20 14.56 1,707,640 24,487,124 14.340 11.50 11.50 11.52 11.36 11.65 2,134,966 11.470 -0.28%
2024-03-26 0 14.42 14.40 14.42 14.08 14.48 1,524,072 21,784,547 14.294 11.53 11.52 11.53 11.26 11.58 1,905,461 11.433 1.12%
2024-03-25 0 14.26 14.22 14.26 14.06 14.40 883,000 12,586,965 14.255 11.41 11.37 11.41 11.25 11.52 1,103,965 11.402 -0.42%
2024-03-22 0 14.32 14.30 14.32 14.22 14.54 2,173,407 31,177,181 14.345 11.45 11.44 11.45 11.37 11.63 2,717,288 11.474 -1.24%
2024-03-21 0 14.50 14.48 14.50 14.00 14.96 3,580,280 51,882,989 14.491 11.60 11.58 11.60 11.20 11.97 4,476,222 11.591 7.09%
2024-03-20 0 13.54 13.54 13.56 13.26 13.72 1,416,600 19,199,594 13.553 10.83 10.83 10.85 10.61 10.97 1,771,095 10.841 1.20%
2024-03-19 0 13.38 13.38 13.44 13.20 13.58 802,566 10,777,371 13.429 10.70 10.70 10.75 10.56 10.86 1,003,403 10.741 0.30%
2024-03-18 0 13.34 13.32 13.34 13.32 13.82 1,189,000 16,042,707 13.493 10.67 10.65 10.67 10.65 11.05 1,486,540 10.792 -3.33%
2024-03-15 0 13.80 13.80 13.82 13.36 13.84 3,075,607 42,203,821 13.722 11.04 11.04 11.05 10.69 11.07 3,845,258 10.976 2.37%
2024-03-14 0 13.48 13.48 13.50 13.26 13.60 1,062,318 14,277,625 13.440 10.78 10.78 10.80 10.61 10.88 1,328,156 10.750 0.60%
2024-03-13 0 13.40 13.38 13.40 13.38 13.70 709,585 9,585,178 13.508 10.72 10.70 10.72 10.70 10.96 887,154 10.804 -2.33%
2024-03-12 0 13.72 13.70 13.72 13.36 13.78 939,844 12,768,410 13.586 10.97 10.96 10.97 10.69 11.02 1,175,034 10.866 2.54%
2024-03-11 0 13.38 13.34 13.38 13.10 13.40 678,850 9,037,220 13.313 10.70 10.67 10.70 10.48 10.72 848,728 10.648 2.14%
2024-03-08 0 13.10 13.10 13.16 13.04 13.26 553,000 7,245,880 13.103 10.48 10.48 10.53 10.43 10.61 691,385 10.480 0.00%
2024-03-07 0 13.10 13.02 13.10 12.96 13.26 721,171 9,439,191 13.089 10.48 10.41 10.48 10.37 10.61 901,639 10.469 0.77%
2024-03-06 0 13.00 13.00 13.08 12.80 13.08 867,000 11,237,994 12.962 10.40 10.40 10.46 10.24 10.46 1,083,961 10.368 0.93%
2024-03-05 0 12.88 12.86 12.88 12.84 13.08 1,658,321 21,441,814 12.930 10.30 10.29 10.30 10.27 10.46 2,073,305 10.342 -2.28%
2024-03-04 0 13.18 13.16 13.18 12.78 13.20 1,190,722 15,590,598 13.093 10.54 10.53 10.54 10.22 10.56 1,488,693 10.473 2.81%
2024-03-01 0 12.82 12.80 12.86 12.80 13.00 960,500 12,354,052 12.862 10.25 10.24 10.29 10.24 10.40 1,200,859 10.288 -0.62%
2024-02-29 0 12.90 12.90 12.92 12.86 13.20 1,939,000 25,159,910 12.976 10.32 10.32 10.33 10.29 10.56 2,424,222 10.379 0.00%
2024-02-28 0 12.90 12.90 12.92 12.80 13.42 3,820,156 49,980,551 13.083 10.32 10.32 10.33 10.24 10.73 4,776,126 10.465 -1.68%
2024-02-27 0 13.12 13.10 13.12 12.90 13.20 1,349,706 17,607,691 13.046 10.49 10.48 10.49 10.32 10.56 1,687,461 10.434 -0.30%
2024-02-26 0 13.16 13.16 13.22 13.10 13.46 884,500 11,708,090 13.237 10.53 10.53 10.57 10.48 10.77 1,105,840 10.588 0.46%
2024-02-23 0 13.10 13.10 13.14 13.08 13.34 945,643 12,455,740 13.172 10.48 10.48 10.51 10.46 10.67 1,182,284 10.535 -1.06%
2024-02-22 0 13.24 13.24 13.26 13.02 13.34 620,000 8,174,990 13.185 10.59 10.59 10.61 10.41 10.67 775,151 10.546 -0.15%
2024-02-21 0 13.26 13.22 13.26 12.90 13.36 1,077,572 14,278,662 13.251 10.61 10.57 10.61 10.32 10.69 1,347,228 10.599 2.79%
2024-02-20 0 12.90 12.88 12.90 12.84 13.06 737,500 9,506,660 12.890 10.32 10.30 10.32 10.27 10.45 922,055 10.310 0.16%
2024-02-19 0 12.88 12.88 12.94 12.80 13.02 1,016,000 13,088,585 12.882 10.30 10.30 10.35 10.24 10.41 1,270,248 10.304 -1.53%
2024-02-16 0 13.08 13.08 13.10 12.26 13.22 1,796,414 23,205,570 12.918 10.46 10.46 10.48 9.806 10.57 2,245,955 10.332 7.57%
2024-02-15 0 12.16 12.16 12.20 12.02 12.26 479,516 5,826,360 12.151 9.726 9.726 9.758 9.614 9.806 599,512 9.7185 0.16%
2024-02-14 0 12.14 12.14 12.16 12.00 12.22 967,786 11,682,867 12.072 9.710 9.710 9.726 9.598 9.774 1,209,968 9.6555 -1.78%
2024-02-09 0 12.36 12.32 12.36 12.26 12.62 500,024 6,172,105 12.344 9.886 9.854 9.886 9.806 10.09 625,152 9.8730 -2.83%
2024-02-08 0 12.72 12.72 12.76 12.60 12.82 593,596 7,558,963 12.734 10.17 10.17 10.21 10.08 10.25 742,140 10.185 1.27%
2024-02-07 0 12.56 12.56 12.58 12.52 12.90 885,913 11,242,151 12.690 10.05 10.05 10.06 10.01 10.32 1,107,607 10.150 0.32%
2024-02-06 0 12.52 12.48 12.52 12.04 12.58 988,874 12,239,910 12.378 10.01 9.982 10.01 9.630 10.06 1,236,333 9.9002 3.13%
2024-02-05 0 12.14 12.12 12.14 11.92 12.28 1,801,040 21,717,154 12.058 9.710 9.694 9.710 9.534 9.822 2,251,739 9.6446 -0.82%
2024-02-02 0 12.24 12.24 12.26 12.14 12.52 1,118,000 13,775,389 12.321 9.790 9.790 9.806 9.710 10.01 1,397,772 9.8552 0.33%
2024-02-01 0 12.20 12.18 12.20 12.06 12.44 2,356,294 28,800,422 12.223 9.758 9.742 9.758 9.646 9.950 2,945,942 9.7763 -1.61%
2024-01-31 0 12.40 12.38 12.40 12.34 12.70 2,141,958 26,794,110 12.509 9.918 9.902 9.918 9.870 10.16 2,677,969 10.005 -2.52%
2024-01-30 0 12.72 12.68 12.72 12.66 13.00 938,527 12,008,971 12.796 10.17 10.14 10.17 10.13 10.40 1,173,387 10.234 -2.15%
2024-01-29 0 13.00 13.00 13.02 13.00 13.30 620,756 8,138,392 13.110 10.40 10.40 10.41 10.40 10.64 776,096 10.486 -0.76%
2024-01-26 0 13.10 13.02 13.10 13.02 13.36 1,091,000 14,346,530 13.150 10.48 10.41 10.48 10.41 10.69 1,364,016 10.518 0.00%
2024-01-25 0 13.10 13.08 13.10 12.92 13.18 560,188 7,305,889 13.042 10.48 10.46 10.48 10.33 10.54 700,371 10.431 0.61%
2024-01-24 0 13.02 12.92 13.02 12.48 13.06 1,516,500 19,367,508 12.771 10.41 10.33 10.41 9.982 10.45 1,895,994 10.215 3.17%
2024-01-23 0 12.62 12.56 12.62 12.30 12.80 1,891,534 23,858,286 12.613 10.09 10.05 10.09 9.838 10.24 2,364,878 10.089 2.60%
2024-01-22 0 12.30 12.30 12.32 12.22 12.82 2,024,388 25,076,122 12.387 9.838 9.838 9.854 9.774 10.25 2,530,978 9.9077 -3.45%
2024-01-19 0 12.74 12.72 12.74 12.60 12.96 854,000 10,884,331 12.745 10.19 10.17 10.19 10.08 10.37 1,067,708 10.194 -0.47%
2024-01-18 0 12.80 12.74 12.80 12.52 12.84 1,245,533 15,841,522 12.719 10.24 10.19 10.24 10.01 10.27 1,557,220 10.173 1.11%
2024-01-17 0 12.66 12.62 12.66 12.56 13.00 2,138,727 27,311,226 12.770 10.13 10.09 10.13 10.05 10.40 2,673,930 10.214 -2.62%
2024-01-16 0 13.00 13.00 13.06 13.00 13.30 1,168,500 15,297,054 13.091 10.40 10.40 10.45 10.40 10.64 1,460,910 10.471 -1.66%
2024-01-15 0 13.22 13.22 13.24 13.18 13.46 1,265,659 16,817,860 13.288 10.57 10.57 10.59 10.54 10.77 1,582,382 10.628 -1.34%
2024-01-12 0 13.40 13.40 13.46 13.36 13.60 842,010 11,339,414 13.467 10.72 10.72 10.77 10.69 10.88 1,052,718 10.772 -0.59%
2024-01-11 0 13.48 13.46 13.48 13.18 13.60 467,500 6,295,710 13.467 10.78 10.77 10.78 10.54 10.88 584,489 10.771 1.20%
2024-01-10 0 13.32 13.32 13.34 13.12 13.40 423,000 5,630,030 13.310 10.65 10.65 10.67 10.49 10.72 528,853 10.646 -0.75%
2024-01-09 0 13.42 13.42 13.44 13.38 13.62 670,509 9,026,011 13.461 10.73 10.73 10.75 10.70 10.89 838,300 10.767 0.15%
2024-01-08 0 13.40 13.36 13.40 13.20 13.62 1,216,655 16,226,055 13.337 10.72 10.69 10.72 10.56 10.89 1,521,115 10.667 -0.74%
2024-01-05 0 13.50 13.50 13.52 13.46 13.80 1,268,500 17,251,270 13.600 10.80 10.80 10.81 10.77 11.04 1,585,934 10.878 -1.60%
2024-01-04 0 13.72 13.70 13.72 13.58 13.96 1,296,500 17,733,170 13.678 10.97 10.96 10.97 10.86 11.17 1,620,941 10.940 -2.14%
2024-01-03 0 14.02 14.00 14.02 13.88 14.38 876,500 12,333,275 14.071 11.21 11.20 11.21 11.10 11.50 1,095,839 11.255 -2.23%
2024-01-02 0 14.34 14.30 14.34 14.20 14.54 1,810,540 25,922,078 14.317 11.47 11.44 11.47 11.36 11.63 2,263,616 11.452 0.42%
2023-12-29 0 14.28 14.28 14.30 14.06 14.34 1,003,560 14,272,249 14.222 11.42 11.42 11.44 11.25 11.47 1,254,694 11.375 0.85%
2023-12-28 0 14.16 14.10 14.16 13.84 14.16 746,500 10,483,680 14.044 11.33 11.28 11.33 11.07 11.33 933,307 11.233 2.46%
2023-12-27 0 13.82 13.80 13.82 13.60 13.84 702,401 9,644,347 13.731 11.05 11.04 11.05 10.88 11.07 878,172 10.982 0.73%
2023-12-22 0 13.72 13.68 13.72 13.60 13.84 987,460 13,553,797 13.726 10.97 10.94 10.97 10.88 11.07 1,234,566 10.979 -0.44%
2023-12-21 0 13.78 13.74 13.78 13.50 13.80 1,059,174 14,524,444 13.713 11.02 10.99 11.02 10.80 11.04 1,324,226 10.968 1.03%
2023-12-20 0 13.64 13.62 13.64 13.50 13.80 1,141,000 15,597,230 13.670 10.91 10.89 10.91 10.80 11.04 1,426,528 10.934 0.89%
2023-12-19 0 13.52 13.50 13.54 13.20 13.60 2,049,762 27,588,968 13.460 10.81 10.80 10.83 10.56 10.88 2,562,702 10.766 0.45%
2023-12-18 0 13.46 13.44 13.46 13.36 13.58 1,240,494 16,692,151 13.456 10.77 10.75 10.77 10.69 10.86 1,550,920 10.763 -1.17%
2023-12-15 0 13.62 13.60 13.62 13.26 13.68 4,589,132 61,950,882 13.499 10.89 10.88 10.89 10.61 10.94 5,737,533 10.797 4.13%
2023-12-14 0 13.08 13.08 13.10 12.86 13.14 3,557,123 46,421,478 13.050 10.46 10.46 10.48 10.29 10.51 4,447,270 10.438 2.99%
2023-12-13 0 12.70 12.70 12.72 12.66 12.94 1,855,500 23,690,513 12.768 10.16 10.16 10.17 10.13 10.35 2,319,827 10.212 -1.55%
2023-12-12 0 12.90 12.88 12.90 12.78 13.00 1,429,500 18,414,708 12.882 10.32 10.30 10.32 10.22 10.40 1,787,223 10.304 0.31%
2023-12-11 0 12.86 12.86 12.92 12.68 13.02 1,919,900 24,613,679 12.820 10.29 10.29 10.33 10.14 10.41 2,400,343 10.254 -1.23%
2023-12-08 0 13.02 13.02 13.04 13.00 13.16 881,500 11,507,590 13.055 10.41 10.41 10.43 10.40 10.53 1,102,090 10.442 -0.46%
2023-12-07 0 13.08 13.06 13.08 12.98 13.32 1,211,344 15,863,644 13.096 10.46 10.45 10.46 10.38 10.65 1,514,475 10.475 -1.65%
2023-12-06 0 13.30 13.28 13.30 12.88 13.38 1,568,000 20,728,844 13.220 10.64 10.62 10.64 10.30 10.70 1,960,382 10.574 2.15%
2023-12-05 0 13.02 12.96 13.02 12.92 13.18 902,000 11,732,097 13.007 10.41 10.37 10.41 10.33 10.54 1,127,720 10.403 -0.15%
2023-12-04 0 13.04 13.00 13.04 12.98 13.18 692,539 9,045,863 13.062 10.43 10.40 10.43 10.38 10.54 865,842 10.447 -0.31%
2023-12-01 0 13.08 13.06 13.08 12.96 13.18 795,000 10,402,470 13.085 10.46 10.45 10.46 10.37 10.54 993,944 10.466 -0.61%
2023-11-30 0 13.16 13.16 13.18 12.90 13.24 1,960,955 25,730,112 13.121 10.53 10.53 10.54 10.32 10.59 2,451,671 10.495 0.61%
2023-11-29 0 13.08 13.04 13.08 13.02 13.46 1,071,348 14,079,191 13.142 10.46 10.43 10.46 10.41 10.77 1,339,446 10.511 -2.82%
2023-11-28 0 13.46 13.40 13.46 13.30 13.50 725,921 9,727,940 13.401 10.77 10.72 10.77 10.64 10.80 907,578 10.719 0.15%
2023-11-27 0 13.44 13.42 13.44 13.34 13.70 514,536 6,928,676 13.466 10.75 10.73 10.75 10.67 10.96 643,295 10.771 -1.03%
2023-11-24 0 13.58 13.58 13.60 13.56 13.78 656,000 8,949,925 13.643 10.86 10.86 10.88 10.85 11.02 820,160 10.912 -1.31%
2023-11-23 0 13.76 13.74 13.76 13.34 13.76 558,500 7,598,544 13.605 11.01 10.99 11.01 10.67 11.01 698,261 10.882 1.18%
2023-11-22 0 13.60 13.58 13.60 13.50 13.70 553,450 7,518,404 13.585 10.88 10.86 10.88 10.80 10.96 691,947 10.866 -0.58%
2023-11-21 0 13.68 13.62 13.68 13.44 13.78 1,241,216 16,976,524 13.677 10.94 10.89 10.94 10.75 11.02 1,551,822 10.940 2.70%
2023-11-20 0 13.32 13.32 13.34 13.20 13.38 870,534 11,570,664 13.291 10.65 10.65 10.67 10.56 10.70 1,088,380 10.631 1.37%
2023-11-17 0 13.14 13.14 13.18 13.12 13.30 779,190 10,252,941 13.158 10.51 10.51 10.54 10.49 10.64 974,177 10.525 -1.50%
2023-11-16 0 13.34 13.32 13.34 13.28 13.78 846,310 11,333,569 13.392 10.67 10.65 10.67 10.62 11.02 1,058,094 10.711 -2.63%
2023-11-15 0 13.70 13.68 13.70 13.34 13.70 1,510,500 20,514,859 13.582 10.96 10.94 10.96 10.67 10.96 1,888,493 10.863 3.95%
2023-11-14 0 13.18 13.16 13.18 13.04 13.28 448,000 5,906,015 13.183 10.54 10.53 10.54 10.43 10.62 560,109 10.544 0.46%
2023-11-13 0 13.12 13.10 13.12 12.90 13.20 424,000 5,520,560 13.020 10.49 10.48 10.49 10.32 10.56 530,103 10.414 0.31%
2023-11-10 0 13.08 13.06 13.08 13.00 13.18 591,518 7,731,873 13.071 10.46 10.45 10.46 10.40 10.54 739,542 10.455 -0.61%
2023-11-09 0 13.16 13.16 13.24 13.12 13.32 1,101,099 14,572,146 13.234 10.53 10.53 10.59 10.49 10.65 1,376,642 10.585 -1.50%
2023-11-08 0 13.36 13.36 13.38 13.16 13.42 1,426,000 18,958,265 13.295 10.69 10.69 10.70 10.53 10.73 1,782,847 10.634 -0.15%
2023-11-07 0 13.38 13.38 13.40 13.38 13.94 1,268,873 17,140,011 13.508 10.70 10.70 10.72 10.70 11.15 1,586,400 10.804 -4.29%
2023-11-06 0 13.98 13.98 14.00 13.84 14.04 1,142,500 15,926,300 13.940 11.18 11.18 11.20 11.07 11.23 1,428,403 11.150 1.30%
2023-11-03 0 13.80 13.80 13.82 13.56 13.86 1,249,870 17,175,839 13.742 11.04 11.04 11.05 10.85 11.09 1,562,642 10.992 2.37%
2023-11-02 0 13.48 13.48 13.50 13.30 13.56 979,000 13,118,755 13.400 10.78 10.78 10.80 10.64 10.85 1,223,989 10.718 1.81%
2023-11-01 0 13.24 13.16 13.24 13.14 13.32 281,028 3,720,851 13.240 10.59 10.53 10.59 10.51 10.65 351,353 10.590 0.61%
2023-10-31 0 13.16 13.16 13.20 13.08 13.50 782,500 10,319,148 13.187 10.53 10.53 10.56 10.46 10.80 978,316 10.548 -0.90%
2023-10-30 0 13.28 13.26 13.28 13.20 13.40 860,200 11,443,761 13.304 10.62 10.61 10.62 10.56 10.72 1,075,460 10.641 -0.15%
2023-10-27 0 13.30 13.28 13.30 12.92 13.38 718,650 9,509,306 13.232 10.64 10.62 10.64 10.33 10.70 898,488 10.584 2.78%
2023-10-26 0 12.94 12.92 12.94 12.72 13.06 943,000 12,134,160 12.868 10.35 10.33 10.35 10.17 10.45 1,178,980 10.292 -0.46%
2023-10-25 0 13.00 12.98 13.02 12.96 13.38 561,500 7,357,415 13.103 10.40 10.38 10.41 10.37 10.70 702,012 10.480 -0.61%
2023-10-24 0 13.08 13.06 13.10 12.92 13.16 942,022 12,325,700 13.084 10.46 10.45 10.48 10.33 10.53 1,177,757 10.465 -0.30%
2023-10-20 0 13.12 13.10 13.12 13.04 13.24 1,087,500 14,252,720 13.106 10.49 10.48 10.49 10.43 10.59 1,359,640 10.483 -0.76%
2023-10-19 0 13.22 13.16 13.22 13.10 13.32 942,955 12,445,775 13.199 10.57 10.53 10.57 10.48 10.65 1,178,923 10.557 -1.20%
2023-10-18 0 13.38 13.38 13.40 13.34 13.52 504,000 6,760,650 13.414 10.70 10.70 10.72 10.67 10.81 630,123 10.729 -0.89%
2023-10-17 0 13.50 13.44 13.50 13.38 13.60 1,307,707 17,668,310 13.511 10.80 10.75 10.80 10.70 10.88 1,634,952 10.807 0.00%
2023-10-16 0 13.50 13.44 13.50 13.36 13.58 535,500 7,215,220 13.474 10.80 10.75 10.80 10.69 10.86 669,505 10.777 0.75%
2023-10-13 0 13.40 13.36 13.40 13.34 13.90 1,051,907 14,243,434 13.541 10.72 10.69 10.72 10.67 11.12 1,315,140 10.830 -4.29%
2023-10-12 0 14.00 14.00 14.02 13.80 14.10 1,281,000 17,914,452 13.985 11.20 11.20 11.21 11.04 11.28 1,601,562 11.186 1.45%
2023-10-11 0 13.80 13.80 13.84 13.76 13.90 993,940 13,743,859 13.828 11.04 11.04 11.07 11.01 11.12 1,242,667 11.060 0.29%
2023-10-10 0 13.76 13.68 13.76 13.66 14.06 1,166,500 16,067,250 13.774 11.01 10.94 11.01 10.93 11.25 1,458,409 11.017 0.15%
2023-10-09 0 13.74 13.72 13.74 13.28 13.82 759,830 10,361,949 13.637 10.99 10.97 10.99 10.62 11.05 949,973 10.908 -0.43%
2023-10-06 0 13.80 13.78 13.80 13.46 13.96 2,096,575 28,877,369 13.774 11.04 11.02 11.04 10.77 11.17 2,621,230 11.017 2.68%
2023-10-05 0 13.44 13.44 13.46 13.16 13.56 996,000 13,333,982 13.388 10.75 10.75 10.77 10.53 10.85 1,245,243 10.708 1.97%
2023-10-04 0 13.18 13.14 13.18 13.02 13.20 589,500 7,727,280 13.108 10.54 10.51 10.54 10.41 10.56 737,019 10.485 -0.15%
2023-10-03 0 13.20 13.18 13.20 12.98 13.38 743,938 9,769,451 13.132 10.56 10.54 10.56 10.38 10.70 930,104 10.504 -0.90%
2023-09-29 0 13.32 13.32 13.38 13.10 13.42 755,740 10,064,052 13.317 10.65 10.65 10.70 10.48 10.73 944,859 10.651 1.83%
2023-09-28 0 13.08 13.06 13.08 13.00 13.20 626,500 8,189,275 13.071 10.46 10.45 10.46 10.40 10.56 783,278 10.455 0.31%
2023-09-27 0 13.04 13.02 13.04 12.98 13.14 1,045,655 13,642,995 13.047 10.43 10.41 10.43 10.38 10.51 1,307,323 10.436 0.00%
2023-09-26 0 13.04 13.04 13.08 13.02 13.24 1,195,000 15,709,851 13.146 10.43 10.43 10.46 10.41 10.59 1,494,041 10.515 -1.81%
2023-09-25 0 13.28 13.26 13.28 13.24 13.54 756,500 10,076,110 13.319 10.62 10.61 10.62 10.59 10.83 945,809 10.653 -1.92%
2023-09-22 0 13.54 13.52 13.54 13.08 13.54 1,139,383 15,225,580 13.363 10.83 10.81 10.83 10.46 10.83 1,424,506 10.688 1.80%
2023-09-21 0 13.30 13.30 13.32 13.30 13.76 1,860,226 24,988,912 13.433 10.64 10.64 10.65 10.64 11.01 2,325,736 10.745 -3.62%
2023-09-20 0 13.80 13.80 13.82 13.64 13.94 756,000 10,460,699 13.837 11.04 11.04 11.05 10.91 11.15 945,184 11.067 0.58%
2023-09-19 0 13.72 13.70 13.72 13.50 13.80 1,715,470 23,370,206 13.623 10.97 10.96 10.97 10.80 11.04 2,144,755 10.896 0.73%
2023-09-18 0 13.62 13.60 13.62 13.60 14.36 2,003,210 27,451,507 13.704 10.89 10.88 10.89 10.88 11.49 2,504,501 10.961 -5.55%
2023-09-15 0 14.42 14.42 14.44 13.80 14.42 2,915,014 41,697,282 14.304 11.53 11.53 11.55 11.04 11.53 3,644,478 11.441 2.41%
2023-09-14 0 14.08 14.08 14.10 13.92 14.16 885,986 12,455,595 14.058 11.26 11.26 11.28 11.13 11.33 1,107,698 11.245 1.00%
2023-09-13 0 14.34 14.34 14.40 14.34 14.60 1,105,500 15,916,370 14.397 11.15 11.15 11.20 11.15 11.35 1,421,804 11.194 -0.14%
2023-09-12 0 14.36 14.36 14.40 14.26 14.60 931,500 13,418,280 14.405 11.17 11.17 11.20 11.09 11.35 1,198,019 11.200 -1.24%
2023-09-11 0 14.54 14.52 14.54 14.48 14.68 880,050 12,804,919 14.550 11.31 11.29 11.31 11.26 11.41 1,131,849 11.313 -1.49%
2023-09-07 0 14.76 14.74 14.76 14.66 14.86 220,000 3,255,193 14.796 11.48 11.46 11.48 11.40 11.55 282,946 11.505 -0.27%
2023-09-06 0 14.80 14.80 14.82 14.48 14.90 555,000 8,173,700 14.727 11.51 11.51 11.52 11.26 11.59 713,796 11.451 1.09%
2023-09-05 0 14.64 14.56 14.64 14.54 14.92 989,500 14,493,740 14.648 11.38 11.32 11.38 11.31 11.60 1,272,614 11.389 -2.40%
2023-09-04 0 15.00 14.94 15.00 14.46 15.02 1,032,249 15,289,901 14.812 11.66 11.62 11.66 11.24 11.68 1,327,595 11.517 3.45%
2023-08-31 0 14.50 14.48 14.50 14.44 14.68 1,105,632 16,042,581 14.510 11.27 11.26 11.27 11.23 11.41 1,421,974 11.282 -0.41%
2023-08-30 0 14.56 14.54 14.56 14.52 14.94 1,250,100 18,343,221 14.673 11.32 11.31 11.32 11.29 11.62 1,607,777 11.409 -1.62%
2023-08-29 0 14.80 14.80 14.86 14.42 14.90 942,576 13,908,733 14.756 11.51 11.51 11.55 11.21 11.59 1,212,265 11.473 2.21%
2023-08-28 0 14.48 14.48 14.52 14.46 14.80 495,060 7,238,421 14.621 11.26 11.26 11.29 11.24 11.51 636,706 11.369 0.56%
2023-08-25 0 14.40 14.40 14.44 14.40 14.62 456,500 6,611,610 14.483 11.20 11.20 11.23 11.20 11.37 587,113 11.261 -0.14%
2023-08-24 0 14.42 14.42 14.48 14.14 14.54 1,097,703 15,768,891 14.365 11.21 11.21 11.26 10.99 11.31 1,411,776 11.170 1.55%
2023-08-23 0 14.20 14.18 14.20 13.88 14.28 359,768 5,089,185 14.146 11.04 11.03 11.04 10.79 11.10 462,704 10.999 1.43%
2023-08-22 0 14.00 14.00 14.02 13.82 14.12 1,210,038 16,933,020 13.994 10.89 10.89 10.90 10.75 10.98 1,556,252 10.881 0.86%
2023-08-21 0 13.88 13.86 13.90 13.78 14.52 1,793,020 25,145,119 14.024 10.79 10.78 10.81 10.71 11.29 2,306,036 10.904 -5.32%
2023-08-18 0 14.66 14.66 14.68 14.60 14.88 622,715 9,162,999 14.715 11.40 11.40 11.41 11.35 11.57 800,885 11.441 -1.21%
2023-08-17 0 14.84 14.80 14.84 14.54 14.92 512,337 7,572,966 14.781 11.54 11.51 11.54 11.31 11.60 658,926 11.493 0.41%
2023-08-16 0 14.78 14.76 14.78 14.58 14.92 547,000 8,082,200 14.776 11.49 11.48 11.49 11.34 11.60 703,507 11.488 -0.14%
2023-08-15 0 14.80 14.80 14.82 14.72 15.02 985,592 14,632,101 14.846 11.51 11.51 11.52 11.45 11.68 1,267,588 11.543 -0.13%
2023-08-14 0 14.82 14.82 15.02 14.82 15.86 2,412,500 36,288,240 15.042 11.52 11.52 11.68 11.52 12.33 3,102,761 11.695 -7.38%
2023-08-11 0 16.00 15.98 16.00 15.84 16.38 523,000 8,344,285 15.955 12.44 12.42 12.44 12.32 12.74 672,640 12.405 -0.62%
2023-08-10 0 16.10 16.10 16.12 15.94 16.20 635,572 10,215,189 16.072 12.52 12.52 12.53 12.39 12.60 817,421 12.497 0.25%
2023-08-09 0 16.06 16.06 16.08 15.86 16.10 488,600 7,829,598 16.025 12.49 12.49 12.50 12.33 12.52 628,398 12.460 0.25%
2023-08-08 0 16.02 15.98 16.02 15.92 16.56 789,000 12,692,958 16.087 12.46 12.42 12.46 12.38 12.88 1,014,748 12.508 -1.84%
2023-08-07 0 16.32 16.28 16.32 16.04 16.38 441,742 7,168,650 16.228 12.69 12.66 12.69 12.47 12.74 568,133 12.618 0.99%
2023-08-04 0 16.16 16.16 16.20 16.14 16.56 214,000 3,476,049 16.243 12.56 12.56 12.60 12.55 12.88 275,229 12.630 -0.98%
2023-08-03 0 16.32 16.24 16.32 16.16 16.48 669,500 10,926,180 16.320 12.69 12.63 12.69 12.56 12.81 861,056 12.689 -0.73%
2023-08-02 0 16.44 16.40 16.44 16.30 16.80 521,500 8,586,970 16.466 12.78 12.75 12.78 12.67 13.06 670,711 12.803 -2.14%
2023-08-01 0 16.80 16.72 16.80 16.68 16.90 529,745 8,887,189 16.776 13.06 13.00 13.06 12.97 13.14 681,315 13.044 0.00%
2023-07-31 0 16.80 16.80 16.86 16.76 17.24 691,500 11,697,754 16.916 13.06 13.06 13.11 13.03 13.40 889,351 13.153 -1.06%
2023-07-28 0 16.98 16.96 16.98 16.62 17.12 937,000 15,849,111 16.915 13.20 13.19 13.20 12.92 13.31 1,205,093 13.152 1.56%
2023-07-27 0 16.72 16.70 16.72 16.58 16.78 555,890 9,289,672 16.711 13.00 12.98 13.00 12.89 13.05 714,940 12.994 0.97%
2023-07-26 0 16.56 16.56 16.58 16.36 16.66 368,790 6,100,602 16.542 12.88 12.88 12.89 12.72 12.95 474,308 12.862 0.00%
2023-07-25 0 16.56 16.54 16.56 16.30 16.68 994,000 16,397,245 16.496 12.88 12.86 12.88 12.67 12.97 1,278,402 12.826 2.48%
2023-07-24 0 16.16 16.14 16.16 15.96 16.32 710,660 11,455,480 16.119 12.56 12.55 12.56 12.41 12.69 913,993 12.533 -0.98%
2023-07-21 0 16.32 16.28 16.32 16.20 16.60 972,017 15,865,684 16.322 12.69 12.66 12.69 12.60 12.91 1,250,129 12.691 -0.73%
2023-07-20 0 16.44 16.44 16.48 16.42 16.78 430,055 7,090,244 16.487 12.78 12.78 12.81 12.77 13.05 553,102 12.819 -0.60%
2023-07-19 0 16.54 16.52 16.54 16.12 16.62 707,573 11,618,751 16.421 12.86 12.84 12.86 12.53 12.92 910,023 12.768 0.49%
2023-07-18 0 16.46 16.40 16.46 16.30 16.50 491,500 8,065,374 16.410 12.80 12.75 12.80 12.67 12.83 632,127 12.759 -1.44%
2023-07-14 0 16.70 16.62 16.70 16.60 16.82 192,500 3,209,045 16.670 12.98 12.92 12.98 12.91 13.08 247,578 12.962 -0.36%
2023-07-13 0 16.76 16.70 16.76 16.60 16.82 485,000 8,099,250 16.699 13.03 12.98 13.03 12.91 13.08 623,768 12.984 0.96%
2023-07-12 0 16.60 16.58 16.60 16.56 17.04 887,000 14,798,390 16.684 12.91 12.89 12.91 12.88 13.25 1,140,787 12.972 -2.47%
2023-07-11 0 17.02 17.00 17.02 16.52 17.16 1,088,555 18,482,911 16.979 13.23 13.22 13.23 12.84 13.34 1,400,011 13.202 3.15%
2023-07-10 0 16.50 16.50 16.52 16.02 16.56 887,498 14,511,986 16.352 12.83 12.83 12.84 12.46 12.88 1,141,428 12.714 2.48%
2023-07-07 0 16.10 16.00 16.10 15.96 16.12 839,809 13,461,031 16.029 12.52 12.44 12.52 12.41 12.53 1,080,094 12.463 -0.12%
2023-07-06 0 16.12 16.10 16.12 15.94 16.48 1,334,748 21,666,003 16.232 12.53 12.52 12.53 12.39 12.81 1,716,644 12.621 -2.18%
2023-07-05 0 16.48 16.40 16.48 16.38 16.70 514,000 8,464,916 16.469 12.81 12.75 12.81 12.74 12.98 661,065 12.805 -1.32%
2023-07-04 0 16.70 16.66 16.70 16.46 16.72 520,040 8,653,150 16.639 12.98 12.95 12.98 12.80 13.00 668,833 12.938 0.97%
2023-07-03 0 16.54 16.50 16.54 16.24 16.58 523,000 8,641,103 16.522 12.86 12.83 12.86 12.63 12.89 672,640 12.847 1.85%
2023-06-30 0 16.24 16.22 16.24 16.20 16.42 457,000 7,428,380 16.255 12.63 12.61 12.63 12.60 12.77 587,756 12.639 -0.25%
2023-06-29 0 16.28 16.22 16.28 16.12 16.36 777,587 12,627,588 16.239 12.66 12.61 12.66 12.53 12.72 1,000,069 12.627 0.00%
2023-06-28 0 16.28 16.20 16.28 16.00 16.38 940,443 15,267,990 16.235 12.66 12.60 12.66 12.44 12.74 1,209,521 12.623 0.74%
2023-06-27 0 16.16 16.12 16.16 15.42 16.18 1,207,381 19,364,900 16.039 12.56 12.53 12.56 11.99 12.58 1,552,835 12.471 4.12%
2023-06-26 0 15.52 15.50 15.52 15.20 15.58 984,000 15,223,749 15.471 12.07 12.05 12.07 11.82 12.11 1,265,541 12.029 0.39%
2023-06-23 0 15.46 15.42 15.46 15.36 15.76 2,441,000 37,763,598 15.471 12.02 11.99 12.02 11.94 12.25 3,139,416 12.029 -1.78%
2023-06-21 0 15.74 15.74 15.78 15.32 16.80 5,829,552 91,392,550 15.677 12.24 12.24 12.27 11.91 13.06 7,497,495 12.190 -6.97%
2023-06-20 0 16.92 16.90 16.92 16.88 17.38 591,299 10,053,414 17.002 13.16 13.14 13.16 13.12 13.51 760,481 13.220 -2.65%
2023-06-19 0 17.38 17.36 17.38 17.22 17.42 309,664 5,367,593 17.334 13.51 13.50 13.51 13.39 13.54 398,265 13.477 -0.46%
2023-06-16 0 17.46 17.42 17.46 17.12 17.52 2,219,391 38,648,507 17.414 13.58 13.54 13.58 13.31 13.62 2,854,400 13.540 0.69%
2023-06-15 0 17.34 17.30 17.34 17.12 17.40 1,132,000 19,502,455 17.228 13.48 13.45 13.48 13.31 13.53 1,455,886 13.396 1.05%
2023-06-14 0 17.16 17.16 17.18 16.96 17.24 1,314,500 22,440,205 17.071 13.34 13.34 13.36 13.19 13.40 1,690,603 13.273 1.06%
2023-06-13 0 16.98 16.98 17.00 16.76 17.06 733,500 12,423,659 16.938 13.20 13.20 13.22 13.03 13.26 943,368 13.169 -0.24%
2023-06-12 0 17.02 16.96 17.02 16.90 17.16 270,600 4,603,750 17.013 13.23 13.19 13.23 13.14 13.34 348,024 13.228 -0.23%
2023-06-09 0 17.06 17.06 17.10 16.94 17.38 913,500 15,651,749 17.134 13.26 13.26 13.30 13.17 13.51 1,174,869 13.322 -1.61%
2023-06-08 0 17.34 17.32 17.34 16.76 17.36 1,203,854 20,739,775 17.228 13.48 13.47 13.48 13.03 13.50 1,548,299 13.395 3.46%
2023-06-07 0 16.76 16.76 16.80 16.72 17.08 1,519,723 25,608,100 16.851 13.03 13.03 13.06 13.00 13.28 1,954,544 13.102 -0.59%
2023-06-06 0 16.86 16.86 16.88 16.74 17.30 1,354,552 22,937,483 16.934 13.11 13.11 13.12 13.02 13.45 1,742,115 13.166 0.24%
2023-06-05 0 16.82 16.80 16.82 16.70 16.94 857,203 14,425,645 16.829 13.08 13.06 13.08 12.98 13.17 1,102,465 13.085 -0.36%
2023-06-02 0 16.88 16.86 16.88 16.36 17.02 1,959,175 32,892,831 16.789 13.12 13.11 13.12 12.72 13.23 2,519,731 13.054 3.24%
2023-06-01 0 17.30 17.30 17.40 17.00 17.60 2,818,019 48,599,286 17.246 12.71 12.71 12.79 12.49 12.93 3,834,893 12.673 1.17%
2023-05-31 0 17.10 17.08 17.10 17.10 17.70 3,248,037 55,940,810 17.223 12.57 12.55 12.57 12.57 13.01 4,420,082 12.656 -2.95%
2023-05-30 0 17.62 17.62 17.64 17.50 17.84 919,500 16,223,610 17.644 12.95 12.95 12.96 12.86 13.11 1,251,299 12.965 -1.56%
2023-05-29 0 17.90 17.84 17.90 17.52 18.18 807,325 14,500,015 17.961 13.15 13.11 13.15 12.87 13.36 1,098,646 13.198 1.02%
2023-05-25 0 17.72 17.72 17.80 17.60 19.00 2,342,028 41,961,929 17.917 13.02 13.02 13.08 12.93 13.96 3,187,142 13.166 -7.42%
2023-05-24 0 19.14 19.10 19.14 18.64 19.18 1,645,976 31,304,624 19.019 14.06 14.04 14.06 13.70 14.09 2,239,922 13.976 2.03%
2023-05-23 0 18.76 18.70 18.76 18.56 18.78 1,196,842 22,329,096 18.657 13.79 13.74 13.79 13.64 13.80 1,628,719 13.710 1.30%
2023-05-22 0 18.52 18.50 18.56 18.40 18.72 430,621 7,987,119 18.548 13.61 13.59 13.64 13.52 13.76 586,009 13.630 0.54%
2023-05-19 0 18.42 18.38 18.44 18.30 18.70 1,377,664 25,349,511 18.400 13.54 13.51 13.55 13.45 13.74 1,874,790 13.521 -1.50%
2023-05-18 0 18.70 18.70 18.76 18.70 19.24 962,306 18,156,924 18.868 13.74 13.74 13.79 13.74 14.14 1,309,551 13.865 -1.99%
2023-05-17 0 19.08 19.08 19.10 19.08 19.70 1,079,000 20,738,848 19.220 14.02 14.02 14.04 14.02 14.48 1,468,354 14.124 -2.05%
2023-05-16 0 19.48 19.48 19.50 19.38 19.90 528,000 10,326,860 19.558 14.31 14.31 14.33 14.24 14.62 718,527 14.372 -1.22%
2023-05-15 0 19.72 19.72 19.74 19.38 19.88 527,820 10,387,874 19.681 14.49 14.49 14.51 14.24 14.61 718,282 14.462 1.02%
2023-05-12 0 19.52 19.50 19.52 19.30 19.60 960,538 18,709,610 19.478 14.34 14.33 14.34 14.18 14.40 1,307,145 14.313 -0.51%
2023-05-11 0 19.62 19.60 19.62 19.42 19.70 801,000 15,700,194 19.601 14.42 14.40 14.42 14.27 14.48 1,090,039 14.403 0.41%
2023-05-10 0 19.54 19.54 19.58 19.50 19.86 944,800 18,508,621 19.590 14.36 14.36 14.39 14.33 14.59 1,285,728 14.395 -0.71%
2023-05-09 0 19.68 19.68 19.74 19.66 20.40 1,371,062 27,289,694 19.904 14.46 14.46 14.51 14.45 14.99 1,865,806 14.626 -2.81%
2023-05-08 0 20.25 20.25 20.30 20.00 20.40 596,592 12,036,532 20.175 14.88 14.88 14.92 14.70 14.99 811,871 14.826 0.50%
2023-05-05 0 20.15 20.10 20.15 19.86 20.20 416,105 8,336,035 20.033 14.81 14.77 14.81 14.59 14.84 566,255 14.721 1.05%
2023-05-04 0 19.94 19.88 19.94 19.66 19.96 2,290,377 45,194,982 19.733 14.65 14.61 14.65 14.45 14.67 3,116,853 14.500 1.12%
2023-05-03 0 19.72 19.66 19.72 19.60 20.00 1,070,500 21,133,336 19.742 14.49 14.45 14.49 14.40 14.70 1,456,787 14.507 -2.13%
2023-05-02 0 20.15 20.05 20.15 20.00 20.70 1,232,928 24,860,870 20.164 14.81 14.73 14.81 14.70 15.21 1,677,827 14.817 -0.25%
2023-04-28 0 20.20 20.20 20.30 20.15 20.65 974,956 19,813,179 20.322 14.84 14.84 14.92 14.81 15.17 1,326,766 14.933 0.00%
2023-04-27 0 20.20 20.15 20.20 19.84 20.25 4,354,677 87,231,004 20.032 14.84 14.81 14.84 14.58 14.88 5,926,050 14.720 1.81%
2023-04-26 0 19.84 19.84 19.88 19.50 20.10 1,605,035 31,849,370 19.843 14.58 14.58 14.61 14.33 14.77 2,184,207 14.582 1.12%
2023-04-25 0 19.62 19.56 19.62 19.50 19.70 1,034,330 20,274,591 19.602 14.42 14.37 14.42 14.33 14.48 1,407,565 14.404 0.72%
2023-04-24 0 19.48 19.46 19.48 19.34 19.74 788,500 15,370,545 19.493 14.31 14.30 14.31 14.21 14.51 1,073,028 14.324 -1.32%
2023-04-21 0 19.74 19.70 19.74 19.64 20.20 2,015,435 40,099,697 19.896 14.51 14.48 14.51 14.43 14.84 2,742,699 14.621 -0.50%
2023-04-20 0 19.84 19.78 19.84 19.56 19.96 2,210,100 43,775,228 19.807 14.58 14.54 14.58 14.37 14.67 3,007,608 14.555 1.22%
2023-04-19 0 19.60 19.50 19.60 19.44 19.70 772,500 15,094,960 19.540 14.40 14.33 14.40 14.29 14.48 1,051,254 14.359 0.00%
2023-04-18 0 19.60 19.58 19.60 19.58 19.80 876,000 17,210,569 19.647 14.40 14.39 14.40 14.39 14.55 1,192,102 14.437 -0.91%
2023-04-17 0 19.78 19.76 19.78 19.62 19.94 751,000 14,821,245 19.735 14.54 14.52 14.54 14.42 14.65 1,021,996 14.502 -0.40%
2023-04-14 0 19.86 19.84 19.86 19.78 20.05 783,342 15,569,897 19.876 14.59 14.58 14.59 14.54 14.73 1,066,009 14.606 0.40%
2023-04-13 0 19.78 19.76 19.78 19.30 19.86 769,264 15,149,208 19.693 14.54 14.52 14.54 14.18 14.59 1,046,851 14.471 -0.50%
2023-04-12 0 19.88 19.78 19.88 19.48 20.15 1,764,872 34,871,532 19.759 14.61 14.54 14.61 14.31 14.81 2,401,721 14.519 -1.09%
2023-04-11 0 20.10 20.05 20.10 19.84 20.25 977,881 19,656,858 20.101 14.77 14.73 14.77 14.58 14.88 1,330,747 14.771 1.31%
2023-04-06 0 19.84 19.82 19.84 19.70 20.15 975,748 19,367,486 19.849 14.58 14.56 14.58 14.48 14.81 1,327,844 14.586 -0.10%
2023-04-04 0 19.86 19.86 19.92 19.82 20.05 530,500 10,550,371 19.888 14.59 14.59 14.64 14.56 14.73 721,929 14.614 -0.95%
2023-04-03 0 20.05 20.00 20.05 19.84 20.25 699,842 14,024,372 20.039 14.73 14.70 14.73 14.58 14.88 952,378 14.726 0.00%
2023-03-31 0 20.05 20.05 20.15 20.00 20.75 1,026,000 20,709,095 20.184 14.73 14.73 14.81 14.70 15.25 1,396,229 14.832 -3.14%
2023-03-30 0 20.70 20.65 20.70 19.88 20.80 1,623,608 32,987,624 20.317 15.21 15.17 15.21 14.61 15.28 2,209,482 14.930 4.44%
2023-03-29 0 19.82 19.78 19.82 19.72 20.10 794,034 15,728,036 19.808 14.56 14.54 14.56 14.49 14.77 1,080,559 14.555 -0.40%
2023-03-28 0 19.90 19.84 19.90 19.80 20.05 701,560 13,962,880 19.903 14.62 14.58 14.62 14.55 14.73 954,716 14.625 -1.00%
2023-03-27 0 20.10 20.05 20.10 19.84 20.45 768,003 15,398,030 20.049 14.77 14.73 14.77 14.58 15.03 1,045,135 14.733 -0.74%
2023-03-24 0 20.25 20.20 20.25 19.60 20.40 578,737 11,734,633 20.276 14.88 14.84 14.88 14.40 14.99 787,573 14.900 0.00%
2023-03-23 0 20.25 20.20 20.25 19.72 20.30 1,149,376 23,052,962 20.057 14.88 14.84 14.88 14.49 14.92 1,564,125 14.739 1.25%
2023-03-22 0 20.00 19.98 20.00 19.78 20.30 1,463,500 29,430,922 20.110 14.70 14.68 14.70 14.54 14.92 1,991,600 14.778 2.67%
2023-03-21 0 19.48 19.48 19.50 19.26 19.68 1,269,101 24,804,637 19.545 14.31 14.31 14.33 14.15 14.46 1,727,053 14.362 0.83%
2023-03-20 0 19.32 19.28 19.32 19.14 20.00 991,000 19,376,920 19.553 14.20 14.17 14.20 14.06 14.70 1,348,600 14.368 -3.40%
2023-03-17 0 20.00 19.90 20.00 19.48 20.10 2,892,272 57,715,325 19.955 14.70 14.62 14.70 14.31 14.77 3,935,940 14.664 2.15%
2023-03-16 0 19.58 19.56 19.58 19.40 19.72 1,002,820 19,617,482 19.562 14.39 14.37 14.39 14.26 14.49 1,364,685 14.375 -0.81%
2023-03-15 0 19.74 19.70 19.74 19.50 19.96 549,103 10,858,860 19.776 14.51 14.48 14.51 14.33 14.67 747,245 14.532 1.75%
2023-03-14 0 19.40 19.34 19.40 19.24 19.94 1,121,516 21,888,523 19.517 14.26 14.21 14.26 14.14 14.65 1,526,212 14.342 -1.52%
2023-03-13 0 19.70 19.70 19.72 18.82 19.82 2,166,409 42,298,935 19.525 14.48 14.48 14.49 13.83 14.56 2,948,152 14.348 4.23%
2023-03-10 0 18.90 18.90 18.92 18.78 19.14 1,108,500 20,955,571 18.904 13.89 13.89 13.90 13.80 14.06 1,508,499 13.892 -2.07%
2023-03-09 0 19.30 19.30 19.32 19.20 19.76 726,412 14,166,586 19.502 14.18 14.18 14.20 14.11 14.52 988,536 14.331 -1.83%
2023-03-08 0 19.66 19.64 19.66 19.56 20.00 492,536 9,697,236 19.688 14.45 14.43 14.45 14.37 14.70 670,266 14.468 -2.19%
2023-03-07 0 20.10 20.05 20.10 20.00 20.30 1,896,040 38,076,381 20.082 14.77 14.73 14.77 14.70 14.92 2,580,221 14.757 0.50%
2023-03-06 0 20.00 20.00 20.05 19.90 20.30 539,708 10,814,149 20.037 14.70 14.70 14.73 14.62 14.92 734,460 14.724 0.50%
2023-03-03 0 19.90 19.84 19.90 19.30 20.05 1,206,929 23,758,900 19.685 14.62 14.58 14.62 14.18 14.73 1,642,446 14.466 2.79%
2023-03-02 0 19.36 19.30 19.36 19.20 19.86 1,517,142 29,391,994 19.373 14.23 14.18 14.23 14.11 14.59 2,064,598 14.236 -1.63%
2023-03-01 0 19.68 19.68 19.74 19.50 19.80 1,183,000 23,269,226 19.670 14.46 14.46 14.51 14.33 14.55 1,609,882 14.454 0.20%
2023-02-28 0 19.64 19.62 19.64 19.50 19.82 1,440,640 28,336,110 19.669 14.43 14.42 14.43 14.33 14.56 1,960,491 14.454 0.61%
2023-02-27 0 19.52 19.42 19.52 19.38 19.72 545,356 10,631,582 19.495 14.34 14.27 14.34 14.24 14.49 742,146 14.325 0.00%
2023-02-24 0 19.52 19.50 19.52 19.42 19.78 886,500 17,297,451 19.512 14.34 14.33 14.34 14.27 14.54 1,206,391 14.338 -1.21%
2023-02-23 0 19.76 19.70 19.76 19.60 19.88 1,098,928 21,710,730 19.756 14.52 14.48 14.52 14.40 14.61 1,495,473 14.518 -0.50%
2023-02-22 0 19.86 19.84 19.86 19.48 20.05 1,355,437 26,855,985 19.814 14.59 14.58 14.59 14.31 14.73 1,844,543 14.560 0.81%
2023-02-21 0 19.70 19.64 19.70 19.62 20.05 483,599 9,550,108 19.748 14.48 14.43 14.48 14.42 14.73 658,104 14.512 -0.30%
2023-02-20 0 19.76 19.74 19.76 19.50 19.90 804,290 15,830,018 19.682 14.52 14.51 14.52 14.33 14.62 1,094,516 14.463 0.30%
2023-02-17 0 19.70 19.68 19.70 19.64 19.90 738,449 14,609,951 19.785 14.48 14.46 14.48 14.43 14.62 1,004,916 14.538 -1.01%
2023-02-16 0 19.90 19.88 19.90 19.66 20.05 1,314,118 26,181,866 19.924 14.62 14.61 14.62 14.45 14.73 1,788,314 14.641 -0.50%
2023-02-15 0 20.00 19.98 20.00 19.80 20.15 1,160,661 23,228,791 20.013 14.70 14.68 14.70 14.55 14.81 1,579,482 14.707 -0.50%
2023-02-14 0 20.10 20.10 20.15 19.98 20.55 1,462,260 29,496,765 20.172 14.77 14.77 14.81 14.68 15.10 1,989,912 14.823 -0.50%
2023-02-13 0 20.20 20.20 20.25 19.86 20.60 2,047,444 41,451,298 20.245 14.84 14.84 14.88 14.59 15.14 2,786,258 14.877 -2.88%
2023-02-10 0 20.80 20.70 20.80 20.40 20.85 929,838 19,283,213 20.738 15.28 15.21 15.28 14.99 15.32 1,265,367 15.239 0.73%
2023-02-09 0 20.65 20.60 20.65 20.10 20.65 1,378,000 28,166,150 20.440 15.17 15.14 15.17 14.77 15.17 1,875,247 15.020 0.24%
2023-02-08 0 20.60 20.50 20.60 20.00 20.90 2,126,500 43,739,648 20.569 15.14 15.06 15.14 14.70 15.36 2,893,842 15.115 3.00%
2023-02-07 0 20.00 20.00 20.05 19.98 20.50 1,451,775 29,239,592 20.141 14.70 14.70 14.73 14.68 15.06 1,975,644 14.800 -0.99%
2023-02-06 0 20.20 20.15 20.20 20.00 20.60 1,838,921 37,106,073 20.178 14.84 14.81 14.84 14.70 15.14 2,502,491 14.828 -2.65%
2023-02-03 0 20.75 20.70 20.75 20.35 21.10 2,982,015 61,740,321 20.704 15.25 15.21 15.25 14.95 15.51 4,058,067 15.214 0.73%
2023-02-02 0 20.60 20.55 20.60 20.40 20.95 1,182,641 24,399,408 20.631 15.14 15.10 15.14 14.99 15.39 1,609,394 15.161 -1.20%
2023-02-01 0 20.85 20.75 20.85 19.90 20.90 4,180,280 85,790,153 20.523 15.32 15.25 15.32 14.62 15.36 5,688,722 15.081 4.98%
2023-01-31 0 19.86 19.80 19.86 19.70 20.30 3,242,859 64,566,676 19.910 14.59 14.55 14.59 14.48 14.92 4,413,036 14.631 -1.19%
2023-01-30 0 20.10 20.10 20.15 20.00 20.50 2,941,553 59,481,931 20.221 14.77 14.77 14.81 14.70 15.06 4,003,004 14.859 -1.95%
2023-01-27 0 20.50 20.40 20.50 19.98 20.60 2,109,734 42,986,897 20.376 15.06 14.99 15.06 14.68 15.14 2,871,026 14.973 1.23%
2023-01-26 0 20.25 20.20 20.25 19.70 20.55 3,705,897 74,392,792 20.074 14.88 14.84 14.88 14.48 15.10 5,043,160 14.751 4.06%
2023-01-20 0 19.46 19.44 19.46 18.96 19.50 1,784,260 34,385,097 19.271 14.30 14.29 14.30 13.93 14.33 2,428,105 14.161 2.42%
2023-01-19 0 19.00 18.90 19.00 18.72 19.24 1,453,525 27,488,672 18.912 13.96 13.89 13.96 13.76 14.14 1,978,025 13.897 -0.31%
2023-01-18 0 19.06 19.02 19.06 18.40 19.22 2,667,394 50,633,579 18.982 14.01 13.98 14.01 13.52 14.12 3,629,916 13.949 3.47%
2023-01-17 0 18.42 18.36 18.42 18.24 18.46 802,500 14,766,279 18.400 13.54 13.49 13.54 13.40 13.57 1,092,080 13.521 0.11%
2023-01-16 0 18.40 18.38 18.40 18.30 18.76 692,000 12,834,449 18.547 13.52 13.51 13.52 13.45 13.79 941,706 13.629 0.33%
2023-01-13 0 18.34 18.34 18.38 18.20 18.44 945,500 17,360,005 18.361 13.48 13.48 13.51 13.37 13.55 1,286,681 13.492 0.55%
2023-01-12 0 18.24 18.14 18.24 17.92 18.28 1,138,406 20,659,704 18.148 13.40 13.33 13.40 13.17 13.43 1,549,197 13.336 1.67%
2023-01-11 0 17.94 17.92 17.94 17.84 18.28 1,287,772 23,259,562 18.062 13.18 13.17 13.18 13.11 13.43 1,752,461 13.273 0.00%
2023-01-10 0 17.94 17.94 17.96 17.92 18.60 802,211 14,488,299 18.060 13.18 13.18 13.20 13.17 13.67 1,091,687 13.271 -2.71%
2023-01-09 0 18.44 18.42 18.44 18.28 18.60 1,391,573 25,709,253 18.475 13.55 13.54 13.55 13.43 13.67 1,893,718 13.576 1.32%
2023-01-06 0 18.20 18.20 18.22 18.02 18.34 2,266,102 41,287,055 18.219 13.37 13.37 13.39 13.24 13.48 3,083,819 13.388 0.00%
2023-01-05 0 18.20 18.16 18.20 18.04 18.40 2,427,688 44,161,047 18.191 13.37 13.34 13.37 13.26 13.52 3,303,712 13.367 1.79%
2023-01-04 0 17.88 17.80 17.88 17.66 17.88 1,900,181 33,784,526 17.780 13.14 13.08 13.14 12.98 13.14 2,585,856 13.065 1.48%
2023-01-03 0 17.62 17.62 17.64 16.88 17.74 1,165,280 20,312,373 17.431 12.95 12.95 12.96 12.40 13.04 1,585,768 12.809 3.65%
2022-12-30 0 17.00 16.98 17.00 16.90 17.10 867,640 14,774,848 17.029 12.49 12.48 12.49 12.42 12.57 1,180,725 12.513 1.31%
2022-12-29 0 16.78 16.72 16.78 16.64 16.84 709,939 11,873,837 16.725 12.33 12.29 12.33 12.23 12.37 966,119 12.290 -0.47%
2022-12-28 0 16.86 16.86 16.88 16.70 17.14 1,193,439 20,200,629 16.926 12.39 12.39 12.40 12.27 12.60 1,624,088 12.438 1.44%
2022-12-23 0 16.62 16.62 16.66 16.58 16.78 201,000 3,342,840 16.631 12.21 12.21 12.24 12.18 12.33 273,530 12.221 -0.24%
2022-12-22 0 16.66 16.66 16.70 16.50 16.76 487,000 8,121,910 16.677 12.24 12.24 12.27 12.12 12.32 662,733 12.255 1.34%
2022-12-21 0 16.44 16.40 16.46 16.24 16.50 827,762 13,555,452 16.376 12.08 12.05 12.10 11.93 12.12 1,126,458 12.034 0.86%
2022-12-20 0 16.30 16.26 16.30 16.14 16.66 1,476,004 24,013,345 16.269 11.98 11.95 11.98 11.86 12.24 2,008,616 11.955 -2.04%
2022-12-19 0 16.64 16.64 16.66 16.60 17.18 1,219,040 20,409,526 16.742 12.23 12.23 12.24 12.20 12.62 1,658,927 12.303 -2.58%
2022-12-16 0 17.08 17.02 17.08 16.62 17.10 1,780,632 30,254,751 16.991 12.55 12.51 12.55 12.21 12.57 2,423,168 12.486 1.67%
2022-12-15 0 16.80 16.78 16.80 16.56 16.98 1,426,236 23,912,934 16.766 12.35 12.33 12.35 12.17 12.48 1,940,889 12.321 -0.47%
2022-12-14 0 16.88 16.80 16.88 16.70 17.28 2,359,324 39,783,091 16.862 12.40 12.35 12.40 12.27 12.70 3,210,680 12.391 -1.63%
2022-12-13 0 17.16 17.12 17.16 16.42 17.22 3,244,070 54,874,794 16.915 12.61 12.58 12.61 12.07 12.65 4,414,684 12.430 4.25%
2022-12-12 0 16.46 16.42 16.46 16.34 16.82 1,151,000 19,013,126 16.519 12.10 12.07 12.10 12.01 12.36 1,566,335 12.139 -2.49%
2022-12-09 0 16.88 16.88 16.90 16.48 16.94 2,613,344 43,826,015 16.770 12.40 12.40 12.42 12.11 12.45 3,556,362 12.323 2.93%
2022-12-08 0 16.40 16.38 16.40 16.02 16.48 1,899,517 30,837,992 16.235 12.05 12.04 12.05 11.77 12.11 2,584,952 11.930 2.63%
2022-12-07 0 15.98 15.96 15.98 15.92 16.64 3,963,181 64,600,188 16.300 11.74 11.73 11.74 11.70 12.23 5,393,284 11.978 -0.62%
2022-12-06 0 16.08 16.04 16.08 15.54 16.32 2,925,700 46,923,346 16.038 11.82 11.79 11.82 11.42 11.99 3,981,431 11.786 2.42%
2022-12-05 0 15.70 15.66 15.70 14.84 15.70 4,580,028 70,992,258 15.500 11.54 11.51 11.54 10.90 11.54 6,232,718 11.390 6.37%
2022-12-02 0 14.76 14.72 14.76 14.52 15.00 2,356,836 34,604,655 14.683 10.85 10.82 10.85 10.67 11.02 3,207,294 10.789 -1.73%
2022-12-01 0 15.02 15.02 15.04 14.98 15.30 2,079,100 31,447,209 15.125 11.04 11.04 11.05 11.01 11.24 2,829,337 11.115 0.94%
2022-11-30 0 14.88 14.86 14.88 14.68 14.96 3,197,199 47,421,946 14.832 10.93 10.92 10.93 10.79 10.99 4,350,899 10.899 0.27%
2022-11-29 0 14.84 14.82 14.84 14.72 14.96 1,952,517 28,997,823 14.852 10.90 10.89 10.90 10.82 10.99 2,657,077 10.913 0.82%
2022-11-28 0 14.72 14.70 14.72 14.10 14.72 1,570,220 22,823,455 14.535 10.82 10.80 10.82 10.36 10.82 2,136,830 10.681 -0.41%
2022-11-25 0 14.78 14.76 14.78 14.62 14.86 902,272 13,272,443 14.710 10.86 10.85 10.86 10.74 10.92 1,227,854 10.809 0.27%
2022-11-24 0 14.74 14.74 14.84 14.70 14.86 826,594 12,216,948 14.780 10.83 10.83 10.90 10.80 10.92 1,124,868 10.861 0.68%
2022-11-23 0 14.64 14.62 14.64 14.56 14.78 1,088,039 15,945,656 14.655 10.76 10.74 10.76 10.70 10.86 1,480,655 10.769 0.83%
2022-11-22 0 14.52 14.52 14.54 14.40 14.74 891,661 12,981,806 14.559 10.67 10.67 10.68 10.58 10.83 1,213,414 10.699 -0.27%
2022-11-21 0 14.56 14.56 14.58 14.06 14.56 1,522,848 21,886,012 14.372 10.70 10.70 10.71 10.33 10.70 2,072,363 10.561 0.69%
2022-11-18 0 14.46 14.44 14.46 14.34 14.86 2,355,857 34,166,323 14.503 10.63 10.61 10.63 10.54 10.92 3,205,961 10.657 -2.69%
2022-11-17 0 14.86 14.82 14.86 14.52 14.88 1,462,993 21,506,314 14.700 10.92 10.89 10.92 10.67 10.93 1,990,910 10.802 0.54%
2022-11-16 0 14.78 14.78 14.86 14.70 15.12 1,791,308 26,656,135 14.881 10.86 10.86 10.92 10.80 11.11 2,437,697 10.935 -1.86%
2022-11-15 0 15.06 15.04 15.06 14.90 15.26 1,802,525 27,100,611 15.035 11.07 11.05 11.07 10.95 11.21 2,452,961 11.048 1.07%
2022-11-14 0 14.90 14.88 14.90 14.52 15.04 3,807,739 56,475,385 14.832 10.95 10.93 10.95 10.67 11.05 5,181,751 10.899 4.34%
2022-11-11 0 14.28 14.28 14.30 13.90 14.36 6,803,398 96,796,556 14.228 10.49 10.49 10.51 10.21 10.55 9,258,385 10.455 5.31%
2022-11-10 0 13.56 13.54 13.56 13.42 13.80 1,067,500 14,480,649 13.565 9.964 9.950 9.964 9.862 10.14 1,452,704 9.9681 -2.45%
2022-11-09 0 13.90 13.88 13.90 13.60 14.10 2,116,740 29,391,107 13.885 10.21 10.20 10.21 9.994 10.36 2,880,560 10.203 3.42%
2022-11-08 0 13.44 13.42 13.44 13.38 13.68 727,981 9,801,702 13.464 9.876 9.862 9.876 9.832 10.05 990,671 9.8940 -0.59%
2022-11-07 0 13.52 13.50 13.52 13.14 13.62 1,790,742 24,206,272 13.517 9.935 9.920 9.935 9.656 10.01 2,436,926 9.9331 1.96%
2022-11-04 0 13.26 13.24 13.26 12.40 13.32 2,586,658 33,595,644 12.988 9.744 9.729 9.744 9.112 9.788 3,520,046 9.5441 7.11%
2022-11-03 0 12.38 12.34 12.38 12.28 12.64 1,423,500 17,654,277 12.402 9.097 9.068 9.097 9.024 9.288 1,937,166 9.1135 -2.21%
2022-11-02 0 12.66 12.66 12.72 12.46 12.72 3,218,443 40,598,644 12.614 9.303 9.303 9.347 9.156 9.347 4,379,809 9.2695 -0.16%
2022-11-01 0 12.68 12.66 12.68 12.40 12.80 2,613,084 32,937,094 12.605 9.318 9.303 9.318 9.112 9.406 3,556,008 9.2624 2.09%
2022-10-31 0 12.42 12.42 12.46 12.22 12.70 1,540,241 19,154,021 12.436 9.127 9.127 9.156 8.980 9.332 2,096,033 9.1382 -2.20%
2022-10-28 0 12.70 12.66 12.70 12.60 13.14 1,424,860 18,223,018 12.789 9.332 9.303 9.332 9.259 9.656 1,939,017 9.3981 -3.35%
2022-10-27 0 13.14 13.12 13.14 13.12 13.42 1,304,000 17,286,401 13.256 9.656 9.641 9.656 9.641 9.862 1,774,545 9.7413 0.15%
2022-10-26 0 13.12 13.10 13.12 13.08 13.46 1,485,900 19,628,631 13.210 9.641 9.626 9.641 9.612 9.891 2,022,083 9.7071 0.00%
2022-10-25 0 13.12 13.10 13.12 13.02 13.34 1,792,200 23,586,691 13.161 9.641 9.626 9.641 9.568 9.803 2,438,910 9.6710 -2.38%
2022-10-24 0 13.44 13.40 13.44 13.34 13.94 1,842,391 24,896,001 13.513 9.876 9.847 9.876 9.803 10.24 2,507,213 9.9298 -4.14%
2022-10-21 0 14.02 14.00 14.02 13.92 14.22 1,104,000 15,506,047 14.045 10.30 10.29 10.30 10.23 10.45 1,502,375 10.321 -0.43%
2022-10-20 0 14.08 14.06 14.08 13.84 14.20 2,632,542 36,835,933 13.993 10.35 10.33 10.35 10.17 10.43 3,582,487 10.282 -0.98%
2022-10-19 0 14.22 14.20 14.22 14.22 14.70 784,500 11,325,850 14.437 10.45 10.43 10.45 10.45 10.80 1,067,585 10.609 -1.25%
2022-10-18 0 14.40 14.40 14.42 14.14 14.50 936,484 13,425,500 14.336 10.58 10.58 10.60 10.39 10.66 1,274,412 10.535 1.41%
2022-10-17 0 14.20 14.20 14.22 14.12 14.38 944,768 13,427,473 14.212 10.43 10.43 10.45 10.38 10.57 1,285,685 10.444 -1.39%
2022-10-14 0 14.40 14.38 14.40 14.26 14.60 1,859,288 26,853,955 14.443 10.58 10.57 10.58 10.48 10.73 2,530,207 10.613 0.98%
2022-10-13 0 14.26 14.24 14.26 14.12 14.44 1,569,379 22,384,423 14.263 10.48 10.46 10.48 10.38 10.61 2,135,685 10.481 -0.14%
2022-10-12 0 14.28 14.26 14.28 14.16 14.54 3,202,164 45,806,960 14.305 10.49 10.48 10.49 10.41 10.68 4,357,656 10.512 -1.65%
2022-10-11 0 14.52 14.50 14.52 14.34 14.70 1,291,265 18,729,169 14.505 10.67 10.66 10.67 10.54 10.80 1,757,214 10.658 -1.22%
2022-10-10 0 14.70 14.70 14.76 14.70 14.96 794,078 11,773,773 14.827 10.80 10.80 10.85 10.80 10.99 1,080,619 10.895 -2.13%
2022-10-07 0 15.02 15.02 15.04 15.00 15.34 653,545 9,858,036 15.084 11.04 11.04 11.05 11.02 11.27 889,375 11.084 -2.72%
2022-10-06 0 15.44 15.38 15.44 15.36 15.72 794,162 12,267,120 15.447 11.35 11.30 11.35 11.29 11.55 1,080,733 11.351 -0.39%
2022-10-05 0 15.50 15.40 15.50 15.30 15.70 1,334,445 20,623,870 15.455 11.39 11.32 11.39 11.24 11.54 1,815,976 11.357 1.44%
2022-10-03 0 15.28 15.24 15.28 14.86 15.28 1,454,881 21,892,661 15.048 11.23 11.20 11.23 10.92 11.23 1,979,871 11.058 2.55%
2022-09-30 0 14.90 14.90 14.96 14.70 15.00 2,431,141 36,109,266 14.853 10.95 10.95 10.99 10.80 11.02 3,308,411 10.914 0.40%
2022-09-29 0 14.84 14.84 14.86 14.76 15.48 1,328,100 19,775,649 14.890 10.90 10.90 10.92 10.85 11.38 1,807,341 10.942 -1.72%
2022-09-28 0 15.10 15.08 15.10 15.00 15.64 1,241,611 18,946,072 15.259 11.10 11.08 11.10 11.02 11.49 1,689,643 11.213 -3.33%
2022-09-27 0 15.62 15.62 15.66 15.42 15.80 1,229,500 19,169,655 15.591 11.48 11.48 11.51 11.33 11.61 1,673,162 11.457 0.00%
2022-09-26 0 15.62 15.62 15.64 15.62 16.08 1,530,935 24,193,534 15.803 11.48 11.48 11.49 11.48 11.82 2,083,369 11.613 -2.98%
2022-09-23 0 16.10 16.10 16.12 16.02 16.50 1,421,750 22,918,070 16.120 11.83 11.83 11.85 11.77 12.12 1,934,785 11.845 -2.42%
2022-09-22 0 16.50 16.46 16.50 16.42 16.78 861,626 14,213,955 16.497 12.12 12.10 12.12 12.07 12.33 1,172,541 12.122 -1.90%
2022-09-21 0 16.82 16.80 16.82 16.78 16.92 636,680 10,715,259 16.830 12.36 12.35 12.36 12.33 12.43 866,424 12.367 -1.06%
2022-09-20 0 17.00 16.98 17.00 16.86 17.08 913,674 15,488,839 16.952 12.49 12.48 12.49 12.39 12.55 1,243,371 12.457 0.59%
2022-09-19 0 16.90 16.88 16.90 16.70 17.20 1,344,579 22,706,991 16.888 12.42 12.40 12.42 12.27 12.64 1,829,767 12.410 -1.74%
2022-09-16 0 17.20 17.18 17.20 17.10 17.36 1,144,334 19,680,027 17.198 12.64 12.62 12.64 12.57 12.76 1,557,264 12.638 -0.92%
2022-09-15 0 17.36 17.36 17.40 17.30 17.60 482,960 8,395,343 17.383 12.76 12.76 12.79 12.71 12.93 657,235 12.774 0.00%
2022-09-14 0 17.36 17.36 17.38 17.32 17.62 894,500 15,557,580 17.392 12.76 12.76 12.77 12.73 12.95 1,217,278 12.781 -2.14%
2022-09-13 0 17.74 17.74 17.82 17.56 17.86 1,084,669 19,251,916 17.749 13.04 13.04 13.09 12.90 13.12 1,476,069 13.043 0.80%
2022-09-09 0 17.60 17.56 17.60 17.32 17.62 690,463 12,123,421 17.558 12.93 12.90 12.93 12.73 12.95 939,615 12.903 1.38%
2022-09-08 0 17.36 17.34 17.36 17.30 17.58 975,849 16,953,893 17.373 12.76 12.74 12.76 12.71 12.92 1,327,981 12.767 -1.36%
2022-09-07 0 17.60 17.58 17.60 17.54 17.80 1,072,127 18,906,520 17.635 12.93 12.92 12.93 12.89 13.08 1,459,001 12.959 -2.22%
2022-09-06 0 18.00 17.94 18.00 17.80 18.04 652,500 11,727,290 17.973 13.23 13.18 13.23 13.08 13.26 887,953 13.207 0.67%
2022-09-05 0 17.88 17.88 17.94 17.64 17.94 400,302 7,127,365 17.805 13.14 13.14 13.18 12.96 13.18 544,750 13.084 0.22%
2022-09-02 0 17.84 17.78 17.84 17.62 18.00 1,777,552 31,645,756 17.803 13.11 13.07 13.11 12.95 13.23 2,418,977 13.082 -0.89%
2022-09-01 0 18.40 18.38 18.40 17.90 18.54 1,730,000 31,824,555 18.396 13.23 13.21 13.23 12.87 13.33 2,406,583 13.224 1.55%
2022-08-31 0 18.12 18.06 18.12 18.06 18.30 1,088,000 19,732,790 18.137 13.03 12.98 13.03 12.98 13.16 1,513,504 13.038 -0.77%
2022-08-30 0 18.26 18.24 18.26 18.00 18.42 920,782 16,819,531 18.267 13.13 13.11 13.13 12.94 13.24 1,280,889 13.131 0.77%
2022-08-29 0 18.12 18.10 18.12 17.90 18.14 829,852 14,950,638 18.016 13.03 13.01 13.03 12.87 13.04 1,154,397 12.951 -0.98%
2022-08-26 0 18.30 18.26 18.30 17.88 18.30 735,775 13,375,628 18.179 13.16 13.13 13.16 12.85 13.16 1,023,528 13.068 2.35%
2022-08-25 0 17.88 17.86 17.88 17.72 18.08 1,886,898 33,605,486 17.810 12.85 12.84 12.85 12.74 13.00 2,624,842 12.803 -1.00%
2022-08-24 0 18.06 18.04 18.06 18.00 18.58 1,762,448 31,960,879 18.134 12.98 12.97 12.98 12.94 13.36 2,451,721 13.036 -2.06%
2022-08-23 0 18.44 18.42 18.44 18.44 18.76 1,285,000 23,866,524 18.573 13.26 13.24 13.26 13.26 13.49 1,787,548 13.352 -2.02%
2022-08-22 0 18.82 18.82 18.84 18.64 19.00 1,444,000 27,200,079 18.837 13.53 13.53 13.54 13.40 13.66 2,008,731 13.541 -0.32%
2022-08-19 0 18.88 18.88 18.90 18.58 19.04 1,690,521 31,904,880 18.873 13.57 13.57 13.59 13.36 13.69 2,351,664 13.567 0.00%
2022-08-18 0 18.88 18.86 18.88 18.82 19.18 959,600 18,209,739 18.976 13.57 13.56 13.57 13.53 13.79 1,334,888 13.641 -0.74%
2022-08-17 0 19.02 19.00 19.02 18.86 19.14 336,245 6,406,114 19.052 13.67 13.66 13.67 13.56 13.76 467,746 13.696 0.11%
2022-08-16 0 19.00 18.90 19.00 18.68 19.10 956,226 18,086,900 18.915 13.66 13.59 13.66 13.43 13.73 1,330,195 13.597 1.17%
2022-08-15 0 18.78 18.76 18.78 18.74 19.02 682,500 12,833,226 18.803 13.50 13.49 13.50 13.47 13.67 949,418 13.517 -0.95%
2022-08-12 0 18.96 18.96 18.98 18.58 19.08 1,040,256 19,707,260 18.945 13.63 13.63 13.64 13.36 13.72 1,447,088 13.619 1.39%
2022-08-11 0 18.70 18.70 18.72 18.50 19.10 850,378 15,882,205 18.677 13.44 13.44 13.46 13.30 13.73 1,182,951 13.426 0.97%
2022-08-10 0 18.52 18.50 18.52 18.44 18.80 676,607 12,521,632 18.507 13.31 13.30 13.31 13.26 13.51 941,220 13.304 -1.07%
2022-08-09 0 18.72 18.72 18.74 18.46 19.10 1,456,000 27,360,453 18.792 13.46 13.46 13.47 13.27 13.73 2,025,425 13.509 0.97%
2022-08-08 0 18.54 18.54 18.56 18.50 18.86 523,015 9,704,781 18.555 13.33 13.33 13.34 13.30 13.56 727,560 13.339 -0.86%
2022-08-05 0 18.70 18.68 18.70 18.62 18.84 571,730 10,690,029 18.698 13.44 13.43 13.44 13.39 13.54 795,327 13.441 -0.21%
2022-08-04 0 18.74 18.68 18.74 18.50 18.74 1,009,256 18,786,691 18.614 13.47 13.43 13.47 13.30 13.47 1,403,964 13.381 0.86%
2022-08-03 0 18.58 18.56 18.58 18.36 18.66 1,147,713 21,226,469 18.495 13.36 13.34 13.36 13.20 13.41 1,596,570 13.295 -0.43%
2022-08-02 0 18.66 18.64 18.66 18.54 18.86 1,686,000 31,400,817 18.624 13.41 13.40 13.41 13.33 13.56 2,345,375 13.388 -1.27%
2022-08-01 0 18.90 18.86 18.90 18.54 19.02 1,323,500 24,827,632 18.759 13.59 13.56 13.59 13.33 13.67 1,841,105 13.485 0.11%
2022-07-29 0 18.88 18.86 18.88 18.80 19.14 1,350,794 25,583,667 18.940 13.57 13.56 13.57 13.51 13.76 1,879,074 13.615 -1.15%
2022-07-28 0 19.10 19.08 19.10 19.02 19.30 1,244,350 23,731,289 19.071 13.73 13.72 13.73 13.67 13.87 1,731,001 13.710 -1.04%
2022-07-27 0 19.30 19.28 19.30 19.10 19.42 1,044,000 20,068,263 19.222 13.87 13.86 13.87 13.73 13.96 1,452,296 13.818 -0.82%
2022-07-26 0 19.46 19.44 19.46 19.28 19.58 1,551,560 30,203,464 19.467 13.99 13.97 13.99 13.86 14.08 2,158,357 13.994 0.31%
2022-07-25 0 19.40 19.38 19.40 19.26 19.56 959,624 18,593,672 19.376 13.95 13.93 13.95 13.85 14.06 1,334,922 13.929 -0.21%
2022-07-22 0 19.44 19.42 19.44 19.36 19.68 635,335 12,352,416 19.442 13.97 13.96 13.97 13.92 14.15 883,807 13.976 -0.31%
2022-07-21 0 19.50 19.50 19.52 19.30 19.88 1,986,600 38,824,598 19.543 14.02 14.02 14.03 13.87 14.29 2,763,536 14.049 -1.91%
2022-07-20 0 19.88 19.88 19.96 19.88 20.15 936,229 18,673,585 19.946 14.29 14.29 14.35 14.29 14.49 1,302,377 14.338 -0.85%
2022-07-19 0 20.05 20.05 20.10 19.94 20.25 509,974 10,236,347 20.072 14.41 14.41 14.45 14.33 14.56 709,419 14.429 -0.25%
2022-07-18 0 20.10 20.05 20.10 19.98 20.20 342,944 6,889,024 20.088 14.45 14.41 14.45 14.36 14.52 477,065 14.440 0.80%
2022-07-15 0 19.94 19.92 19.94 19.68 20.10 1,520,169 30,176,156 19.851 14.33 14.32 14.33 14.15 14.45 2,114,689 14.270 -0.80%
2022-07-14 0 20.10 20.10 20.15 19.80 20.40 1,604,951 32,180,905 20.051 14.45 14.45 14.49 14.23 14.66 2,232,629 14.414 -1.47%
2022-07-13 0 20.40 20.40 20.45 20.30 20.95 802,284 16,439,367 20.491 14.66 14.66 14.70 14.59 15.06 1,116,048 14.730 -1.21%
2022-07-12 0 20.65 20.60 20.65 20.45 21.35 1,779,000 36,828,143 20.702 14.84 14.81 14.84 14.70 15.35 2,474,746 14.882 -3.28%
2022-07-11 0 21.35 21.30 21.35 21.15 22.05 519,009 11,088,714 21.365 15.35 15.31 15.35 15.20 15.85 721,987 15.359 -2.29%
2022-07-08 0 21.85 21.80 21.85 21.30 22.00 1,105,563 24,042,003 21.746 15.71 15.67 15.71 15.31 15.81 1,537,936 15.633 1.39%
2022-07-07 0 21.55 21.55 21.60 21.05 21.70 3,387,600 72,872,602 21.512 15.49 15.49 15.53 15.13 15.60 4,712,451 15.464 0.47%
2022-07-06 0 21.45 21.40 21.45 21.35 21.55 708,729 15,226,799 21.485 15.42 15.38 15.42 15.35 15.49 985,905 15.444 -1.15%
2022-07-05 0 21.70 21.65 21.70 21.25 21.85 2,348,397 51,048,657 21.738 15.60 15.56 15.60 15.28 15.71 3,266,828 15.626 0.93%
2022-07-04 0 21.50 21.50 21.55 21.30 21.90 1,857,486 40,019,198 21.545 15.46 15.46 15.49 15.31 15.74 2,583,927 15.488 -1.38%
2022-06-30 0 21.80 21.80 21.85 21.60 22.00 1,462,560 31,896,036 21.808 15.67 15.67 15.71 15.53 15.81 2,034,550 15.677 0.46%
2022-06-29 0 21.70 21.65 21.70 21.40 21.85 916,528 19,822,845 21.628 15.60 15.56 15.60 15.38 15.71 1,274,971 15.548 0.23%
2022-06-28 0 21.65 21.55 21.65 21.25 21.70 1,026,700 22,098,080 21.523 15.56 15.49 15.56 15.28 15.60 1,428,230 15.472 -0.23%
2022-06-27 0 21.70 21.50 21.70 21.00 21.75 1,335,741 28,865,089 21.610 15.60 15.46 15.60 15.10 15.64 1,858,134 15.534 1.64%
2022-06-24 0 21.35 21.25 21.35 20.95 21.45 949,472 20,201,502 21.277 15.35 15.28 15.35 15.06 15.42 1,320,799 15.295 1.67%
2022-06-23 0 21.00 20.95 21.00 20.70 21.20 1,460,500 30,737,500 21.046 15.10 15.06 15.10 14.88 15.24 2,031,684 15.129 1.69%
2022-06-22 0 20.65 20.65 20.70 20.35 20.90 1,305,504 27,006,549 20.687 14.84 14.84 14.88 14.63 15.02 1,816,071 14.871 0.49%
2022-06-21 0 20.55 20.50 20.55 20.00 20.65 1,185,000 24,215,261 20.435 14.77 14.74 14.77 14.38 14.84 1,648,440 14.690 2.24%
2022-06-20 0 20.10 20.05 20.10 19.90 20.15 633,458 12,684,144 20.024 14.45 14.41 14.45 14.31 14.49 881,196 14.394 1.01%
2022-06-17 0 19.90 19.90 19.92 19.90 20.15 1,550,458 30,918,941 19.942 14.31 14.31 14.32 14.31 14.49 2,156,824 14.335 -0.40%
2022-06-16 0 19.98 19.96 19.98 19.92 20.30 832,232 16,656,379 20.014 14.36 14.35 14.36 14.32 14.59 1,157,708 14.387 -0.60%
2022-06-15 0 20.10 20.05 20.10 19.94 20.30 786,218 15,798,340 20.094 14.45 14.41 14.45 14.33 14.59 1,093,699 14.445 0.50%
2022-06-14 0 20.00 20.00 20.05 19.90 20.05 826,275 16,524,384 19.999 14.38 14.38 14.41 14.31 14.41 1,149,421 14.376 -0.50%
2022-06-13 0 20.10 20.05 20.10 19.84 20.15 971,458 19,463,131 20.035 14.45 14.41 14.45 14.26 14.49 1,351,384 14.402 -0.25%
2022-06-10 0 20.15 20.15 20.20 20.00 20.30 1,294,703 26,116,692 20.172 14.49 14.49 14.52 14.38 14.59 1,801,046 14.501 -0.98%
2022-06-09 0 20.35 20.35 20.40 20.30 20.50 1,192,924 24,331,248 20.396 14.63 14.63 14.66 14.59 14.74 1,659,463 14.662 0.74%
2022-06-08 0 20.20 20.15 20.20 20.05 20.30 686,068 13,853,653 20.193 14.52 14.49 14.52 14.41 14.59 954,381 14.516 0.50%
2022-06-07 0 20.10 20.05 20.10 20.00 20.25 369,729 7,433,785 20.106 14.45 14.41 14.45 14.38 14.56 514,326 14.453 -0.50%
2022-06-06 0 20.20 20.15 20.20 19.98 20.25 779,503 15,667,654 20.100 14.52 14.49 14.52 14.36 14.56 1,084,357 14.449 0.25%
2022-06-02 0 20.15 20.10 20.15 19.98 20.25 670,656 13,444,610 20.047 14.49 14.45 14.49 14.36 14.56 932,942 14.411 -0.49%
2022-06-01 0 20.25 20.20 20.25 20.15 20.40 759,500 15,373,210 20.241 14.56 14.52 14.56 14.49 14.66 1,056,532 14.551 -0.49%
2022-05-31 0 20.35 20.30 20.35 20.20 20.50 1,319,240 26,864,273 20.363 14.63 14.59 14.63 14.52 14.74 1,835,179 14.639 0.00%
2022-05-30 0 20.35 20.35 20.40 19.98 20.50 947,380 19,290,846 20.362 14.63 14.63 14.66 14.36 14.74 1,317,889 14.638 0.99%
2022-05-27 0 20.15 20.10 20.15 20.05 20.50 1,095,500 22,073,580 20.149 14.49 14.45 14.49 14.41 14.74 1,523,937 14.485 0.25%
2022-05-26 0 20.10 20.05 20.10 19.90 20.20 759,002 15,233,096 20.070 14.45 14.41 14.45 14.31 14.52 1,055,839 14.427 -0.50%
2022-05-25 0 20.20 20.20 20.25 19.92 20.40 1,137,203 23,000,824 20.226 14.52 14.52 14.56 14.32 14.66 1,581,950 14.540 1.41%
2022-05-24 0 19.92 19.92 19.94 19.80 20.00 865,931 17,255,705 19.927 14.32 14.32 14.33 14.23 14.38 1,204,586 14.325 -0.40%
2022-05-23 0 20.95 20.90 20.95 20.85 21.20 1,569,870 32,957,117 20.994 14.38 14.34 14.38 14.31 14.55 2,287,560 14.407 1.21%
2022-05-20 0 20.70 20.70 20.75 20.45 20.85 463,063 9,591,572 20.713 14.21 14.21 14.24 14.03 14.31 674,759 14.215 0.73%
2022-05-19 0 20.55 20.55 20.60 20.25 20.55 1,070,850 21,896,377 20.448 14.10 14.10 14.14 13.90 14.10 1,560,405 14.032 0.00%
2022-05-18 0 20.55 20.55 20.60 20.20 20.60 615,059 12,608,131 20.499 14.10 14.10 14.14 13.86 14.14 896,242 14.068 0.98%
2022-05-17 0 20.35 20.25 20.35 20.00 20.35 4,051,202 81,980,930 20.236 13.97 13.90 13.97 13.73 13.97 5,903,270 13.887 0.74%
2022-05-16 0 20.20 20.15 20.20 20.10 20.50 1,183,535 23,918,052 20.209 13.86 13.83 13.86 13.79 14.07 1,724,606 13.869 -0.74%
2022-05-13 0 20.35 20.30 20.35 20.10 20.45 1,998,828 40,583,900 20.304 13.97 13.93 13.97 13.79 14.03 2,912,622 13.934 0.00%
2022-05-12 0 20.35 20.35 20.40 20.20 20.80 923,914 18,775,966 20.322 13.97 13.97 14.00 13.86 14.27 1,346,295 13.946 -1.45%
2022-05-11 0 20.65 20.55 20.65 20.35 20.75 614,500 12,650,148 20.586 14.17 14.10 14.17 13.97 14.24 895,428 14.127 0.24%
2022-05-10 0 20.60 20.60 20.65 20.15 21.00 841,446 17,206,808 20.449 14.14 14.14 14.17 13.83 14.41 1,226,126 14.033 -1.90%
2022-05-06 0 21.00 20.95 21.00 20.85 21.30 700,122 14,737,522 21.050 14.41 14.38 14.41 14.31 14.62 1,020,193 14.446 -1.87%
2022-05-05 0 21.40 21.40 21.45 21.35 21.90 523,122 11,273,811 21.551 14.69 14.69 14.72 14.65 15.03 762,275 14.790 -1.38%
2022-05-04 0 21.70 21.65 21.70 21.30 21.70 453,000 9,793,725 21.620 14.89 14.86 14.89 14.62 14.89 660,096 14.837 0.70%
2022-05-03 0 21.55 21.55 21.60 21.15 21.65 771,154 16,543,439 21.453 14.79 14.79 14.82 14.51 14.86 1,123,699 14.722 1.17%
2022-04-29 0 21.30 21.25 21.30 20.90 21.45 799,033 16,969,035 21.237 14.62 14.58 14.62 14.34 14.72 1,164,323 14.574 0.71%
2022-04-28 0 21.15 21.05 21.15 20.65 21.15 511,447 10,744,043 21.007 14.51 14.45 14.51 14.17 14.51 745,263 14.416 1.68%
2022-04-27 0 20.80 20.75 20.80 20.65 21.15 818,200 17,054,175 20.844 14.27 14.24 14.27 14.17 14.51 1,192,252 14.304 -2.12%
2022-04-26 0 21.25 21.20 21.25 21.00 21.50 1,316,453 28,010,714 21.277 14.58 14.55 14.58 14.41 14.75 1,918,289 14.602 -0.23%
2022-04-25 0 21.30 21.25 21.30 20.70 21.40 1,174,056 24,813,516 21.135 14.62 14.58 14.62 14.21 14.69 1,710,793 14.504 1.91%
2022-04-22 0 20.90 20.90 21.05 20.50 21.15 2,675,374 55,824,866 20.866 14.34 14.34 14.45 14.07 14.51 3,898,461 14.320 0.48%
2022-04-21 0 20.80 20.80 20.85 20.70 21.30 1,614,500 33,690,200 20.867 14.27 14.27 14.31 14.21 14.62 2,352,593 14.320 -1.89%
2022-04-20 0 21.20 21.20 21.30 21.20 21.55 786,500 16,778,700 21.333 14.55 14.55 14.62 14.55 14.79 1,146,060 14.640 -0.93%
2022-04-19 0 21.40 21.35 21.40 21.20 21.65 567,700 12,123,420 21.355 14.69 14.65 14.69 14.55 14.86 827,233 14.655 -1.15%
2022-04-14 0 21.65 21.60 21.65 21.25 21.70 1,003,897 21,504,011 21.421 14.86 14.82 14.86 14.58 14.89 1,462,844 14.700 1.17%
2022-04-13 0 21.40 21.30 21.40 21.20 21.75 1,093,276 23,327,653 21.337 14.69 14.62 14.69 14.55 14.93 1,593,083 14.643 -0.93%
2022-04-12 0 21.60 21.60 21.65 21.25 21.85 1,949,958 42,050,921 21.565 14.82 14.82 14.86 14.58 14.99 2,841,410 14.799 1.65%
2022-04-11 0 21.25 21.20 21.25 21.15 22.10 1,720,708 36,715,786 21.338 14.58 14.55 14.58 14.51 15.17 2,507,355 14.643 -3.85%
2022-04-08 0 22.10 22.00 22.10 21.75 22.35 797,840 17,556,006 22.004 15.17 15.10 15.17 14.93 15.34 1,162,585 15.101 -0.45%
2022-04-07 0 22.20 22.20 22.25 22.05 22.50 1,453,360 32,352,804 22.261 15.24 15.24 15.27 15.13 15.44 2,117,785 15.277 0.00%
2022-04-06 0 22.20 22.20 22.25 21.85 22.40 962,500 21,303,750 22.134 15.24 15.24 15.27 14.99 15.37 1,402,521 15.190 -0.22%
2022-04-04 0 22.25 22.20 22.25 21.90 22.40 868,448 19,268,134 22.187 15.27 15.24 15.27 15.03 15.37 1,265,472 15.226 1.14%
2022-04-01 0 22.00 22.00 22.05 21.80 22.15 951,787 20,890,649 21.949 15.10 15.10 15.13 14.96 15.20 1,386,911 15.063 -0.68%
2022-03-31 0 22.15 22.10 22.15 21.95 22.40 1,092,504 24,218,901 22.168 15.20 15.17 15.20 15.06 15.37 1,591,959 15.213 -0.45%
2022-03-30 0 22.25 22.25 22.35 22.00 22.65 1,147,688 25,680,278 22.376 15.27 15.27 15.34 15.10 15.54 1,672,371 15.356 0.45%
2022-03-29 0 22.15 22.10 22.15 21.40 22.40 1,906,070 42,143,266 22.110 15.20 15.17 15.20 14.69 15.37 2,777,458 15.173 3.50%
2022-03-28 0 21.40 21.40 21.45 21.15 21.60 637,000 13,661,125 21.446 14.69 14.69 14.72 14.51 14.82 928,214 14.718 0.47%
2022-03-25 0 21.30 21.25 21.35 20.85 21.50 1,387,677 29,467,167 21.235 14.62 14.58 14.65 14.31 14.75 2,022,074 14.573 0.24%
2022-03-24 0 21.25 21.25 21.30 21.05 21.60 1,256,804 26,778,606 21.307 14.58 14.58 14.62 14.45 14.82 1,831,371 14.622 -1.16%
2022-03-23 0 21.50 21.50 21.55 21.35 21.85 1,160,908 25,024,182 21.556 14.75 14.75 14.79 14.65 14.99 1,691,634 14.793 -1.38%
2022-03-22 0 21.80 21.75 21.80 21.25 21.85 907,500 19,624,487 21.625 14.96 14.93 14.96 14.58 14.99 1,322,377 14.840 1.87%
2022-03-21 0 21.40 21.40 21.50 20.85 21.80 1,444,354 30,878,291 21.379 14.69 14.69 14.75 14.31 14.96 2,104,662 14.671 -1.15%
2022-03-18 0 21.65 21.65 21.85 21.40 22.00 6,219,292 134,764,992 21.669 14.86 14.86 14.99 14.69 15.10 9,062,534 14.871 -1.37%
2022-03-17 0 21.95 21.90 21.95 19.80 22.15 3,128,425 66,669,388 21.311 15.06 15.03 15.06 13.59 15.20 4,558,631 14.625 12.91%
2022-03-16 0 19.44 19.44 19.50 18.74 19.66 2,279,325 43,694,160 19.170 13.34 13.34 13.38 12.86 13.49 3,321,353 13.156 1.25%
2022-03-15 0 19.20 19.20 19.22 18.74 20.25 3,921,187 75,791,302 19.329 13.18 13.18 13.19 12.86 13.90 5,713,816 13.265 -5.42%
2022-03-14 0 20.30 20.30 20.35 20.15 21.35 3,525,915 72,688,146 20.615 13.93 13.93 13.97 13.83 14.65 5,137,840 14.148 -6.24%
2022-03-11 0 21.65 21.60 21.65 21.20 21.80 1,357,418 29,173,183 21.492 14.86 14.82 14.86 14.55 14.96 1,977,982 14.749 0.70%
2022-03-10 0 21.50 21.45 21.50 21.15 21.70 741,655 15,946,816 21.502 14.75 14.72 14.75 14.51 14.89 1,080,714 14.756 2.14%
2022-03-09 0 21.05 21.05 21.15 20.70 21.60 1,130,277 23,772,437 21.032 14.45 14.45 14.51 14.21 14.82 1,647,000 14.434 -1.17%
2022-03-08 0 21.30 21.25 21.30 21.10 21.50 1,020,900 21,738,610 21.294 14.62 14.58 14.62 14.48 14.75 1,487,620 14.613 -1.16%
2022-03-07 0 21.55 21.55 21.60 20.85 21.80 862,657 18,507,728 21.454 14.79 14.79 14.82 14.31 14.96 1,257,034 14.723 -0.23%
2022-03-04 0 21.60 21.55 21.60 21.15 21.65 468,255 10,070,994 21.507 14.82 14.79 14.82 14.51 14.86 682,325 14.760 0.47%
2022-03-03 0 21.50 21.45 21.50 21.35 21.85 773,248 16,688,919 21.583 14.75 14.72 14.75 14.65 14.99 1,126,750 14.812 0.94%
2022-03-02 0 21.30 21.25 21.30 21.00 21.45 831,000 17,681,875 21.278 14.62 14.58 14.62 14.41 14.72 1,210,904 14.602 0.00%
2022-03-01 0 21.30 21.25 21.30 20.75 21.55 2,085,472 43,918,413 21.059 14.62 14.58 14.62 14.24 14.79 3,038,877 14.452 -0.47%
2022-02-28 0 21.40 21.40 21.45 21.15 22.10 2,610,122 55,997,914 21.454 14.69 14.69 14.72 14.51 15.17 3,803,378 14.723 -3.17%
2022-02-25 0 22.10 22.05 22.10 22.05 22.30 687,000 15,276,196 22.236 15.17 15.13 15.17 15.13 15.30 1,001,072 15.260 -1.12%
2022-02-24 0 22.35 22.35 22.40 22.15 22.75 1,503,219 33,672,736 22.400 15.34 15.34 15.37 15.20 15.61 2,190,438 15.373 -2.61%
2022-02-23 0 22.95 22.95 23.00 22.60 23.05 728,500 16,629,273 22.827 15.75 15.75 15.78 15.51 15.82 1,061,545 15.665 -0.86%
2022-02-22 0 23.15 23.10 23.15 22.65 23.25 1,018,500 23,370,662 22.946 15.89 15.85 15.89 15.54 15.96 1,484,123 15.747 -1.07%
2022-02-21 0 23.40 23.35 23.40 23.35 23.80 410,814 9,642,212 23.471 16.06 16.02 16.06 16.02 16.33 598,624 16.107 -1.68%
2022-02-18 0 23.80 23.75 23.80 23.25 23.90 1,140,373 27,100,328 23.764 16.33 16.30 16.33 15.96 16.40 1,661,712 16.309 0.21%
2022-02-17 0 23.75 23.65 23.75 23.20 23.75 966,223 22,831,730 23.630 16.30 16.23 16.30 15.92 16.30 1,407,946 16.216 1.50%
2022-02-16 0 23.40 23.30 23.40 23.30 23.75 862,172 20,210,049 23.441 16.06 15.99 16.06 15.99 16.30 1,256,327 16.087 0.00%
2022-02-15 0 23.40 23.35 23.40 22.90 23.85 1,379,500 32,408,208 23.493 16.06 16.02 16.06 15.72 16.37 2,010,159 16.122 0.43%
2022-02-14 0 23.30 23.30 23.40 23.00 23.50 1,000,193 23,287,995 23.284 15.99 15.99 16.06 15.78 16.13 1,457,446 15.979 0.00%
2022-02-11 0 23.30 23.30 23.35 23.20 23.85 1,866,316 43,649,507 23.388 15.99 15.99 16.02 15.92 16.37 2,719,530 16.050 -2.31%
2022-02-10 0 23.85 23.85 23.90 23.15 24.00 2,012,818 47,783,246 23.739 16.37 16.37 16.40 15.89 16.47 2,933,008 16.292 3.25%
2022-02-09 0 23.10 23.05 23.10 22.65 23.30 1,394,766 32,252,806 23.124 15.85 15.82 15.85 15.54 15.99 2,032,404 15.869 1.99%
2022-02-08 0 22.65 22.65 22.70 22.65 22.95 833,742 18,933,908 22.710 15.54 15.54 15.58 15.54 15.75 1,214,900 15.585 -0.66%
2022-02-07 0 22.80 22.75 22.80 22.80 23.35 1,052,888 24,157,836 22.944 15.65 15.61 15.65 15.65 16.02 1,534,232 15.746 -0.44%
2022-02-04 0 22.90 22.85 22.90 22.00 22.95 2,010,491 45,577,093 22.670 15.72 15.68 15.72 15.10 15.75 2,929,617 15.557 4.09%
2022-01-31 0 22.00 21.95 22.00 21.85 22.35 468,413 10,333,010 22.060 15.10 15.06 15.10 14.99 15.34 682,555 15.139 -0.68%
2022-01-28 0 22.15 22.15 22.20 21.75 22.40 2,554,487 56,279,471 22.032 15.20 15.20 15.24 14.93 15.37 3,722,309 15.120 1.61%
2022-01-27 0 21.80 21.75 21.80 21.65 22.00 1,427,466 31,159,072 21.828 14.96 14.93 14.96 14.86 15.10 2,080,053 14.980 -1.13%
2022-01-26 0 22.05 22.00 22.05 21.55 22.10 1,535,434 33,661,878 21.923 15.13 15.10 15.13 14.79 15.17 2,237,381 15.045 2.56%
2022-01-25 0 21.50 21.50 21.55 21.40 21.80 1,083,000 23,328,035 21.540 14.75 14.75 14.79 14.69 14.96 1,578,110 14.782 -1.83%
2022-01-24 0 21.90 21.85 21.90 21.45 22.05 2,392,039 52,266,686 21.850 15.03 14.99 15.03 14.72 15.13 3,485,595 14.995 0.46%
2022-01-21 0 21.80 21.75 21.80 20.95 22.15 2,818,754 61,139,825 21.690 14.96 14.93 14.96 14.38 15.20 4,107,390 14.885 5.06%
2022-01-20 0 20.75 20.75 20.85 20.70 21.10 881,037 18,322,006 20.796 14.24 14.24 14.31 14.21 14.48 1,283,816 14.272 0.00%
2022-01-19 0 20.75 20.70 20.75 20.60 20.85 829,000 17,191,537 20.738 14.24 14.21 14.24 14.14 14.31 1,207,990 14.232 1.47%
2022-01-18 0 20.45 20.40 20.45 20.40 20.80 716,465 14,727,792 20.556 14.03 14.00 14.03 14.00 14.27 1,044,008 14.107 -0.24%
2022-01-17 0 20.50 20.45 20.50 20.40 20.65 547,783 11,216,105 20.475 14.07 14.03 14.07 14.00 14.17 798,210 14.052 0.00%
2022-01-14 0 20.50 20.45 20.50 20.40 20.70 1,024,303 20,992,253 20.494 14.07 14.03 14.07 14.00 14.21 1,492,578 14.064 0.24%
2022-01-13 0 20.45 20.45 20.50 20.45 20.75 2,146,213 44,271,769 20.628 14.03 14.03 14.07 14.03 14.24 3,127,386 14.156 -0.49%
2022-01-12 0 20.55 20.55 20.65 20.55 20.95 1,640,292 33,956,190 20.701 14.10 14.10 14.17 14.10 14.38 2,390,176 14.207 -1.44%
2022-01-11 0 20.85 20.80 20.90 20.50 21.10 938,500 19,566,312 20.848 14.31 14.27 14.34 14.07 14.48 1,367,549 14.308 0.72%
2022-01-10 0 20.70 20.70 20.80 20.50 20.90 657,000 13,591,798 20.688 14.21 14.21 14.27 14.07 14.34 957,357 14.197 0.00%
2022-01-07 0 20.70 20.65 20.70 20.30 20.75 500,438 10,305,907 20.594 14.21 14.17 14.21 13.93 14.24 729,221 14.133 1.47%
2022-01-06 0 20.40 20.40 20.45 20.30 20.85 420,851 8,598,901 20.432 14.00 14.00 14.03 13.93 14.31 613,249 14.022 -0.49%
2022-01-05 0 20.50 20.50 20.55 20.40 20.80 587,736 12,070,993 20.538 14.07 14.07 14.10 14.00 14.27 856,428 14.095 -0.73%
2022-01-04 0 20.65 20.65 20.70 20.55 21.15 684,236 14,213,416 20.773 14.17 14.17 14.21 14.10 14.51 997,045 14.256 0.49%
2022-01-03 0 20.55 20.50 20.55 20.40 20.70 339,970 6,991,566 20.565 14.10 14.07 14.10 14.00 14.21 495,392 14.113 1.23%
2021-12-31 0 20.30 20.30 20.40 20.25 20.50 203,970 4,149,264 20.343 13.93 13.93 14.00 13.90 14.07 297,218 13.960 -0.25%
2021-12-30 0 20.35 20.35 20.40 20.15 20.55 372,053 7,568,122 20.342 13.97 13.97 14.00 13.83 14.10 542,143 13.960 -0.25%
2021-12-29 0 20.40 20.35 20.40 20.10 20.45 435,892 8,878,384 20.368 14.00 13.97 14.00 13.79 14.03 635,167 13.978 0.00%
2021-12-28 0 20.40 20.35 20.40 20.10 20.75 673,097 13,771,601 20.460 14.00 13.97 14.00 13.79 14.24 980,813 14.041 1.49%
2021-12-24 0 20.10 20.10 20.15 19.92 20.20 143,500 2,887,330 20.121 13.79 13.79 13.83 13.67 13.86 209,103 13.808 0.50%
2021-12-23 0 20.00 20.00 20.05 19.74 20.20 474,500 9,507,650 20.037 13.73 13.73 13.76 13.55 13.86 691,425 13.751 0.81%
2021-12-22 0 19.84 19.84 19.86 19.76 20.15 987,109 19,611,082 19.867 13.62 13.62 13.63 13.56 13.83 1,438,381 13.634 -0.60%
2021-12-21 0 19.96 19.96 19.98 19.68 20.10 891,456 17,743,335 19.904 13.70 13.70 13.71 13.51 13.79 1,298,998 13.659 0.91%
2021-12-20 0 19.78 19.78 19.80 19.72 20.20 754,603 14,971,678 19.840 13.57 13.57 13.59 13.53 13.86 1,099,581 13.616 -2.08%
2021-12-17 0 20.20 20.20 20.30 19.92 20.50 1,298,822 26,354,110 20.291 13.86 13.86 13.93 13.67 14.07 1,892,598 13.925 0.75%
2021-12-16 0 20.05 20.05 20.10 19.98 20.35 586,610 11,829,312 20.166 13.76 13.76 13.79 13.71 13.97 854,788 13.839 0.35%
2021-12-15 0 19.98 19.98 20.00 19.54 20.05 1,683,365 33,431,305 19.860 13.71 13.71 13.73 13.41 13.76 2,452,941 13.629 1.22%
2021-12-14 0 19.74 19.74 19.76 19.52 20.15 2,533,796 50,191,280 19.809 13.55 13.55 13.56 13.40 13.83 3,692,159 13.594 -1.20%
2021-12-13 0 19.98 19.98 20.00 19.96 20.35 1,979,119 39,699,716 20.059 13.71 13.71 13.73 13.70 13.97 2,883,903 13.766 -1.09%
2021-12-10 0 20.20 20.20 20.25 20.10 20.70 633,373 12,843,436 20.278 13.86 13.86 13.90 13.79 14.21 922,929 13.916 -1.46%
2021-12-09 0 20.50 20.45 20.50 20.15 20.65 972,945 19,959,884 20.515 14.07 14.03 14.07 13.83 14.17 1,417,741 14.079 2.24%
2021-12-08 0 20.05 20.05 20.10 20.05 20.35 1,104,570 22,210,198 20.108 13.76 13.76 13.79 13.76 13.97 1,609,541 13.799 -0.25%
2021-12-07 0 20.10 20.10 20.20 20.05 20.35 1,830,354 36,922,213 20.172 13.79 13.79 13.86 13.76 13.97 2,667,128 13.843 -1.23%
2021-12-06 0 20.35 20.30 20.35 20.30 20.75 636,045 12,988,930 20.421 13.97 13.93 13.97 13.93 14.24 926,822 14.014 0.25%
2021-12-03 0 20.30 20.25 20.30 20.00 20.45 1,002,984 20,332,442 20.272 13.93 13.90 13.93 13.73 14.03 1,461,513 13.912 1.25%
2021-12-02 0 20.05 20.05 20.10 19.96 20.20 1,429,733 28,638,640 20.031 13.76 13.76 13.79 13.70 13.86 2,083,357 13.746 0.00%
2021-12-01 0 20.05 20.05 20.10 20.05 20.55 721,714 14,600,608 20.230 13.76 13.76 13.79 13.76 14.10 1,051,656 13.883 -0.99%
2021-11-30 0 20.25 20.20 20.25 20.15 20.85 1,033,164 21,067,738 20.391 13.90 13.86 13.90 13.83 14.31 1,505,490 13.994 -1.94%
2021-11-29 0 20.65 20.60 20.65 20.30 20.80 772,590 15,912,535 20.596 14.17 14.14 14.17 13.93 14.27 1,125,791 14.135 0.98%
2021-11-26 0 20.45 20.40 20.45 20.45 20.90 688,535 14,188,846 20.607 14.03 14.00 14.03 14.03 14.34 1,003,309 14.142 -2.39%
2021-11-25 0 20.95 20.90 20.95 20.90 21.10 177,536 3,718,596 20.946 14.38 14.34 14.38 14.34 14.48 258,699 14.374 -0.24%
2021-11-24 0 21.00 21.00 21.05 20.90 21.25 876,400 18,414,167 21.011 14.41 14.41 14.45 14.34 14.58 1,277,059 14.419 -0.94%
2021-11-23 0 21.20 21.15 21.20 21.05 21.35 204,500 4,339,466 21.220 14.55 14.51 14.55 14.45 14.65 297,990 14.562 0.47%
2021-11-22 0 21.10 21.10 21.15 20.95 21.40 377,366 7,968,811 21.117 14.48 14.48 14.51 14.38 14.69 549,885 14.492 0.00%
2021-11-19 0 21.10 21.10 21.15 20.80 21.30 460,099 9,709,658 21.103 14.48 14.48 14.51 14.27 14.62 670,440 14.483 0.48%
2021-11-18 0 21.00 20.95 21.00 20.90 21.15 850,659 17,865,951 21.002 14.41 14.38 14.41 14.34 14.51 1,239,550 14.413 0.00%
2021-11-17 0 21.00 21.00 21.15 20.95 21.35 828,472 17,460,318 21.075 14.41 14.41 14.51 14.38 14.65 1,207,220 14.463 -1.64%
2021-11-16 0 21.35 21.30 21.35 21.05 21.55 415,882 8,881,647 21.356 14.65 14.62 14.65 14.45 14.79 606,009 14.656 0.71%
2021-11-15 0 21.20 21.20 21.30 21.05 21.50 866,000 18,397,775 21.245 14.55 14.55 14.62 14.45 14.75 1,261,905 14.579 -0.93%
2021-11-12 0 21.40 21.35 21.40 21.20 21.70 1,151,088 24,671,102 21.433 14.69 14.65 14.69 14.55 14.89 1,677,325 14.709 -0.93%
2021-11-11 0 21.60 21.60 21.65 21.40 21.90 1,229,681 26,609,244 21.639 14.82 14.82 14.86 14.69 15.03 1,791,848 14.850 -0.23%
2021-11-10 0 21.65 21.65 21.70 20.90 21.80 1,378,483 29,527,158 21.420 14.86 14.86 14.89 14.34 14.96 2,008,677 14.700 1.88%
2021-11-09 0 21.25 21.25 21.30 21.00 21.50 493,681 10,497,392 21.264 14.58 14.58 14.62 14.41 14.75 719,375 14.592 -0.47%
2021-11-08 0 21.35 21.35 21.40 21.20 21.60 673,281 14,372,982 21.348 14.65 14.65 14.69 14.55 14.82 981,081 14.650 0.95%
2021-11-05 0 21.15 21.15 21.20 21.10 21.60 1,057,773 22,549,872 21.318 14.51 14.51 14.55 14.48 14.82 1,541,350 14.630 -2.53%
2021-11-04 0 21.70 21.65 21.70 21.60 22.00 985,729 21,414,556 21.725 14.89 14.86 14.89 14.82 15.10 1,436,370 14.909 -0.46%
2021-11-03 0 21.80 21.80 21.85 21.60 22.05 1,319,621 28,791,076 21.818 14.96 14.96 14.99 14.82 15.13 1,922,905 14.973 0.93%
2021-11-02 0 21.60 21.60 21.70 21.45 22.20 1,160,369 25,182,885 21.702 14.82 14.82 14.89 14.72 15.24 1,690,849 14.894 -1.14%
2021-11-01 0 21.85 21.80 21.85 21.60 22.00 611,176 13,321,199 21.796 14.99 14.96 14.99 14.82 15.10 890,584 14.958 -0.46%
2021-10-29 0 21.95 21.95 22.05 21.90 22.30 1,533,946 33,889,939 22.093 15.06 15.06 15.13 15.03 15.30 2,235,212 15.162 0.00%
2021-10-28 0 21.95 21.90 21.95 21.65 22.15 698,145 15,299,112 21.914 15.06 15.03 15.06 14.86 15.20 1,017,312 15.039 0.23%
2021-10-27 0 21.90 21.90 21.95 21.50 22.05 844,765 18,504,195 21.905 15.03 15.03 15.06 14.75 15.13 1,230,962 15.032 -0.23%
2021-10-26 0 21.95 21.95 22.00 21.90 22.45 466,046 10,269,898 22.036 15.06 15.06 15.10 15.03 15.41 679,106 15.123 -1.57%
2021-10-25 0 22.30 22.25 22.30 22.20 22.60 853,596 19,142,191 22.425 15.30 15.27 15.30 15.24 15.51 1,243,830 15.390 -0.67%
2021-10-22 0 22.45 22.45 22.50 21.95 22.60 2,016,926 45,206,281 22.413 15.41 15.41 15.44 15.06 15.51 2,938,994 15.382 1.81%
2021-10-21 0 22.05 22.00 22.05 22.00 22.40 479,759 10,631,432 22.160 15.13 15.10 15.13 15.10 15.37 699,088 15.208 0.23%
2021-10-20 0 22.00 21.95 22.00 21.85 22.20 1,064,500 23,413,453 21.995 15.10 15.06 15.10 14.99 15.24 1,551,152 15.094 0.00%
2021-10-19 0 22.00 21.95 22.00 22.00 22.40 1,219,000 27,005,250 22.154 15.10 15.06 15.10 15.10 15.37 1,776,284 15.203 -0.68%
2021-10-18 0 22.15 22.15 22.25 22.05 22.40 676,473 15,028,875 22.217 15.20 15.20 15.27 15.13 15.37 985,733 15.246 -1.12%
2021-10-15 0 22.40 22.40 22.45 22.10 22.60 2,187,598 49,046,915 22.420 15.37 15.37 15.41 15.17 15.51 3,187,691 15.386 1.82%
2021-10-12 0 22.00 22.00 22.05 21.80 22.35 2,113,290 46,509,249 22.008 15.10 15.10 15.13 14.96 15.34 3,079,412 15.103 0.00%
2021-10-11 0 22.00 21.95 22.00 21.80 22.65 1,065,800 23,480,317 22.031 15.10 15.06 15.10 14.96 15.54 1,553,046 15.119 -2.65%
2021-10-08 0 22.60 22.50 22.60 22.25 22.80 3,401,193 76,598,992 22.521 15.51 15.44 15.51 15.27 15.65 4,956,099 15.455 0.67%
2021-10-07 0 22.45 22.40 22.45 22.15 22.70 2,726,549 61,360,389 22.505 15.41 15.37 15.41 15.20 15.58 3,973,032 15.444 2.28%
2021-10-06 0 21.95 21.90 21.95 21.25 22.20 2,741,743 60,218,067 21.963 15.06 15.03 15.06 14.58 15.24 3,995,172 15.073 2.57%
2021-10-05 0 21.40 21.40 21.45 21.00 21.50 1,163,000 24,803,050 21.327 14.69 14.69 14.72 14.41 14.75 1,694,683 14.636 0.47%
2021-10-04 0 21.30 21.25 21.30 20.30 21.40 2,279,920 47,894,703 21.007 14.62 14.58 14.62 13.93 14.69 3,322,220 14.416 3.65%
2021-09-30 0 20.55 20.55 20.60 20.30 20.75 2,838,567 58,448,254 20.591 14.10 14.10 14.14 13.93 14.24 4,136,260 14.131 1.23%
2021-09-29 0 20.30 20.30 20.35 19.96 20.45 2,984,914 60,502,920 20.270 13.93 13.93 13.97 13.70 14.03 4,349,512 13.910 0.25%
2021-09-28 0 20.25 20.20 20.25 19.88 20.55 3,222,664 65,535,708 20.336 13.90 13.86 13.90 13.64 14.10 4,695,953 13.956 1.00%
2021-09-27 0 20.05 20.05 20.10 19.92 20.70 3,457,000 70,030,262 20.258 13.76 13.76 13.79 13.67 14.21 5,037,419 13.902 0.25%
2021-09-24 0 20.00 20.00 20.10 20.00 20.70 3,350,674 67,955,624 20.281 13.73 13.73 13.79 13.73 14.21 4,882,485 13.918 -1.72%
2021-09-23 0 20.35 20.35 20.40 20.00 20.70 5,571,554 113,622,025 20.393 13.97 13.97 14.00 13.73 14.21 8,118,673 13.995 1.95%
2021-09-21 0 19.96 19.96 19.98 19.02 20.15 7,072,723 139,323,768 19.699 13.70 13.70 13.71 13.05 13.83 10,306,124 13.519 0.05%
2021-09-20 0 22.25 22.25 22.35 21.50 23.25 6,104,350 135,575,763 22.210 13.69 13.69 13.75 13.23 14.31 9,920,539 13.666 -7.68%
2021-09-17 0 24.10 24.10 24.20 24.10 25.00 4,222,120 102,851,305 24.360 14.83 14.83 14.89 14.83 15.38 6,861,616 14.989 -3.79%
2021-09-16 0 25.05 25.05 25.10 24.75 25.50 2,086,860 52,392,395 25.106 15.41 15.41 15.44 15.23 15.69 3,391,479 15.448 -1.18%
2021-09-15 0 25.35 25.35 25.45 25.30 25.80 4,369,074 110,872,342 25.377 15.60 15.60 15.66 15.57 15.88 7,100,440 15.615 -1.17%
2021-09-14 0 25.65 25.65 25.70 25.55 26.20 1,675,772 43,110,615 25.726 15.78 15.78 15.81 15.72 16.12 2,723,396 15.830 -0.19%
2021-09-13 0 25.70 25.65 25.70 25.50 25.95 1,659,313 42,649,543 25.703 15.81 15.78 15.81 15.69 15.97 2,696,647 15.816 -1.15%
2021-09-10 0 26.00 25.95 26.00 25.50 26.15 1,512,490 39,260,191 25.957 16.00 15.97 16.00 15.69 16.09 2,458,037 15.972 1.76%
2021-09-09 0 25.55 25.55 25.60 25.45 25.80 2,211,725 56,691,034 25.632 15.72 15.72 15.75 15.66 15.88 3,594,405 15.772 -1.16%
2021-09-08 0 25.85 25.80 25.85 25.40 25.95 1,112,997 28,600,062 25.696 15.91 15.88 15.91 15.63 15.97 1,808,797 15.812 1.17%
2021-09-07 0 25.55 25.50 25.55 25.25 25.85 1,905,272 48,706,715 25.564 15.72 15.69 15.72 15.54 15.91 3,096,370 15.730 -0.97%
2021-09-06 0 25.80 25.75 25.80 25.65 26.35 632,767 16,339,767 25.823 15.88 15.84 15.88 15.78 16.21 1,028,347 15.889 -1.34%
2021-09-03 0 26.15 26.15 26.20 26.10 26.45 1,284,300 33,716,322 26.253 16.09 16.09 16.12 16.06 16.28 2,087,192 16.154 0.19%
2021-09-02 0 26.50 26.40 26.50 26.20 26.65 1,441,238 38,069,966 26.415 16.06 16.00 16.06 15.88 16.15 2,378,137 16.008 -0.38%
2021-09-01 0 26.60 26.60 26.65 26.50 26.85 1,096,678 29,232,274 26.655 16.12 16.12 16.15 16.06 16.27 1,809,591 16.154 0.38%
2021-08-31 0 26.50 26.45 26.50 26.05 26.60 2,944,217 77,801,425 26.425 16.06 16.03 16.06 15.79 16.12 4,858,151 16.015 -0.38%
2021-08-30 0 26.60 26.55 26.60 26.30 26.70 2,123,086 56,240,511 26.490 16.12 16.09 16.12 15.94 16.18 3,503,231 16.054 0.19%
2021-08-27 0 26.55 26.45 26.55 26.30 26.60 574,316 15,186,010 26.442 16.09 16.03 16.09 15.94 16.12 947,659 16.025 0.76%
2021-08-26 0 26.35 26.30 26.35 25.95 26.50 1,050,022 27,532,177 26.221 15.97 15.94 15.97 15.73 16.06 1,732,605 15.891 -0.19%
2021-08-25 0 26.40 26.40 26.45 25.80 26.60 1,080,138 28,303,855 26.204 16.00 16.00 16.03 15.64 16.12 1,782,299 15.881 1.15%
2021-08-24 0 26.10 26.10 26.15 25.70 26.30 1,226,170 31,985,189 26.085 15.82 15.82 15.85 15.58 15.94 2,023,261 15.809 0.97%
2021-08-23 0 25.85 25.80 25.85 25.60 26.00 1,304,085 33,730,891 25.866 15.67 15.64 15.67 15.51 15.76 2,151,826 15.675 0.98%
2021-08-20 0 25.60 25.55 25.60 25.25 26.20 2,402,078 61,578,155 25.635 15.51 15.48 15.51 15.30 15.88 3,963,586 15.536 0.00%
2021-08-19 0 25.60 25.60 25.65 23.75 25.75 2,348,196 59,035,238 25.141 15.51 15.51 15.54 14.39 15.61 3,874,677 15.236 6.00%
2021-08-18 0 24.15 24.10 24.15 23.80 24.20 866,008 20,852,115 24.078 14.64 14.61 14.64 14.42 14.67 1,428,970 14.592 1.26%
2021-08-17 0 23.85 23.85 23.90 23.85 24.20 958,642 22,938,865 23.928 14.45 14.45 14.48 14.45 14.67 1,581,822 14.502 0.00%
2021-08-16 0 23.85 23.85 23.90 23.35 23.90 621,501 14,772,563 23.769 14.45 14.45 14.48 14.15 14.48 1,025,517 14.405 1.92%
2021-08-13 0 23.40 23.40 23.45 23.10 23.50 1,427,118 33,309,710 23.341 14.18 14.18 14.21 14.00 14.24 2,354,838 14.145 0.21%
2021-08-12 0 23.35 23.35 23.40 23.15 23.55 806,672 18,861,794 23.382 14.15 14.15 14.18 14.03 14.27 1,331,062 14.170 0.65%
2021-08-11 0 23.20 23.15 23.20 22.85 23.40 673,595 15,627,821 23.201 14.06 14.03 14.06 13.85 14.18 1,111,476 14.060 1.53%
2021-08-10 0 22.85 22.85 22.90 22.70 23.30 1,048,275 23,942,437 22.840 13.85 13.85 13.88 13.76 14.12 1,729,722 13.842 -0.87%
2021-08-09 0 23.05 23.00 23.05 22.65 23.20 1,035,305 23,851,714 23.038 13.97 13.94 13.97 13.73 14.06 1,708,321 13.962 0.88%
2021-08-06 0 22.85 22.80 22.85 22.70 23.30 482,578 11,031,635 22.860 13.85 13.82 13.85 13.76 14.12 796,285 13.854 -0.65%
2021-08-05 0 23.00 23.00 23.05 22.90 23.70 622,755 14,366,149 23.069 13.94 13.94 13.97 13.88 14.36 1,027,587 13.980 -1.71%
2021-08-04 0 23.40 23.40 23.45 23.25 23.80 751,351 17,650,490 23.492 14.18 14.18 14.21 14.09 14.42 1,239,778 14.237 -0.21%
2021-08-03 0 23.45 23.45 23.50 22.95 23.55 1,416,907 33,109,824 23.368 14.21 14.21 14.24 13.91 14.27 2,337,989 14.162 0.64%
2021-08-02 0 23.30 23.25 23.30 22.65 23.35 2,069,226 47,786,797 23.094 14.12 14.09 14.12 13.73 14.15 3,414,359 13.996 1.75%
2021-07-30 0 22.90 22.85 22.90 22.65 23.55 1,550,000 35,663,576 23.009 13.88 13.85 13.88 13.73 14.27 2,557,602 13.944 -2.14%
2021-07-29 0 23.40 23.35 23.40 23.30 23.80 891,328 20,921,495 23.472 14.18 14.15 14.18 14.12 14.42 1,470,750 14.225 -0.43%
2021-07-28 0 23.50 23.45 23.50 23.30 23.80 1,621,008 38,167,659 23.546 14.24 14.21 14.24 14.12 14.42 2,674,770 14.270 0.00%
2021-07-27 0 23.50 23.50 23.55 23.10 24.70 3,344,675 79,802,782 23.860 14.24 14.24 14.27 14.00 14.97 5,518,933 14.460 -1.67%
2021-07-26 0 23.90 23.85 23.90 23.70 24.35 1,394,500 33,403,162 23.954 14.48 14.45 14.48 14.36 14.76 2,301,016 14.517 -0.42%
2021-07-23 0 24.00 23.95 24.00 23.85 24.40 700,750 16,813,651 23.994 14.54 14.51 14.54 14.45 14.79 1,156,283 14.541 -1.64%
2021-07-22 0 24.40 24.40 24.45 24.15 24.70 896,277 21,914,922 24.451 14.79 14.79 14.82 14.64 14.97 1,478,916 14.818 1.67%
2021-07-21 0 24.00 23.95 24.00 23.70 24.25 1,908,903 45,747,091 23.965 14.54 14.51 14.54 14.36 14.70 3,149,815 14.524 0.21%
2021-07-20 0 23.95 23.90 23.95 23.75 24.20 1,077,584 25,825,350 23.966 14.51 14.48 14.51 14.39 14.67 1,778,084 14.524 -1.03%
2021-07-19 0 24.20 24.15 24.20 23.85 24.50 1,076,257 25,967,048 24.127 14.67 14.64 14.67 14.45 14.85 1,775,895 14.622 -0.82%
2021-07-16 0 24.40 24.40 24.45 24.15 24.80 831,954 20,301,253 24.402 14.79 14.79 14.82 14.64 15.03 1,372,779 14.788 -0.81%
2021-07-15 0 24.60 24.60 24.65 24.40 24.70 518,617 12,723,655 24.534 14.91 14.91 14.94 14.79 14.97 855,752 14.868 1.23%
2021-07-14 0 24.30 24.30 24.35 24.25 24.90 592,307 14,431,858 24.366 14.73 14.73 14.76 14.70 15.09 977,345 14.766 -2.41%
2021-07-13 0 24.90 24.85 24.90 24.20 25.10 1,505,822 37,340,677 24.798 15.09 15.06 15.09 14.67 15.21 2,484,705 15.028 2.89%
2021-07-12 0 24.20 24.20 24.25 24.10 24.65 571,570 13,868,832 24.264 14.67 14.67 14.70 14.61 14.94 943,128 14.705 -1.02%
2021-07-09 0 24.45 24.40 24.45 24.30 24.80 1,101,726 27,008,619 24.515 14.82 14.79 14.82 14.73 15.03 1,817,920 14.857 -1.41%
2021-07-08 0 24.80 24.80 24.85 24.80 25.10 893,309 22,247,881 24.905 15.03 15.03 15.06 15.03 15.21 1,474,018 15.093 -1.39%
2021-07-07 0 25.15 25.15 25.20 24.90 25.25 678,472 17,037,308 25.111 15.24 15.24 15.27 15.09 15.30 1,119,523 15.218 -0.20%
2021-07-06 0 25.20 25.15 25.20 25.10 25.45 1,088,051 27,399,818 25.182 15.27 15.24 15.27 15.21 15.42 1,795,356 15.262 -0.79%
2021-07-05 0 25.40 25.40 25.45 25.35 25.85 725,491 18,529,677 25.541 15.39 15.39 15.42 15.36 15.67 1,197,108 15.479 -0.20%
2021-07-02 0 25.45 25.40 25.45 25.35 26.20 1,930,162 49,411,427 25.600 15.42 15.39 15.42 15.36 15.88 3,184,894 15.514 -0.59%
2021-06-30 0 25.60 25.60 25.65 25.00 25.70 1,655,908 42,152,113 25.456 15.51 15.51 15.54 15.15 15.58 2,732,357 15.427 1.39%
2021-06-29 0 25.25 25.20 25.25 25.00 25.60 2,255,841 56,789,393 25.174 15.30 15.27 15.30 15.15 15.51 3,722,286 15.257 0.60%
2021-06-28 0 25.10 25.10 25.15 24.75 25.40 522,844 13,135,626 25.123 15.21 15.21 15.24 15.00 15.39 862,727 15.226 -0.99%
2021-06-25 0 25.35 25.35 25.40 25.25 25.80 648,504 16,465,319 25.390 15.36 15.36 15.39 15.30 15.64 1,070,074 15.387 -0.59%
2021-06-24 0 25.50 25.50 25.55 25.25 25.80 949,551 24,279,103 25.569 15.45 15.45 15.48 15.30 15.64 1,566,821 15.496 0.39%
2021-06-23 0 25.40 25.40 25.45 25.25 25.75 1,043,791 26,577,579 25.463 15.39 15.39 15.42 15.30 15.61 1,722,324 15.431 -0.39%
2021-06-22 0 25.50 25.50 25.55 25.30 25.75 592,742 15,146,605 25.553 15.45 15.45 15.48 15.33 15.61 978,063 15.486 0.59%
2021-06-21 0 25.35 25.35 25.40 25.15 25.70 511,000 12,969,536 25.381 15.36 15.36 15.39 15.24 15.58 843,184 15.382 -0.98%
2021-06-18 0 25.60 25.55 25.60 25.50 26.15 2,400,136 61,598,128 25.664 15.51 15.48 15.51 15.45 15.85 3,960,382 15.554 -1.35%
2021-06-17 0 25.95 25.90 25.95 25.80 26.20 1,343,245 34,949,293 26.019 15.73 15.70 15.73 15.64 15.88 2,216,442 15.768 -0.76%
2021-06-16 0 26.15 26.15 26.20 25.75 26.30 1,622,232 42,383,750 26.127 15.85 15.85 15.88 15.61 15.94 2,676,789 15.834 0.00%
2021-06-15 0 26.15 26.10 26.15 25.80 26.50 1,387,299 36,157,897 26.064 15.85 15.82 15.85 15.64 16.06 2,289,134 15.795 -0.57%
2021-06-11 0 26.30 26.30 26.40 26.05 26.45 1,038,480 27,352,006 26.339 15.94 15.94 16.00 15.79 16.03 1,713,560 15.962 0.00%
2021-06-10 0 26.30 26.20 26.30 25.75 26.35 1,189,000 31,187,209 26.230 15.94 15.88 15.94 15.61 15.97 1,961,928 15.896 1.74%
2021-06-09 0 25.85 25.80 25.85 25.65 26.25 1,006,658 26,000,007 25.828 15.67 15.64 15.67 15.54 15.91 1,661,052 15.653 -0.96%
2021-06-08 0 26.10 26.05 26.10 25.90 26.80 1,681,695 44,015,467 26.173 15.82 15.79 15.82 15.70 16.24 2,774,907 15.862 0.00%
2021-06-07 0 26.10 26.00 26.10 25.10 26.10 1,527,245 39,382,740 25.787 15.82 15.76 15.82 15.21 15.82 2,520,054 15.628 4.82%
2021-06-04 0 24.90 24.90 24.95 24.60 25.05 1,099,688 27,397,026 24.913 15.09 15.09 15.12 14.91 15.18 1,814,557 15.098 0.61%
2021-06-03 0 24.75 24.75 24.80 24.60 25.15 1,072,653 26,607,668 24.805 15.00 15.00 15.03 14.91 15.24 1,769,948 15.033 -0.60%
2021-06-02 0 24.90 24.80 24.90 24.70 25.45 1,451,453 36,143,032 24.901 15.09 15.03 15.09 14.97 15.42 2,394,993 15.091 -1.97%
2021-06-01 0 25.40 25.30 25.40 24.85 25.45 676,000 17,060,356 25.237 15.39 15.33 15.39 15.06 15.42 1,115,444 15.295 1.60%
2021-05-31 0 25.00 24.95 25.00 24.80 25.80 1,187,610 29,802,252 25.094 15.15 15.12 15.15 15.03 15.64 1,959,634 15.208 -3.10%
2021-05-28 0 26.75 26.75 26.90 26.60 27.50 2,290,020 61,580,130 26.891 15.64 15.64 15.72 15.55 16.07 3,917,821 15.718 -2.19%
2021-05-27 0 27.35 27.15 27.35 26.60 27.35 2,715,652 73,755,919 27.160 15.99 15.87 15.99 15.55 15.99 4,646,002 15.875 2.82%
2021-05-26 0 26.60 26.60 26.65 26.30 26.85 1,029,415 27,385,532 26.603 15.55 15.55 15.58 15.37 15.69 1,761,148 15.550 0.38%
2021-05-25 0 26.50 26.40 26.50 26.20 26.50 561,364 14,804,375 26.372 15.49 15.43 15.49 15.31 15.49 960,395 15.415 0.95%
2021-05-24 0 26.25 26.15 26.25 26.00 26.35 1,035,713 27,059,756 26.127 15.34 15.29 15.34 15.20 15.40 1,771,922 15.271 0.77%
2021-05-21 0 26.05 26.00 26.05 25.90 26.55 1,027,492 26,906,363 26.186 15.23 15.20 15.23 15.14 15.52 1,757,858 15.306 -1.33%
2021-05-20 0 26.40 26.40 26.45 26.05 26.80 1,901,662 50,074,354 26.332 15.43 15.43 15.46 15.23 15.66 3,253,409 15.391 0.96%
2021-05-18 0 26.15 26.15 26.25 26.00 26.50 1,527,490 40,001,102 26.187 15.29 15.29 15.34 15.20 15.49 2,613,266 15.307 0.38%
2021-05-17 0 26.05 26.00 26.05 25.60 26.20 786,080 20,394,587 25.945 15.23 15.20 15.23 14.96 15.31 1,344,844 15.165 1.76%
2021-05-14 0 25.60 25.60 25.65 25.45 25.95 790,787 20,356,447 25.742 14.96 14.96 14.99 14.88 15.17 1,352,897 15.047 0.39%
2021-05-13 0 25.50 25.50 25.55 25.30 25.70 908,745 23,181,921 25.510 14.91 14.91 14.93 14.79 15.02 1,554,703 14.911 -0.78%
2021-05-12 0 25.70 25.70 25.75 25.45 26.20 1,146,838 29,487,945 25.712 15.02 15.02 15.05 14.88 15.31 1,962,038 15.029 -1.34%
2021-05-11 0 26.05 26.05 26.15 26.05 26.50 988,280 25,882,148 26.189 15.23 15.23 15.29 15.23 15.49 1,690,773 15.308 -1.33%
2021-05-10 0 26.40 26.35 26.40 26.10 26.60 631,305 16,605,027 26.303 15.43 15.40 15.43 15.26 15.55 1,080,052 15.374 0.38%
2021-05-07 0 26.30 26.30 26.35 26.00 26.65 1,513,782 39,840,136 26.318 15.37 15.37 15.40 15.20 15.58 2,589,814 15.383 0.38%
2021-05-06 0 26.20 26.20 26.25 26.15 26.55 2,581,253 67,982,778 26.337 15.31 15.31 15.34 15.29 15.52 4,416,069 15.394 -1.32%
2021-05-05 0 26.55 26.55 26.60 26.35 26.90 1,023,624 27,280,129 26.651 15.52 15.52 15.55 15.40 15.72 1,751,240 15.578 -0.19%
2021-05-04 0 26.60 26.60 26.70 26.30 26.85 1,166,977 30,999,604 26.564 15.55 15.55 15.61 15.37 15.69 1,996,492 15.527 0.76%
2021-05-03 0 26.40 26.35 26.40 26.00 26.45 666,500 17,468,887 26.210 15.43 15.40 15.43 15.20 15.46 1,140,264 15.320 0.76%
2021-04-30 0 26.20 26.20 26.25 26.20 26.85 1,464,558 38,563,585 26.331 15.31 15.31 15.34 15.31 15.69 2,505,601 15.391 -1.69%
2021-04-29 0 26.65 26.60 26.65 26.35 27.00 1,798,532 47,836,597 26.598 15.58 15.55 15.58 15.40 15.78 3,076,971 15.547 1.72%
2021-04-28 0 26.20 26.20 26.25 25.80 26.40 1,120,500 29,361,175 26.204 15.31 15.31 15.34 15.08 15.43 1,916,978 15.316 1.16%
2021-04-27 0 25.90 25.85 25.90 25.40 26.00 1,510,965 38,970,254 25.792 15.14 15.11 15.14 14.85 15.20 2,584,995 15.076 1.17%
2021-04-26 0 25.60 25.55 25.60 25.50 25.90 1,055,527 27,056,387 25.633 14.96 14.93 14.96 14.91 15.14 1,805,821 14.983 -0.39%
2021-04-23 0 25.70 25.65 25.70 25.50 25.85 1,483,408 38,061,730 25.658 15.02 14.99 15.02 14.91 15.11 2,537,850 14.998 -0.39%
2021-04-22 0 25.80 25.75 25.80 25.50 26.00 1,122,218 28,866,974 25.723 15.08 15.05 15.08 14.91 15.20 1,919,917 15.036 1.57%
2021-04-21 0 25.40 25.40 25.45 25.30 25.85 1,292,815 32,928,267 25.470 14.85 14.85 14.88 14.79 15.11 2,211,779 14.888 -1.74%
2021-04-20 0 25.85 25.80 25.85 25.35 26.00 1,604,153 41,416,101 25.818 15.11 15.08 15.11 14.82 15.20 2,744,423 15.091 1.77%
2021-04-19 0 25.40 25.35 25.40 25.00 25.95 2,996,306 75,857,960 25.317 14.85 14.82 14.85 14.61 15.17 5,126,152 14.798 0.79%
2021-04-16 0 25.20 25.20 25.25 25.10 25.45 577,760 14,584,511 25.243 14.73 14.73 14.76 14.67 14.88 988,446 14.755 -0.20%
2021-04-15 0 25.25 25.25 25.30 25.25 25.50 1,452,090 36,771,175 25.323 14.76 14.76 14.79 14.76 14.91 2,484,270 14.802 -0.98%
2021-04-14 0 25.50 25.45 25.50 25.25 25.75 1,382,006 35,267,521 25.519 14.91 14.88 14.91 14.76 15.05 2,364,369 14.916 0.99%
2021-04-13 0 25.25 25.20 25.25 24.75 25.50 838,275 21,193,477 25.282 14.76 14.73 14.76 14.47 14.91 1,434,141 14.778 1.41%
2021-04-12 0 24.90 24.90 24.95 24.75 25.35 1,332,534 33,205,960 24.919 14.55 14.55 14.58 14.47 14.82 2,279,731 14.566 -1.39%
2021-04-09 0 25.25 25.25 25.30 25.00 25.45 1,483,116 37,425,316 25.234 14.76 14.76 14.79 14.61 14.88 2,537,350 14.750 0.00%
2021-04-08 0 25.25 25.20 25.25 24.85 25.50 1,284,988 32,369,178 25.190 14.76 14.73 14.76 14.53 14.91 2,198,388 14.724 -0.20%
2021-04-07 0 25.30 25.30 25.35 24.60 25.50 1,645,816 41,616,416 25.286 14.79 14.79 14.82 14.38 14.91 2,815,701 14.780 1.61%
2021-04-01 0 24.90 24.80 24.90 24.50 25.35 1,607,988 39,927,672 24.831 14.55 14.50 14.55 14.32 14.82 2,750,984 14.514 -0.60%
2021-03-31 0 25.05 25.05 25.10 24.95 25.80 1,959,393 49,431,445 25.228 14.64 14.64 14.67 14.58 15.08 3,352,176 14.746 -2.72%
2021-03-30 0 25.75 25.70 25.75 25.25 25.80 1,799,047 46,025,481 25.583 15.05 15.02 15.05 14.76 15.08 3,077,852 14.954 1.58%
2021-03-29 0 25.35 25.35 25.40 25.10 26.00 2,653,078 67,475,440 25.433 14.82 14.82 14.85 14.67 15.20 4,538,949 14.866 -0.20%
2021-03-26 0 25.40 25.35 25.40 24.75 25.40 2,583,500 65,082,404 25.192 14.85 14.82 14.85 14.47 14.85 4,419,913 14.725 3.89%
2021-03-25 0 24.45 24.40 24.45 23.90 24.70 1,729,298 42,153,752 24.376 14.29 14.26 14.29 13.97 14.44 2,958,524 14.248 -0.61%
2021-03-24 0 24.60 24.55 24.60 24.45 25.45 2,050,656 50,828,328 24.786 14.38 14.35 14.38 14.29 14.88 3,508,311 14.488 -2.77%
2021-03-23 0 25.30 25.25 25.30 24.75 25.80 2,409,700 60,627,490 25.160 14.79 14.76 14.79 14.47 15.08 4,122,572 14.706 -0.78%
2021-03-22 0 25.50 25.45 25.50 25.00 25.70 2,112,988 53,601,202 25.367 14.91 14.88 14.91 14.61 15.02 3,614,950 14.828 3.24%
2021-03-19 0 24.70 24.70 24.80 24.15 25.30 16,763,267 414,533,979 24.729 14.44 14.44 14.50 14.12 14.79 28,678,996 14.454 -0.60%
2021-03-18 0 24.85 24.70 24.85 23.00 24.85 8,734,636 210,383,054 24.086 14.53 14.44 14.53 13.44 14.53 14,943,423 14.079 6.42%
2021-03-17 0 23.35 23.30 23.35 22.90 23.50 2,767,321 64,120,113 23.170 13.65 13.62 13.65 13.39 13.74 4,734,399 13.543 -0.64%
2021-03-16 0 23.50 23.40 23.50 22.85 23.50 2,699,649 62,482,604 23.145 13.74 13.68 13.74 13.36 13.74 4,618,624 13.528 1.51%
2021-03-15 0 23.15 23.15 23.20 22.80 23.90 3,580,720 82,755,454 23.111 13.53 13.53 13.56 13.33 13.97 6,125,981 13.509 -2.32%
2021-03-12 0 23.70 23.65 23.70 23.50 24.00 2,246,466 53,295,267 23.724 13.85 13.82 13.85 13.74 14.03 3,843,308 13.867 0.00%
2021-03-11 0 23.70 23.55 23.70 23.35 24.25 2,371,862 56,212,890 23.700 13.85 13.77 13.85 13.65 14.17 4,057,838 13.853 1.07%
2021-03-10 0 23.45 23.40 23.45 23.40 23.95 1,500,615 35,359,551 23.563 13.71 13.68 13.71 13.68 14.00 2,567,288 13.773 -0.42%
2021-03-09 0 23.55 23.55 23.65 23.50 24.60 2,117,986 50,118,910 23.663 13.77 13.77 13.82 13.74 14.38 3,623,501 13.832 -1.67%
2021-03-08 0 23.95 23.90 23.95 23.90 24.50 993,000 23,887,302 24.056 14.00 13.97 14.00 13.97 14.32 1,698,848 14.061 -2.24%
2021-03-05 0 24.50 24.35 24.50 23.60 24.50 2,182,677 52,937,874 24.254 14.32 14.23 14.32 13.79 14.32 3,734,176 14.177 0.00%
2021-03-04 0 24.50 24.50 24.55 23.95 24.60 1,614,203 39,173,558 24.268 14.32 14.32 14.35 14.00 14.38 2,761,617 14.185 -0.20%
2021-03-03 0 24.55 24.50 24.55 24.30 24.90 970,554 23,852,775 24.576 14.35 14.32 14.35 14.20 14.55 1,660,447 14.365 1.24%
2021-03-02 0 24.25 24.25 24.30 24.10 24.95 1,687,207 41,193,651 24.415 14.17 14.17 14.20 14.09 14.58 2,886,514 14.271 -1.42%
2021-03-01 0 24.60 24.60 24.65 24.55 25.25 2,168,080 53,592,284 24.719 14.38 14.38 14.41 14.35 14.76 3,709,203 14.448 -1.40%
2021-02-26 0 24.95 24.80 24.95 24.55 25.45 3,733,266 93,095,512 24.937 14.58 14.50 14.58 14.35 14.88 6,386,960 14.576 -0.99%
2021-02-25 0 25.20 25.20 25.25 23.85 25.20 4,003,217 99,984,907 24.976 14.73 14.73 14.76 13.94 14.73 6,848,799 14.599 5.00%
2021-02-24 0 24.00 24.00 24.05 23.65 24.60 2,836,566 67,956,355 23.957 14.03 14.03 14.06 13.82 14.38 4,852,865 14.003 -2.64%
2021-02-23 0 24.65 24.60 24.65 23.20 24.70 5,711,061 138,518,911 24.254 14.41 14.38 14.41 13.56 14.44 9,770,619 14.177 6.71%
2021-02-22 0 23.10 23.10 23.15 22.90 23.55 1,620,654 37,661,413 23.238 13.50 13.50 13.53 13.39 13.77 2,772,653 13.583 -0.22%
2021-02-19 0 23.15 23.10 23.15 22.95 23.50 3,653,753 84,440,698 23.111 13.53 13.50 13.53 13.41 13.74 6,250,928 13.509 0.00%
2021-02-18 0 23.15 23.15 23.20 22.95 23.60 2,210,749 51,200,281 23.160 13.53 13.53 13.56 13.41 13.79 3,782,202 13.537 -0.86%
2021-02-17 0 23.35 23.30 23.35 23.05 23.75 5,416,460 126,748,425 23.401 13.65 13.62 13.65 13.47 13.88 9,266,609 13.678 1.30%
2021-02-16 0 23.05 23.00 23.05 22.40 23.20 5,099,225 117,202,132 22.984 13.47 13.44 13.47 13.09 13.56 8,723,876 13.435 4.54%
2021-02-11 0 22.05 22.05 22.10 21.65 22.40 1,752,165 38,644,937 22.056 12.89 12.89 12.92 12.65 13.09 2,997,646 12.892 0.46%
2021-02-10 0 21.95 21.90 21.95 21.55 24.50 9,934,100 221,897,520 22.337 12.83 12.80 12.83 12.60 14.32 16,995,495 13.056 6.81%
2021-02-09 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 12.01 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 12.01 - - - - 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 12.01 11.98 12.01 11.72 12.07 3,907,800 11.919 0.74%
2021-02-03 0 20.40 20.35 20.40 20.15 20.50 998,223 20,335,814 20.372 11.92 11.89 11.92 11.78 11.98 1,707,784 11.908 0.00%
2021-02-02 0 20.40 20.35 20.40 20.30 21.00 1,693,978 34,622,846 20.439 11.92 11.89 11.92 11.87 12.27 2,898,098 11.947 0.49%
2021-02-01 0 20.30 20.25 20.30 19.90 20.40 1,755,649 35,443,494 20.188 11.87 11.84 11.87 11.63 11.92 3,003,606 11.800 0.74%
2021-01-29 0 20.15 20.10 20.15 19.98 20.85 2,581,964 52,121,974 20.187 11.78 11.75 11.78 11.68 12.19 4,417,285 11.800 -1.23%
2021-01-28 0 20.40 20.35 20.40 19.96 20.65 2,589,486 52,647,477 20.331 11.92 11.89 11.92 11.67 12.07 4,430,154 11.884 -1.45%
2021-01-27 0 20.70 20.65 20.70 20.45 20.95 2,074,731 42,743,236 20.602 12.10 12.07 12.10 11.95 12.25 3,549,499 12.042 -0.96%
2021-01-26 0 20.90 20.85 20.90 20.75 21.20 2,466,594 51,574,494 20.909 12.22 12.19 12.22 12.13 12.39 4,219,908 12.222 -0.48%
2021-01-25 0 21.00 20.90 21.00 20.60 21.20 1,791,484 37,386,891 20.869 12.27 12.22 12.27 12.04 12.39 3,064,913 12.198 -0.94%
2021-01-22 0 21.20 21.15 21.20 20.95 21.65 2,578,101 54,569,179 21.166 12.39 12.36 12.39 12.25 12.65 4,410,677 12.372 -1.62%
2021-01-21 0 21.55 21.50 21.55 21.25 21.60 2,996,899 64,310,763 21.459 12.60 12.57 12.60 12.42 12.63 5,127,166 12.543 0.94%
2021-01-20 0 21.35 21.30 21.35 21.05 21.70 1,415,647 30,052,659 21.229 12.48 12.45 12.48 12.30 12.68 2,421,923 12.409 0.23%
2021-01-19 0 21.30 21.25 21.30 21.00 21.50 2,044,966 43,466,767 21.255 12.45 12.42 12.45 12.27 12.57 3,498,577 12.424 1.91%
2021-01-18 0 20.90 20.90 21.00 20.75 21.15 846,368 17,720,559 20.937 12.22 12.22 12.27 12.13 12.36 1,447,987 12.238 0.00%
2021-01-15 0 20.90 20.80 20.90 20.70 21.20 2,477,472 51,763,352 20.894 12.22 12.16 12.22 12.10 12.39 4,238,518 12.213 -0.71%
2021-01-14 0 21.05 21.00 21.05 20.85 21.30 1,934,000 40,685,050 21.037 12.30 12.27 12.30 12.19 12.45 3,308,733 12.296 0.24%
2021-01-13 0 21.00 20.95 21.00 20.50 21.20 3,249,960 68,077,902 20.947 12.27 12.25 12.27 11.98 12.39 5,560,109 12.244 2.44%
2021-01-12 0 20.50 20.50 20.55 20.00 20.70 3,732,834 76,496,652 20.493 11.98 11.98 12.01 11.69 12.10 6,386,221 11.978 1.74%
2021-01-11 0 20.15 20.15 20.20 19.82 20.40 1,934,891 38,892,822 20.101 11.78 11.78 11.81 11.59 11.92 3,310,258 11.749 0.25%
2021-01-08 0 20.10 20.10 20.15 19.66 20.15 2,045,405 40,855,673 19.974 11.75 11.75 11.78 11.49 11.78 3,499,328 11.675 1.11%
2021-01-07 0 19.88 19.86 19.88 19.76 20.10 2,077,232 41,240,517 19.854 11.62 11.61 11.62 11.55 11.75 3,553,778 11.605 0.20%
2021-01-06 0 19.84 19.82 19.86 19.72 19.92 1,529,374 30,272,517 19.794 11.60 11.59 11.61 11.53 11.64 2,616,489 11.570 -0.10%
2021-01-05 0 19.86 19.82 19.86 19.52 19.86 1,780,533 35,169,734 19.752 11.61 11.59 11.61 11.41 11.61 3,046,178 11.546 0.71%
2021-01-04 0 19.72 19.70 19.72 19.52 19.80 1,029,344 20,226,445 19.650 11.53 11.51 11.53 11.41 11.57 1,761,026 11.486 0.41%
2020-12-31 0 19.64 19.64 19.70 19.52 19.78 923,000 18,167,070 19.683 11.48 11.48 11.51 11.41 11.56 1,579,090 11.505 -0.51%
2020-12-30 0 19.74 19.72 19.74 19.60 19.90 1,518,784 29,910,345 19.694 11.54 11.53 11.54 11.46 11.63 2,598,372 11.511 -0.20%
2020-12-29 0 19.78 19.78 19.80 19.56 20.10 2,721,142 53,576,428 19.689 11.56 11.56 11.57 11.43 11.75 4,655,395 11.508 -0.30%
2020-12-28 0 19.84 19.84 19.90 19.84 20.15 676,935 13,471,065 19.900 11.60 11.60 11.63 11.60 11.78 1,158,117 11.632 -0.60%
2020-12-24 0 19.96 19.86 19.96 19.74 20.05 968,000 19,232,690 19.868 11.67 11.61 11.67 11.54 11.72 1,656,077 11.613 0.30%
2020-12-23 0 19.90 19.90 19.92 19.70 19.98 1,349,218 26,787,000 19.854 11.63 11.63 11.64 11.51 11.68 2,308,274 11.605 -0.10%
2020-12-22 0 19.92 19.90 19.92 19.76 20.15 1,719,153 34,233,601 19.913 11.64 11.63 11.64 11.55 11.78 2,941,168 11.639 -0.40%
2020-12-21 0 20.00 20.00 20.05 19.90 20.60 2,339,629 47,145,408 20.151 11.69 11.69 11.72 11.63 12.04 4,002,693 11.778 0.81%
2020-12-18 0 19.84 19.84 19.86 19.80 20.35 4,461,043 88,995,495 19.949 11.60 11.60 11.61 11.57 11.89 7,632,059 11.661 -0.60%
2020-12-17 0 19.96 19.96 20.05 19.86 20.15 3,841,931 76,737,236 19.974 11.67 11.67 11.72 11.61 11.78 6,572,867 11.675 0.20%
2020-12-16 0 19.92 19.92 19.96 19.92 20.35 3,130,612 62,583,809 19.991 11.64 11.64 11.67 11.64 11.89 5,355,926 11.685 -1.14%
2020-12-15 0 20.15 20.10 20.15 20.05 20.75 2,687,522 54,382,795 20.235 11.78 11.75 11.78 11.72 12.13 4,597,877 11.828 -1.95%
2020-12-14 0 20.55 20.50 20.55 20.15 20.65 4,166,058 85,150,794 20.439 12.01 11.98 12.01 11.78 12.07 7,127,391 11.947 2.49%
2020-12-11 0 20.05 20.05 20.15 20.00 20.40 4,034,650 81,367,770 20.167 11.72 11.72 11.78 11.69 11.92 6,902,575 11.788 1.16%
2020-12-10 0 19.82 19.82 19.84 19.82 20.15 1,980,637 39,408,026 19.897 11.59 11.59 11.60 11.59 11.78 3,388,521 11.630 -0.70%
2020-12-09 0 19.96 19.90 19.96 19.72 20.05 2,463,094 49,066,311 19.921 11.67 11.63 11.67 11.53 11.72 4,213,920 11.644 0.91%
2020-12-08 0 19.78 19.78 19.84 19.62 19.94 3,620,501 71,554,250 19.764 11.56 11.56 11.60 11.47 11.66 6,194,039 11.552 -0.20%
2020-12-07 0 19.82 19.82 19.84 19.70 20.15 2,619,366 51,931,785 19.826 11.59 11.59 11.60 11.51 11.78 4,481,274 11.589 -0.60%
2020-12-04 0 19.94 19.94 19.96 19.70 20.15 5,492,000 109,181,600 19.880 11.66 11.66 11.67 11.51 11.78 9,395,844 11.620 -1.04%
2020-12-03 0 20.15 20.10 20.15 19.62 20.30 4,115,425 82,476,267 20.041 11.78 11.75 11.78 11.47 11.87 7,040,767 11.714 0.75%
2020-12-02 0 20.00 20.00 20.05 19.74 20.25 5,524,764 110,440,316 19.990 11.69 11.69 11.72 11.54 11.84 9,451,898 11.684 -0.50%
2020-12-01 0 20.10 20.10 20.15 19.48 20.40 16,199,111 322,585,112 19.914 11.75 11.75 11.78 11.39 11.92 27,713,825 11.640 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 11.60 11.60 11.62 11.23 11.81 94,856,171 11.551 -0.80%
2020-11-27 0 20.00 20.00 20.05 19.38 20.10 7,796,392 154,384,326 19.802 11.69 11.69 11.72 11.33 11.75 13,338,253 11.575 -0.25%
2020-11-26 0 20.05 20.05 20.10 19.80 20.50 8,353,641 166,890,937 19.978 11.72 11.72 11.75 11.57 11.98 14,291,608 11.678 -2.43%
2020-11-25 0 20.55 20.55 20.60 20.45 21.20 7,275,762 150,834,305 20.731 12.01 12.01 12.04 11.95 12.39 12,447,547 12.118 0.74%
2020-11-24 0 20.40 20.35 20.40 20.15 21.25 6,161,914 126,268,411 20.492 11.92 11.89 11.92 11.78 12.42 10,541,949 11.978 -2.39%
2020-11-23 0 20.90 20.90 20.95 20.35 20.95 3,707,117 76,972,060 20.763 12.22 12.22 12.25 11.89 12.25 6,342,224 12.136 1.46%
2020-11-20 0 20.60 20.55 20.60 20.35 20.90 4,772,737 98,175,185 20.570 12.04 12.01 12.04 11.89 12.22 8,165,312 12.023 -0.72%
2020-11-19 0 20.75 20.75 20.80 20.65 21.30 2,612,701 54,649,575 20.917 12.13 12.13 12.16 12.07 12.45 4,469,871 12.226 -0.72%
2020-11-18 0 20.90 20.85 20.90 20.50 21.45 4,368,668 91,471,287 20.938 12.22 12.19 12.22 11.98 12.54 7,474,021 12.239 1.21%
2020-11-17 0 20.65 20.60 20.65 20.30 20.85 3,095,109 63,901,385 20.646 12.07 12.04 12.07 11.87 12.19 5,295,186 12.068 1.72%
2020-11-16 0 20.30 20.25 20.30 20.15 20.90 3,633,478 73,900,782 20.339 11.87 11.84 11.87 11.78 12.22 6,216,241 11.888 -2.40%
2020-11-13 0 20.80 20.75 20.80 20.20 20.95 2,704,450 56,036,243 20.720 12.16 12.13 12.16 11.81 12.25 4,626,837 12.111 -1.65%
2020-11-12 0 21.15 21.10 21.15 20.95 21.45 1,710,465 36,010,127 21.053 12.36 12.33 12.36 12.25 12.54 2,926,304 12.306 -0.94%
2020-11-11 0 21.35 21.30 21.35 20.35 21.40 6,221,311 130,176,749 20.924 12.48 12.45 12.48 11.89 12.51 10,643,567 12.231 0.95%
2020-11-10 0 21.15 21.10 21.15 20.20 21.50 4,687,237 99,217,413 21.168 12.36 12.33 12.36 11.81 12.57 8,019,037 12.373 7.25%
2020-11-09 0 19.72 19.70 19.72 19.68 20.25 2,844,972 56,285,708 19.784 11.53 11.51 11.53 11.50 11.84 4,867,246 11.564 -1.65%
2020-11-06 0 20.05 20.00 20.05 19.84 20.25 2,725,688 54,610,015 20.035 11.72 11.69 11.72 11.60 11.84 4,663,172 11.711 0.25%
2020-11-05 0 20.00 19.98 20.00 19.84 20.30 2,529,379 50,512,504 19.970 11.69 11.68 11.69 11.60 11.87 4,327,322 11.673 0.00%
2020-11-04 0 20.00 19.98 20.00 19.32 21.70 2,320,012 46,970,759 20.246 11.69 11.68 11.69 11.29 12.68 3,969,132 11.834 3.20%
2020-11-03 0 19.38 19.38 19.42 19.04 19.64 1,291,360 25,056,048 19.403 11.33 11.33 11.35 11.13 11.48 2,209,289 11.341 0.94%
2020-11-02 0 19.20 19.18 19.20 18.88 19.20 1,573,543 30,160,289 19.167 11.22 11.21 11.22 11.04 11.22 2,692,055 11.203 1.27%
2020-10-30 0 18.96 18.94 18.96 18.92 19.26 1,593,130 30,268,437 18.999 11.08 11.07 11.08 11.06 11.26 2,725,565 11.105 -1.66%
2020-10-29 0 19.28 19.28 19.30 18.90 19.32 1,404,290 26,976,988 19.210 11.27 11.27 11.28 11.05 11.29 2,402,493 11.229 0.42%
2020-10-28 0 19.20 19.18 19.20 18.72 19.48 2,969,374 56,719,245 19.101 11.22 11.21 11.22 10.94 11.39 5,080,076 11.165 -1.84%
2020-10-27 0 19.56 19.56 19.58 19.30 19.70 2,210,230 43,090,808 19.496 11.43 11.43 11.44 11.28 11.51 3,781,314 11.396 -0.41%
2020-10-23 0 19.64 19.64 19.66 19.46 19.76 2,324,978 45,611,488 19.618 11.48 11.48 11.49 11.37 11.55 3,977,628 11.467 0.31%
2020-10-22 0 19.58 19.58 19.62 19.40 19.76 942,065 18,469,282 19.605 11.44 11.44 11.47 11.34 11.55 1,611,707 11.459 0.00%
2020-10-21 0 19.58 19.58 19.64 19.58 19.86 1,867,184 36,663,407 19.636 11.44 11.44 11.48 11.44 11.61 3,194,423 11.477 -0.61%
2020-10-20 0 19.70 19.70 19.72 19.60 19.90 1,832,046 36,171,774 19.744 11.51 11.51 11.53 11.46 11.63 3,134,308 11.541 -0.20%
2020-10-19 0 19.74 19.72 19.74 19.64 19.88 1,651,000 32,634,430 19.766 11.54 11.53 11.54 11.48 11.62 2,824,570 11.554 0.51%
2020-10-16 0 19.64 19.64 19.66 19.64 19.72 1,086,808 21,371,627 19.665 11.48 11.48 11.49 11.48 11.53 1,859,337 11.494 0.10%
2020-10-15 0 19.62 19.62 19.66 19.50 20.00 2,164,867 42,605,717 19.681 11.47 11.47 11.49 11.40 11.69 3,703,706 11.504 -2.14%
2020-10-14 0 20.05 20.00 20.05 19.80 20.05 1,890,178 37,767,107 19.981 11.72 11.69 11.72 11.57 11.72 3,233,762 11.679 1.37%
2020-10-12 0 19.78 19.76 19.78 19.72 20.25 2,711,500 53,849,866 19.860 11.56 11.55 11.56 11.53 11.84 4,638,899 11.608 0.10%
2020-10-09 0 19.76 19.74 19.76 19.72 20.15 1,846,007 36,558,091 19.804 11.55 11.54 11.55 11.53 11.78 3,158,193 11.576 -1.45%
2020-10-08 0 20.05 20.00 20.05 20.00 20.25 1,414,662 28,389,546 20.068 11.72 11.69 11.72 11.69 11.84 2,420,237 11.730 0.00%
2020-10-07 0 20.05 20.00 20.05 20.00 20.25 556,412 11,192,589 20.116 11.72 11.69 11.72 11.69 11.84 951,923 11.758 0.25%
2020-10-06 0 20.00 19.98 20.00 19.96 20.25 1,096,823 21,947,975 20.010 11.69 11.68 11.69 11.67 11.84 1,876,471 11.696 0.81%
2020-10-05 0 19.84 19.82 19.84 19.84 20.15 1,162,169 23,173,835 19.940 11.60 11.59 11.60 11.60 11.78 1,988,266 11.655 0.30%
2020-09-30 0 19.78 19.76 19.78 19.74 20.05 2,331,911 46,181,468 19.804 11.56 11.55 11.56 11.54 11.72 3,989,489 11.576 0.41%
2020-09-29 0 19.70 19.68 19.70 19.60 19.90 1,146,979 22,583,274 19.689 11.51 11.50 11.51 11.46 11.63 1,962,279 11.509 -0.61%
2020-09-28 0 19.82 19.82 19.84 19.44 19.86 1,838,997 36,382,689 19.784 11.59 11.59 11.60 11.36 11.61 3,146,200 11.564 0.41%
2020-09-25 0 19.74 19.72 19.74 19.64 19.90 1,858,459 36,692,145 19.743 11.54 11.53 11.54 11.48 11.63 3,179,496 11.540 -0.40%
2020-09-24 0 19.82 19.80 19.82 19.54 19.90 2,868,589 56,626,452 19.740 11.59 11.57 11.59 11.42 11.63 4,907,650 11.538 -1.64%
2020-09-23 0 20.15 20.10 20.15 19.90 20.45 1,443,942 29,055,356 20.122 11.78 11.75 11.78 11.63 11.95 2,470,330 11.762 -0.74%
2020-09-22 0 20.30 20.30 20.35 20.00 20.40 1,636,486 33,065,067 20.205 11.87 11.87 11.89 11.69 11.92 2,799,739 11.810 -0.49%
2020-09-21 0 20.40 20.35 20.40 20.35 20.80 914,371 18,734,028 20.488 11.92 11.89 11.92 11.89 12.16 1,564,328 11.976 -1.21%
2020-09-18 0 20.65 20.50 20.65 20.40 20.65 1,855,061 38,230,066 20.609 12.07 11.98 12.07 11.92 12.07 3,173,683 12.046 0.00%
2020-09-17 0 20.65 20.60 20.65 20.50 21.05 1,791,854 37,033,815 20.668 12.07 12.04 12.07 11.98 12.30 3,065,546 12.081 -0.72%
2020-09-16 0 20.80 20.75 20.80 20.65 21.05 1,604,000 33,367,956 20.803 12.16 12.13 12.16 12.07 12.30 2,744,161 12.160 -0.24%
2020-09-15 0 20.85 20.85 20.90 20.75 21.05 1,022,068 21,311,040 20.851 12.19 12.19 12.22 12.13 12.30 1,748,578 12.188 0.48%
2020-09-14 0 20.75 20.75 20.80 20.55 20.95 1,832,715 38,088,327 20.782 12.13 12.13 12.16 12.01 12.25 3,135,452 12.148 0.24%
2020-09-11 0 20.70 20.70 20.75 20.25 20.80 1,711,467 35,281,582 20.615 12.10 12.10 12.13 11.84 12.16 2,928,018 12.050 0.98%
2020-09-10 0 20.50 20.50 20.55 20.50 21.00 1,552,222 32,061,559 20.655 11.98 11.98 12.01 11.98 12.27 2,655,578 12.073 0.00%
2020-09-09 0 20.50 20.50 20.55 20.50 21.30 1,569,983 32,429,810 20.656 11.98 11.98 12.01 11.98 12.45 2,685,964 12.074 -1.68%
2020-09-08 0 20.85 20.75 20.85 20.65 21.05 2,009,842 41,795,921 20.796 12.19 12.13 12.19 12.07 12.30 3,438,486 12.155 1.21%
2020-09-07 0 20.60 20.60 20.65 20.05 20.85 2,681,645 55,263,451 20.608 12.04 12.04 12.07 11.72 12.19 4,587,822 12.046 1.73%
2020-09-04 0 20.25 20.25 20.30 19.86 20.40 4,015,690 81,245,025 20.232 11.84 11.84 11.87 11.61 11.92 6,870,138 11.826 1.76%
2020-09-03 0 20.30 20.30 20.35 20.05 20.65 2,563,251 52,195,782 20.363 11.63 11.63 11.66 11.49 11.83 4,473,417 11.668 0.25%
2020-09-02 0 20.25 20.20 20.25 19.90 20.40 1,731,420 34,984,658 20.206 11.60 11.57 11.60 11.40 11.69 3,021,695 11.578 0.25%
2020-09-01 0 20.20 20.15 20.20 19.72 20.40 2,472,116 49,696,017 20.103 11.57 11.55 11.57 11.30 11.69 4,314,367 11.519 0.25%
2020-08-31 0 20.15 20.00 20.15 19.94 20.65 2,144,411 43,344,217 20.213 11.55 11.46 11.55 11.43 11.83 3,742,452 11.582 0.85%
2020-08-28 0 19.98 19.96 19.98 19.74 20.10 1,764,197 35,229,186 19.969 11.45 11.44 11.45 11.31 11.52 3,078,898 11.442 1.63%
2020-08-27 0 19.66 19.64 19.66 19.60 20.05 2,063,339 40,709,163 19.730 11.27 11.25 11.27 11.23 11.49 3,600,964 11.305 -1.95%
2020-08-26 0 20.05 19.92 20.05 19.72 20.05 1,032,629 20,559,857 19.910 11.49 11.41 11.49 11.30 11.49 1,802,157 11.408 0.45%
2020-08-25 0 19.96 19.94 19.96 19.72 20.15 1,587,510 31,633,899 19.927 11.44 11.43 11.44 11.30 11.55 2,770,542 11.418 -0.20%
2020-08-24 0 20.00 20.00 20.05 19.64 20.10 1,648,755 32,846,249 19.922 11.46 11.46 11.49 11.25 11.52 2,877,427 11.415 1.21%
2020-08-21 0 19.76 19.76 19.78 19.46 19.96 2,447,928 48,380,970 19.764 11.32 11.32 11.33 11.15 11.44 4,272,154 11.325 1.65%
2020-08-20 0 19.44 19.44 19.46 19.28 19.62 970,100 18,817,420 19.397 11.14 11.14 11.15 11.05 11.24 1,693,030 11.115 -0.92%
2020-08-19 0 19.62 19.62 19.68 19.48 19.80 705,665 13,877,882 19.666 11.24 11.24 11.28 11.16 11.35 1,231,535 11.269 -0.30%
2020-08-18 0 19.68 19.66 19.68 19.58 19.90 825,500 16,247,570 19.682 11.28 11.27 11.28 11.22 11.40 1,440,673 11.278 -0.40%
2020-08-17 0 19.76 19.74 19.76 19.50 19.82 1,657,122 32,620,938 19.685 11.32 11.31 11.32 11.17 11.36 2,892,030 11.280 1.86%
2020-08-14 0 19.40 19.40 19.46 19.30 19.66 1,081,500 21,016,820 19.433 11.12 11.12 11.15 11.06 11.27 1,887,447 11.135 0.52%
2020-08-13 0 19.30 19.30 19.36 19.30 19.76 834,173 16,204,005 19.425 11.06 11.06 11.09 11.06 11.32 1,455,809 11.131 -2.62%
2020-08-12 0 19.82 19.78 19.82 19.22 19.90 1,949,663 38,389,045 19.690 11.36 11.33 11.36 11.01 11.40 3,402,576 11.282 3.12%
2020-08-11 0 19.22 19.22 19.26 18.94 19.36 1,343,811 25,867,136 19.249 11.01 11.01 11.04 10.85 11.09 2,345,235 11.030 1.48%
2020-08-10 0 18.94 18.94 18.98 18.60 19.18 1,196,750 22,690,326 18.960 10.85 10.85 10.88 10.66 10.99 2,088,583 10.864 1.07%
2020-08-07 0 18.74 18.72 18.74 18.54 18.96 1,026,425 19,219,434 18.725 10.74 10.73 10.74 10.62 10.86 1,791,329 10.729 -0.53%
2020-08-06 0 18.84 18.84 18.88 18.72 19.18 1,019,000 19,206,800 18.849 10.80 10.80 10.82 10.73 10.99 1,778,371 10.800 -2.18%
2020-08-05 0 19.26 19.20 19.26 18.92 19.38 1,278,298 24,483,314 19.153 11.04 11.00 11.04 10.84 11.10 2,230,901 10.975 1.48%
2020-08-04 0 18.98 18.98 19.00 18.86 19.30 1,629,498 31,111,034 19.092 10.88 10.88 10.89 10.81 11.06 2,843,820 10.940 1.28%
2020-08-03 0 18.74 18.72 18.74 18.44 19.04 1,347,000 25,089,395 18.626 10.74 10.73 10.74 10.57 10.91 2,350,801 10.673 1.63%
2020-07-31 0 18.44 18.42 18.44 18.22 18.66 1,087,793 20,069,657 18.450 10.57 10.55 10.57 10.44 10.69 1,898,430 10.572 0.00%
2020-07-30 0 18.44 18.40 18.44 18.14 18.52 1,255,804 23,061,602 18.364 10.57 10.54 10.57 10.39 10.61 2,191,644 10.523 0.99%
2020-07-29 0 18.26 18.26 18.30 18.00 18.44 2,495,280 45,372,507 18.183 10.46 10.46 10.49 10.31 10.57 4,354,793 10.419 -0.44%
2020-07-28 0 18.34 18.34 18.38 18.10 18.68 1,485,524 27,168,272 18.289 10.51 10.51 10.53 10.37 10.70 2,592,555 10.479 -0.22%
2020-07-27 0 18.38 18.38 18.40 18.38 18.68 1,257,780 23,197,132 18.443 10.53 10.53 10.54 10.53 10.70 2,195,093 10.568 -0.65%
2020-07-24 0 18.50 18.48 18.50 18.38 19.00 1,338,398 24,755,267 18.496 10.60 10.59 10.60 10.53 10.89 2,335,789 10.598 -2.43%
2020-07-23 0 18.96 18.96 18.98 18.76 19.16 1,548,344 29,290,917 18.918 10.86 10.86 10.88 10.75 10.98 2,702,189 10.840 -1.35%
2020-07-22 0 19.22 19.22 19.24 19.10 19.50 1,233,935 23,869,730 19.344 11.01 11.01 11.02 10.94 11.17 2,153,478 11.084 0.10%
2020-07-21 0 19.20 19.20 19.22 19.20 19.80 4,638,738 89,593,836 19.314 11.00 11.00 11.01 11.00 11.35 8,095,582 11.067 -4.24%
2020-07-20 0 20.05 20.00 20.05 19.32 20.10 1,686,534 33,571,828 19.906 11.49 11.46 11.49 11.07 11.52 2,943,360 11.406 1.78%
2020-07-17 0 19.70 19.70 19.72 19.16 19.72 1,311,811 25,633,551 19.541 11.29 11.29 11.30 10.98 11.30 2,289,389 11.197 1.03%
2020-07-16 0 19.50 19.48 19.50 19.32 20.15 2,156,000 42,174,520 19.561 11.17 11.16 11.17 11.07 11.55 3,762,678 11.209 -2.50%
2020-07-15 0 20.00 20.00 20.05 19.72 20.55 1,589,182 31,660,568 19.923 11.46 11.46 11.49 11.30 11.78 2,773,460 11.416 -0.99%
2020-07-14 0 20.20 20.20 20.30 19.54 20.60 3,216,340 64,855,305 20.164 11.57 11.57 11.63 11.20 11.80 5,613,196 11.554 0.75%
2020-07-13 0 20.05 20.00 20.05 19.80 20.45 1,353,806 27,143,089 20.049 11.49 11.46 11.49 11.35 11.72 2,362,679 11.488 -2.20%
2020-07-10 0 20.50 20.40 20.50 19.30 21.50 4,274,500 85,352,615 19.968 11.75 11.69 11.75 11.06 12.32 7,459,910 11.442 2.81%
2020-07-09 0 19.94 19.94 19.98 19.82 20.55 2,130,443 42,597,912 19.995 11.43 11.43 11.45 11.36 11.78 3,718,075 11.457 -1.04%
2020-07-08 0 20.15 20.10 20.15 19.94 20.90 1,582,031 31,885,219 20.155 11.55 11.52 11.55 11.43 11.98 2,760,980 11.549 -1.47%
2020-07-07 0 20.45 20.45 20.50 20.45 21.20 1,890,629 39,037,632 20.648 11.72 11.72 11.75 11.72 12.15 3,299,549 11.831 -2.62%
2020-07-06 0 21.00 21.00 21.05 20.25 21.15 1,594,783 33,275,607 20.865 12.03 12.03 12.06 11.60 12.12 2,783,235 11.956 4.22%
2020-07-03 0 20.15 20.10 20.15 20.00 20.35 810,149 16,343,568 20.174 11.55 11.52 11.55 11.46 11.66 1,413,882 11.559 0.00%
2020-07-02 0 20.15 20.15 20.20 19.70 20.40 1,791,527 36,045,464 20.120 11.55 11.55 11.57 11.29 11.69 3,126,595 11.529 0.75%
2020-06-30 0 20.00 19.88 20.00 19.42 20.00 2,313,116 45,925,853 19.855 11.46 11.39 11.46 11.13 11.46 4,036,878 11.377 1.83%
2020-06-29 0 19.64 19.64 19.66 19.42 20.00 1,368,267 26,863,000 19.633 11.25 11.25 11.27 11.13 11.46 2,387,916 11.250 -1.31%
2020-06-26 0 19.90 19.90 19.96 19.72 20.30 2,270,577 45,341,641 19.969 11.40 11.40 11.44 11.30 11.63 3,962,639 11.442 -1.49%
2020-06-24 0 20.20 20.20 20.25 20.20 20.95 1,260,171 25,677,286 20.376 11.57 11.57 11.60 11.57 12.00 2,199,266 11.675 -2.42%
2020-06-23 0 20.70 20.70 20.85 20.40 20.95 1,902,242 39,434,629 20.731 11.86 11.86 11.95 11.69 12.00 3,319,816 11.879 -1.43%
2020-06-22 0 21.00 21.00 21.05 20.70 21.10 1,430,500 29,911,381 20.910 12.03 12.03 12.06 11.86 12.09 2,496,526 11.981 -0.24%
2020-06-19 0 21.05 21.00 21.05 20.55 21.75 17,981,969 379,959,876 21.130 12.06 12.03 12.06 11.78 12.46 31,382,352 12.107 0.00%
2020-06-18 0 21.05 21.05 21.20 20.90 21.45 1,751,925 37,034,000 21.139 12.06 12.06 12.15 11.98 12.29 3,057,481 12.113 -0.47%
2020-06-17 0 21.15 21.15 21.20 20.60 21.35 1,832,231 38,751,518 21.150 12.12 12.12 12.15 11.80 12.23 3,197,632 12.119 1.93%
2020-06-16 0 20.75 20.75 20.90 20.70 21.45 1,716,500 35,894,423 20.911 11.89 11.89 11.98 11.86 12.29 2,995,657 11.982 1.22%
2020-06-15 0 20.50 20.50 20.55 20.25 21.05 2,777,530 57,211,213 20.598 11.75 11.75 11.78 11.60 12.06 4,847,379 11.803 -0.24%
2020-06-12 0 20.55 20.55 20.65 19.40 20.70 1,958,793 39,851,387 20.345 11.78 11.78 11.83 11.12 11.86 3,418,509 11.658 0.24%
2020-06-11 0 20.50 20.45 20.50 20.15 21.35 2,662,754 54,678,709 20.535 11.75 11.72 11.75 11.55 12.23 4,647,071 11.766 -3.53%
2020-06-10 0 21.25 21.20 21.25 20.95 21.65 1,916,480 40,679,699 21.226 12.18 12.15 12.18 12.00 12.41 3,344,664 12.163 0.24%
2020-06-09 0 21.20 21.20 21.25 20.85 21.45 3,020,722 64,200,437 21.253 12.15 12.15 12.18 11.95 12.29 5,271,801 12.178 1.92%
2020-06-08 0 20.80 20.75 20.80 20.60 21.40 2,341,358 48,763,328 20.827 11.92 11.89 11.92 11.80 12.26 4,086,167 11.934 -0.72%
2020-06-05 0 20.95 20.90 20.95 20.35 21.05 2,611,408 54,342,125 20.810 12.00 11.98 12.00 11.66 12.06 4,557,461 11.924 1.45%
2020-06-04 0 20.65 20.60 20.65 20.30 21.05 1,912,189 39,399,208 20.604 11.83 11.80 11.83 11.63 12.06 3,337,176 11.806 0.49%
2020-06-03 0 20.55 20.55 20.60 20.40 21.20 1,646,500 34,215,197 20.781 11.78 11.78 11.80 11.69 12.15 2,873,492 11.907 -1.67%
2020-06-02 0 20.90 20.85 20.90 19.90 20.95 2,189,678 45,446,649 20.755 11.98 11.95 11.98 11.40 12.00 3,821,453 11.893 3.98%
2020-06-01 0 20.10 20.10 20.15 18.64 20.35 3,346,497 66,005,654 19.724 11.52 11.52 11.55 10.68 11.66 5,840,347 11.302 9.84%
2020-05-29 0 18.30 18.30 18.42 18.30 19.54 6,610,504 123,340,313 18.658 10.49 10.49 10.55 10.49 11.20 11,536,732 10.691 -4.59%
2020-05-28 0 19.18 19.14 19.18 18.64 19.96 2,682,359 51,138,386 19.065 10.99 10.97 10.99 10.68 11.44 4,681,286 10.924 -1.74%
2020-05-27 0 19.52 19.50 19.52 19.38 20.20 2,249,702 43,999,929 19.558 11.18 11.17 11.18 11.10 11.57 3,926,207 11.207 -1.41%
2020-05-26 0 19.80 19.80 19.82 19.04 20.10 2,235,533 44,273,168 19.804 11.35 11.35 11.36 10.91 11.52 3,901,480 11.348 2.48%
2020-05-25 0 19.32 19.32 19.34 17.60 19.40 2,953,850 55,455,327 18.774 11.07 11.07 11.08 10.08 11.12 5,155,095 10.757 1.74%
2020-05-22 0 19.94 19.94 19.96 19.80 21.00 3,891,226 78,377,825 20.142 10.88 10.88 10.89 10.80 11.46 7,130,745 10.992 -5.94%
2020-05-21 0 21.20 21.15 21.20 21.15 21.65 1,029,896 21,952,792 21.316 11.57 11.54 11.57 11.54 11.81 1,887,304 11.632 0.00%
2020-05-20 0 21.20 21.15 21.25 21.10 21.50 609,908 12,949,047 21.231 11.57 11.54 11.60 11.51 11.73 1,117,668 11.586 0.24%
2020-05-19 0 21.15 21.15 21.20 21.05 21.80 1,469,500 31,284,762 21.289 11.54 11.54 11.57 11.49 11.90 2,692,886 11.618 0.48%
2020-05-18 0 21.05 21.05 21.10 20.70 21.40 1,274,000 27,001,575 21.194 11.49 11.49 11.51 11.30 11.68 2,334,629 11.566 1.20%
2020-05-15 0 20.80 20.75 20.80 20.75 21.55 1,329,344 27,791,433 20.906 11.35 11.32 11.35 11.32 11.76 2,436,048 11.408 -0.48%
2020-05-14 0 20.90 20.90 20.95 20.60 21.10 1,384,370 28,928,768 20.897 11.41 11.41 11.43 11.24 11.51 2,536,884 11.403 -2.56%
2020-05-13 0 21.45 21.40 21.45 20.75 21.55 1,328,784 28,187,214 21.213 11.71 11.68 11.71 11.32 11.76 2,435,022 11.576 0.94%
2020-05-12 0 21.25 21.25 21.30 21.25 22.00 1,907,382 40,811,205 21.396 11.60 11.60 11.62 11.60 12.01 3,495,313 11.676 -2.75%
2020-05-11 0 21.85 21.85 21.90 21.80 22.55 1,239,245 27,266,840 22.003 11.92 11.92 11.95 11.90 12.31 2,270,940 12.007 0.23%
2020-05-08 0 21.80 21.70 21.80 21.35 22.00 1,081,375 23,558,025 21.785 11.90 11.84 11.90 11.65 12.01 1,981,640 11.888 2.59%
2020-05-07 0 21.25 21.25 21.30 21.10 21.70 1,623,150 34,589,125 21.310 11.60 11.60 11.62 11.51 11.84 2,974,453 11.629 -1.16%
2020-05-06 0 21.50 21.45 21.50 21.00 21.90 3,159,333 67,245,767 21.285 11.73 11.71 11.73 11.46 11.95 5,789,537 11.615 4.37%
2020-05-05 0 20.60 20.60 20.65 20.25 20.85 2,239,354 46,029,898 20.555 11.24 11.24 11.27 11.05 11.38 4,103,658 11.217 0.98%
2020-05-04 0 20.40 20.30 20.40 20.05 20.80 2,775,820 56,465,545 20.342 11.13 11.08 11.13 10.94 11.35 5,086,742 11.101 -4.23%
2020-04-29 0 21.30 21.25 21.30 20.95 21.60 2,213,697 47,037,163 21.248 11.62 11.60 11.62 11.43 11.79 4,056,641 11.595 1.67%
2020-04-28 0 20.95 20.95 21.05 20.80 21.20 1,887,275 39,592,163 20.978 11.43 11.43 11.49 11.35 11.57 3,458,467 11.448 -1.18%
2020-04-27 0 21.20 21.20 21.30 20.70 21.50 1,765,299 37,650,426 21.328 11.57 11.57 11.62 11.30 11.73 3,234,944 11.639 1.19%
2020-04-24 0 20.95 20.95 21.00 20.30 21.05 1,874,598 38,970,527 20.789 11.43 11.43 11.46 11.08 11.49 3,435,236 11.344 -0.95%
2020-04-23 0 21.15 21.15 21.20 20.55 21.45 4,295,685 90,230,853 21.005 11.54 11.54 11.57 11.21 11.71 7,871,923 11.462 0.00%
2020-04-22 0 21.15 21.05 21.15 20.50 21.25 2,981,066 62,457,091 20.951 11.54 11.49 11.54 11.19 11.60 5,462,859 11.433 0.00%
2020-04-21 0 21.15 21.15 21.30 21.00 21.75 2,640,464 56,009,919 21.212 11.54 11.54 11.62 11.46 11.87 4,838,700 11.575 -2.76%
2020-04-20 0 21.75 21.70 21.75 21.40 22.00 1,294,500 28,088,967 21.699 11.87 11.84 11.87 11.68 12.01 2,372,196 11.841 -1.14%
2020-04-17 0 22.00 21.90 22.00 21.65 22.25 2,141,356 47,048,260 21.971 12.01 11.95 12.01 11.81 12.14 3,924,075 11.990 3.29%
2020-04-16 0 21.30 21.30 21.40 21.10 21.65 2,657,448 56,748,444 21.354 11.62 11.62 11.68 11.51 11.81 4,869,823 11.653 -2.07%
2020-04-15 0 21.75 21.75 21.80 21.60 22.75 2,214,914 48,495,281 21.895 11.87 11.87 11.90 11.79 12.41 4,058,872 11.948 -2.47%
2020-04-14 0 22.30 22.25 22.30 22.15 22.65 1,351,805 30,221,986 22.357 12.17 12.14 12.17 12.09 12.36 2,477,208 12.200 0.45%
2020-04-09 0 22.20 22.15 22.20 21.80 22.45 1,394,856 30,955,504 22.193 12.11 12.09 12.11 11.90 12.25 2,556,100 12.110 2.78%
2020-04-08 0 21.60 21.60 21.65 21.50 21.90 1,196,787 25,944,481 21.678 11.79 11.79 11.81 11.73 11.95 2,193,135 11.830 -1.14%
2020-04-07 0 21.85 21.75 21.85 21.20 22.30 2,242,812 48,453,807 21.604 11.92 11.87 11.92 11.57 12.17 4,109,995 11.789 2.10%
2020-04-06 0 21.40 21.40 21.50 20.60 21.85 1,872,764 39,841,662 21.274 11.68 11.68 11.73 11.24 11.92 3,431,875 11.609 2.88%
2020-04-03 0 20.80 20.75 20.80 20.45 21.15 1,759,738 36,612,209 20.805 11.35 11.32 11.35 11.16 11.54 3,224,753 11.353 -0.72%
2020-04-02 0 20.95 20.95 21.00 19.80 21.00 2,507,542 51,860,400 20.682 11.43 11.43 11.46 10.80 11.46 4,595,118 11.286 2.70%
2020-04-01 0 20.40 20.35 20.40 20.20 20.90 1,952,801 40,107,080 20.538 11.13 11.10 11.13 11.02 11.41 3,578,545 11.208 -0.24%
2020-03-31 0 20.45 20.35 20.45 19.30 20.45 3,326,239 67,076,447 20.166 11.16 11.10 11.16 10.53 11.16 6,095,395 11.004 6.73%
2020-03-30 0 19.16 19.14 19.16 18.82 19.32 1,763,967 33,780,373 19.150 10.46 10.44 10.46 10.27 10.54 3,232,503 10.450 -2.44%
2020-03-27 0 19.64 19.60 19.64 19.22 19.84 1,904,967 37,237,643 19.548 10.72 10.70 10.72 10.49 10.83 3,490,888 10.667 1.34%
2020-03-26 0 19.38 19.34 19.38 18.70 19.48 2,788,276 53,780,523 19.288 10.58 10.55 10.58 10.20 10.63 5,109,568 10.525 1.36%
2020-03-25 0 19.12 19.10 19.12 18.54 19.30 3,296,794 62,396,159 18.926 10.43 10.42 10.43 10.12 10.53 6,041,437 10.328 4.48%
2020-03-24 0 18.30 18.30 18.34 18.06 18.60 2,662,977 48,798,988 18.325 9.986 9.986 10.01 9.855 10.15 4,879,955 9.9999 3.98%
2020-03-23 0 17.60 17.54 17.60 17.14 17.86 2,921,328 51,370,286 17.585 9.604 9.572 9.604 9.353 9.746 5,353,388 9.5958 -4.14%
2020-03-20 0 18.36 18.36 18.44 18.36 19.02 8,626,583 159,180,435 18.452 10.02 10.02 10.06 10.02 10.38 15,808,375 10.069 -1.08%
2020-03-19 0 18.56 18.56 18.58 18.38 20.40 3,865,228 72,876,407 18.854 10.13 10.13 10.14 10.03 11.13 7,083,103 10.289 -6.17%
2020-03-18 0 19.78 19.78 19.80 19.76 21.50 4,677,505 95,448,932 20.406 10.79 10.79 10.80 10.78 11.73 8,571,616 11.135 -4.21%
2020-03-17 0 20.65 20.65 20.80 19.64 20.90 4,400,361 89,789,501 20.405 11.27 11.27 11.35 10.72 11.41 8,063,744 11.135 3.87%
2020-03-16 0 19.88 19.86 19.88 19.82 20.85 3,463,064 69,597,890 20.097 10.85 10.84 10.85 10.82 11.38 6,346,130 10.967 -5.56%
2020-03-13 0 21.05 21.00 21.05 19.74 21.05 5,039,113 103,223,892 20.485 11.49 11.46 11.49 10.77 11.49 9,234,269 11.178 -3.88%
2020-03-12 0 21.90 21.85 21.90 21.75 22.20 2,207,527 48,297,397 21.879 11.95 11.92 11.95 11.87 12.11 4,045,335 11.939 -2.88%
2020-03-11 0 22.55 22.50 22.55 21.70 22.85 2,978,922 67,189,906 22.555 12.31 12.28 12.31 11.84 12.47 5,458,931 12.308 3.20%
2020-03-10 0 21.85 21.85 21.90 21.30 22.20 2,364,015 51,732,494 21.883 11.92 11.92 11.95 11.62 12.11 4,332,102 11.942 0.69%
2020-03-09 0 21.70 21.70 21.75 21.60 22.40 2,775,633 60,389,355 21.757 11.84 11.84 11.87 11.79 12.22 5,086,400 11.873 -4.82%
2020-03-06 0 22.80 22.80 22.85 22.55 22.95 1,238,175 28,185,540 22.764 12.44 12.44 12.47 12.31 12.52 2,268,979 12.422 -1.51%
2020-03-05 0 23.15 23.10 23.15 22.85 23.25 1,022,169 23,648,937 23.136 12.63 12.61 12.63 12.47 12.69 1,873,144 12.625 1.09%
2020-03-04 0 22.90 22.90 22.95 22.10 23.10 1,411,709 32,140,887 22.767 12.50 12.50 12.52 12.06 12.61 2,586,983 12.424 0.88%
2020-03-03 0 22.70 22.70 22.75 22.60 23.25 1,511,855 34,425,903 22.771 12.39 12.39 12.41 12.33 12.69 2,770,503 12.426 1.34%
2020-03-02 0 22.40 22.35 22.40 21.80 22.50 2,554,438 57,048,261 22.333 12.22 12.20 12.22 11.90 12.28 4,681,056 12.187 1.13%
2020-02-28 0 22.15 22.10 22.15 21.95 22.45 7,548,197 167,232,919 22.155 12.09 12.06 12.09 11.98 12.25 13,832,213 12.090 -2.42%
2020-02-27 0 22.70 22.65 22.70 22.40 23.00 2,412,765 54,615,258 22.636 12.39 12.36 12.39 12.22 12.55 4,421,437 12.352 -0.22%
2020-02-26 0 22.75 22.75 22.80 22.25 23.15 5,722,980 131,235,240 22.931 12.41 12.41 12.44 12.14 12.63 10,487,468 12.514 1.56%
2020-02-25 0 22.40 22.35 22.40 22.10 22.50 2,109,856 47,089,100 22.319 12.22 12.20 12.22 12.06 12.28 3,866,351 12.179 0.00%
2020-02-24 0 22.40 22.35 22.40 22.25 23.10 1,846,351 41,406,008 22.426 12.22 12.20 12.22 12.14 12.61 3,383,473 12.238 -1.75%
2020-02-21 0 22.80 22.75 22.80 22.60 23.15 2,160,757 49,237,774 22.787 12.44 12.41 12.44 12.33 12.63 3,959,628 12.435 -0.65%
2020-02-20 0 22.95 22.95 23.00 22.80 23.55 2,695,432 61,974,411 22.992 12.52 12.52 12.55 12.44 12.85 4,939,430 12.547 -1.50%
2020-02-19 0 23.30 23.30 23.35 23.10 23.75 2,430,933 56,685,683 23.318 12.71 12.71 12.74 12.61 12.96 4,454,730 12.725 -1.06%
2020-02-18 0 23.55 23.55 23.60 23.50 23.90 2,030,500 47,939,187 23.610 12.85 12.85 12.88 12.82 13.04 3,720,929 12.884 -2.28%
2020-02-17 0 24.10 24.05 24.10 23.65 24.20 5,765,620 137,954,132 23.927 13.15 13.12 13.15 12.91 13.21 10,565,607 13.057 -1.83%
2020-02-14 0 24.55 24.50 24.55 22.75 24.55 18,432,089 447,725,327 24.291 13.40 13.37 13.40 12.41 13.40 33,777,149 13.255 8.39%
2020-02-13 0 22.65 22.60 22.65 22.45 22.80 1,327,637 30,042,955 22.629 12.36 12.33 12.36 12.25 12.44 2,432,920 12.349 1.34%
2020-02-12 0 22.35 22.35 22.45 22.15 22.65 1,717,138 38,531,606 22.439 12.20 12.20 12.25 12.09 12.36 3,146,688 12.245 0.00%
2020-02-11 0 22.35 22.35 22.40 22.05 22.45 1,412,510 31,506,226 22.305 12.20 12.20 12.22 12.03 12.25 2,588,451 12.172 0.90%
2020-02-10 0 22.15 22.15 22.20 21.85 22.30 1,030,238 22,754,348 22.086 12.09 12.09 12.11 11.92 12.17 1,887,930 12.053 -0.45%
2020-02-07 0 22.25 22.25 22.30 22.15 22.55 1,405,137 31,296,847 22.273 12.14 12.14 12.17 12.09 12.31 2,574,940 12.154 -0.22%
2020-02-06 0 22.30 22.30 22.35 22.00 22.55 1,908,904 42,686,265 22.362 12.17 12.17 12.20 12.01 12.31 3,498,102 12.203 1.13%
2020-02-05 0 22.05 22.00 22.05 21.50 22.20 2,228,978 48,928,082 21.951 12.03 12.01 12.03 11.73 12.11 4,084,644 11.979 0.68%
2020-02-04 0 21.90 21.85 21.90 21.40 22.05 2,012,066 43,909,485 21.823 11.95 11.92 11.95 11.68 12.03 3,687,149 11.909 1.62%
2020-02-03 0 21.55 21.50 21.55 21.15 21.65 3,011,655 64,564,652 21.438 11.76 11.73 11.76 11.54 11.81 5,518,914 11.699 -1.37%
2020-01-31 0 21.85 21.80 21.85 21.60 22.35 3,803,170 83,166,041 21.868 11.92 11.90 11.92 11.79 12.20 6,969,380 11.933 -0.46%
2020-01-30 0 21.95 21.95 22.00 21.90 22.40 3,585,900 79,118,710 22.064 11.98 11.98 12.01 11.95 12.22 6,571,229 12.040 -0.23%
2020-01-29 0 22.00 22.00 22.05 21.65 22.35 3,863,311 84,912,739 21.979 12.01 12.01 12.03 11.81 12.20 7,079,590 11.994 -5.38%
2020-01-24 0 23.25 23.25 23.30 23.15 23.45 633,630 14,748,154 23.276 12.69 12.69 12.71 12.63 12.80 1,161,139 12.701 0.22%
2020-01-23 0 23.20 23.15 23.20 23.15 23.85 2,991,669 69,936,151 23.377 12.66 12.63 12.66 12.63 13.01 5,482,290 12.757 -2.73%
2020-01-22 0 23.85 23.85 23.90 23.70 24.45 3,605,724 86,219,827 23.912 13.01 13.01 13.04 12.93 13.34 6,607,557 13.049 -1.65%
2020-01-21 0 24.25 24.20 24.25 24.25 25.15 2,805,803 68,710,016 24.489 13.23 13.21 13.23 13.23 13.72 5,141,687 13.363 -3.96%
2020-01-20 0 25.25 25.20 25.25 25.15 25.80 1,381,101 35,107,202 25.420 13.78 13.75 13.78 13.72 14.08 2,530,894 13.871 -0.39%
2020-01-17 0 25.35 25.30 25.35 25.05 25.60 2,594,960 65,547,135 25.259 13.83 13.81 13.83 13.67 13.97 4,755,313 13.784 1.00%
2020-01-16 0 25.10 25.10 25.15 24.55 25.25 4,069,859 101,623,995 24.970 13.70 13.70 13.72 13.40 13.78 7,458,093 13.626 0.80%
2020-01-15 0 24.90 24.90 24.95 24.60 25.20 7,708,586 190,892,681 24.764 13.59 13.59 13.62 13.42 13.75 14,126,129 13.513 -0.99%
2020-01-14 0 25.15 25.10 25.15 24.95 25.20 1,451,459 36,417,083 25.090 13.72 13.70 13.72 13.62 13.75 2,659,826 13.692 0.60%
2020-01-13 0 25.00 25.00 25.05 24.70 25.10 859,271 21,446,452 24.959 13.64 13.64 13.67 13.48 13.70 1,574,630 13.620 1.42%
2020-01-10 0 24.65 24.65 24.70 24.25 24.75 1,656,098 40,683,456 24.566 13.45 13.45 13.48 13.23 13.51 3,034,831 13.406 1.02%
2020-01-09 0 24.40 24.40 24.45 24.10 24.60 1,574,583 38,301,656 24.325 13.32 13.32 13.34 13.15 13.42 2,885,453 13.274 0.00%
2020-01-08 0 24.40 24.40 24.45 24.10 24.50 2,136,375 51,804,810 24.249 13.32 13.32 13.34 13.15 13.37 3,914,947 13.233 -0.61%
2020-01-07 0 24.55 24.50 24.55 24.40 24.75 1,330,184 32,650,210 24.546 13.40 13.37 13.40 13.32 13.51 2,437,587 13.394 -0.41%
2020-01-06 0 24.65 24.60 24.65 24.50 25.10 1,788,551 44,179,166 24.701 13.45 13.42 13.45 13.37 13.70 3,277,553 13.479 -1.00%
2020-01-03 0 24.90 24.90 24.95 24.80 25.25 1,523,748 38,034,669 24.961 13.59 13.59 13.62 13.53 13.78 2,792,297 13.621 -0.60%
2020-01-02 0 25.05 25.00 25.05 24.80 25.15 646,000 16,148,619 24.998 13.67 13.64 13.67 13.53 13.72 1,183,807 13.641 1.21%
2019-12-31 0 24.75 24.75 24.80 24.75 24.95 878,000 21,776,916 24.803 13.51 13.51 13.53 13.51 13.62 1,608,951 13.535 -0.60%
2019-12-30 0 24.90 24.90 24.95 24.90 25.35 1,005,439 25,192,918 25.057 13.59 13.59 13.62 13.59 13.83 1,842,486 13.673 -0.99%
2019-12-27 0 25.15 25.15 25.20 25.00 25.40 773,048 19,492,465 25.215 13.72 13.72 13.75 13.64 13.86 1,416,625 13.760 0.00%
2019-12-24 0 25.15 25.15 25.20 25.05 25.35 268,838 6,772,269 25.191 13.72 13.72 13.75 13.67 13.83 492,651 13.747 -0.40%
2019-12-23 0 25.25 25.25 25.30 24.95 25.35 765,172 19,310,450 25.237 13.78 13.78 13.81 13.62 13.83 1,402,192 13.772 0.40%
2019-12-20 0 25.15 25.10 25.15 24.75 25.20 1,934,743 48,527,892 25.082 13.72 13.70 13.72 13.51 13.75 3,545,453 13.687 1.41%
2019-12-19 0 24.80 24.80 24.85 24.80 25.15 2,034,072 50,609,805 24.881 13.53 13.53 13.56 13.53 13.72 3,727,475 13.578 -1.39%
2019-12-18 0 25.15 25.15 25.20 24.80 25.30 2,459,938 61,754,320 25.104 13.72 13.72 13.75 13.53 13.81 4,507,883 13.699 0.60%
2019-12-17 0 25.00 25.00 25.05 25.00 25.70 2,226,306 56,017,430 25.162 13.64 13.64 13.67 13.64 14.02 4,079,748 13.731 -2.15%
2019-12-16 0 25.55 25.55 25.65 25.35 25.80 1,380,166 35,320,407 25.591 13.94 13.94 14.00 13.83 14.08 2,529,180 13.965 -0.78%
2019-12-13 0 25.75 25.70 25.75 25.20 26.00 1,916,292 49,322,848 25.739 14.05 14.02 14.05 13.75 14.19 3,511,641 14.046 2.59%
2019-12-12 0 25.10 25.10 25.15 24.75 25.25 1,785,391 44,667,766 25.018 13.70 13.70 13.72 13.51 13.78 3,271,763 13.653 -0.59%
2019-12-11 0 25.25 25.15 25.25 23.85 25.30 1,850,239 46,005,716 24.865 13.78 13.72 13.78 13.01 13.81 3,390,598 13.569 1.00%
2019-12-10 0 25.00 25.00 25.05 24.70 25.30 1,203,995 30,149,589 25.041 13.64 13.64 13.67 13.48 13.81 2,206,343 13.665 -1.96%
2019-12-09 0 25.50 25.50 25.60 25.40 25.80 1,178,841 30,197,384 25.616 13.92 13.92 13.97 13.86 14.08 2,160,248 13.979 -0.39%
2019-12-06 0 25.60 25.55 25.60 25.15 25.65 1,208,116 30,832,886 25.521 13.97 13.94 13.97 13.72 14.00 2,213,895 13.927 2.61%
2019-12-05 0 24.95 24.95 25.00 24.50 25.15 671,285 16,713,496 24.898 13.62 13.62 13.64 13.37 13.72 1,230,142 13.587 0.81%
2019-12-04 0 24.75 24.75 24.80 24.60 25.00 1,392,772 34,555,151 24.810 13.51 13.51 13.53 13.42 13.64 2,552,281 13.539 -1.20%
2019-12-03 0 25.05 25.05 25.10 24.60 25.25 949,345 23,733,214 25.000 13.67 13.67 13.70 13.42 13.78 1,739,693 13.642 -0.60%
2019-12-02 0 25.20 25.20 25.25 25.10 25.45 1,034,746 26,083,829 25.208 13.75 13.75 13.78 13.70 13.89 1,896,191 13.756 -0.20%
2019-11-29 0 25.25 25.25 25.30 25.20 25.90 1,692,068 42,862,252 25.331 13.78 13.78 13.81 13.75 14.13 3,100,746 13.823 -2.51%
2019-11-28 0 25.90 25.85 25.90 25.70 26.00 1,016,704 26,270,979 25.839 14.13 14.11 14.13 14.02 14.19 1,863,129 14.100 -1.15%
2019-11-27 0 26.20 26.10 26.20 25.70 26.25 1,850,590 48,274,589 26.086 14.30 14.24 14.30 14.02 14.32 3,391,241 14.235 1.35%
2019-11-26 0 25.85 25.80 25.85 25.70 26.50 4,196,929 108,738,900 25.909 14.11 14.08 14.11 14.02 14.46 7,690,951 14.139 -2.45%
2019-11-25 0 26.50 26.50 26.55 26.10 27.25 2,884,500 76,834,341 26.637 14.46 14.46 14.49 14.24 14.87 5,285,900 14.536 2.51%
2019-11-22 0 25.85 25.85 25.90 25.60 26.20 2,450,957 63,330,220 25.839 14.11 14.11 14.13 13.97 14.30 4,491,425 14.100 0.78%
2019-11-21 0 25.65 25.65 25.70 25.20 25.95 1,952,571 50,045,861 25.631 14.00 14.00 14.02 13.75 14.16 3,578,123 13.987 -1.91%
2019-11-20 0 26.15 26.05 26.15 25.55 26.20 1,706,262 44,422,825 26.035 14.27 14.22 14.27 13.94 14.30 3,126,757 14.207 0.77%
2019-11-19 0 25.95 25.85 25.95 24.95 26.00 1,914,540 49,248,081 25.723 14.16 14.11 14.16 13.62 14.19 3,508,431 14.037 1.17%
2019-11-18 0 25.65 25.60 25.65 24.65 25.80 1,721,525 44,068,194 25.598 14.00 13.97 14.00 13.45 14.08 3,154,727 13.969 3.01%
2019-11-15 0 24.90 24.85 24.90 24.75 25.40 779,500 19,543,287 25.072 13.59 13.56 13.59 13.51 13.86 1,428,448 13.681 1.01%
2019-11-14 0 24.65 24.65 24.70 24.55 25.00 1,327,508 32,790,865 24.701 13.45 13.45 13.48 13.40 13.64 2,432,683 13.479 -0.80%
2019-11-13 0 24.85 24.85 24.90 24.70 25.80 2,912,373 72,757,595 24.982 13.56 13.56 13.59 13.48 14.08 5,336,978 13.633 -4.05%
2019-11-12 0 25.90 25.80 25.90 25.50 25.90 1,476,515 38,071,753 25.785 14.13 14.08 14.13 13.92 14.13 2,705,741 14.071 0.78%
2019-11-11 0 25.70 25.65 25.70 25.40 26.30 2,761,223 70,956,337 25.697 14.02 14.00 14.02 13.86 14.35 5,059,993 14.023 -2.10%
2019-11-08 0 26.25 26.15 26.25 25.95 26.80 3,034,056 79,793,596 26.299 14.32 14.27 14.32 14.16 14.62 5,559,965 14.351 -1.13%
2019-11-07 0 26.55 26.45 26.55 26.25 26.70 3,381,314 89,745,861 26.542 14.49 14.43 14.49 14.32 14.57 6,196,321 14.484 0.57%
2019-11-06 0 26.40 26.30 26.40 25.90 26.50 1,022,149 26,916,559 26.333 14.41 14.35 14.41 14.13 14.46 1,873,107 14.370 1.93%
2019-11-05 0 25.90 25.85 25.90 25.80 26.30 2,041,283 52,945,448 25.937 14.13 14.11 14.13 14.08 14.35 3,740,689 14.154 -0.77%
2019-11-04 0 26.10 26.05 26.10 25.40 26.25 2,109,481 54,995,395 26.071 14.24 14.22 14.24 13.86 14.32 3,865,664 14.227 2.76%
2019-11-01 0 25.40 25.40 25.45 25.20 25.55 1,002,622 25,443,028 25.376 13.86 13.86 13.89 13.75 13.94 1,837,324 13.848 0.00%
2019-10-31 0 25.40 25.40 25.45 25.20 25.65 2,300,023 58,472,671 25.423 13.86 13.86 13.89 13.75 14.00 4,214,835 13.873 -0.20%
2019-10-30 0 25.45 25.40 25.45 24.90 25.55 1,829,018 46,408,933 25.374 13.89 13.86 13.89 13.59 13.94 3,351,710 13.846 1.39%
2019-10-29 0 25.10 25.05 25.10 24.80 25.80 2,900,520 72,923,357 25.141 13.70 13.67 13.70 13.53 14.08 5,315,257 13.720 -0.99%
2019-10-28 0 25.35 25.35 25.40 25.15 25.70 2,058,249 52,207,334 25.365 13.83 13.83 13.86 13.72 14.02 3,771,780 13.842 1.40%
2019-10-25 0 25.00 24.95 25.00 24.60 25.20 1,095,940 27,377,148 24.981 13.64 13.62 13.64 13.42 13.75 2,008,331 13.632 0.60%
2019-10-24 0 24.85 24.75 24.85 24.40 24.95 1,219,042 30,164,424 24.744 13.56 13.51 13.56 13.32 13.62 2,233,917 13.503 2.47%
2019-10-23 0 24.25 24.10 24.25 24.00 24.55 1,553,322 37,666,591 24.249 13.23 13.15 13.23 13.10 13.40 2,846,492 13.233 0.21%
2019-10-22 0 24.20 24.15 24.20 23.90 24.45 2,411,566 58,241,206 24.151 13.21 13.18 13.21 13.04 13.34 4,419,240 13.179 -0.82%
2019-10-21 0 24.40 24.40 24.45 24.25 24.60 991,354 24,203,245 24.414 13.32 13.32 13.34 13.23 13.42 1,816,675 13.323 0.00%
2019-10-18 0 24.40 24.40 24.45 24.10 24.80 2,381,559 58,089,062 24.391 13.32 13.32 13.34 13.15 13.53 4,364,252 13.310 -1.61%
2019-10-17 0 24.80 24.80 24.85 24.70 25.45 2,718,729 67,878,059 24.967 13.53 13.53 13.56 13.48 13.89 4,982,122 13.624 0.20%
2019-10-16 0 24.75 24.70 24.75 24.00 24.95 2,905,287 71,362,387 24.563 13.51 13.48 13.51 13.10 13.62 5,323,993 13.404 0.61%
2019-10-15 0 24.60 24.60 24.65 24.40 24.75 1,416,663 34,862,236 24.609 13.42 13.42 13.45 13.32 13.51 2,596,062 13.429 -0.20%
2019-10-14 0 24.65 24.60 24.65 24.40 25.25 1,336,500 33,204,143 24.844 13.45 13.42 13.45 13.32 13.78 2,449,161 13.557 0.82%
2019-10-11 0 24.45 24.40 24.45 23.55 24.60 2,231,527 54,128,052 24.256 13.34 13.32 13.34 12.85 13.42 4,089,315 13.236 4.04%
2019-10-10 0 23.50 23.45 23.50 23.40 23.85 3,591,690 84,406,428 23.500 12.82 12.80 12.82 12.77 13.01 6,581,839 12.824 -0.63%
2019-10-09 0 23.65 23.60 23.65 23.30 23.65 1,931,547 45,363,459 23.486 12.91 12.88 12.91 12.71 12.91 3,539,596 12.816 -0.42%
2019-10-08 0 23.75 23.70 23.75 23.70 24.20 2,153,133 51,497,723 23.918 12.96 12.93 12.96 12.93 13.21 3,945,657 13.052 -2.26%
2019-10-04 0 24.30 24.30 24.35 24.05 24.80 1,588,320 38,728,061 24.383 13.26 13.26 13.29 13.12 13.53 2,910,626 13.306 -0.21%
2019-10-03 0 24.35 24.35 24.40 24.00 24.40 1,667,774 40,388,849 24.217 13.29 13.29 13.32 13.10 13.32 3,056,227 13.215 -0.41%
2019-10-02 0 24.45 24.40 24.45 23.85 24.50 1,249,026 30,370,179 24.315 13.34 13.32 13.34 13.01 13.37 2,288,864 13.269 1.24%
2019-09-30 0 24.15 24.10 24.15 23.70 24.40 2,095,999 50,512,144 24.099 13.18 13.15 13.18 12.93 13.32 3,840,958 13.151 0.84%
2019-09-27 0 23.95 23.90 23.95 23.30 24.00 2,226,504 52,969,713 23.791 13.07 13.04 13.07 12.71 13.10 4,080,110 12.982 1.91%
2019-09-26 0 23.50 23.50 23.55 23.15 23.70 4,429,531 103,836,086 23.442 12.82 12.82 12.85 12.63 12.93 8,117,199 12.792 0.64%
2019-09-25 0 23.35 23.30 23.35 23.10 23.75 3,014,961 70,327,901 23.326 12.74 12.71 12.74 12.61 12.96 5,524,973 12.729 -2.10%
2019-09-24 0 23.85 23.85 23.90 23.35 23.95 4,321,615 102,547,973 23.729 13.01 13.01 13.04 12.74 13.07 7,919,441 12.949 -0.83%
2019-09-23 0 24.05 24.00 24.05 23.70 24.25 1,196,366 28,709,302 23.997 13.12 13.10 13.12 12.93 13.23 2,192,363 13.095 0.42%
2019-09-20 0 23.95 23.95 24.15 23.95 24.55 4,848,555 117,255,416 24.184 13.07 13.07 13.18 13.07 13.40 8,885,068 13.197 -2.04%
2019-09-19 0 24.45 24.45 24.50 24.45 24.95 1,980,322 48,675,955 24.580 13.34 13.34 13.37 13.34 13.62 3,628,977 13.413 -0.81%
2019-09-18 0 24.65 24.65 24.75 24.50 25.00 2,633,786 65,098,570 24.717 13.45 13.45 13.51 13.37 13.64 4,826,462 13.488 -1.99%
2019-09-17 0 25.15 25.10 25.15 24.80 25.50 1,703,546 42,682,875 25.055 13.72 13.70 13.72 13.53 13.92 3,121,780 13.673 -0.98%
2019-09-16 0 25.40 25.40 25.45 25.40 26.15 949,169 24,267,547 25.567 13.86 13.86 13.89 13.86 14.27 1,739,370 13.952 -2.31%
2019-09-13 0 26.00 26.00 26.05 25.35 26.15 1,326,588 34,223,643 25.798 14.19 14.19 14.22 13.83 14.27 2,430,997 14.078 1.36%
2019-09-12 0 25.65 25.65 25.70 25.50 26.00 1,646,153 42,311,462 25.703 14.00 14.00 14.02 13.92 14.19 3,016,606 14.026 -0.77%
2019-09-11 0 25.85 25.80 25.85 25.00 26.15 2,831,462 72,807,859 25.714 14.11 14.08 14.11 13.64 14.27 5,188,707 14.032 2.78%
2019-09-10 0 25.15 25.10 25.15 25.00 25.70 2,598,263 65,395,986 25.169 13.72 13.70 13.72 13.64 14.02 4,761,366 13.735 -1.18%
2019-09-09 0 25.45 25.45 25.50 25.15 25.80 1,915,186 48,703,033 25.430 13.89 13.89 13.92 13.72 14.08 3,509,614 13.877 -0.78%
2019-09-06 0 25.65 25.65 25.75 25.50 26.10 2,133,850 55,069,481 25.808 14.00 14.00 14.05 13.92 14.24 3,910,320 14.083 -1.54%
2019-09-05 0 26.05 25.95 26.05 25.65 26.40 3,239,604 84,252,675 26.007 14.22 14.16 14.22 14.00 14.41 5,936,635 14.192 -1.51%
2019-09-04 0 26.45 26.35 26.45 25.10 26.45 3,686,045 95,837,324 26.000 14.43 14.38 14.43 13.70 14.43 6,754,747 14.188 4.96%
2019-09-03 0 25.20 25.20 25.25 25.20 25.85 1,438,612 36,486,170 25.362 13.75 13.75 13.78 13.75 14.11 2,636,284 13.840 -1.56%
2019-09-02 0 26.00 26.00 26.05 25.70 26.20 1,866,000 48,405,765 25.941 13.97 13.97 14.00 13.81 14.08 3,472,909 13.938 -1.70%
2019-08-30 0 26.45 26.40 26.45 25.90 26.75 1,831,019 48,278,783 26.367 14.21 14.18 14.21 13.92 14.37 3,407,804 14.167 -1.12%
2019-08-29 0 26.75 26.75 26.80 26.20 27.05 1,803,000 47,966,075 26.603 14.37 14.37 14.40 14.08 14.53 3,355,657 14.294 -1.11%
2019-08-28 0 27.05 27.00 27.05 26.75 27.35 1,449,244 39,245,405 27.080 14.53 14.51 14.53 14.37 14.70 2,697,263 14.550 -0.18%
2019-08-27 0 27.10 27.00 27.10 26.50 27.30 2,406,470 64,824,478 26.938 14.56 14.51 14.56 14.24 14.67 4,478,806 14.474 0.93%
2019-08-26 0 26.85 26.80 26.85 26.00 27.10 1,883,425 49,993,413 26.544 14.43 14.40 14.43 13.97 14.56 3,505,340 14.262 -2.36%
2019-08-23 0 27.50 27.50 27.60 27.15 28.20 1,998,467 54,743,299 27.393 14.78 14.78 14.83 14.59 15.15 3,719,451 14.718 -3.51%
2019-08-22 0 28.50 28.40 28.50 28.00 29.20 3,297,922 93,621,959 28.388 15.31 15.26 15.31 15.04 15.69 6,137,934 15.253 -2.23%
2019-08-21 0 29.15 29.15 29.20 28.65 29.35 2,448,313 71,097,279 29.039 15.66 15.66 15.69 15.39 15.77 4,556,682 15.603 -1.52%
2019-08-20 0 29.60 29.50 29.60 28.50 29.75 1,784,948 52,604,157 29.471 15.90 15.85 15.90 15.31 15.98 3,322,059 15.835 2.42%
2019-08-19 0 28.90 28.90 28.95 28.55 29.85 2,364,693 68,286,659 28.878 15.53 15.53 15.55 15.34 16.04 4,401,053 15.516 0.52%
2019-08-16 0 28.75 28.70 28.75 27.30 30.05 3,478,085 99,869,104 28.714 15.45 15.42 15.45 14.67 16.15 6,473,244 15.428 4.36%
2019-08-15 0 27.55 27.50 27.55 26.30 27.65 2,936,729 80,164,856 27.297 14.80 14.78 14.80 14.13 14.86 5,465,699 14.667 2.61%
2019-08-14 0 26.85 26.75 26.85 26.45 27.70 2,339,146 62,628,896 26.774 14.43 14.37 14.43 14.21 14.88 4,353,506 14.386 -1.29%
2019-08-13 0 27.20 27.15 27.20 26.95 27.60 3,338,931 91,035,038 27.265 14.61 14.59 14.61 14.48 14.83 6,214,258 14.649 -1.27%
2019-08-12 0 27.55 27.50 27.55 27.00 27.85 1,379,495 37,999,582 27.546 14.80 14.78 14.80 14.51 14.96 2,567,450 14.801 0.18%
2019-08-09 0 27.50 27.50 27.55 27.50 28.40 1,664,624 46,292,290 27.809 14.78 14.78 14.80 14.78 15.26 3,098,118 14.942 -1.79%
2019-08-08 0 28.00 28.00 28.05 27.40 28.35 1,948,105 54,546,277 28.000 15.04 15.04 15.07 14.72 15.23 3,625,719 15.044 1.82%
2019-08-07 0 27.50 27.45 27.50 26.80 27.65 1,702,340 46,571,054 27.357 14.78 14.75 14.78 14.40 14.86 3,168,313 14.699 0.18%
2019-08-06 0 27.45 27.45 27.55 27.10 27.65 1,995,523 54,578,695 27.351 14.75 14.75 14.80 14.56 14.86 3,713,971 14.696 -1.96%
2019-08-05 0 28.00 28.00 28.05 27.95 28.60 2,206,141 61,855,571 28.038 15.04 15.04 15.07 15.02 15.37 4,105,963 15.065 -3.11%
2019-08-02 0 28.90 28.90 28.95 28.30 28.95 1,304,031 37,532,157 28.782 15.53 15.53 15.55 15.21 15.55 2,427,000 15.464 -0.86%
2019-08-01 0 29.15 29.15 29.20 28.90 29.35 1,763,957 51,443,035 29.163 15.66 15.66 15.69 15.53 15.77 3,282,992 15.670 -1.52%
2019-07-31 0 29.60 29.40 29.60 29.30 30.20 1,616,000 47,657,250 29.491 15.90 15.80 15.90 15.74 16.23 3,007,621 15.845 -1.82%
2019-07-30 0 30.15 30.15 30.20 30.10 30.90 991,863 29,928,190 30.174 16.20 16.20 16.23 16.17 16.60 1,846,008 16.212 -1.15%
2019-07-29 0 30.50 30.40 30.50 29.60 31.35 1,432,355 43,523,155 30.386 16.39 16.33 16.39 15.90 16.84 2,665,830 16.326 -2.09%
2019-07-26 0 31.15 31.15 31.20 31.10 31.70 1,191,830 37,275,164 31.276 16.74 16.74 16.76 16.71 17.03 2,218,177 16.804 -1.74%
2019-07-25 0 31.70 31.70 31.75 31.55 32.10 999,332 31,711,793 31.733 17.03 17.03 17.06 16.95 17.25 1,859,909 17.050 -1.40%
2019-07-24 0 32.15 32.15 32.20 32.05 32.65 944,893 30,462,447 32.239 17.27 17.27 17.30 17.22 17.54 1,758,589 17.322 -1.38%
2019-07-23 0 32.60 32.60 32.65 32.25 33.25 590,329 19,210,645 32.542 17.52 17.52 17.54 17.33 17.87 1,098,692 17.485 -1.06%
2019-07-22 0 32.95 32.90 32.95 32.40 33.30 792,883 26,133,490 32.960 17.70 17.68 17.70 17.41 17.89 1,475,676 17.710 -0.30%
2019-07-19 0 33.05 33.05 33.10 32.25 33.20 989,928 32,543,042 32.874 17.76 17.76 17.78 17.33 17.84 1,842,406 17.663 1.23%
2019-07-18 0 32.65 32.60 32.65 32.25 33.40 1,639,427 53,628,524 32.712 17.54 17.52 17.54 17.33 17.95 3,051,223 17.576 -1.36%
2019-07-17 0 33.10 33.10 33.15 32.90 34.15 1,008,832 33,477,579 33.184 17.78 17.78 17.81 17.68 18.35 1,877,590 17.830 -3.07%
2019-07-16 0 34.15 34.05 34.15 33.65 34.30 1,173,399 39,966,001 34.060 18.35 18.30 18.35 18.08 18.43 2,183,874 18.301 1.49%
2019-07-15 0 33.65 33.60 33.65 33.20 34.05 751,223 25,195,350 33.539 18.08 18.05 18.08 17.84 18.30 1,398,140 18.021 -0.44%
2019-07-12 0 33.80 33.75 33.80 33.50 33.90 422,300 14,246,457 33.735 18.16 18.13 18.16 18.00 18.21 785,964 18.126 0.15%
2019-07-11 0 33.75 33.65 33.75 33.35 33.85 1,450,988 48,900,895 33.702 18.13 18.08 18.13 17.92 18.19 2,700,509 18.108 2.12%
2019-07-10 0 33.05 33.05 33.15 32.40 33.25 1,198,089 39,498,094 32.968 17.76 17.76 17.81 17.41 17.87 2,229,826 17.714 1.69%
2019-07-09 0 32.50 32.50 32.60 32.25 33.20 707,778 23,015,212 32.518 17.46 17.46 17.52 17.33 17.84 1,317,282 17.472 -1.96%
2019-07-08 0 33.15 33.05 33.15 32.80 33.95 600,200 19,873,105 33.111 17.81 17.76 17.81 17.62 18.24 1,117,063 17.790 -1.92%
2019-07-05 0 33.80 33.75 33.80 33.40 34.15 699,809 23,623,683 33.757 18.16 18.13 18.16 17.95 18.35 1,302,451 18.138 0.30%
2019-07-04 0 33.70 33.70 33.75 33.70 34.15 722,326 24,490,399 33.905 18.11 18.11 18.13 18.11 18.35 1,344,358 18.217 0.45%
2019-07-03 0 33.55 33.55 33.60 32.60 33.90 1,320,429 44,365,609 33.599 18.03 18.03 18.05 17.52 18.21 2,457,519 18.053 1.82%
2019-07-02 0 32.95 32.90 32.95 32.50 34.00 1,552,171 51,154,588 32.957 17.70 17.68 17.70 17.46 18.27 2,888,826 17.708 0.46%
2019-06-28 0 32.80 32.80 32.85 32.55 33.40 1,545,188 50,976,696 32.991 17.62 17.62 17.65 17.49 17.95 2,875,830 17.726 0.46%
2019-06-27 0 32.65 32.60 32.65 32.20 32.75 604,020 19,645,779 32.525 17.54 17.52 17.54 17.30 17.60 1,124,173 17.476 0.15%
2019-06-26 0 32.60 32.40 32.60 32.05 32.70 1,415,217 45,915,684 32.444 17.52 17.41 17.52 17.22 17.57 2,633,934 17.432 0.46%
2019-06-25 0 32.45 32.40 32.45 32.00 33.05 1,694,515 55,037,238 32.480 17.44 17.41 17.44 17.19 17.76 3,153,750 17.451 -0.92%
2019-06-24 0 32.75 32.70 32.75 32.10 33.00 1,962,000 64,100,437 32.671 17.60 17.57 17.60 17.25 17.73 3,651,580 17.554 3.31%
2019-06-21 0 31.70 31.70 31.75 31.45 32.70 2,099,108 66,762,450 31.805 17.03 17.03 17.06 16.90 17.57 3,906,759 17.089 -1.71%
2019-06-20 0 32.25 32.20 32.25 31.95 32.50 1,292,116 41,597,141 32.193 17.33 17.30 17.33 17.17 17.46 2,404,824 17.297 1.26%
2019-06-19 0 31.85 31.80 31.85 31.65 32.20 1,100,847 35,094,812 31.880 17.11 17.09 17.11 17.01 17.30 2,048,843 17.129 1.76%
2019-06-18 0 31.30 31.30 31.35 30.80 31.70 1,023,685 32,069,507 31.328 16.82 16.82 16.84 16.55 17.03 1,905,233 16.832 1.29%
2019-06-17 0 30.90 30.85 30.90 30.60 31.30 952,431 29,466,099 30.938 16.60 16.58 16.60 16.44 16.82 1,772,619 16.623 0.00%
2019-06-14 0 30.90 30.85 30.90 30.50 31.80 944,465 29,242,117 30.962 16.60 16.58 16.60 16.39 17.09 1,757,793 16.636 -1.90%
2019-06-13 0 31.50 31.50 31.55 30.70 31.75 1,159,705 36,181,971 31.199 16.93 16.93 16.95 16.50 17.06 2,158,387 16.763 1.94%
2019-06-12 0 30.90 30.90 30.95 30.80 31.40 1,208,063 37,467,948 31.015 16.60 16.60 16.63 16.55 16.87 2,248,389 16.664 -1.90%
2019-06-11 0 31.50 31.50 31.55 31.10 31.90 1,594,211 50,353,892 31.585 16.93 16.93 16.95 16.71 17.14 2,967,069 16.971 0.96%
2019-06-10 0 31.20 31.10 31.20 30.40 31.45 1,205,904 37,343,716 30.967 16.76 16.71 16.76 16.33 16.90 2,244,371 16.639 3.14%
2019-06-06 0 30.25 30.25 30.30 30.00 30.80 1,685,674 50,959,253 30.231 16.25 16.25 16.28 16.12 16.55 3,137,295 16.243 -0.49%
2019-06-05 0 30.40 30.30 30.40 29.95 30.80 915,247 27,633,632 30.193 16.33 16.28 16.33 16.09 16.55 1,703,414 16.223 1.16%
2019-06-04 0 30.05 30.00 30.05 29.50 30.40 1,804,850 53,838,208 29.830 16.15 16.12 16.15 15.85 16.33 3,359,100 16.028 1.69%
2019-06-03 0 29.55 29.50 29.55 28.70 29.90 1,482,322 43,203,012 29.145 15.88 15.85 15.88 15.42 16.07 2,758,826 15.660 -0.67%
2019-05-31 0 29.75 29.70 29.75 29.60 31.80 2,565,962 77,716,356 30.287 15.98 15.96 15.98 15.90 17.09 4,775,645 16.273 -5.25%
2019-05-30 0 31.40 31.20 31.40 30.90 31.95 1,569,665 49,482,832 31.524 16.87 16.76 16.87 16.60 17.17 2,921,385 16.938 -0.95%
2019-05-29 0 31.70 31.65 31.70 31.60 32.25 2,733,269 87,301,356 31.940 17.03 17.01 17.03 16.98 17.33 5,087,029 17.162 -2.46%
2019-05-28 0 32.50 32.35 32.50 31.15 32.50 4,362,682 140,578,809 32.223 17.46 17.38 17.46 16.74 17.46 8,119,614 17.313 4.67%
2019-05-27 0 31.05 31.00 31.05 30.10 31.10 1,235,201 38,023,830 30.784 16.68 16.66 16.68 16.17 16.71 2,298,897 16.540 3.16%
2019-05-24 0 30.10 30.05 30.10 28.80 31.00 4,325,821 129,930,827 30.036 16.17 16.15 16.17 15.47 16.66 8,051,010 16.138 -1.47%
2019-05-23 0 31.50 31.50 31.55 31.40 32.50 2,196,055 69,737,471 31.756 16.41 16.41 16.44 16.36 16.94 4,214,290 16.548 -2.02%
2019-05-22 0 32.15 32.15 32.20 31.35 32.40 1,625,465 52,169,639 32.095 16.75 16.75 16.78 16.34 16.88 3,119,312 16.725 2.23%
2019-05-21 0 31.45 31.45 31.55 31.30 31.90 806,459 25,459,856 31.570 16.39 16.39 16.44 16.31 16.62 1,547,617 16.451 -0.32%
2019-05-20 0 31.55 31.55 31.60 31.30 32.40 999,062 31,529,152 31.559 16.44 16.44 16.47 16.31 16.88 1,917,227 16.445 -2.17%
2019-05-17 0 32.25 32.25 32.35 32.25 32.95 737,796 23,874,150 32.359 16.81 16.81 16.86 16.81 17.17 1,415,851 16.862 -0.31%
2019-05-16 0 32.35 32.25 32.35 31.50 34.95 1,207,025 38,897,492 32.226 16.86 16.81 16.86 16.41 18.21 2,316,314 16.793 1.89%
2019-05-15 0 31.75 31.75 31.80 31.55 32.30 962,740 30,706,218 31.895 16.54 16.54 16.57 16.44 16.83 1,847,524 16.620 0.16%
2019-05-14 0 31.70 31.70 31.75 31.10 31.95 1,568,851 49,434,528 31.510 16.52 16.52 16.54 16.21 16.65 3,010,668 16.420 -1.55%
2019-05-10 0 32.20 32.20 32.25 31.85 32.90 1,385,700 44,891,679 32.396 16.78 16.78 16.81 16.60 17.14 2,659,196 16.882 1.58%
2019-05-09 0 31.70 31.65 31.70 31.30 32.45 1,088,806 34,492,663 31.679 16.52 16.49 16.52 16.31 16.91 2,089,448 16.508 -2.61%
2019-05-08 0 32.55 32.55 32.60 32.40 33.60 1,510,309 49,497,153 32.773 16.96 16.96 16.99 16.88 17.51 2,898,324 17.078 -0.76%
2019-05-07 0 32.80 32.70 32.80 32.40 33.05 939,392 30,826,180 32.815 17.09 17.04 17.09 16.88 17.22 1,802,719 17.100 1.08%
2019-05-06 0 32.45 32.45 32.55 31.80 32.90 993,437 32,146,236 32.359 16.91 16.91 16.96 16.57 17.14 1,906,433 16.862 -2.84%
2019-05-03 0 33.40 33.35 33.40 33.05 33.55 1,042,058 34,669,067 33.270 17.40 17.38 17.40 17.22 17.48 1,999,738 17.337 -0.15%
2019-05-02 0 33.45 33.40 33.45 33.00 33.55 700,000 23,375,787 33.394 17.43 17.40 17.43 17.20 17.48 1,343,319 17.402 -0.15%
2019-04-30 0 33.50 33.40 33.50 33.40 34.20 2,653,339 89,428,782 33.704 17.46 17.40 17.46 17.40 17.82 5,091,830 17.563 -1.33%
2019-04-29 0 33.95 33.90 33.95 33.25 34.00 279,745 9,443,229 33.757 17.69 17.67 17.69 17.33 17.72 536,838 17.590 0.89%
2019-04-26 0 33.65 33.60 33.65 33.40 33.90 428,732 14,410,870 33.613 17.53 17.51 17.53 17.40 17.67 822,748 17.516 -0.74%
2019-04-25 0 33.90 33.90 33.95 33.30 34.30 1,157,294 39,282,736 33.944 17.67 17.67 17.69 17.35 17.87 2,220,879 17.688 0.44%
2019-04-24 0 33.75 33.70 33.75 33.10 34.20 2,193,806 73,863,449 33.669 17.59 17.56 17.59 17.25 17.82 4,209,974 17.545 0.00%
2019-04-23 0 33.75 33.70 33.75 33.20 34.25 1,590,231 53,426,037 33.596 17.59 17.56 17.59 17.30 17.85 3,051,697 17.507 -1.60%
2019-04-18 0 34.30 34.20 34.30 33.75 34.55 1,090,982 37,362,265 34.246 17.87 17.82 17.87 17.59 18.00 2,093,624 17.846 -0.15%
2019-04-17 0 34.35 34.35 34.45 34.10 34.80 1,434,247 49,417,210 34.455 17.90 17.90 17.95 17.77 18.13 2,752,359 17.954 -0.43%
2019-04-16 0 34.50 34.45 34.50 34.10 34.95 1,623,529 56,179,728 34.603 17.98 17.95 17.98 17.77 18.21 3,115,597 18.032 -0.14%
2019-04-15 0 34.55 34.55 34.60 34.35 35.40 1,455,473 50,674,320 34.816 18.00 18.00 18.03 17.90 18.45 2,793,092 18.143 0.73%
2019-04-12 0 34.30 34.20 34.30 33.90 34.35 957,270 32,721,748 34.182 17.87 17.82 17.87 17.67 17.90 1,837,027 17.812 0.29%
2019-04-11 0 34.20 34.15 34.20 34.00 34.60 1,795,366 61,642,245 34.334 17.82 17.80 17.82 17.72 18.03 3,445,356 17.891 -0.87%
2019-04-10 0 34.50 34.40 34.50 34.00 34.70 2,042,500 70,381,112 34.458 17.98 17.93 17.98 17.72 18.08 3,919,613 17.956 0.88%
2019-04-09 0 34.20 34.20 34.25 34.10 34.60 1,127,161 38,586,038 34.233 17.82 17.82 17.85 17.77 18.03 2,163,053 17.839 -0.58%
2019-04-08 0 34.40 34.25 34.40 34.05 35.40 1,682,976 57,868,537 34.385 17.93 17.85 17.93 17.74 18.45 3,229,677 17.918 0.29%
2019-04-04 0 34.30 34.30 34.35 33.95 35.00 1,063,000 36,387,903 34.231 17.87 17.87 17.90 17.69 18.24 2,039,926 17.838 -1.58%
2019-04-03 0 34.85 34.80 34.85 34.70 35.15 1,839,896 64,332,017 34.965 18.16 18.13 18.16 18.08 18.32 3,530,811 18.220 -1.27%
2019-04-02 0 35.30 35.25 35.30 35.00 36.55 1,592,717 56,349,058 35.379 18.39 18.37 18.39 18.24 19.05 3,056,467 18.436 -0.42%
2019-04-01 0 35.45 35.40 35.45 35.35 36.90 1,566,791 55,822,092 35.628 18.47 18.45 18.47 18.42 19.23 3,006,715 18.566 1.14%
2019-03-29 0 35.05 35.00 35.05 34.85 35.45 1,664,613 58,499,912 35.143 18.26 18.24 18.26 18.16 18.47 3,194,438 18.313 0.86%
2019-03-28 0 34.75 34.75 34.80 34.10 34.90 1,624,129 56,366,075 34.705 18.11 18.11 18.13 17.77 18.19 3,116,748 18.085 1.76%
2019-03-27 0 34.15 34.15 34.30 33.70 34.35 1,663,779 56,714,026 34.087 17.80 17.80 17.87 17.56 17.90 3,192,837 17.763 1.94%
2019-03-26 0 33.50 33.50 33.55 33.35 33.85 1,178,908 39,487,286 33.495 17.46 17.46 17.48 17.38 17.64 2,262,357 17.454 0.00%
2019-03-25 0 33.50 33.50 33.55 33.30 34.75 992,535 33,337,413 33.588 17.46 17.46 17.48 17.35 18.11 1,904,702 17.503 -2.19%
2019-03-22 0 34.25 34.20 34.25 33.35 35.75 2,581,073 88,833,252 34.417 17.85 17.82 17.85 17.38 18.63 4,953,150 17.935 2.85%
2019-03-21 0 33.30 33.30 33.35 33.25 34.55 1,143,110 38,353,408 33.552 17.35 17.35 17.38 17.33 18.00 2,193,659 17.484 -2.35%
2019-03-20 0 34.10 34.10 34.30 34.00 34.85 1,864,531 64,217,015 34.441 17.77 17.77 17.87 17.72 18.16 3,578,086 17.947 -0.44%
2019-03-19 0 34.25 34.20 34.25 32.75 34.35 2,897,091 98,910,530 34.141 17.85 17.82 17.85 17.07 17.90 5,559,597 17.791 5.38%
2019-03-18 0 32.50 32.50 32.65 31.90 32.80 1,004,600 32,682,006 32.532 16.94 16.94 17.01 16.62 17.09 1,927,855 16.953 1.72%
2019-03-15 0 31.95 31.95 32.05 31.95 32.75 6,121,090 196,305,919 32.070 16.65 16.65 16.70 16.65 17.07 11,746,539 16.712 0.47%
2019-03-14 0 31.80 31.75 31.80 31.25 32.10 2,801,794 88,998,524 31.765 16.57 16.54 16.57 16.28 16.73 5,376,719 16.553 -0.47%
2019-03-13 0 31.95 31.95 32.05 31.55 32.55 2,403,638 76,814,381 31.958 16.65 16.65 16.70 16.44 16.96 4,612,647 16.653 -1.24%
2019-03-12 0 32.35 32.35 32.40 32.25 32.55 1,038,214 33,639,574 32.401 16.86 16.86 16.88 16.81 16.96 1,992,361 16.884 0.94%
2019-03-11 0 32.05 32.05 32.10 31.85 32.40 1,774,147 56,790,080 32.010 16.70 16.70 16.73 16.60 16.88 3,404,637 16.680 -1.23%
2019-03-08 0 32.45 32.40 32.45 32.40 33.50 1,036,832 33,957,715 32.751 16.91 16.88 16.91 16.88 17.46 1,989,709 17.067 -2.55%
2019-03-07 0 33.30 33.25 33.30 32.85 33.35 1,060,000 35,215,335 33.222 17.35 17.33 17.35 17.12 17.38 2,034,169 17.312 1.06%
2019-03-06 0 32.95 32.95 33.00 32.85 33.85 1,437,349 47,718,441 33.199 17.17 17.17 17.20 17.12 17.64 2,758,312 17.300 -1.93%
2019-03-05 0 33.60 33.55 33.60 32.95 33.75 1,253,668 42,101,606 33.583 17.51 17.48 17.51 17.17 17.59 2,405,823 17.500 1.51%
2019-03-04 0 33.10 33.10 33.15 32.35 33.15 1,768,444 57,715,501 32.636 17.25 17.25 17.27 16.86 17.27 3,393,692 17.007 2.95%
2019-03-01 0 32.15 32.15 32.20 31.80 33.60 2,687,749 86,553,752 32.203 16.75 16.75 16.78 16.57 17.51 5,157,864 16.781 -1.98%
2019-02-28 0 32.80 32.80 32.85 32.80 33.90 1,880,659 62,315,471 33.135 17.09 17.09 17.12 17.09 17.67 3,609,036 17.267 -3.53%
2019-02-27 0 34.00 33.85 34.00 33.00 34.75 2,417,711 82,297,932 34.040 17.72 17.64 17.72 17.20 18.11 4,639,653 17.738 4.29%
2019-02-26 0 32.60 32.50 32.60 32.20 33.30 1,588,518 51,880,609 32.660 16.99 16.94 16.99 16.78 17.35 3,048,409 17.019 -0.76%
2019-02-25 0 32.85 32.85 32.95 32.75 33.40 1,343,328 44,277,147 32.961 17.12 17.12 17.17 17.07 17.40 2,577,883 17.176 -1.35%
2019-02-22 0 33.30 33.30 33.40 32.90 33.75 1,092,318 36,471,269 33.389 17.35 17.35 17.40 17.14 17.59 2,096,188 17.399 0.15%
2019-02-21 0 33.25 33.25 33.35 33.05 33.55 2,666,231 88,930,353 33.354 17.33 17.33 17.38 17.22 17.48 5,116,570 17.381 -0.30%
2019-02-20 0 33.35 33.35 33.45 33.10 33.90 1,024,279 34,201,200 33.391 17.38 17.38 17.43 17.25 17.67 1,965,619 17.400 -0.89%
2019-02-19 0 33.65 33.60 33.65 33.30 34.00 897,010 30,227,962 33.699 17.53 17.51 17.53 17.35 17.72 1,721,387 17.560 0.90%
2019-02-18 0 33.35 33.30 33.35 33.00 33.45 1,323,000 43,873,726 33.162 17.38 17.35 17.38 17.20 17.43 2,538,873 17.281 1.21%
2019-02-15 0 32.95 32.95 33.00 32.80 33.30 1,853,340 61,151,050 32.995 17.17 17.17 17.20 17.09 17.35 3,556,610 17.194 -0.90%
2019-02-14 0 33.25 33.20 33.25 32.60 33.30 1,599,098 52,839,139 33.043 17.33 17.30 17.33 16.99 17.35 3,068,713 17.219 2.31%
2019-02-13 0 32.50 32.50 32.55 32.45 32.90 969,000 31,595,854 32.607 16.94 16.94 16.96 16.91 17.14 1,859,537 16.991 -0.31%
2019-02-12 0 32.60 32.60 32.70 32.30 32.85 922,943 30,060,062 32.570 16.99 16.99 17.04 16.83 17.12 1,771,153 16.972 0.00%
2019-02-11 0 32.60 32.55 32.60 32.20 32.80 1,360,976 44,295,482 32.547 16.99 16.96 16.99 16.78 17.09 2,611,750 16.960 0.31%
2019-02-08 0 32.50 32.50 32.65 31.95 33.35 2,478,783 80,639,231 32.532 16.94 16.94 17.01 16.65 17.38 4,756,852 16.952 -2.69%
2019-02-04 0 33.40 33.35 33.40 32.55 33.40 870,887 28,846,365 33.123 17.40 17.38 17.40 16.96 17.40 1,671,256 17.260 0.91%
2019-02-01 0 33.10 33.00 33.10 32.30 33.10 1,536,541 50,443,140 32.829 17.25 17.20 17.25 16.83 17.25 2,948,664 17.107 2.16%
2019-01-31 0 32.40 32.35 32.40 31.90 32.60 2,089,142 67,397,128 32.261 16.88 16.86 16.88 16.62 16.99 4,009,121 16.811 1.57%
2019-01-30 0 31.90 31.85 31.90 31.25 32.50 1,630,071 52,103,253 31.964 16.62 16.60 16.62 16.28 16.94 3,128,151 16.656 0.63%
2019-01-29 0 31.70 31.60 31.70 31.05 31.75 1,851,164 58,368,344 31.531 16.52 16.47 16.52 16.18 16.54 3,552,434 16.431 0.63%
2019-01-28 0 31.50 31.45 31.50 30.95 32.00 1,947,048 61,098,872 31.380 16.41 16.39 16.41 16.13 16.68 3,736,438 16.352 -1.25%
2019-01-25 0 31.90 31.75 31.90 30.70 31.90 3,693,076 116,968,123 31.672 16.62 16.54 16.62 16.00 16.62 7,087,114 16.504 4.93%
2019-01-24 0 30.40 30.35 30.40 30.20 30.85 3,139,532 95,772,083 30.505 15.84 15.82 15.84 15.74 16.08 6,024,848 15.896 1.16%
2019-01-23 0 30.05 30.00 30.05 29.00 30.25 3,712,733 110,800,681 29.843 15.66 15.63 15.66 15.11 15.76 7,124,836 15.551 3.98%
2019-01-22 0 28.90 28.90 28.95 28.50 29.00 1,528,320 44,117,373 28.867 15.06 15.06 15.09 14.85 15.11 2,932,888 15.042 0.17%
2019-01-21 0 28.85 28.85 28.90 28.50 29.10 1,188,086 34,256,545 28.833 15.03 15.03 15.06 14.85 15.16 2,279,969 15.025 1.58%
2019-01-18 0 28.40 28.35 28.40 28.35 28.90 957,397 27,371,794 28.590 14.80 14.77 14.80 14.77 15.06 1,837,271 14.898 -0.87%
2019-01-17 0 28.65 28.60 28.65 28.25 28.90 1,945,874 55,705,548 28.628 14.93 14.90 14.93 14.72 15.06 3,734,185 14.918 0.53%
2019-01-16 0 28.50 28.45 28.50 28.20 28.80 2,008,500 57,162,782 28.460 14.85 14.83 14.85 14.69 15.01 3,854,366 14.831 0.35%
2019-01-15 0 28.40 28.35 28.40 27.70 28.40 1,830,928 51,687,190 28.230 14.80 14.77 14.80 14.43 14.80 3,513,601 14.711 1.79%
2019-01-14 0 27.90 27.90 27.95 27.60 28.20 1,747,125 48,686,741 27.867 14.54 14.54 14.56 14.38 14.69 3,352,781 14.521 0.36%
2019-01-11 0 27.80 27.80 27.85 27.70 28.30 1,465,264 40,816,907 27.856 14.49 14.49 14.51 14.43 14.75 2,811,882 14.516 -0.71%
2019-01-10 0 28.00 27.95 28.00 27.65 28.20 1,747,327 48,867,419 27.967 14.59 14.56 14.59 14.41 14.69 3,353,168 14.574 -1.23%
2019-01-09 0 28.35 28.30 28.35 28.15 28.90 1,276,252 36,310,441 28.451 14.77 14.75 14.77 14.67 15.06 2,449,162 14.826 0.71%
2019-01-08 0 28.15 28.10 28.15 27.50 28.35 2,390,098 67,229,115 28.128 14.67 14.64 14.67 14.33 14.77 4,586,663 14.658 2.18%
2019-01-07 0 27.55 27.50 27.55 27.05 27.75 841,460 23,180,814 27.548 14.36 14.33 14.36 14.10 14.46 1,614,785 14.355 1.66%
2019-01-04 0 27.10 27.05 27.10 26.60 27.30 927,705 25,140,756 27.100 14.12 14.10 14.12 13.86 14.23 1,780,291 14.122 0.37%
2019-01-03 0 27.00 26.95 27.00 26.55 27.95 1,176,742 31,885,045 27.096 14.07 14.04 14.07 13.84 14.56 2,258,200 14.120 1.69%
2019-01-02 0 26.55 26.45 26.55 26.40 27.00 770,698 20,463,964 26.553 13.84 13.78 13.84 13.76 14.07 1,478,991 13.836 -0.75%
2018-12-31 0 26.75 26.75 26.95 26.75 27.45 688,947 18,637,495 27.052 13.94 13.94 14.04 13.94 14.30 1,322,108 14.097 -0.37%
2018-12-28 0 26.85 26.80 26.85 26.55 27.00 1,019,170 27,249,746 26.737 13.99 13.97 13.99 13.84 14.07 1,955,815 13.933 0.37%
2018-12-27 0 26.75 26.70 26.75 26.60 27.15 1,637,976 43,932,137 26.821 13.94 13.91 13.94 13.86 14.15 3,143,321 13.976 -1.11%
2018-12-24 0 27.05 27.00 27.05 26.80 27.65 853,878 23,127,232 27.085 14.10 14.07 14.10 13.97 14.41 1,638,615 14.114 -2.17%
2018-12-21 0 27.65 27.65 27.70 27.55 28.65 3,410,665 94,805,730 27.797 14.41 14.41 14.43 14.36 14.93 6,545,159 14.485 -3.66%
2018-12-20 0 28.70 28.65 28.70 28.55 29.30 2,900,930 83,630,661 28.829 14.96 14.93 14.96 14.88 15.27 5,566,964 15.023 0.70%
2018-12-19 0 28.50 28.45 28.50 28.25 28.80 1,599,988 45,610,730 28.507 14.85 14.83 14.85 14.72 15.01 3,070,421 14.855 1.06%
2018-12-18 0 28.20 28.15 28.20 28.15 29.15 2,319,478 65,997,802 28.454 14.69 14.67 14.69 14.67 15.19 4,451,142 14.827 -0.88%
2018-12-17 0 28.45 28.35 28.45 28.25 28.60 1,955,548 55,621,953 28.443 14.83 14.77 14.83 14.72 14.90 3,752,750 14.822 0.53%
2018-12-14 0 28.30 28.25 28.30 27.80 28.50 2,001,157 56,386,886 28.177 14.75 14.72 14.75 14.49 14.85 3,840,275 14.683 -0.88%
2018-12-13 0 28.55 28.40 28.55 28.00 28.95 2,763,547 78,407,444 28.372 14.88 14.80 14.88 14.59 15.09 5,303,322 14.785 2.51%
2018-12-12 0 27.85 27.80 27.85 27.35 28.15 1,273,099 35,415,162 27.818 14.51 14.49 14.51 14.25 14.67 2,443,112 14.496 1.27%
2018-12-11 0 27.50 27.45 27.50 27.35 28.25 1,879,159 51,829,257 27.581 14.33 14.30 14.33 14.25 14.72 3,606,157 14.372 -1.26%
2018-12-10 0 27.85 27.85 27.90 27.40 28.10 2,041,639 56,408,579 27.629 14.51 14.51 14.54 14.28 14.64 3,917,961 14.397 -0.18%
2018-12-07 0 27.90 27.85 27.90 27.80 28.55 2,410,286 67,369,736 27.951 14.54 14.51 14.54 14.49 14.88 4,625,405 14.565 1.82%
2018-12-06 0 27.40 27.25 27.40 26.85 27.40 3,210,780 87,265,801 27.179 14.28 14.20 14.28 13.99 14.28 6,161,575 14.163 1.29%
2018-12-05 0 27.05 27.00 27.05 26.90 27.45 1,311,161 35,572,606 27.131 14.10 14.07 14.10 14.02 14.30 2,516,154 14.138 -1.28%
2018-12-04 0 27.40 27.35 27.40 27.00 27.70 2,625,028 71,953,060 27.410 14.28 14.25 14.28 14.07 14.43 5,037,500 14.283 0.37%
2018-12-03 0 27.30 27.25 27.30 27.15 27.60 1,565,711 42,745,367 27.301 14.23 14.20 14.23 14.15 14.38 3,004,642 14.226 1.68%
2018-11-30 0 26.85 26.85 26.90 26.50 27.05 2,781,020 74,657,964 26.846 13.99 13.99 14.02 13.81 14.10 5,336,853 13.989 -0.74%
2018-11-29 0 27.05 27.00 27.05 26.70 27.75 1,703,928 46,258,586 27.148 14.10 14.07 14.10 13.91 14.46 3,269,884 14.147 1.31%
2018-11-28 0 26.70 26.70 26.75 25.80 26.85 1,792,802 47,256,014 26.359 13.91 13.91 13.94 13.44 13.99 3,440,436 13.735 0.95%
2018-11-27 0 26.45 26.40 26.45 26.15 26.80 1,575,726 41,637,084 26.424 13.78 13.76 13.78 13.63 13.97 3,023,861 13.770 -0.94%
2018-11-26 0 26.70 26.65 26.70 26.35 27.25 1,039,000 27,878,925 26.832 13.91 13.89 13.91 13.73 14.20 1,993,869 13.982 1.71%
2018-11-23 0 26.25 26.20 26.25 26.05 26.85 508,845 13,354,367 26.244 13.68 13.65 13.68 13.57 13.99 976,487 13.676 -1.32%
2018-11-22 0 26.60 26.55 26.60 26.40 26.90 756,748 20,180,366 26.667 13.86 13.84 13.86 13.76 14.02 1,452,220 13.896 1.14%
2018-11-21 0 26.30 26.30 26.50 25.55 26.75 1,929,659 50,925,143 26.391 13.70 13.70 13.81 13.31 13.94 3,703,068 13.752 1.15%
2018-11-20 0 26.00 25.95 26.00 25.55 26.15 2,369,323 61,121,336 25.797 13.55 13.52 13.55 13.31 13.63 4,546,796 13.443 -2.44%
2018-11-19 0 26.65 26.60 26.65 26.50 27.00 2,102,940 56,086,894 26.671 13.89 13.86 13.89 13.81 14.07 4,035,599 13.898 1.14%
2018-11-16 0 26.35 26.30 26.35 25.95 26.70 2,459,929 64,868,452 26.370 13.73 13.70 13.73 13.52 13.91 4,720,671 13.741 0.96%
2018-11-15 0 26.10 26.05 26.10 25.10 26.15 2,053,000 53,115,884 25.872 13.60 13.57 13.60 13.08 13.63 3,939,763 13.482 2.96%
2018-11-14 0 25.35 25.35 25.40 25.05 25.60 1,321,500 33,432,575 25.299 13.21 13.21 13.24 13.05 13.34 2,535,995 13.183 -0.20%
2018-11-13 0 25.40 25.35 25.40 25.10 25.55 1,476,683 37,456,557 25.365 13.24 13.21 13.24 13.08 13.31 2,833,795 13.218 -0.59%
2018-11-12 0 25.55 25.45 25.55 25.00 25.60 817,500 20,798,328 25.441 13.31 13.26 13.31 13.03 13.34 1,568,805 13.257 1.59%
2018-11-09 0 25.15 25.15 25.20 25.05 25.40 1,271,000 32,005,206 25.181 13.11 13.11 13.13 13.05 13.24 2,439,084 13.122 -0.98%
2018-11-08 0 25.40 25.35 25.40 25.15 25.75 1,614,281 40,897,781 25.335 13.24 13.21 13.24 13.11 13.42 3,097,849 13.202 0.40%
2018-11-07 0 25.30 25.30 25.35 25.05 25.65 1,382,706 35,006,935 25.318 13.18 13.18 13.21 13.05 13.37 2,653,451 13.193 0.40%
2018-11-06 0 25.20 25.20 25.25 24.60 25.45 1,982,352 49,626,621 25.034 13.13 13.13 13.16 12.82 13.26 3,804,188 13.045 -0.79%
2018-11-05 0 25.40 25.40 25.45 25.15 26.05 1,229,387 31,289,781 25.452 13.24 13.24 13.26 13.11 13.57 2,359,227 13.263 -1.93%
2018-11-02 0 25.90 25.90 25.95 25.50 26.50 2,643,017 68,529,116 25.928 13.50 13.50 13.52 13.29 13.81 5,072,022 13.511 2.37%
2018-11-01 0 25.30 25.30 25.35 24.75 25.60 2,565,432 64,914,809 25.304 13.18 13.18 13.21 12.90 13.34 4,923,134 13.186 2.64%
2018-10-31 0 24.65 24.60 24.65 23.95 24.75 1,823,820 44,709,315 24.514 12.85 12.82 12.85 12.48 12.90 3,499,960 12.774 1.23%
2018-10-30 0 24.35 24.35 24.40 23.90 24.50 923,977 22,378,149 24.219 12.69 12.69 12.71 12.45 12.77 1,773,137 12.621 0.41%
2018-10-29 0 24.25 24.25 24.30 24.00 24.70 840,556 20,401,291 24.271 12.64 12.64 12.66 12.51 12.87 1,613,050 12.648 -0.21%
2018-10-26 0 24.30 24.25 24.30 24.05 24.65 1,357,219 32,972,906 24.294 12.66 12.64 12.66 12.53 12.85 2,604,540 12.660 0.21%
2018-10-25 0 24.25 24.25 24.30 23.85 24.50 2,683,657 65,103,582 24.259 12.64 12.64 12.66 12.43 12.77 5,150,011 12.641 -1.82%
2018-10-24 0 24.70 24.70 24.80 24.50 25.20 2,157,104 53,288,523 24.704 12.87 12.87 12.92 12.77 13.13 4,139,542 12.873 -0.60%
2018-10-23 0 24.85 24.85 24.90 24.80 25.60 2,042,997 51,061,968 24.994 12.95 12.95 12.98 12.92 13.34 3,920,567 13.024 -2.36%
2018-10-22 0 25.45 25.45 25.55 24.90 25.85 1,282,821 32,519,682 25.350 13.26 13.26 13.31 12.98 13.47 2,461,769 13.210 1.80%
2018-10-19 0 25.00 24.95 25.00 24.65 25.20 1,568,363 39,177,213 24.980 13.03 13.00 13.03 12.85 13.13 3,009,731 13.017 -0.40%
2018-10-18 0 25.10 25.00 25.10 24.95 25.90 2,385,483 60,119,838 25.202 13.08 13.03 13.08 13.00 13.50 4,577,807 13.133 0.20%
2018-10-16 0 25.05 25.05 25.10 24.60 25.50 2,684,572 67,076,593 24.986 13.05 13.05 13.08 12.82 13.29 5,151,767 13.020 -1.57%
2018-10-15 0 25.45 25.40 25.45 25.10 25.70 1,609,374 41,010,935 25.483 13.26 13.24 13.26 13.08 13.39 3,088,433 13.279 1.60%
2018-10-12 0 25.05 25.05 25.10 24.00 25.40 3,314,318 82,668,889 24.943 13.05 13.05 13.08 12.51 13.24 6,360,267 12.998 3.30%
2018-10-11 0 24.25 24.20 24.25 23.85 24.85 4,503,258 109,086,692 24.224 12.64 12.61 12.64 12.43 12.95 8,641,875 12.623 -4.53%
2018-10-10 0 25.40 25.40 25.50 25.20 25.75 3,600,948 91,681,693 25.460 13.24 13.24 13.29 13.13 13.42 6,910,318 13.267 0.40%
2018-10-09 0 25.30 25.25 25.30 24.70 25.65 2,387,794 60,376,887 25.286 13.18 13.16 13.18 12.87 13.37 4,582,242 13.176 -0.78%
2018-10-08 0 25.50 25.45 25.50 25.35 26.10 1,179,889 30,275,633 25.660 13.29 13.26 13.29 13.21 13.60 2,264,239 13.371 -1.92%
2018-10-05 0 26.00 25.95 26.00 25.15 26.10 2,402,300 61,719,902 25.692 13.55 13.52 13.55 13.11 13.60 4,610,079 13.388 0.78%
2018-10-04 0 25.80 25.70 25.80 25.50 26.10 2,864,784 73,645,377 25.707 13.44 13.39 13.44 13.29 13.60 5,497,599 13.396 -1.34%
2018-10-03 0 26.15 26.10 26.15 25.40 26.25 1,860,910 48,412,236 26.015 13.63 13.60 13.63 13.24 13.68 3,571,137 13.557 1.95%
2018-10-02 0 25.65 25.60 25.65 25.35 26.80 6,564,047 170,396,901 25.959 13.37 13.34 13.37 13.21 13.97 12,596,586 13.527 -3.39%
2018-09-28 0 26.55 26.50 26.55 26.35 27.70 7,041,923 189,582,462 26.922 13.84 13.81 13.84 13.73 14.43 13,513,643 14.029 -3.45%
2018-09-27 0 27.50 27.45 27.50 27.25 28.00 2,358,701 65,243,932 27.661 14.33 14.30 14.33 14.20 14.59 4,526,412 14.414 -0.36%
2018-09-26 0 27.60 27.55 27.60 27.35 27.80 2,888,261 79,693,523 27.592 14.38 14.36 14.38 14.25 14.49 5,542,652 14.378 0.91%
2018-09-24 0 27.35 27.35 27.45 27.15 27.55 1,743,824 47,732,841 27.373 14.25 14.25 14.30 14.15 14.36 3,346,446 14.264 -1.97%
2018-09-21 0 27.90 27.75 27.90 26.65 27.90 4,622,389 127,386,323 27.559 14.54 14.46 14.54 13.89 14.54 8,870,491 14.361 5.28%
2018-09-20 0 26.50 26.50 26.60 26.50 27.80 4,845,454 130,046,927 26.839 13.81 13.81 13.86 13.81 14.49 9,298,559 13.986 -4.16%
2018-09-19 0 27.65 27.65 27.70 27.15 27.90 2,027,500 56,142,541 27.691 14.41 14.41 14.43 14.15 14.54 3,890,828 14.429 -0.54%
2018-09-18 0 27.80 27.75 27.80 26.60 27.95 3,705,144 101,216,069 27.318 14.49 14.46 14.49 13.86 14.56 7,110,273 14.235 0.91%
2018-09-17 0 27.55 27.50 27.55 27.05 27.60 4,158,158 112,681,578 27.099 14.36 14.33 14.36 14.10 14.38 7,979,619 14.121 -0.18%
2018-09-14 0 27.60 27.55 27.60 27.10 27.65 9,363,700 253,899,605 27.115 14.38 14.36 14.38 14.12 14.41 17,969,196 14.130 0.73%
2018-09-13 0 27.40 27.35 27.40 26.90 28.45 3,121,288 85,387,598 27.357 14.28 14.25 14.28 14.02 14.83 5,989,837 14.255 -0.90%
2018-09-12 0 27.65 27.65 27.75 27.05 27.95 4,308,518 118,767,304 27.566 14.41 14.41 14.46 14.10 14.56 8,268,164 14.364 2.98%
2018-09-11 0 26.85 26.85 26.90 26.55 27.15 1,911,000 51,372,927 26.883 13.99 13.99 14.02 13.84 14.15 3,667,261 14.009 0.19%
2018-09-10 0 26.80 26.80 26.95 26.70 27.50 2,629,497 70,762,693 26.911 13.97 13.97 14.04 13.91 14.33 5,046,077 14.023 -3.60%
2018-09-07 0 27.80 27.75 27.80 27.30 28.30 3,348,232 93,006,232 27.778 14.49 14.46 14.49 14.23 14.75 6,425,349 14.475 -0.18%
2018-09-06 0 27.85 27.80 27.85 27.75 28.90 2,540,363 71,206,565 28.030 14.51 14.49 14.51 14.46 15.06 4,875,026 14.606 -1.94%
2018-09-05 0 28.40 28.40 28.45 28.20 29.30 5,182,372 147,809,333 28.522 14.80 14.80 14.83 14.69 15.27 9,945,113 14.863 -2.41%
2018-09-04 0 29.10 29.05 29.10 28.50 29.30 2,779,285 80,601,979 29.001 15.16 15.14 15.16 14.85 15.27 5,333,524 15.112 1.93%
2018-09-03 0 28.95 28.95 29.00 28.80 29.95 1,682,168 49,137,677 29.211 14.88 14.88 14.90 14.80 15.39 3,273,354 15.011 -2.69%
2018-08-31 0 29.75 29.70 29.75 29.35 30.50 5,749,919 172,759,359 30.046 15.29 15.26 15.29 15.08 15.67 11,188,847 15.440 -0.83%
2018-08-30 0 30.00 29.95 30.00 29.50 30.45 2,657,426 79,898,603 30.066 15.42 15.39 15.42 15.16 15.65 5,171,122 15.451 0.67%
2018-08-29 0 29.80 29.75 29.80 29.75 30.45 4,584,716 137,341,279 29.956 15.31 15.29 15.31 15.29 15.65 8,921,462 15.394 -1.65%
2018-08-28 0 30.30 30.25 30.30 30.10 31.10 4,461,580 135,370,364 30.341 15.57 15.55 15.57 15.47 15.98 8,681,850 15.592 -2.10%
2018-08-27 0 30.95 30.95 31.00 30.05 31.25 3,806,000 116,997,581 30.740 15.91 15.91 15.93 15.44 16.06 7,406,148 15.797 2.15%
2018-08-24 0 30.30 30.30 30.35 29.45 30.70 5,442,014 164,232,803 30.179 15.57 15.57 15.60 15.13 15.78 10,589,691 15.509 -2.10%
2018-08-23 0 30.95 30.90 30.95 30.15 32.00 8,868,399 272,923,428 30.775 15.91 15.88 15.91 15.49 16.44 17,257,141 15.815 -2.67%
2018-08-22 0 31.80 31.75 31.80 31.70 35.90 7,933,050 259,605,643 32.725 16.34 16.32 16.34 16.29 18.45 15,437,032 16.817 -13.11%
2018-08-21 0 36.60 36.55 36.60 35.55 38.60 3,868,775 141,898,376 36.678 18.81 18.78 18.81 18.27 19.84 7,528,303 18.849 -3.05%
2018-08-20 0 37.75 37.70 37.75 36.85 38.10 992,542 37,397,743 37.679 19.40 19.37 19.40 18.94 19.58 1,931,401 19.363 0.13%
2018-08-17 0 37.70 37.65 37.70 37.35 39.25 1,250,711 47,422,640 37.917 19.37 19.35 19.37 19.19 20.17 2,433,776 19.485 -2.84%
2018-08-16 0 38.80 38.75 38.80 37.75 39.60 2,732,571 106,247,171 38.882 19.94 19.91 19.94 19.40 20.35 5,317,348 19.981 3.19%
2018-08-15 0 37.60 37.55 37.60 37.05 39.10 2,363,360 89,127,534 37.712 19.32 19.30 19.32 19.04 20.09 4,598,895 19.380 -2.97%
2018-08-14 0 38.75 38.75 38.80 38.45 39.95 945,595 36,787,559 38.904 19.91 19.91 19.94 19.76 20.53 1,840,046 19.993 0.52%
2018-08-13 0 38.55 38.55 38.70 38.35 38.85 613,343 23,666,165 38.586 19.81 19.81 19.89 19.71 19.96 1,193,513 19.829 -1.03%
2018-08-10 0 38.95 38.90 38.95 38.40 39.70 1,072,785 41,805,936 38.970 20.02 19.99 20.02 19.73 20.40 2,087,547 20.026 0.39%
2018-08-09 0 38.80 38.75 38.80 38.50 39.70 1,126,738 43,755,457 38.834 19.94 19.91 19.94 19.79 20.40 2,192,535 19.957 -1.27%
2018-08-08 0 39.30 39.30 39.35 39.30 40.45 1,790,667 71,240,705 39.784 20.20 20.20 20.22 20.20 20.79 3,484,484 20.445 -0.38%
2018-08-07 0 39.45 39.45 39.55 39.30 40.45 557,527 22,047,421 39.545 20.27 20.27 20.32 20.20 20.79 1,084,900 20.322 0.38%
2018-08-06 0 39.30 39.30 39.40 38.85 40.00 785,833 30,947,580 39.382 20.20 20.20 20.25 19.96 20.56 1,529,163 20.238 -0.13%
2018-08-03 0 39.35 39.30 39.35 38.85 40.50 1,438,900 56,948,864 39.578 20.22 20.20 20.22 19.96 20.81 2,799,975 20.339 1.03%
2018-08-02 0 38.95 38.95 39.10 38.20 39.60 1,317,504 51,204,771 38.865 20.02 20.02 20.09 19.63 20.35 2,563,749 19.973 -1.14%
2018-08-01 0 39.40 39.30 39.40 39.10 41.10 2,197,383 88,336,307 40.201 20.25 20.20 20.25 20.09 21.12 4,275,918 20.659 -0.88%
2018-07-31 0 39.75 39.65 39.75 37.90 39.90 2,426,523 95,290,108 39.270 20.43 20.38 20.43 19.48 20.50 4,721,805 20.181 1.02%
2018-07-30 0 39.35 39.35 39.50 39.00 39.85 750,443 29,637,034 39.493 20.22 20.22 20.30 20.04 20.48 1,460,297 20.295 0.25%
2018-07-27 0 39.25 39.25 39.30 38.65 39.90 1,434,173 56,516,129 39.407 20.17 20.17 20.20 19.86 20.50 2,790,777 20.251 0.64%
2018-07-26 0 39.00 38.90 39.00 38.40 39.15 1,215,763 47,249,780 38.864 20.04 19.99 20.04 19.73 20.12 2,365,770 19.972 1.17%
2018-07-25 0 38.55 38.55 38.65 37.35 40.35 4,745,017 182,496,731 38.461 19.81 19.81 19.86 19.19 20.74 9,233,394 19.765 5.04%
2018-07-24 0 36.70 36.65 36.70 35.60 36.90 1,895,843 69,172,709 36.487 18.86 18.83 18.86 18.29 18.96 3,689,147 18.750 3.09%
2018-07-23 0 35.60 35.60 35.70 35.25 36.15 460,448 16,423,440 35.668 18.29 18.29 18.35 18.11 18.58 895,992 18.330 -2.20%
2018-07-20 0 36.40 36.30 36.40 34.90 36.40 1,069,156 38,370,380 35.888 18.71 18.65 18.71 17.94 18.71 2,080,485 18.443 2.97%
2018-07-19 0 35.35 35.35 35.40 35.20 35.90 1,534,943 54,516,559 35.517 18.17 18.17 18.19 18.09 18.45 2,986,867 18.252 -1.94%
2018-07-18 0 36.05 36.00 36.05 35.90 36.80 1,783,198 64,414,167 36.123 18.53 18.50 18.53 18.45 18.91 3,469,950 18.563 -0.83%
2018-07-17 0 36.35 36.25 36.35 36.10 37.00 1,075,998 39,137,564 36.373 18.68 18.63 18.68 18.55 19.01 2,093,799 18.692 -0.27%
2018-07-16 0 36.45 36.45 36.55 36.05 37.05 702,713 25,565,617 36.381 18.73 18.73 18.78 18.53 19.04 1,367,419 18.696 -0.95%
2018-07-13 0 36.80 36.75 36.80 36.65 37.70 608,000 22,400,737 36.843 18.91 18.89 18.91 18.83 19.37 1,183,116 18.934 -0.94%
2018-07-12 0 37.15 37.10 37.15 36.90 38.15 1,789,227 66,617,994 37.233 19.09 19.07 19.09 18.96 19.61 3,481,682 19.134 0.54%
2018-07-11 0 36.95 36.95 37.00 36.70 37.25 1,037,317 38,326,671 36.948 18.99 18.99 19.01 18.86 19.14 2,018,530 18.987 -0.27%
2018-07-10 0 37.05 37.00 37.05 36.90 38.20 2,545,506 94,898,391 37.281 19.04 19.01 19.04 18.96 19.63 4,953,335 19.158 0.41%
2018-07-09 0 36.90 36.90 36.95 36.80 38.05 812,728 30,081,456 37.013 18.96 18.96 18.99 18.91 19.55 1,581,499 19.021 0.82%
2018-07-06 0 36.60 36.50 36.60 35.85 36.90 1,354,247 49,325,504 36.423 18.81 18.76 18.81 18.42 18.96 2,635,248 18.718 0.69%
2018-07-05 0 36.35 36.30 36.35 35.85 37.35 1,144,534 41,660,613 36.400 18.68 18.65 18.68 18.42 19.19 2,227,165 18.706 -0.14%
2018-07-04 0 36.40 36.40 36.50 36.00 37.40 1,089,796 39,634,312 36.369 18.71 18.71 18.76 18.50 19.22 2,120,649 18.690 -1.75%
2018-07-03 0 37.05 37.05 37.10 36.10 38.00 3,290,525 121,974,323 37.068 19.04 19.04 19.07 18.55 19.53 6,403,078 19.049 -1.33%
2018-06-29 0 37.55 37.55 37.65 37.50 38.20 2,733,084 102,978,100 37.678 19.30 19.30 19.35 19.27 19.63 5,318,346 19.363 -1.70%
2018-06-28 0 38.20 38.10 38.20 36.90 38.90 2,587,811 98,651,343 38.122 19.63 19.58 19.63 18.96 19.99 5,035,657 19.591 -0.52%
2018-06-27 0 38.40 38.40 38.50 38.40 40.40 1,929,351 75,401,582 39.081 19.73 19.73 19.79 19.73 20.76 3,754,351 20.084 -4.24%
2018-06-26 0 40.10 40.05 40.10 39.50 41.20 3,344,076 134,157,953 40.118 20.61 20.58 20.61 20.30 21.17 6,507,284 20.617 -2.91%
2018-06-25 0 41.30 41.20 41.30 40.95 42.95 1,850,522 77,004,738 41.612 21.22 21.17 21.22 21.04 22.07 3,600,956 21.385 -2.71%
2018-06-22 0 42.45 42.45 42.50 42.30 42.95 1,726,691 73,576,217 42.611 21.81 21.81 21.84 21.74 22.07 3,359,992 21.898 -1.28%
2018-06-21 0 43.00 42.90 43.00 42.60 44.25 2,875,274 123,692,374 43.019 22.10 22.05 22.10 21.89 22.74 5,595,036 22.108 -0.46%
2018-06-20 0 43.20 43.15 43.20 41.35 44.45 4,310,044 185,706,838 43.087 22.20 22.17 22.20 21.25 22.84 8,386,974 22.142 3.35%
2018-06-19 0 41.80 41.65 41.80 41.30 44.90 4,091,459 172,047,429 42.050 21.48 21.40 21.48 21.22 23.07 7,961,627 21.610 -0.71%
2018-06-15 0 42.10 42.10 42.15 41.60 42.80 1,982,351 83,709,930 42.228 21.64 21.64 21.66 21.38 21.99 3,857,484 21.701 -1.75%
2018-06-14 0 42.85 42.80 42.85 41.95 43.00 1,797,735 76,883,107 42.767 22.02 21.99 22.02 21.56 22.10 3,498,237 21.978 1.54%
2018-06-13 0 42.20 42.15 42.20 41.80 42.35 969,350 40,821,106 42.112 21.69 21.66 21.69 21.48 21.76 1,886,272 21.641 0.12%
2018-06-12 0 42.15 42.05 42.15 41.90 42.75 1,701,714 71,651,801 42.106 21.66 21.61 21.66 21.53 21.97 3,311,389 21.638 0.24%
2018-06-11 0 42.05 42.05 42.10 41.45 42.20 981,945 41,149,437 41.906 21.61 21.61 21.64 21.30 21.69 1,910,780 21.535 1.69%
2018-06-08 0 41.35 41.25 41.35 41.00 41.65 900,749 37,134,476 41.226 21.25 21.20 21.25 21.07 21.40 1,752,780 21.186 -1.43%
2018-06-07 0 41.95 41.85 41.95 41.20 42.00 1,397,934 58,204,001 41.636 21.56 21.51 21.56 21.17 21.58 2,720,259 21.396 1.08%
2018-06-06 0 41.50 41.45 41.50 40.75 41.75 3,188,439 131,005,455 41.088 21.33 21.30 21.33 20.94 21.46 6,204,428 21.115 0.73%
2018-06-05 0 41.20 41.20 41.35 41.05 41.95 1,933,891 79,929,440 41.331 21.17 21.17 21.25 21.10 21.56 3,763,185 21.240 -0.24%
2018-06-04 0 41.30 41.30 41.35 40.80 42.00 2,665,269 110,178,621 41.339 21.22 21.22 21.25 20.97 21.58 5,186,384 21.244 -0.72%
2018-06-01 0 41.60 41.40 41.60 41.00 42.15 1,624,361 67,335,056 41.453 21.38 21.28 21.38 21.07 21.66 3,160,867 21.303 -0.83%
2018-05-31 0 41.95 41.95 42.00 39.40 42.15 5,871,033 244,124,069 41.581 21.56 21.56 21.58 20.25 21.66 11,424,525 21.368 5.80%
2018-05-30 0 39.65 39.50 39.65 38.85 39.95 1,805,478 71,207,808 39.440 20.38 20.30 20.38 19.96 20.53 3,513,305 20.268 -1.49%
2018-05-29 0 40.25 40.20 40.25 39.85 40.50 859,074 34,515,224 40.177 20.68 20.66 20.68 20.48 20.81 1,671,684 20.647 0.75%
2018-05-28 0 39.95 39.90 39.95 39.30 40.00 595,718 23,665,767 39.726 20.53 20.50 20.53 20.20 20.56 1,159,216 20.415 1.27%
2018-05-25 0 39.45 39.40 39.45 39.15 39.90 1,522,258 60,223,017 39.562 20.27 20.25 20.27 20.12 20.50 2,962,183 20.331 0.90%
2018-05-24 0 39.10 39.10 39.15 38.35 39.20 2,199,107 85,564,257 38.909 20.09 20.09 20.12 19.71 20.14 4,279,273 19.995 -0.26%
2018-05-23 0 39.20 39.15 39.20 38.55 39.90 1,935,373 75,659,381 39.093 20.14 20.12 20.14 19.81 20.50 3,766,069 20.090 1.69%
2018-05-21 0 39.60 39.55 39.60 38.85 41.00 1,415,494 55,928,706 39.512 19.81 19.79 19.81 19.44 20.51 2,829,453 19.767 -3.41%
2018-05-18 0 41.00 41.00 41.05 40.25 41.40 880,556 36,138,136 41.040 20.51 20.51 20.54 20.14 20.71 1,760,157 20.531 1.99%
2018-05-17 0 40.20 40.10 40.20 40.05 41.05 942,000 38,070,218 40.414 20.11 20.06 20.11 20.04 20.54 1,882,978 20.218 -0.12%
2018-05-16 0 40.25 40.25 40.30 39.95 42.75 2,006,588 82,312,083 41.021 20.14 20.14 20.16 19.99 21.39 4,011,000 20.522 -1.59%
2018-05-15 0 40.90 40.75 40.90 38.95 41.80 2,506,057 102,278,267 40.812 20.46 20.39 20.46 19.49 20.91 5,009,396 20.417 4.47%
2018-05-14 0 39.15 39.05 39.15 38.35 39.50 1,578,500 61,676,287 39.073 19.59 19.54 19.59 19.19 19.76 3,155,288 19.547 1.16%
2018-05-11 0 38.70 38.65 38.70 38.10 38.85 1,358,080 52,440,688 38.614 19.36 19.34 19.36 19.06 19.44 2,714,687 19.317 1.04%
2018-05-10 0 38.30 38.15 38.30 37.65 38.35 1,399,500 53,258,141 38.055 19.16 19.09 19.16 18.84 19.19 2,797,482 19.038 0.79%
2018-05-09 0 38.00 38.00 38.10 37.60 39.45 1,439,500 54,809,242 38.075 19.01 19.01 19.06 18.81 19.74 2,877,439 19.048 -0.39%
2018-05-08 0 38.15 38.10 38.15 37.55 38.30 1,031,386 39,174,085 37.982 19.09 19.06 19.09 18.79 19.16 2,061,653 19.001 1.60%
2018-05-07 0 37.55 37.55 37.60 37.20 37.85 556,824 20,889,659 37.516 18.79 18.79 18.81 18.61 18.94 1,113,044 18.768 -1.31%
2018-05-04 0 38.05 37.95 38.05 37.25 38.15 1,249,500 47,149,187 37.734 19.04 18.99 19.04 18.64 19.09 2,497,645 18.877 0.40%
2018-05-03 0 37.90 37.90 38.05 37.60 38.60 1,792,470 68,018,275 37.947 18.96 18.96 19.04 18.81 19.31 3,582,996 18.984 -1.17%
2018-05-02 0 38.35 38.35 38.40 37.55 38.50 2,119,983 81,106,331 38.258 19.19 19.19 19.21 18.79 19.26 4,237,667 19.139 1.72%
2018-04-30 0 37.70 37.65 37.70 37.10 38.30 2,384,947 90,046,437 37.756 18.86 18.84 18.86 18.56 19.16 4,767,307 18.888 0.53%
2018-04-27 0 37.50 37.50 37.55 36.95 37.90 1,094,045 41,016,919 37.491 18.76 18.76 18.79 18.49 18.96 2,186,903 18.756 0.94%
2018-04-26 0 37.15 37.15 37.20 36.65 37.45 2,281,534 84,891,007 37.208 18.59 18.59 18.61 18.33 18.74 4,560,593 18.614 0.81%
2018-04-25 0 36.85 36.70 36.85 36.00 36.90 1,189,000 43,574,875 36.648 18.43 18.36 18.43 18.01 18.46 2,376,710 18.334 1.10%
2018-04-24 0 36.45 36.30 36.45 35.65 36.50 945,073 34,343,541 36.340 18.23 18.16 18.23 17.83 18.26 1,889,121 18.180 2.24%
2018-04-23 0 35.65 35.50 35.65 35.20 35.95 967,820 34,392,536 35.536 17.83 17.76 17.83 17.61 17.98 1,934,590 17.778 -0.83%
2018-04-20 0 35.95 35.95 36.00 35.70 36.80 1,423,927 51,338,758 36.054 17.98 17.98 18.01 17.86 18.41 2,846,310 18.037 -3.10%
2018-04-19 0 37.10 36.95 37.10 36.70 37.45 1,897,700 70,337,835 37.065 18.56 18.49 18.56 18.36 18.74 3,793,342 18.542 1.50%
2018-04-18 0 36.55 36.45 36.55 36.15 37.25 1,188,000 43,419,706 36.549 18.28 18.23 18.28 18.08 18.64 2,374,712 18.284 0.83%
2018-04-17 0 36.25 36.15 36.25 35.70 36.50 2,490,836 89,905,373 36.094 18.13 18.08 18.13 17.86 18.26 4,978,970 18.057 0.97%
2018-04-16 0 35.90 35.90 35.95 35.50 36.80 990,500 35,545,562 35.886 17.96 17.96 17.98 17.76 18.41 1,979,926 17.953 -1.64%
2018-04-13 0 36.50 36.35 36.50 36.25 36.85 586,000 21,404,387 36.526 18.26 18.18 18.26 18.13 18.43 1,171,364 18.273 -0.68%
2018-04-12 0 36.75 36.70 36.75 36.40 37.05 1,474,205 54,213,068 36.774 18.38 18.36 18.38 18.21 18.54 2,946,811 18.397 1.24%
2018-04-11 0 36.30 36.20 36.30 35.60 36.30 979,409 35,297,900 36.040 18.16 18.11 18.16 17.81 18.16 1,957,756 18.030 0.28%
2018-04-10 0 36.20 36.20 36.25 36.05 36.60 1,416,858 51,427,901 36.297 18.11 18.11 18.13 18.03 18.31 2,832,179 18.158 0.14%
2018-04-09 0 36.15 36.15 36.20 35.50 36.80 1,303,008 47,183,305 36.211 18.08 18.08 18.11 17.76 18.41 2,604,603 18.115 1.83%
2018-04-06 0 35.50 35.50 35.55 35.25 36.20 762,959 27,150,330 35.586 17.76 17.76 17.78 17.63 18.11 1,525,091 17.802 -0.84%
2018-04-04 0 35.80 35.75 35.80 35.55 37.00 1,301,308 47,086,267 36.184 17.91 17.88 17.91 17.78 18.51 2,601,205 18.102 0.70%
2018-04-03 0 35.55 35.50 35.55 34.70 35.60 966,994 34,086,575 35.250 17.78 17.76 17.78 17.36 17.81 1,932,939 17.635 0.57%
2018-03-29 0 35.35 35.35 35.40 35.25 35.95 1,288,055 45,727,148 35.501 17.68 17.68 17.71 17.63 17.98 2,574,713 17.760 -0.14%
2018-03-28 0 35.40 35.40 35.50 35.20 35.95 1,206,165 42,777,228 35.465 17.71 17.71 17.76 17.61 17.98 2,411,022 17.742 -1.67%
2018-03-27 0 36.00 35.95 36.00 35.65 36.40 655,706 23,565,567 35.939 18.01 17.98 18.01 17.83 18.21 1,310,701 17.979 -0.83%
2018-03-26 0 36.30 36.30 36.35 35.65 36.30 1,664,514 59,991,926 36.042 18.16 18.16 18.18 17.83 18.16 3,327,223 18.031 1.54%
2018-03-23 0 35.75 35.70 35.75 35.20 36.20 1,455,788 51,799,511 35.582 17.88 17.86 17.88 17.61 18.11 2,909,997 17.801 -1.24%
2018-03-22 0 36.20 36.10 36.20 35.40 36.35 2,630,246 94,833,208 36.055 18.11 18.06 18.11 17.71 18.18 5,257,639 18.037 1.12%
2018-03-21 0 35.80 35.75 35.80 35.65 36.45 1,841,757 66,183,613 35.935 17.91 17.88 17.91 17.83 18.23 3,681,516 17.977 0.00%
2018-03-20 0 35.80 35.75 35.80 35.10 36.15 2,686,434 95,816,323 35.667 17.91 17.88 17.91 17.56 18.08 5,369,954 17.843 0.85%
2018-03-19 0 35.50 35.40 35.50 34.70 35.95 1,602,698 56,509,666 35.259 17.76 17.71 17.76 17.36 17.98 3,203,658 17.639 0.42%
2018-03-16 0 35.35 35.35 35.40 34.20 35.75 6,241,523 219,879,000 35.228 17.68 17.68 17.71 17.11 17.88 12,476,277 17.624 2.91%
2018-03-15 0 34.35 34.35 34.40 34.30 34.80 1,088,434 37,517,438 34.469 17.18 17.18 17.21 17.16 17.41 2,175,687 17.244 -1.01%
2018-03-14 0 34.70 34.65 34.70 34.05 35.10 1,212,586 42,011,295 34.646 17.36 17.33 17.36 17.03 17.56 2,423,857 17.332 1.46%
2018-03-13 0 34.20 34.20 34.25 34.15 34.70 1,373,702 47,086,453 34.277 17.11 17.11 17.13 17.08 17.36 2,745,914 17.148 -1.01%
2018-03-12 0 34.55 34.55 34.65 34.50 35.40 1,261,200 43,872,337 34.786 17.28 17.28 17.33 17.26 17.71 2,521,032 17.403 0.88%
2018-03-09 0 34.25 34.20 34.25 34.05 35.20 1,564,128 53,859,602 34.434 17.13 17.11 17.13 17.03 17.61 3,126,560 17.226 -1.72%
2018-03-08 0 34.85 34.80 34.85 34.30 34.85 1,175,632 40,763,930 34.674 17.43 17.41 17.43 17.16 17.43 2,349,989 17.346 1.31%
2018-03-07 0 34.40 34.40 34.50 34.30 35.00 1,578,144 54,491,231 34.529 17.21 17.21 17.26 17.16 17.51 3,154,576 17.274 -1.85%
2018-03-06 0 35.05 35.05 35.10 34.75 35.45 975,627 34,235,191 35.090 17.53 17.53 17.56 17.38 17.73 1,950,196 17.555 0.57%
2018-03-05 0 34.85 34.85 34.90 34.55 35.85 1,249,234 43,719,979 34.997 17.43 17.43 17.46 17.28 17.93 2,497,113 17.508 -2.11%
2018-03-02 0 35.60 35.60 35.70 34.90 36.00 679,757 24,153,056 35.532 17.81 17.81 17.86 17.46 18.01 1,358,777 17.776 0.00%
2018-03-01 0 35.60 35.55 35.60 35.00 35.75 1,084,759 38,404,279 35.404 17.81 17.78 17.81 17.51 17.88 2,168,341 17.711 0.14%
2018-02-28 0 35.55 35.55 35.60 34.95 35.70 1,621,972 57,411,993 35.396 17.78 17.78 17.81 17.48 17.86 3,242,185 17.708 0.14%
2018-02-27 0 35.50 35.50 35.55 35.40 36.70 1,191,109 42,665,198 35.820 17.76 17.76 17.78 17.71 18.36 2,380,926 17.920 -2.20%
2018-02-26 0 36.30 36.25 36.30 35.50 36.50 1,229,488 44,563,017 36.245 18.16 18.13 18.16 17.76 18.26 2,457,643 18.132 2.54%
2018-02-23 0 35.40 35.30 35.40 35.05 35.90 918,425 32,534,058 35.424 17.71 17.66 17.71 17.53 17.96 1,835,854 17.721 0.00%
2018-02-22 0 35.40 35.20 35.40 34.95 35.80 1,044,209 36,937,606 35.374 17.71 17.61 17.71 17.48 17.91 2,087,285 17.696 0.28%
2018-02-21 0 35.30 35.20 35.30 34.60 35.30 536,423 18,812,645 35.071 17.66 17.61 17.66 17.31 17.66 1,072,264 17.545 0.86%
2018-02-20 0 35.00 35.00 35.10 34.80 36.05 826,809 29,302,007 35.440 17.51 17.51 17.56 17.41 18.03 1,652,721 17.730 -0.85%
2018-02-15 0 35.30 35.25 35.30 34.00 35.60 1,473,925 51,625,705 35.026 17.66 17.63 17.66 17.01 17.81 2,946,251 17.523 1.58%
2018-02-14 0 34.75 34.70 34.75 33.65 35.00 2,067,408 71,496,858 34.583 17.38 17.36 17.38 16.83 17.51 4,132,574 17.301 3.58%
2018-02-13 0 33.55 33.55 33.60 33.35 34.35 1,510,388 50,958,787 33.739 16.78 16.78 16.81 16.68 17.18 3,019,138 16.879 -0.74%
2018-02-12 0 33.80 33.75 33.80 33.10 34.15 1,344,804 45,321,659 33.701 16.91 16.88 16.91 16.56 17.08 2,688,149 16.860 -0.59%
2018-02-09 0 34.00 33.95 34.00 33.20 34.35 1,919,373 64,609,375 33.662 17.01 16.98 17.01 16.61 17.18 3,836,664 16.840 -1.31%
2018-02-08 0 34.45 34.45 34.50 34.20 35.65 1,530,400 52,971,917 34.613 17.23 17.23 17.26 17.11 17.83 3,059,140 17.316 -2.41%
2018-02-07 0 35.30 35.25 35.30 34.75 36.85 2,497,427 89,168,703 35.704 17.66 17.63 17.66 17.38 18.43 4,992,145 17.862 1.00%
2018-02-06 0 34.95 34.95 35.00 34.60 36.00 2,543,552 89,219,334 35.077 17.48 17.48 17.51 17.31 18.01 5,084,345 17.548 -4.12%
2018-02-05 0 36.45 36.45 36.50 35.80 37.40 1,304,157 47,649,077 36.536 18.23 18.23 18.26 17.91 18.71 2,606,900 18.278 -3.06%
2018-02-02 0 37.60 37.55 37.60 36.85 38.00 1,224,857 45,834,312 37.420 18.81 18.79 18.81 18.43 19.01 2,448,386 18.720 -0.27%
2018-02-01 0 37.70 37.70 37.75 37.60 38.50 1,617,823 61,375,545 37.937 18.86 18.86 18.89 18.81 19.26 3,233,891 18.979 0.80%
2018-01-31 0 37.40 37.40 37.45 37.10 38.45 2,235,884 83,896,659 37.523 18.71 18.71 18.74 18.56 19.24 4,469,343 18.772 0.67%
2018-01-30 0 37.15 37.05 37.15 36.90 37.50 1,529,850 56,831,950 37.149 18.59 18.54 18.59 18.46 18.76 3,058,041 18.584 0.27%
2018-01-29 0 37.05 37.00 37.05 36.80 37.85 1,335,734 49,467,170 37.034 18.54 18.51 18.54 18.41 18.94 2,670,019 18.527 0.14%
2018-01-26 0 37.00 36.95 37.00 34.90 37.00 2,682,349 97,920,765 36.506 18.51 18.49 18.51 17.46 18.51 5,361,789 18.263 6.47%
2018-01-25 0 34.75 34.70 34.75 34.60 35.75 1,555,873 54,255,012 34.871 17.38 17.36 17.38 17.31 17.88 3,110,059 17.445 -1.56%
2018-01-24 0 35.30 35.25 35.30 34.85 35.40 1,131,246 39,835,127 35.213 17.66 17.63 17.66 17.43 17.71 2,261,265 17.616 0.43%
2018-01-23 0 35.15 35.10 35.15 34.80 35.65 2,544,372 89,047,991 34.998 17.58 17.56 17.58 17.41 17.83 5,085,984 17.509 1.59%
2018-01-22 0 34.60 34.55 34.60 33.80 34.90 1,961,395 67,430,452 34.379 17.31 17.28 17.31 16.91 17.46 3,920,663 17.199 2.98%
2018-01-19 0 33.60 33.60 33.70 33.15 34.60 5,004,692 169,202,103 33.809 16.81 16.81 16.86 16.58 17.31 10,003,956 16.914 -0.74%
2018-01-18 0 33.85 33.85 33.90 33.85 35.00 2,582,047 88,507,852 34.278 16.93 16.93 16.96 16.93 17.51 5,161,294 17.148 -3.29%
2018-01-17 0 35.00 34.95 35.00 34.75 36.20 2,243,445 78,951,140 35.192 17.51 17.48 17.51 17.38 18.11 4,484,457 17.606 -1.96%
2018-01-16 0 35.70 35.70 35.75 35.60 36.25 782,557 28,007,782 35.790 17.86 17.86 17.88 17.81 18.13 1,564,265 17.905 0.42%
2018-01-15 0 35.55 35.55 35.60 35.40 36.75 2,551,024 91,877,161 36.016 17.78 17.78 17.81 17.71 18.38 5,099,281 18.018 -3.00%
2018-01-12 0 36.65 36.60 36.65 35.75 36.65 1,193,106 43,300,858 36.293 18.33 18.31 18.33 17.88 18.33 2,384,918 18.156 1.38%
2018-01-11 0 36.15 36.10 36.15 35.45 36.55 1,025,965 36,899,152 35.965 18.08 18.06 18.08 17.73 18.28 2,050,817 17.992 0.00%
2018-01-10 0 36.15 36.10 36.15 35.95 36.60 1,594,029 57,717,013 36.208 18.08 18.06 18.08 17.98 18.31 3,186,329 18.114 -0.96%
2018-01-09 0 36.50 36.45 36.50 36.25 37.15 1,312,099 48,055,268 36.625 18.26 18.23 18.26 18.13 18.59 2,622,775 18.322 -0.27%
2018-01-08 0 36.60 36.55 36.60 36.30 37.10 1,083,393 39,750,340 36.691 18.31 18.28 18.31 18.16 18.56 2,165,611 18.355 -0.68%
2018-01-05 0 36.85 36.80 36.85 36.00 37.00 2,096,455 76,957,849 36.709 18.43 18.41 18.43 18.01 18.51 4,190,636 18.364 1.80%
2018-01-04 0 36.20 36.15 36.20 35.85 36.40 713,133 25,798,852 36.177 18.11 18.08 18.11 17.93 18.21 1,425,493 18.098 0.28%
2018-01-03 0 36.10 36.05 36.10 35.60 36.50 1,496,792 53,881,318 35.998 18.06 18.03 18.06 17.81 18.26 2,991,961 18.009 1.12%
2018-01-02 0 35.70 35.65 35.70 35.30 35.85 824,420 29,366,301 35.621 17.86 17.83 17.86 17.66 17.93 1,647,946 17.820 1.56%
2017-12-29 0 35.15 35.15 35.35 35.10 35.50 1,135,290 40,027,054 35.257 17.58 17.58 17.68 17.56 17.76 2,269,349 17.638 -0.85%
2017-12-28 0 35.45 35.40 35.45 35.10 35.80 1,211,758 43,041,668 35.520 17.73 17.71 17.73 17.56 17.91 2,422,202 17.770 -0.28%
2017-12-27 0 35.55 35.55 35.60 34.50 35.80 1,825,657 64,880,366 35.538 17.78 17.78 17.81 17.26 17.91 3,649,334 17.779 3.04%
2017-12-22 0 34.50 34.50 34.55 34.30 35.20 1,352,000 46,830,425 34.638 17.26 17.26 17.28 17.16 17.61 2,702,534 17.328 1.62%
2017-12-21 0 33.95 33.95 34.00 33.75 34.30 1,330,187 45,201,111 33.981 16.98 16.98 17.01 16.88 17.16 2,658,931 17.000 0.00%
2017-12-20 0 33.95 33.90 33.95 32.90 34.00 1,552,567 52,282,364 33.675 16.98 16.96 16.98 16.46 17.01 3,103,450 16.847 2.57%
2017-12-19 0 33.10 33.05 33.10 32.90 34.90 1,586,330 52,873,007 33.330 16.56 16.53 16.56 16.46 17.46 3,170,939 16.674 -1.78%
2017-12-18 0 33.70 33.65 33.70 33.10 33.75 709,071 23,852,192 33.639 16.86 16.83 16.86 16.56 16.88 1,417,373 16.828 1.20%
2017-12-15 0 33.30 33.20 33.30 32.45 33.30 2,020,614 66,843,653 33.081 16.66 16.61 16.66 16.23 16.66 4,039,036 16.549 1.37%
2017-12-14 0 32.85 32.85 33.00 32.50 33.30 1,569,313 51,747,282 32.974 16.43 16.43 16.51 16.26 16.66 3,136,924 16.496 0.00%
2017-12-13 0 32.85 32.85 32.90 32.30 33.60 2,073,070 68,585,609 33.084 16.43 16.43 16.46 16.16 16.81 4,143,892 16.551 -0.90%
2017-12-12 0 33.15 33.10 33.15 32.75 33.15 515,639 17,035,200 33.037 16.58 16.56 16.58 16.38 16.58 1,030,719 16.527 -0.15%
2017-12-11 0 33.20 33.20 33.25 32.40 33.20 1,048,500 34,622,062 33.021 16.61 16.61 16.63 16.21 16.61 2,095,863 16.519 0.15%
2017-12-08 0 33.15 33.05 33.15 32.70 33.15 1,408,146 46,564,031 33.068 16.58 16.53 16.58 16.36 16.58 2,814,765 16.543 2.31%
2017-12-07 0 32.40 32.40 32.45 32.10 33.10 1,698,669 55,073,826 32.422 16.21 16.21 16.23 16.06 16.56 3,395,496 16.220 -1.97%
2017-12-06 0 33.05 33.00 33.05 32.40 33.80 1,876,335 61,778,009 32.925 16.53 16.51 16.53 16.21 16.91 3,750,635 16.471 -1.49%
2017-12-05 0 33.55 33.55 33.60 33.30 34.30 1,167,202 39,189,798 33.576 16.78 16.78 16.81 16.66 17.16 2,333,138 16.797 -2.47%
2017-12-04 0 34.40 34.35 34.40 33.05 34.40 2,202,702 74,723,510 33.924 17.21 17.18 17.21 16.53 17.21 4,403,015 16.971 -0.43%
2017-12-01 0 34.55 34.50 34.55 34.00 34.75 2,575,690 88,798,047 34.475 17.28 17.26 17.28 17.01 17.38 5,148,586 17.247 0.14%
2017-11-30 0 34.50 34.40 34.50 33.45 34.80 4,546,913 156,207,713 34.355 17.26 17.21 17.26 16.73 17.41 9,088,894 17.187 0.00%
2017-11-29 0 34.50 34.40 34.50 34.25 34.60 1,072,517 36,983,257 34.483 17.26 17.21 17.26 17.13 17.31 2,143,871 17.251 0.29%
2017-11-28 0 34.40 34.40 34.50 34.05 35.00 2,077,235 71,611,100 34.474 17.21 17.21 17.26 17.03 17.51 4,152,217 17.246 -0.58%
2017-11-27 0 34.60 34.55 34.65 34.35 34.95 925,009 32,028,794 34.625 17.31 17.28 17.33 17.18 17.48 1,849,015 17.322 -0.29%
2017-11-24 0 34.70 34.65 34.70 34.55 35.00 768,008 26,701,441 34.767 17.36 17.33 17.36 17.28 17.51 1,535,183 17.393 0.00%
2017-11-23 0 34.70 34.60 34.70 34.05 35.10 1,029,032 35,696,608 34.690 17.36 17.31 17.36 17.03 17.56 2,056,948 17.354 1.61%
2017-11-22 0 34.15 34.15 34.20 33.40 34.45 3,550,953 121,015,541 34.080 17.08 17.08 17.11 16.71 17.23 7,098,055 17.049 1.04%
2017-11-21 0 33.80 33.75 33.80 33.40 34.30 1,649,601 55,747,408 33.794 16.91 16.88 16.91 16.71 17.16 3,297,413 16.906 -0.59%
2017-11-20 0 34.00 34.00 34.05 33.50 34.55 2,715,244 92,281,342 33.986 17.01 17.01 17.03 16.76 17.28 5,427,543 17.002 0.74%
2017-11-17 0 33.75 33.75 33.80 33.55 34.25 2,817,822 95,363,747 33.843 16.88 16.88 16.91 16.78 17.13 5,632,588 16.931 -1.17%
2017-11-16 0 34.15 34.10 34.15 33.50 35.20 3,662,707 124,518,948 33.996 17.08 17.06 17.08 16.76 17.61 7,321,441 17.007 -3.39%
2017-11-15 0 35.35 35.25 35.35 34.10 35.50 4,396,750 153,233,954 34.852 17.68 17.63 17.68 17.06 17.76 8,788,731 17.435 0.71%
2017-11-14 0 35.10 35.00 35.10 34.60 35.45 2,097,748 73,788,574 35.175 17.56 17.51 17.56 17.31 17.73 4,193,221 17.597 0.00%
2017-11-13 0 35.10 35.10 35.15 34.75 35.30 643,813 22,599,820 35.103 17.56 17.56 17.58 17.38 17.66 1,286,928 17.561 0.43%
2017-11-10 0 34.95 34.95 35.00 34.70 35.40 2,295,477 80,297,049 34.981 17.48 17.48 17.51 17.36 17.71 4,588,464 17.500 -0.43%
2017-11-09 0 35.10 35.10 35.15 34.90 35.75 3,438,378 121,493,935 35.335 17.56 17.56 17.58 17.46 17.88 6,873,027 17.677 -0.43%
2017-11-08 0 35.25 35.15 35.25 34.90 35.35 1,425,610 50,075,126 35.125 17.63 17.58 17.63 17.46 17.68 2,849,674 17.572 -0.28%
2017-11-07 0 35.35 35.25 35.35 35.05 35.45 1,577,000 55,591,850 35.252 17.68 17.63 17.68 17.53 17.73 3,152,290 17.635 -0.14%
2017-11-06 0 35.40 35.30 35.40 34.85 35.50 1,954,556 68,848,779 35.225 17.71 17.66 17.71 17.43 17.76 3,906,992 17.622 0.14%
2017-11-03 0 35.35 35.25 35.35 35.00 35.80 861,819 30,401,419 35.276 17.68 17.63 17.68 17.51 17.91 1,722,703 17.648 -0.42%
2017-11-02 0 35.50 35.50 35.55 35.00 35.90 2,375,481 84,145,327 35.422 17.76 17.76 17.78 17.51 17.96 4,748,386 17.721 1.87%
2017-11-01 0 34.85 34.85 34.90 34.60 35.10 1,753,957 61,186,113 34.885 17.43 17.43 17.46 17.31 17.56 3,506,012 17.452 -0.71%
2017-10-31 0 35.10 35.05 35.10 34.60 35.20 1,246,208 43,647,023 35.024 17.56 17.53 17.56 17.31 17.61 2,491,064 17.521 0.14%
2017-10-30 0 35.05 34.95 35.05 34.05 35.05 1,916,890 66,642,454 34.766 17.53 17.48 17.53 17.03 17.53 3,831,701 17.392 1.01%
2017-10-27 0 34.70 34.70 34.75 34.40 35.10 1,517,300 52,712,868 34.741 17.36 17.36 17.38 17.21 17.56 3,032,954 17.380 0.14%
2017-10-26 0 34.65 34.60 34.65 34.35 34.75 1,056,668 36,499,408 34.542 17.33 17.31 17.33 17.18 17.38 2,112,190 17.280 -0.72%
2017-10-25 0 34.90 34.75 34.90 34.20 34.90 1,573,445 54,423,689 34.589 17.46 17.38 17.46 17.11 17.46 3,145,183 17.304 0.72%
2017-10-24 0 34.65 34.65 34.70 34.10 35.00 1,376,000 47,635,508 34.619 17.33 17.33 17.36 17.06 17.51 2,750,508 17.319 -1.28%
2017-10-23 0 35.10 35.00 35.10 34.65 35.15 1,812,654 63,333,371 34.940 17.56 17.51 17.56 17.33 17.58 3,623,342 17.479 0.72%
2017-10-20 0 34.85 34.85 34.90 34.35 34.95 2,329,321 80,989,270 34.769 17.43 17.43 17.46 17.18 17.48 4,656,116 17.394 0.29%
2017-10-19 0 34.75 34.60 34.75 34.30 34.90 2,046,113 70,905,159 34.654 17.38 17.31 17.38 17.16 17.46 4,090,007 17.336 0.00%
2017-10-18 0 34.75 34.75 34.80 34.40 35.20 2,118,922 73,646,677 34.757 17.38 17.38 17.41 17.21 17.61 4,235,546 17.388 0.43%
2017-10-17 0 34.60 34.45 34.60 33.90 34.60 2,531,764 86,872,999 34.313 17.31 17.23 17.31 16.96 17.31 5,060,782 17.166 1.17%
2017-10-16 0 34.20 34.15 34.20 33.25 34.40 1,507,500 51,510,155 34.169 17.11 17.08 17.11 16.63 17.21 3,013,365 17.094 2.70%
2017-10-13 0 33.30 33.30 33.35 33.25 34.30 895,229 29,966,903 33.474 16.66 16.66 16.68 16.63 17.16 1,789,487 16.746 -1.91%
2017-10-12 0 33.95 33.90 33.95 33.30 34.25 1,595,196 53,900,977 33.790 16.98 16.96 16.98 16.66 17.13 3,188,662 16.904 2.41%
2017-10-11 0 33.15 33.15 33.25 33.15 34.25 1,870,810 62,471,594 33.393 16.58 16.58 16.63 16.58 17.13 3,739,591 16.705 -3.21%
2017-10-10 0 34.25 33.90 34.25 32.80 34.25 1,609,464 54,316,717 33.748 17.13 16.96 17.13 16.41 17.13 3,217,182 16.883 1.33%
2017-10-09 0 33.80 33.80 33.85 33.25 33.90 817,472 27,509,282 33.652 16.91 16.91 16.93 16.63 16.96 1,634,057 16.835 0.30%
2017-10-06 0 33.70 33.45 33.70 33.30 34.00 1,785,758 59,984,237 33.590 16.86 16.73 16.86 16.66 17.01 3,569,579 16.804 -0.30%
2017-10-04 0 33.80 33.70 33.80 33.05 34.35 2,241,619 75,216,722 33.555 16.91 16.86 16.91 16.53 17.18 4,480,807 16.786 -1.31%
2017-10-03 0 34.25 34.05 34.25 32.65 34.25 3,632,769 122,317,632 33.671 17.13 17.03 17.13 16.33 17.13 7,261,598 16.844 5.87%
2017-09-29 0 32.35 32.30 32.35 31.65 32.40 1,226,446 39,502,868 32.209 16.18 16.16 16.18 15.83 16.21 2,451,562 16.113 -0.46%
2017-09-28 0 32.50 32.20 32.50 32.05 32.80 2,690,673 87,099,282 32.371 16.26 16.11 16.26 16.03 16.41 5,378,428 16.194 0.31%
2017-09-27 0 32.40 32.05 32.40 31.85 32.65 2,389,817 76,790,907 32.133 16.21 16.03 16.21 15.93 16.33 4,777,042 16.075 1.57%
2017-09-26 0 31.90 31.80 31.90 31.45 32.05 1,540,959 48,912,331 31.741 15.96 15.91 15.96 15.73 16.03 3,080,247 15.879 0.31%
2017-09-25 0 31.80 31.60 31.80 31.55 32.60 1,620,500 51,492,895 31.776 15.91 15.81 15.91 15.78 16.31 3,239,242 15.897 -2.75%
2017-09-22 0 32.70 32.55 32.70 32.10 32.75 2,187,720 71,151,572 32.523 16.36 16.28 16.36 16.06 16.38 4,373,067 16.270 -0.61%
2017-09-21 0 32.90 32.80 32.90 32.25 32.90 2,585,805 84,295,541 32.599 16.46 16.41 16.46 16.13 16.46 5,168,805 16.309 2.17%
2017-09-20 0 32.20 32.10 32.20 31.60 32.40 1,350,412 43,323,260 32.082 16.11 16.06 16.11 15.81 16.21 2,699,359 16.049 -0.31%
2017-09-19 0 32.30 32.20 32.30 31.80 32.50 2,137,094 68,739,409 32.165 16.16 16.11 16.16 15.91 16.26 4,271,870 16.091 -0.15%
2017-09-18 0 32.35 32.30 32.35 31.90 32.55 2,488,204 80,351,303 32.293 16.18 16.16 16.18 15.96 16.28 4,973,709 16.155 2.54%
2017-09-15 0 31.55 31.55 31.60 31.30 32.30 3,324,470 105,269,433 31.665 15.78 15.78 15.81 15.66 16.16 6,645,334 15.841 -0.32%
2017-09-14 0 31.65 31.60 31.65 31.40 32.20 1,929,272 61,252,681 31.749 15.83 15.81 15.83 15.71 16.11 3,856,452 15.883 -1.09%
2017-09-13 0 32.00 31.95 32.00 31.55 32.30 2,561,599 81,921,018 31.980 16.01 15.98 16.01 15.78 16.16 5,120,420 15.999 0.31%
2017-09-12 0 31.90 31.80 31.90 31.30 32.60 2,116,636 67,547,449 31.913 15.96 15.91 15.96 15.66 16.31 4,230,976 15.965 -0.31%
2017-09-11 0 32.00 31.95 32.00 31.70 32.35 4,080,820 131,029,197 32.109 16.01 15.98 16.01 15.86 16.18 8,157,214 16.063 0.79%
2017-09-08 0 31.75 31.70 31.75 31.40 32.65 5,527,220 176,126,071 31.865 15.88 15.86 15.88 15.71 16.33 11,048,445 15.941 1.60%
2017-09-07 0 31.25 31.20 31.25 30.85 31.75 4,055,878 127,322,083 31.392 15.63 15.61 15.63 15.43 15.88 8,107,357 15.705 1.63%
2017-09-06 0 30.75 30.70 30.75 30.55 30.95 3,047,393 93,682,097 30.742 15.38 15.36 15.38 15.28 15.48 6,091,481 15.379 0.00%
2017-09-05 0 30.75 30.70 30.75 30.60 30.95 2,975,540 91,498,956 30.750 15.38 15.36 15.38 15.31 15.48 5,947,853 15.384 0.49%
2017-09-04 0 30.60 30.55 30.60 30.40 30.95 1,236,500 37,899,800 30.651 15.31 15.28 15.31 15.21 15.48 2,471,659 15.334 -0.65%
2017-09-01 0 30.80 30.70 30.80 30.25 30.80 1,285,100 39,303,212 30.584 15.41 15.36 15.41 15.13 15.41 2,568,806 15.300 0.82%
2017-08-31 0 31.00 30.95 31.00 29.95 31.00 2,449,670 75,659,303 30.886 15.28 15.26 15.28 14.77 15.28 4,968,811 15.227 0.81%
2017-08-30 0 30.75 30.70 30.75 30.55 31.20 3,010,500 92,854,000 30.843 15.16 15.14 15.16 15.06 15.38 6,106,376 15.206 0.65%
2017-08-29 0 30.55 30.50 30.55 30.20 30.60 2,759,000 83,965,194 30.433 15.06 15.04 15.06 14.89 15.09 5,596,243 15.004 1.16%
2017-08-28 0 30.20 30.15 30.20 30.05 30.60 3,048,095 92,127,546 30.225 14.89 14.86 14.89 14.81 15.09 6,182,632 14.901 0.67%
2017-08-25 0 30.00 29.95 30.00 29.85 30.70 3,670,417 110,511,506 30.109 14.79 14.77 14.79 14.72 15.14 7,444,925 14.844 -0.99%
2017-08-24 0 30.30 30.25 30.30 28.95 30.50 9,067,567 273,240,046 30.134 14.94 14.91 14.94 14.27 15.04 18,392,284 14.856 4.66%
2017-08-22 0 28.95 28.90 28.95 28.25 29.85 6,136,208 178,532,089 29.095 14.27 14.25 14.27 13.93 14.72 12,446,435 14.344 3.76%
2017-08-21 0 27.90 27.85 27.90 26.90 28.25 4,246,478 118,151,069 27.823 13.75 13.73 13.75 13.26 13.93 8,613,383 13.717 2.01%
2017-08-18 0 27.35 27.35 27.40 26.85 27.35 1,369,000 37,175,280 27.155 13.48 13.48 13.51 13.24 13.48 2,776,824 13.388 -0.18%
2017-08-17 0 27.40 27.35 27.40 27.10 27.85 2,196,480 60,158,223 27.388 13.51 13.48 13.51 13.36 13.73 4,455,251 13.503 -0.36%
2017-08-16 0 27.50 27.45 27.50 27.35 27.95 2,003,500 55,216,937 27.560 13.56 13.53 13.56 13.48 13.78 4,063,818 13.587 -1.26%
2017-08-15 0 27.85 27.85 27.90 27.50 27.90 2,185,314 60,688,776 27.771 13.73 13.73 13.75 13.56 13.75 4,432,602 13.691 0.18%
2017-08-14 0 27.80 27.80 27.85 27.65 28.00 1,771,005 49,335,675 27.857 13.71 13.71 13.73 13.63 13.80 3,592,235 13.734 0.18%
2017-08-11 0 27.75 27.75 27.80 27.45 27.85 1,591,935 44,034,972 27.661 13.68 13.68 13.71 13.53 13.73 3,229,016 13.637 -1.25%
2017-08-10 0 28.10 28.05 28.10 27.85 28.40 1,840,014 51,532,264 28.006 13.85 13.83 13.85 13.73 14.00 3,732,210 13.807 -1.06%
2017-08-09 0 28.40 28.35 28.40 27.80 28.70 1,705,640 48,164,265 28.238 14.00 13.98 14.00 13.71 14.15 3,459,651 13.922 0.89%
2017-08-08 0 28.15 28.05 28.15 27.55 28.35 1,133,720 31,817,866 28.065 13.88 13.83 13.88 13.58 13.98 2,299,592 13.836 0.18%
2017-08-07 0 28.10 28.10 28.15 27.95 28.60 1,386,736 38,951,140 28.088 13.85 13.85 13.88 13.78 14.10 2,812,799 13.848 -0.88%
2017-08-04 0 28.35 28.30 28.35 28.00 28.50 2,863,004 81,203,514 28.363 13.98 13.95 13.98 13.80 14.05 5,807,201 13.983 0.71%
2017-08-03 0 28.15 28.10 28.15 27.90 28.30 1,278,501 36,017,243 28.171 13.88 13.85 13.88 13.75 13.95 2,593,259 13.889 0.90%
2017-08-02 0 27.90 27.85 27.90 27.65 28.05 3,144,500 87,797,169 27.921 13.75 13.73 13.75 13.63 13.83 6,378,176 13.765 0.36%
2017-08-01 0 27.80 27.80 27.85 27.50 27.95 3,480,735 96,603,517 27.754 13.71 13.71 13.73 13.56 13.78 7,060,181 13.683 1.46%
2017-07-31 0 27.40 27.30 27.40 27.15 27.55 839,941 22,969,262 27.346 13.51 13.46 13.51 13.39 13.58 1,703,702 13.482 0.18%
2017-07-28 0 27.35 27.30 27.35 27.20 27.90 6,835,500 189,104,625 27.665 13.48 13.46 13.48 13.41 13.75 13,864,850 13.639 0.55%
2017-07-27 0 27.20 27.20 27.25 26.70 27.50 2,341,552 63,774,833 27.236 13.41 13.41 13.43 13.16 13.56 4,749,509 13.428 0.93%
2017-07-26 0 26.95 26.90 26.95 26.40 26.95 2,379,194 63,924,935 26.868 13.29 13.26 13.29 13.02 13.29 4,825,860 13.246 1.51%
2017-07-25 0 26.55 26.55 26.60 26.10 26.70 1,221,825 32,375,370 26.498 13.09 13.09 13.11 12.87 13.16 2,478,300 13.064 0.57%
2017-07-24 0 26.40 26.35 26.40 26.10 26.60 1,199,255 31,548,445 26.307 13.02 12.99 13.02 12.87 13.11 2,432,520 12.969 -0.38%
2017-07-21 0 26.50 26.50 26.60 26.30 26.85 2,053,622 54,541,814 26.559 13.06 13.06 13.11 12.97 13.24 4,165,483 13.094 0.00%
2017-07-20 0 26.50 26.50 26.55 26.50 26.95 1,075,514 28,672,152 26.659 13.06 13.06 13.09 13.06 13.29 2,181,529 13.143 -0.38%
2017-07-19 0 26.60 26.60 26.65 26.50 26.90 1,707,533 45,467,926 26.628 13.11 13.11 13.14 13.06 13.26 3,463,491 13.128 -1.12%
2017-07-18 0 26.90 26.85 26.90 26.65 27.10 622,260 16,696,205 26.832 13.26 13.24 13.26 13.14 13.36 1,262,167 13.228 0.19%
2017-07-17 0 26.85 26.85 26.90 26.80 27.30 1,331,103 35,971,879 27.024 13.24 13.24 13.26 13.21 13.46 2,699,955 13.323 -0.19%
2017-07-14 0 26.90 26.85 26.90 26.55 27.35 3,151,000 84,967,012 26.965 13.26 13.24 13.26 13.09 13.48 6,391,360 13.294 1.32%
2017-07-13 0 26.55 26.55 26.60 26.40 26.70 1,874,832 49,915,003 26.624 13.09 13.09 13.11 13.02 13.16 3,802,833 13.126 0.57%
2017-07-12 0 26.40 26.35 26.40 26.30 26.60 825,418 21,827,977 26.445 13.02 12.99 13.02 12.97 13.11 1,674,244 13.038 -0.56%
2017-07-11 0 26.55 26.50 26.55 26.10 26.55 1,270,000 33,547,575 26.415 13.09 13.06 13.09 12.87 13.09 2,576,016 13.023 0.38%
2017-07-10 0 26.45 26.40 26.45 26.30 26.60 813,508 21,523,763 26.458 13.04 13.02 13.04 12.97 13.11 1,650,087 13.044 -0.19%
2017-07-07 0 26.50 26.50 26.55 26.30 26.70 1,444,454 38,308,345 26.521 13.06 13.06 13.09 12.97 13.16 2,929,872 13.075 -0.75%
2017-07-06 0 26.70 26.50 26.70 26.35 26.70 2,211,628 58,773,836 26.575 13.16 13.06 13.16 12.99 13.16 4,485,976 13.102 0.75%
2017-07-05 0 26.50 26.40 26.50 26.05 26.55 742,500 19,615,837 26.419 13.06 13.02 13.06 12.84 13.09 1,506,057 13.025 1.15%
2017-07-04 0 26.20 26.20 26.25 26.05 26.70 598,645 15,753,416 26.315 12.92 12.92 12.94 12.84 13.16 1,214,267 12.974 -1.13%
2017-07-03 0 26.50 26.50 26.55 26.25 26.70 759,920 20,157,846 26.526 13.06 13.06 13.09 12.94 13.16 1,541,391 13.078 0.00%
2017-06-30 0 26.50 26.50 26.55 26.40 26.70 1,469,725 39,091,933 26.598 13.06 13.06 13.09 13.02 13.16 2,981,130 13.113 -0.38%
2017-06-29 0 26.60 26.55 26.60 26.15 26.70 1,440,585 38,229,834 26.538 13.11 13.09 13.11 12.89 13.16 2,922,024 13.083 0.95%
2017-06-28 0 26.35 26.30 26.35 26.10 26.45 830,469 21,868,596 26.333 12.99 12.97 12.99 12.87 13.04 1,684,490 12.982 -0.19%
2017-06-27 0 26.40 26.40 26.45 26.05 26.80 1,452,956 38,573,165 26.548 13.02 13.02 13.04 12.84 13.21 2,947,117 13.088 0.00%
2017-06-26 0 26.40 26.40 26.45 26.20 26.60 989,274 26,178,632 26.462 13.02 13.02 13.04 12.92 13.11 2,006,603 13.046 0.00%
2017-06-23 0 26.40 26.35 26.40 26.00 26.45 1,029,908 27,101,789 26.315 13.02 12.99 13.02 12.82 13.04 2,089,024 12.973 0.96%
2017-06-22 0 26.15 26.15 26.20 26.05 26.45 1,763,149 46,229,575 26.220 12.89 12.89 12.92 12.84 13.04 3,576,300 12.927 -0.95%
2017-06-21 0 26.40 26.40 26.50 25.75 26.80 2,629,930 69,589,006 26.460 13.02 13.02 13.06 12.69 13.21 5,334,443 13.045 -1.12%
2017-06-20 0 26.70 26.70 26.80 26.60 27.00 2,098,981 56,160,321 26.756 13.16 13.16 13.21 13.11 13.31 4,257,488 13.191 -1.11%
2017-06-19 0 27.00 26.95 27.00 26.70 27.10 3,060,618 82,044,792 26.807 13.31 13.29 13.31 13.16 13.36 6,208,033 13.216 1.31%
2017-06-16 0 26.65 26.65 26.70 26.65 27.30 15,101,985 403,797,298 26.738 13.14 13.14 13.16 13.14 13.46 30,632,252 13.182 -2.38%
2017-06-15 0 27.30 27.30 27.35 27.10 27.60 1,213,497 33,171,749 27.336 13.46 13.46 13.48 13.36 13.61 2,461,408 13.477 -0.18%
2017-06-14 0 27.35 27.35 27.45 27.15 27.60 1,505,751 41,257,229 27.400 13.48 13.48 13.53 13.39 13.61 3,054,204 13.508 -0.91%
2017-06-13 0 27.60 27.55 27.60 27.20 27.75 1,728,487 47,622,095 27.551 13.61 13.58 13.61 13.41 13.68 3,505,993 13.583 0.55%
2017-06-12 0 27.45 27.40 27.45 27.25 27.75 1,318,500 36,108,650 27.386 13.53 13.51 13.53 13.43 13.68 2,674,392 13.502 -0.90%
2017-06-09 0 27.70 27.65 27.70 27.20 27.85 2,576,288 70,901,910 27.521 13.66 13.63 13.66 13.41 13.73 5,225,638 13.568 0.00%
2017-06-08 0 27.70 27.70 27.75 27.60 27.80 1,473,384 40,907,361 27.764 13.66 13.66 13.68 13.61 13.71 2,988,552 13.688 -0.36%
2017-06-07 0 27.80 27.80 27.85 27.45 28.20 4,032,225 112,276,128 27.845 13.71 13.71 13.73 13.53 13.90 8,178,801 13.728 1.46%
2017-06-06 0 27.40 27.40 27.45 26.95 27.45 3,684,827 100,708,368 27.331 13.51 13.51 13.53 13.29 13.53 7,474,153 13.474 1.67%
2017-06-05 0 26.95 26.90 26.95 26.75 27.20 1,992,298 53,661,811 26.935 13.29 13.26 13.29 13.19 13.41 4,041,096 13.279 -0.37%
2017-06-02 0 27.05 27.00 27.05 26.55 27.80 5,384,927 145,386,319 26.999 13.34 13.31 13.34 13.09 13.71 10,922,567 13.311 -2.87%
2017-06-01 0 27.85 27.65 27.85 27.30 27.85 1,478,714 40,930,046 27.679 13.73 13.63 13.73 13.46 13.73 2,999,363 13.646 1.09%
2017-05-31 0 27.55 27.55 27.60 27.25 27.90 3,099,719 85,234,397 27.497 13.58 13.58 13.61 13.43 13.75 6,287,344 13.557 -0.72%
2017-05-29 0 27.75 27.70 27.75 27.45 27.90 674,500 18,673,857 27.685 13.68 13.66 13.68 13.53 13.75 1,368,128 13.649 0.18%
2017-05-26 0 27.70 27.70 27.75 27.40 27.80 675,606 18,652,123 27.608 13.66 13.66 13.68 13.51 13.71 1,370,372 13.611 0.00%
2017-05-25 0 27.70 27.65 27.70 27.50 28.00 647,463 17,991,869 27.788 13.66 13.63 13.66 13.56 13.80 1,313,288 13.700 0.36%
2017-05-24 0 27.60 27.55 27.60 27.30 27.75 1,748,847 48,212,209 27.568 13.61 13.58 13.61 13.46 13.68 3,547,290 13.591 -0.72%
2017-05-23 0 27.80 27.80 27.85 27.50 28.20 1,609,550 44,658,737 27.746 13.71 13.71 13.73 13.56 13.90 3,264,746 13.679 -1.94%
2017-05-22 0 28.35 28.30 28.35 28.15 28.75 1,057,500 29,925,832 28.299 13.98 13.95 13.98 13.88 14.17 2,144,990 13.952 -0.53%
2017-05-19 0 28.50 28.45 28.50 27.75 28.85 2,525,400 71,610,441 28.356 14.05 14.03 14.05 13.68 14.22 5,122,419 13.980 1.42%
2017-05-18 0 28.10 28.00 28.10 27.40 28.10 1,688,800 47,197,722 27.947 13.85 13.80 13.85 13.51 13.85 3,425,493 13.778 1.08%
2017-05-17 0 27.80 27.80 27.85 27.30 28.20 1,252,956 34,900,948 27.855 13.71 13.71 13.73 13.46 13.90 2,541,445 13.733 0.18%
2017-05-16 0 27.75 27.65 27.75 27.40 28.00 1,622,484 44,989,332 27.729 13.68 13.63 13.68 13.51 13.80 3,290,981 13.670 1.09%
2017-05-15 0 28.25 28.25 28.30 28.05 28.75 2,578,611 72,781,416 28.225 13.53 13.53 13.56 13.44 13.77 5,382,782 13.521 -0.88%
2017-05-12 0 28.50 28.50 28.60 28.45 28.90 1,309,889 37,441,534 28.584 13.65 13.65 13.70 13.63 13.84 2,734,359 13.693 -1.38%
2017-05-11 0 28.90 28.85 28.90 28.75 29.45 1,758,748 50,882,234 28.931 13.84 13.82 13.84 13.77 14.11 3,671,340 13.859 -1.03%
2017-05-10 0 29.20 29.15 29.20 28.90 29.35 2,146,912 62,546,481 29.133 13.99 13.96 13.99 13.84 14.06 4,481,622 13.956 1.92%
2017-05-09 0 28.65 28.60 28.65 28.20 28.85 1,863,771 53,219,443 28.555 13.72 13.70 13.72 13.51 13.82 3,890,573 13.679 0.00%
2017-05-08 0 28.65 28.60 28.65 28.45 29.00 2,292,637 65,841,559 28.719 13.72 13.70 13.72 13.63 13.89 4,785,819 13.758 -0.17%
2017-05-05 0 28.70 28.65 28.70 28.35 29.30 1,366,500 39,236,374 28.713 13.75 13.72 13.75 13.58 14.04 2,852,533 13.755 -1.03%
2017-05-04 0 29.00 28.95 29.00 28.70 29.55 1,942,156 56,276,284 28.976 13.89 13.87 13.89 13.75 14.16 4,054,199 13.881 -1.36%
2017-05-02 0 29.40 29.30 29.40 29.00 29.55 2,499,268 73,305,864 29.331 14.08 14.04 14.08 13.89 14.16 5,217,156 14.051 1.03%
2017-04-28 0 29.10 29.00 29.10 28.65 29.15 1,449,516 42,033,167 28.998 13.94 13.89 13.94 13.72 13.96 3,025,826 13.891 1.22%
2017-04-27 0 28.75 28.70 28.75 28.15 28.80 1,353,317 38,695,819 28.593 13.77 13.75 13.77 13.49 13.80 2,825,014 13.698 1.23%
2017-04-26 0 28.40 28.35 28.40 28.25 28.60 857,283 24,334,391 28.385 13.60 13.58 13.60 13.53 13.70 1,789,556 13.598 -1.05%
2017-04-25 0 28.70 28.60 28.70 27.80 28.70 1,203,697 34,301,320 28.497 13.75 13.70 13.75 13.32 13.75 2,512,686 13.651 2.50%
2017-04-24 0 28.00 28.00 28.05 27.75 28.25 2,563,985 71,853,717 28.024 13.41 13.41 13.44 13.29 13.53 5,352,251 13.425 -0.36%
2017-04-21 0 28.10 28.10 28.30 26.55 29.15 6,684,351 186,910,626 27.962 13.46 13.46 13.56 12.72 13.96 13,953,406 13.395 -4.10%
2017-04-20 0 29.30 29.30 29.35 29.30 29.80 3,483,516 102,294,357 29.365 14.04 14.04 14.06 14.04 14.28 7,271,748 14.067 -1.51%
2017-04-19 0 29.75 29.70 29.75 28.95 29.75 1,697,567 49,951,812 29.426 14.25 14.23 14.25 13.87 14.25 3,543,626 14.096 0.17%
2017-04-18 0 29.70 29.70 29.75 29.30 29.95 1,837,182 54,488,309 29.659 14.23 14.23 14.25 14.04 14.35 3,835,069 14.208 -1.00%
2017-04-13 0 30.00 29.85 30.00 29.25 30.20 1,757,326 52,426,273 29.833 14.37 14.30 14.37 14.01 14.47 3,668,372 14.291 0.17%
2017-04-12 0 29.95 29.80 29.95 28.60 29.95 2,377,755 70,354,326 29.589 14.35 14.28 14.35 13.70 14.35 4,963,501 14.174 2.22%
2017-04-11 0 29.30 29.25 29.30 28.70 30.00 2,740,018 79,752,076 29.106 14.04 14.01 14.04 13.75 14.37 5,719,715 13.943 -2.01%
2017-04-10 0 29.90 29.80 29.90 28.95 29.90 2,040,767 60,273,336 29.535 14.32 14.28 14.32 13.87 14.32 4,260,047 14.149 2.22%
2017-04-07 0 29.25 29.10 29.25 28.25 29.25 3,245,231 93,715,484 28.878 14.01 13.94 14.01 13.53 14.01 6,774,334 13.834 0.86%
2017-04-06 0 29.00 28.95 29.00 28.65 29.50 3,488,551 101,519,278 29.101 13.89 13.87 13.89 13.72 14.13 7,282,258 13.941 0.17%
2017-04-05 0 28.95 28.90 28.95 27.65 29.00 6,363,135 181,369,173 28.503 13.87 13.84 13.87 13.25 13.89 13,282,877 13.654 4.51%
2017-04-03 0 27.70 27.65 27.70 26.90 27.80 2,162,160 59,676,099 27.600 13.27 13.25 13.27 12.89 13.32 4,513,452 13.222 2.78%
2017-03-31 0 26.95 26.95 27.00 26.80 27.20 2,904,681 78,336,988 26.969 12.91 12.91 12.93 12.84 13.03 6,063,445 12.920 -0.19%
2017-03-30 0 27.00 26.95 27.00 26.90 27.25 2,399,860 64,788,884 26.997 12.93 12.91 12.93 12.89 13.05 5,009,644 12.933 0.00%
2017-03-29 0 27.00 27.00 27.05 26.70 27.00 3,003,395 80,843,746 26.917 12.93 12.93 12.96 12.79 12.93 6,269,508 12.895 0.00%
2017-03-28 0 27.00 27.00 27.05 26.95 27.25 2,337,488 63,382,030 27.115 12.93 12.93 12.96 12.91 13.05 4,879,445 12.990 0.37%
2017-03-27 0 26.90 26.85 26.90 26.45 27.35 2,169,196 58,282,357 26.868 12.89 12.86 12.89 12.67 13.10 4,528,139 12.871 -1.65%
2017-03-24 0 27.35 27.30 27.35 27.00 27.75 2,633,010 72,073,218 27.373 13.10 13.08 13.10 12.93 13.29 5,496,339 13.113 0.00%
2017-03-23 0 27.35 27.20 27.35 26.90 27.85 3,631,746 99,476,339 27.391 13.10 13.03 13.10 12.89 13.34 7,581,174 13.121 1.30%
2017-03-22 0 27.00 26.95 27.00 26.40 27.20 3,467,701 93,026,863 26.827 12.93 12.91 12.93 12.65 13.03 7,238,734 12.851 0.56%
2017-03-21 0 26.85 26.85 26.90 26.45 27.50 3,116,031 84,112,488 26.993 12.86 12.86 12.89 12.67 13.17 6,504,633 12.931 0.19%
2017-03-20 0 26.80 26.75 26.80 25.60 26.80 3,647,868 96,342,963 26.411 12.84 12.81 12.84 12.26 12.84 7,614,828 12.652 4.28%
2017-03-17 0 25.70 25.60 25.70 25.35 26.10 6,383,068 163,891,229 25.676 12.31 12.26 12.31 12.14 12.50 13,324,486 12.300 0.39%
2017-03-16 0 25.60 25.60 25.65 25.45 25.95 2,293,581 58,742,369 25.612 12.26 12.26 12.29 12.19 12.43 4,787,790 12.269 -0.19%
2017-03-15 0 25.65 25.60 25.65 25.40 26.00 2,932,220 75,169,628 25.636 12.29 12.26 12.29 12.17 12.46 6,120,932 12.281 -0.19%
2017-03-14 0 25.70 25.60 25.70 25.25 25.80 2,605,531 66,771,154 25.627 12.31 12.26 12.31 12.10 12.36 5,438,977 12.276 0.00%
2017-03-13 0 25.70 25.55 25.70 25.45 25.80 1,496,715 38,345,773 25.620 12.31 12.24 12.31 12.19 12.36 3,124,353 12.273 0.98%
2017-03-10 0 25.45 25.40 25.45 24.85 25.60 4,991,920 125,442,120 25.129 12.19 12.17 12.19 11.90 12.26 10,420,501 12.038 2.00%
2017-03-09 0 24.95 24.90 24.95 24.65 25.00 1,424,341 35,376,611 24.837 11.95 11.93 11.95 11.81 11.98 2,973,274 11.898 0.00%
2017-03-08 0 24.95 24.90 24.95 24.50 25.00 2,102,581 52,323,972 24.886 11.95 11.93 11.95 11.74 11.98 4,389,082 11.921 1.01%
2017-03-07 0 24.70 24.65 24.70 24.35 24.80 985,805 24,321,939 24.672 11.83 11.81 11.83 11.66 11.88 2,057,842 11.819 0.82%
2017-03-06 0 24.50 24.45 24.50 24.15 24.60 1,233,621 30,072,247 24.377 11.74 11.71 11.74 11.57 11.78 2,575,151 11.678 0.20%
2017-03-03 0 24.45 24.35 24.45 24.00 24.60 1,327,628 32,183,581 24.241 11.71 11.66 11.71 11.50 11.78 2,771,388 11.613 -0.41%
2017-03-02 0 24.55 24.55 24.60 24.30 25.35 2,950,825 72,645,485 24.619 11.76 11.76 11.78 11.64 12.14 6,159,769 11.794 0.61%
2017-03-01 0 24.40 24.30 24.40 24.20 24.80 2,345,809 57,079,303 24.332 11.69 11.64 11.69 11.59 11.88 4,896,814 11.656 2.52%
2017-02-28 0 23.80 23.80 23.85 23.65 24.10 1,632,840 38,958,022 23.859 11.40 11.40 11.43 11.33 11.55 3,408,510 11.430 -0.63%
2017-02-27 0 23.95 23.95 24.00 23.65 24.20 1,522,500 36,300,575 23.843 11.47 11.47 11.50 11.33 11.59 3,178,179 11.422 -0.83%
2017-02-24 0 24.15 24.05 24.15 23.85 24.55 1,099,213 26,414,642 24.031 11.57 11.52 11.57 11.43 11.76 2,294,578 11.512 -1.02%
2017-02-23 0 24.40 24.35 24.40 23.90 24.50 3,176,015 77,350,000 24.354 11.69 11.66 11.69 11.45 11.74 6,629,848 11.667 1.67%
2017-02-22 0 24.00 23.95 24.00 23.70 24.15 1,935,811 46,441,501 23.991 11.50 11.47 11.50 11.35 11.57 4,040,954 11.493 1.05%
2017-02-21 0 23.75 23.65 23.75 23.50 23.80 629,012 14,904,353 23.695 11.38 11.33 11.38 11.26 11.40 1,313,046 11.351 0.64%
2017-02-20 0 23.60 23.60 23.65 23.50 23.80 1,316,000 31,082,940 23.619 11.31 11.31 11.33 11.26 11.40 2,747,115 11.315 -0.42%
2017-02-17 0 23.70 23.55 23.70 23.25 23.70 2,154,846 50,738,275 23.546 11.35 11.28 11.35 11.14 11.35 4,498,184 11.280 1.94%
2017-02-16 0 23.25 23.25 23.35 23.20 23.65 896,133 20,924,124 23.349 11.14 11.14 11.19 11.11 11.33 1,870,654 11.185 -0.43%
2017-02-15 0 23.35 23.30 23.35 23.25 23.60 1,298,418 30,360,349 23.383 11.19 11.16 11.19 11.14 11.31 2,710,413 11.201 0.00%
2017-02-14 0 23.35 23.30 23.35 23.25 23.60 1,128,648 26,441,499 23.428 11.19 11.16 11.19 11.14 11.31 2,356,023 11.223 -0.85%
2017-02-13 0 23.55 23.40 23.55 23.05 23.55 1,141,516 26,703,222 23.393 11.28 11.21 11.28 11.04 11.28 2,382,885 11.206 1.07%
2017-02-10 0 23.30 23.20 23.30 23.15 23.50 3,332,493 77,521,928 23.262 11.16 11.11 11.16 11.09 11.26 6,956,491 11.144 1.97%
2017-02-09 0 22.85 22.85 22.90 22.75 23.15 3,665,612 84,212,800 22.974 10.95 10.95 10.97 10.90 11.09 7,651,868 11.006 2.01%
2017-02-08 0 22.40 22.35 22.40 22.15 22.60 2,349,460 52,661,249 22.414 10.73 10.71 10.73 10.61 10.83 4,904,436 10.737 1.59%
2017-02-07 0 22.05 22.05 22.10 22.00 22.40 1,229,500 27,234,592 22.151 10.56 10.56 10.59 10.54 10.73 2,566,549 10.611 0.00%
2017-02-06 0 22.05 21.95 22.05 21.80 22.10 832,951 18,264,102 21.927 10.56 10.52 10.56 10.44 10.59 1,738,763 10.504 0.00%
2017-02-03 0 22.05 21.90 22.05 21.65 22.15 1,435,023 31,506,748 21.956 10.56 10.49 10.56 10.37 10.61 2,995,573 10.518 1.38%
2017-02-02 0 21.75 21.75 21.90 21.75 22.15 484,972 10,593,043 21.843 10.42 10.42 10.49 10.42 10.61 1,012,366 10.464 -1.58%
2017-02-01 0 22.10 21.90 22.10 21.45 22.15 1,524,418 33,198,204 21.778 10.59 10.49 10.59 10.28 10.61 3,182,182 10.433 0.23%
2017-01-27 0 22.05 22.00 22.05 21.95 22.25 285,620 6,312,009 22.099 10.56 10.54 10.56 10.52 10.66 596,224 10.587 0.68%
2017-01-26 0 21.90 21.85 21.90 21.40 22.10 1,320,301 28,925,976 21.909 10.49 10.47 10.49 10.25 10.59 2,756,094 10.495 1.86%
2017-01-25 0 21.50 21.45 21.50 21.45 21.75 1,357,534 29,273,984 21.564 10.30 10.28 10.30 10.28 10.42 2,833,816 10.330 -0.23%
2017-01-24 0 21.55 21.50 21.55 21.40 21.70 1,369,307 29,543,157 21.575 10.32 10.30 10.32 10.25 10.40 2,858,392 10.336 0.23%
2017-01-23 0 21.50 21.45 21.50 21.15 21.75 1,785,952 38,208,578 21.394 10.30 10.28 10.30 10.13 10.42 3,728,128 10.249 -0.46%
2017-01-20 0 21.60 21.60 21.70 21.50 21.80 760,063 16,472,939 21.673 10.35 10.35 10.40 10.30 10.44 1,586,611 10.382 -1.14%
2017-01-19 0 21.85 21.85 21.90 21.75 22.20 930,172 20,356,959 21.885 10.47 10.47 10.49 10.42 10.63 1,941,710 10.484 -1.13%
2017-01-18 0 22.10 22.10 22.15 21.80 22.20 1,205,087 26,602,642 22.075 10.59 10.59 10.61 10.44 10.63 2,515,587 10.575 1.14%
2017-01-17 0 21.85 21.85 21.95 21.70 22.10 491,603 10,757,478 21.882 10.47 10.47 10.52 10.40 10.59 1,026,208 10.483 -1.13%
2017-01-16 0 22.10 22.05 22.15 21.85 22.35 371,455 8,193,619 22.058 10.59 10.56 10.61 10.47 10.71 775,403 10.567 0.00%
2017-01-13 0 22.10 22.10 22.15 21.95 22.40 1,197,004 26,542,726 22.174 10.59 10.59 10.61 10.52 10.73 2,498,714 10.623 0.45%
2017-01-12 0 22.00 22.00 22.05 21.80 22.20 831,223 18,307,325 22.025 10.54 10.54 10.56 10.44 10.63 1,735,156 10.551 -0.45%
2017-01-11 0 22.10 22.05 22.10 21.90 22.25 1,253,205 27,680,287 22.088 10.59 10.56 10.59 10.49 10.66 2,616,032 10.581 1.14%
2017-01-10 0 21.85 21.80 21.85 21.45 22.20 1,551,989 33,893,385 21.839 10.47 10.44 10.47 10.28 10.63 3,239,736 10.462 0.69%
2017-01-09 0 21.70 21.65 21.70 21.40 21.70 300,942 6,502,916 21.609 10.40 10.37 10.40 10.25 10.40 628,208 10.352 0.70%
2017-01-06 0 21.55 21.55 21.65 21.20 21.70 954,232 20,617,019 21.606 10.32 10.32 10.37 10.16 10.40 1,991,934 10.350 0.47%
2017-01-05 0 21.45 21.40 21.45 21.00 21.65 1,102,776 23,604,038 21.404 10.28 10.25 10.28 10.06 10.37 2,302,016 10.254 1.18%
2017-01-04 0 21.20 21.20 21.25 21.10 21.75 879,129 18,674,797 21.242 10.16 10.16 10.18 10.11 10.42 1,835,159 10.176 -1.17%
2017-01-03 0 21.45 21.40 21.45 20.90 21.70 575,138 12,380,069 21.525 10.28 10.25 10.28 10.01 10.40 1,200,585 10.312 1.90%
2016-12-30 0 21.05 21.00 21.05 20.80 21.20 514,559 10,833,355 21.054 10.08 10.06 10.08 9.964 10.16 1,074,128 10.086 0.72%
2016-12-29 0 20.90 20.70 20.90 20.55 20.90 648,692 13,478,962 20.779 10.01 9.916 10.01 9.844 10.01 1,354,127 9.9540 0.00%
2016-12-28 0 20.90 20.90 20.95 20.40 20.95 1,027,524 21,339,671 20.768 10.01 10.01 10.04 9.773 10.04 2,144,929 9.9489 0.00%
2016-12-23 0 20.90 20.90 20.95 20.60 21.00 606,355 12,667,935 20.892 10.01 10.01 10.04 9.868 10.06 1,265,750 10.008 -0.24%
2016-12-22 0 20.95 20.95 21.00 20.65 21.10 851,404 17,818,624 20.929 10.04 10.04 10.06 9.892 10.11 1,777,283 10.026 -0.48%
2016-12-21 0 21.05 21.00 21.05 20.85 21.20 1,374,500 28,924,325 21.044 10.08 10.06 10.08 9.988 10.16 2,869,233 10.081 0.72%
2016-12-20 0 20.90 20.90 21.05 20.75 21.45 1,447,526 30,413,626 21.011 10.01 10.01 10.08 9.940 10.28 3,021,672 10.065 -1.42%
2016-12-19 0 21.20 21.20 21.30 20.95 21.45 1,038,457 22,055,601 21.239 10.16 10.16 10.20 10.04 10.28 2,167,752 10.174 -1.17%
2016-12-16 0 21.45 21.45 21.50 21.15 21.65 2,803,097 60,047,504 21.422 10.28 10.28 10.30 10.13 10.37 5,851,391 10.262 -1.15%
2016-12-15 0 21.70 21.60 21.70 21.25 22.20 1,967,514 42,506,299 21.604 10.40 10.35 10.40 10.18 10.63 4,107,134 10.349 -0.91%
2016-12-14 0 21.90 21.90 22.00 21.75 22.35 1,336,730 29,342,063 21.951 10.49 10.49 10.54 10.42 10.71 2,790,389 10.515 -1.57%
2016-12-13 0 22.25 21.95 22.25 21.60 22.35 1,579,094 34,860,842 22.076 10.66 10.52 10.66 10.35 10.71 3,296,317 10.576 2.30%
2016-12-12 0 21.75 21.75 21.80 21.60 22.00 1,437,789 31,253,484 21.737 10.42 10.42 10.44 10.35 10.54 3,001,347 10.413 -1.81%
2016-12-09 0 22.15 22.15 22.20 21.95 22.55 1,803,901 39,925,739 22.133 10.61 10.61 10.63 10.52 10.80 3,765,596 10.603 -0.23%
2016-12-08 0 22.20 22.10 22.20 21.70 22.30 1,168,006 25,826,447 22.112 10.63 10.59 10.63 10.40 10.68 2,438,182 10.593 1.83%
2016-12-07 0 21.80 21.70 21.80 21.25 21.80 1,615,553 35,025,382 21.680 10.44 10.40 10.44 10.18 10.44 3,372,424 10.386 2.35%
2016-12-06 0 21.30 21.30 21.35 21.15 21.60 947,246 20,256,974 21.385 10.20 10.20 10.23 10.13 10.35 1,977,351 10.245 -1.16%
2016-12-05 0 21.55 21.40 21.55 21.05 21.65 810,136 17,383,610 21.458 10.32 10.25 10.32 10.08 10.37 1,691,138 10.279 0.00%
2016-12-02 0 21.55 21.55 21.60 21.40 21.90 2,331,854 50,514,737 21.663 10.32 10.32 10.35 10.25 10.49 4,867,684 10.378 0.00%
2016-12-01 0 21.55 21.55 21.60 21.35 21.90 1,935,688 41,807,083 21.598 10.32 10.32 10.35 10.23 10.49 4,040,698 10.347 -2.93%
2016-11-30 0 22.20 22.10 22.20 20.95 22.20 4,066,269 88,574,031 21.783 10.63 10.59 10.63 10.04 10.63 8,488,229 10.435 6.22%
2016-11-29 0 20.90 20.85 20.90 20.70 21.05 1,389,141 29,057,759 20.918 10.01 9.988 10.01 9.916 10.08 2,899,795 10.021 0.24%
2016-11-28 0 20.85 20.85 21.00 20.80 21.20 1,477,238 30,942,450 20.946 9.988 9.988 10.06 9.964 10.16 3,083,695 10.034 -0.24%
2016-11-25 0 20.90 20.90 20.95 20.80 21.05 732,179 15,337,105 20.947 10.01 10.01 10.04 9.964 10.08 1,528,404 10.035 0.00%
2016-11-24 0 20.90 20.90 20.95 20.80 21.10 1,059,000 22,154,275 20.920 10.01 10.01 10.04 9.964 10.11 2,210,635 10.022 -1.42%
2016-11-23 0 21.20 21.20 21.30 21.05 21.35 1,361,456 28,901,570 21.228 10.16 10.16 10.20 10.08 10.23 2,842,004 10.169 -0.24%
2016-11-22 0 21.25 21.25 21.30 20.95 21.30 1,478,000 31,262,875 21.152 10.18 10.18 10.20 10.04 10.20 3,085,286 10.133 1.19%
2016-11-21 0 21.00 21.00 21.10 20.75 21.20 1,207,280 25,395,169 21.035 10.06 10.06 10.11 9.940 10.16 2,520,165 10.077 1.20%
2016-11-18 0 20.75 20.75 20.80 20.55 20.95 2,844,830 59,010,767 20.743 9.940 9.940 9.964 9.844 10.04 5,938,508 9.9370 -1.43%
2016-11-17 0 21.05 20.95 21.05 20.50 21.15 3,371,048 70,277,494 20.847 10.08 10.04 10.08 9.820 10.13 7,036,974 9.9869 -0.47%
2016-11-16 0 21.15 21.15 21.25 21.05 21.60 1,917,600 40,749,542 21.250 10.13 10.13 10.18 10.08 10.35 4,002,939 10.180 -0.24%
2016-11-15 0 21.20 21.15 21.20 20.55 21.25 3,269,906 68,757,894 21.027 10.16 10.13 10.16 9.844 10.18 6,825,843 10.073 -0.24%
2016-11-14 0 21.25 21.25 21.30 21.15 21.85 3,492,437 74,377,062 21.297 10.18 10.18 10.20 10.13 10.47 7,290,370 10.202 -2.97%
2016-11-11 0 21.90 21.90 21.95 21.60 22.10 2,863,940 62,479,446 21.816 10.49 10.49 10.52 10.35 10.59 5,978,399 10.451 -1.57%
2016-11-10 0 22.25 22.20 22.25 22.15 22.60 2,385,362 53,201,475 22.303 10.66 10.63 10.66 10.61 10.83 4,979,380 10.684 -0.67%
2016-11-09 0 22.40 22.30 22.40 21.40 22.70 3,446,900 75,873,562 22.012 10.73 10.68 10.73 10.25 10.87 7,195,313 10.545 -0.88%
2016-11-08 0 22.60 22.60 22.65 22.60 23.15 1,949,842 44,264,455 22.702 10.83 10.83 10.85 10.83 11.09 4,070,244 10.875 -1.09%
2016-11-07 0 22.85 22.85 22.90 22.70 24.00 9,790,700 224,655,557 22.946 10.95 10.95 10.97 10.87 11.50 20,437,828 10.992 -6.92%
2016-11-04 0 24.55 24.55 24.65 24.50 24.85 585,005 14,425,334 24.658 11.76 11.76 11.81 11.74 11.90 1,221,183 11.813 -1.21%
2016-11-03 0 24.85 24.80 24.85 24.45 24.85 1,033,928 25,556,108 24.717 11.90 11.88 11.90 11.71 11.90 2,158,297 11.841 1.64%
2016-11-02 0 24.45 24.40 24.45 24.15 24.90 1,298,135 31,624,353 24.361 11.71 11.69 11.71 11.57 11.93 2,709,823 11.670 -0.81%
2016-11-01 0 24.65 24.60 24.65 24.50 25.00 1,410,469 34,823,205 24.689 11.81 11.78 11.81 11.74 11.98 2,944,317 11.827 0.41%
2016-10-31 0 24.55 24.55 24.70 24.30 24.80 1,055,952 25,949,213 24.574 11.76 11.76 11.83 11.64 11.88 2,204,272 11.772 -0.81%
2016-10-28 0 24.75 24.70 24.75 24.45 25.20 1,416,796 34,899,536 24.633 11.86 11.83 11.86 11.71 12.07 2,957,524 11.800 -0.60%
2016-10-27 0 24.90 24.80 24.90 24.70 25.25 1,240,331 30,830,533 24.857 11.93 11.88 11.93 11.83 12.10 2,589,158 11.908 -0.40%
2016-10-26 0 25.00 24.90 25.00 24.85 25.20 1,667,769 41,701,364 25.004 11.98 11.93 11.98 11.90 12.07 3,481,424 11.978 0.20%
2016-10-25 0 24.95 24.90 24.95 24.75 25.15 1,217,250 30,326,762 24.914 11.95 11.93 11.95 11.86 12.05 2,540,977 11.935 0.60%
2016-10-24 0 24.80 24.80 24.85 24.70 25.25 1,911,950 47,496,256 24.842 11.88 11.88 11.90 11.83 12.10 3,991,145 11.900 2.27%
2016-10-20 0 24.25 24.25 24.35 24.15 24.60 1,578,618 38,311,979 24.269 11.62 11.62 11.66 11.57 11.78 3,295,323 11.626 -0.61%
2016-10-19 0 24.40 24.40 24.45 24.05 24.60 1,614,184 39,151,359 24.255 11.69 11.69 11.71 11.52 11.78 3,369,567 11.619 -0.20%
2016-10-18 0 24.45 24.40 24.45 24.10 24.55 1,607,008 39,167,475 24.373 11.71 11.69 11.71 11.55 11.76 3,354,587 11.676 0.82%
2016-10-17 0 24.25 24.20 24.25 24.00 24.40 1,901,297 46,064,707 24.228 11.62 11.59 11.62 11.50 11.69 3,968,907 11.606 0.41%
2016-10-14 0 24.15 24.10 24.15 23.90 24.35 1,168,387 28,227,209 24.159 11.57 11.55 11.57 11.45 11.66 2,438,977 11.573 -0.41%
2016-10-13 0 24.25 24.15 24.25 24.00 24.45 1,829,904 44,244,986 24.179 11.62 11.57 11.62 11.50 11.71 3,819,876 11.583 0.41%
2016-10-12 0 24.15 24.00 24.15 23.65 24.60 3,486,600 83,292,038 23.889 11.57 11.50 11.57 11.33 11.78 7,278,186 11.444 -1.63%
2016-10-11 0 24.55 24.50 24.55 24.00 25.25 2,937,077 71,445,048 24.325 11.76 11.74 11.76 11.50 12.10 6,131,071 11.653 -1.21%
2016-10-07 0 24.85 24.85 24.90 24.60 25.20 3,538,028 87,865,047 24.834 11.90 11.90 11.93 11.78 12.07 7,385,540 11.897 -1.39%
2016-10-06 0 25.20 25.20 25.25 25.00 25.40 2,464,845 62,163,988 25.220 12.07 12.07 12.10 11.98 12.17 5,145,299 12.082 0.60%
2016-10-05 0 25.05 25.05 25.15 24.90 25.30 944,049 23,650,146 25.052 12.00 12.00 12.05 11.93 12.12 1,970,677 12.001 -0.99%
2016-10-04 0 25.30 25.10 25.30 24.65 25.40 2,287,371 57,305,005 25.053 12.12 12.02 12.12 11.81 12.17 4,774,827 12.001 0.40%
2016-10-03 0 25.20 25.15 25.20 24.80 25.55 1,043,618 26,164,733 25.071 12.07 12.05 12.07 11.88 12.24 2,178,525 12.010 -0.79%
2016-09-30 0 25.40 25.25 25.40 24.70 25.50 2,839,951 71,489,389 25.173 12.17 12.10 12.17 11.83 12.22 5,928,323 12.059 -0.39%
2016-09-29 0 25.50 25.45 25.50 25.00 26.00 1,047,151 26,623,292 25.425 12.22 12.19 12.22 11.98 12.46 2,185,900 12.180 0.39%
2016-09-28 0 25.40 25.25 25.40 25.00 25.50 1,095,954 27,606,013 25.189 12.17 12.10 12.17 11.98 12.22 2,287,775 12.067 -0.20%
2016-09-27 0 25.45 25.25 25.45 24.75 25.45 1,215,887 30,686,733 25.238 12.19 12.10 12.19 11.86 12.19 2,538,132 12.090 1.39%
2016-09-26 0 25.10 25.05 25.10 24.85 25.35 1,541,500 38,709,561 25.112 12.02 12.00 12.02 11.90 12.14 3,217,841 12.030 -0.79%
2016-09-23 0 25.30 25.20 25.30 25.05 25.60 2,707,652 68,385,570 25.256 12.12 12.07 12.12 12.00 12.26 5,652,152 12.099 -0.39%
2016-09-22 0 25.40 25.35 25.45 24.85 25.60 3,189,883 80,406,610 25.207 12.17 12.14 12.19 11.90 12.26 6,658,797 12.075 2.83%
2016-09-21 0 24.70 24.70 24.80 24.70 25.00 1,928,731 47,848,537 24.808 11.83 11.83 11.88 11.83 11.98 4,026,175 11.884 -1.20%
2016-09-20 0 25.00 24.90 25.00 24.15 25.00 2,772,272 68,798,010 24.816 11.98 11.93 11.98 11.57 11.98 5,787,045 11.888 3.73%
2016-09-19 0 24.10 24.10 24.20 23.50 24.30 2,303,515 55,455,747 24.074 11.55 11.55 11.59 11.26 11.64 4,808,527 11.533 1.26%
2016-09-15 0 23.80 23.80 23.85 23.55 24.00 3,991,389 94,923,009 23.782 11.40 11.40 11.43 11.28 11.50 8,331,919 11.393 1.49%
2016-09-14 0 23.45 23.45 23.50 23.20 23.85 2,953,258 69,209,711 23.435 11.23 11.23 11.26 11.11 11.43 6,164,848 11.227 1.08%
2016-09-13 0 23.20 23.20 23.30 23.05 23.65 2,670,854 62,341,403 23.341 11.11 11.11 11.16 11.04 11.33 5,575,337 11.182 -0.43%
2016-09-12 0 23.30 23.25 23.30 23.15 23.60 2,672,255 62,216,254 23.282 11.16 11.14 11.16 11.09 11.31 5,578,262 11.153 -2.31%
2016-09-09 0 23.85 23.80 23.85 23.75 24.20 3,027,811 72,596,200 23.976 11.43 11.40 11.43 11.38 11.59 6,320,476 11.486 1.06%
2016-09-08 0 23.60 23.55 23.60 23.35 23.75 2,649,208 62,523,308 23.601 11.31 11.28 11.31 11.19 11.38 5,530,152 11.306 0.43%
2016-09-07 0 23.50 23.50 23.55 23.25 23.70 1,871,592 44,055,772 23.539 11.26 11.26 11.28 11.14 11.35 3,906,899 11.276 0.21%
2016-09-06 0 23.45 23.40 23.45 22.90 23.65 1,459,331 34,221,565 23.450 11.23 11.21 11.23 10.97 11.33 3,046,315 11.234 1.74%
2016-09-05 0 23.05 23.05 23.10 22.55 23.25 2,273,520 52,425,010 23.059 11.04 11.04 11.07 10.80 11.14 4,745,913 11.046 1.99%
2016-09-02 0 22.60 22.55 22.60 22.25 22.70 1,572,482 35,517,540 22.587 10.83 10.80 10.83 10.66 10.87 3,282,515 10.820 1.12%
2016-09-01 0 22.65 22.60 22.65 22.35 22.85 1,765,738 39,877,357 22.584 10.71 10.68 10.71 10.56 10.80 3,735,407 10.676 0.44%
2016-08-31 0 22.55 22.55 22.75 22.45 22.75 2,476,582 55,928,312 22.583 10.66 10.66 10.75 10.61 10.75 5,239,193 10.675 -0.22%
2016-08-30 0 22.60 22.60 22.75 22.40 22.80 1,066,451 24,126,753 22.623 10.68 10.68 10.75 10.59 10.78 2,256,070 10.694 -0.44%
2016-08-29 0 22.70 22.60 22.70 22.45 22.95 566,500 12,802,962 22.600 10.73 10.68 10.73 10.61 10.85 1,198,427 10.683 -0.44%
2016-08-26 0 22.80 22.80 22.90 22.55 22.95 1,161,530 26,412,973 22.740 10.78 10.78 10.82 10.66 10.85 2,457,209 10.749 -0.44%
2016-08-25 0 22.90 22.75 22.90 22.65 23.00 1,868,599 42,667,324 22.834 10.82 10.75 10.82 10.71 10.87 3,953,009 10.794 1.10%
2016-08-24 0 22.65 22.50 22.65 22.30 22.85 1,437,459 32,498,305 22.608 10.71 10.64 10.71 10.54 10.80 3,040,935 10.687 -0.22%
2016-08-23 0 22.70 22.65 22.70 22.35 22.70 2,518,624 56,686,258 22.507 10.73 10.71 10.73 10.56 10.73 5,328,132 10.639 0.89%
2016-08-22 0 22.50 22.35 22.50 22.15 22.70 1,201,500 26,836,095 22.335 10.64 10.56 10.64 10.47 10.73 2,541,765 10.558 -0.88%
2016-08-19 0 22.70 22.60 22.70 22.30 22.90 1,863,561 42,129,560 22.607 10.73 10.68 10.73 10.54 10.82 3,942,351 10.686 -0.22%
2016-08-18 0 22.75 22.65 22.75 22.40 23.05 3,213,045 73,230,200 22.792 10.75 10.71 10.75 10.59 10.90 6,797,176 10.774 0.22%
2016-08-17 0 22.70 22.65 22.70 22.05 22.75 2,793,767 62,952,552 22.533 10.73 10.71 10.73 10.42 10.75 5,910,196 10.652 2.02%
2016-08-16 0 22.25 22.25 22.35 22.10 22.60 1,659,965 37,209,282 22.416 10.52 10.52 10.56 10.45 10.68 3,511,645 10.596 -0.22%
2016-08-15 0 22.30 22.20 22.30 22.00 22.40 987,000 21,938,707 22.228 10.54 10.49 10.54 10.40 10.59 2,087,992 10.507 -0.22%
2016-08-12 0 22.35 22.20 22.35 21.90 22.40 856,300 18,976,122 22.161 10.56 10.49 10.56 10.35 10.59 1,811,497 10.475 0.68%
2016-08-11 0 22.20 22.05 22.25 21.90 22.30 1,493,626 32,955,344 22.064 10.49 10.42 10.52 10.35 10.54 3,159,756 10.430 0.45%
2016-08-10 0 22.10 22.00 22.10 21.80 22.35 1,485,519 32,711,256 22.020 10.45 10.40 10.45 10.30 10.56 3,142,606 10.409 -0.67%
2016-08-09 0 22.25 22.15 22.25 22.05 22.40 2,018,250 44,827,712 22.211 10.52 10.47 10.52 10.42 10.59 4,269,595 10.499 0.91%
2016-08-08 0 22.05 22.05 22.10 21.35 22.30 2,511,854 55,328,900 22.027 10.42 10.42 10.45 10.09 10.54 5,313,811 10.412 3.28%
2016-08-05 0 21.35 21.30 21.35 21.10 21.45 2,105,075 44,857,107 21.309 10.09 10.07 10.09 9.974 10.14 4,453,272 10.073 1.43%
2016-08-04 0 21.05 21.00 21.05 20.85 21.50 952,000 19,980,200 20.988 9.950 9.927 9.950 9.856 10.16 2,013,950 9.9209 -0.24%
2016-08-03 0 21.10 21.05 21.10 20.75 21.30 3,626,570 76,152,681 20.999 9.974 9.950 9.974 9.809 10.07 7,671,985 9.9261 -1.17%
2016-08-01 0 21.35 21.25 21.35 21.20 21.50 3,448,132 73,462,354 21.305 10.09 10.04 10.09 10.02 10.16 7,294,501 10.071 0.71%
2016-07-29 0 21.20 21.15 21.20 21.00 21.60 2,328,708 49,367,338 21.199 10.02 9.998 10.02 9.927 10.21 4,926,366 10.021 -0.93%
2016-07-28 0 21.40 21.30 21.40 21.00 21.60 2,443,000 52,095,725 21.324 10.12 10.07 10.12 9.927 10.21 5,168,150 10.080 1.90%
2016-07-27 0 21.00 20.95 21.00 20.75 21.20 1,753,869 36,800,800 20.983 9.927 9.903 9.927 9.809 10.02 3,710,298 9.9186 0.00%
2016-07-26 0 21.00 20.95 21.00 20.90 21.30 3,760,132 79,168,936 21.055 9.927 9.903 9.927 9.879 10.07 7,954,534 9.9527 0.24%
2016-07-25 0 20.95 20.90 20.95 20.75 21.00 1,241,137 25,944,246 20.904 9.903 9.879 9.903 9.809 9.927 2,625,617 9.8812 0.48%
2016-07-22 0 20.85 20.80 20.90 20.70 21.05 1,910,573 39,897,577 20.883 9.856 9.832 9.879 9.785 9.950 4,041,805 9.8712 0.24%
2016-07-21 0 20.80 20.80 20.85 20.40 21.05 4,659,006 96,731,765 20.762 9.832 9.832 9.856 9.643 9.950 9,856,097 9.8144 2.46%
2016-07-20 0 20.30 20.25 20.30 19.98 20.40 3,413,672 69,160,879 20.260 9.596 9.572 9.596 9.445 9.643 7,221,601 9.5769 1.70%
2016-07-19 0 19.96 19.90 19.94 19.78 20.15 2,574,965 51,382,461 19.955 9.435 9.407 9.426 9.350 9.525 5,447,322 9.4326 -0.10%
2016-07-18 0 19.98 19.96 20.00 19.86 20.10 2,946,250 58,838,282 19.971 9.445 9.435 9.454 9.388 9.501 6,232,772 9.4401 0.91%
2016-07-15 0 19.80 19.78 19.80 19.72 19.98 2,543,968 50,520,867 19.859 9.360 9.350 9.360 9.322 9.445 5,381,748 9.3874 0.20%
2016-07-14 0 19.76 19.66 19.76 19.58 19.78 1,088,587 21,401,665 19.660 9.341 9.293 9.341 9.256 9.350 2,302,899 9.2934 0.41%
2016-07-13 0 19.68 19.58 19.68 19.56 19.82 1,055,523 20,743,123 19.652 9.303 9.256 9.303 9.246 9.369 2,232,952 9.2896 0.20%
2016-07-12 0 19.64 19.62 19.68 19.38 19.72 1,124,621 21,999,967 19.562 9.284 9.274 9.303 9.161 9.322 2,379,128 9.2471 0.61%
2016-07-11 0 19.52 19.46 19.56 19.30 19.56 1,312,780 25,542,442 19.457 9.227 9.199 9.246 9.123 9.246 2,777,177 9.1973 1.67%
2016-07-08 0 19.20 19.20 19.26 19.08 19.30 703,881 13,533,894 19.228 9.076 9.076 9.104 9.019 9.123 1,489,056 9.0889 -0.31%
2016-07-07 0 19.26 19.18 19.28 18.98 19.38 909,668 17,466,427 19.201 9.104 9.066 9.114 8.972 9.161 1,924,397 9.0763 0.73%
2016-07-06 0 19.12 19.06 19.14 18.90 19.22 743,087 14,151,391 19.044 9.038 9.010 9.048 8.934 9.085 1,571,996 9.0022 -0.62%
2016-07-05 0 19.24 19.24 19.32 19.18 19.48 897,459 17,308,484 19.286 9.095 9.095 9.133 9.066 9.208 1,898,569 9.1166 -0.82%
2016-07-04 0 19.40 19.40 19.42 19.24 19.84 2,485,616 48,500,851 19.513 9.170 9.170 9.180 9.095 9.378 5,258,304 9.2237 1.68%
2016-06-30 0 19.08 19.02 19.16 18.92 19.24 1,509,581 28,877,440 19.129 9.019 8.991 9.057 8.944 9.095 3,193,509 9.0425 1.06%
2016-06-29 0 18.88 18.86 18.90 18.50 19.00 1,562,956 29,529,285 18.893 8.925 8.915 8.934 8.745 8.981 3,306,423 8.9309 2.05%
2016-06-28 0 18.50 18.50 18.54 18.40 18.56 1,881,620 34,786,497 18.488 8.745 8.745 8.764 8.698 8.773 3,980,555 8.7391 0.00%
2016-06-27 0 18.50 18.48 18.50 18.28 18.56 1,219,120 22,491,965 18.449 8.745 8.736 8.745 8.641 8.773 2,579,040 8.7211 0.22%
2016-06-24 0 18.46 18.48 18.50 17.94 18.84 4,095,101 75,159,433 18.353 8.726 8.736 8.745 8.480 8.906 8,663,159 8.6758 -1.39%
2016-06-23 0 18.72 18.72 18.78 18.70 18.90 907,304 17,039,914 18.781 8.849 8.849 8.877 8.840 8.934 1,919,396 8.8777 0.21%
2016-06-22 0 18.68 18.68 18.74 18.60 18.84 2,268,458 42,445,324 18.711 8.830 8.830 8.858 8.792 8.906 4,798,908 8.8448 -0.11%
2016-06-21 0 18.70 18.70 18.72 18.60 18.96 1,402,642 26,260,257 18.722 8.840 8.840 8.849 8.792 8.962 2,967,280 8.8499 -0.85%
2016-06-20 0 18.86 18.84 18.88 18.80 19.02 2,737,087 51,624,282 18.861 8.915 8.906 8.925 8.887 8.991 5,790,290 8.9157 -0.21%
2016-06-17 0 18.90 18.86 18.88 18.80 19.18 2,439,706 46,098,285 18.895 8.934 8.915 8.925 8.887 9.066 5,161,182 8.9317 -0.63%
2016-06-16 0 19.02 19.00 19.04 18.92 19.16 1,765,204 33,533,191 18.997 8.991 8.981 9.000 8.944 9.057 3,734,277 8.9798 -0.83%
2016-06-15 0 19.18 19.18 19.26 18.76 19.26 2,174,400 41,526,318 19.098 9.066 9.066 9.104 8.868 9.104 4,599,929 9.0276 0.95%
2016-06-14 0 19.00 18.98 19.02 18.80 19.02 1,244,087 23,583,706 18.957 8.981 8.972 8.991 8.887 8.991 2,631,858 8.9609 0.74%
2016-06-13 0 18.86 18.82 18.88 18.70 19.10 1,418,150 26,661,900 18.800 8.915 8.896 8.925 8.840 9.029 3,000,087 8.8870 -1.98%
2016-06-10 0 19.24 19.20 19.28 19.14 19.50 1,057,387 20,361,955 19.257 9.095 9.076 9.114 9.048 9.218 2,236,895 9.1028 -0.82%
2016-06-08 0 19.40 19.36 19.42 19.30 19.54 1,512,300 29,396,959 19.439 9.170 9.152 9.180 9.123 9.237 3,199,261 9.1887 -0.72%
2016-06-07 0 19.54 19.48 19.50 19.32 19.64 1,701,462 33,193,535 19.509 9.237 9.208 9.218 9.133 9.284 3,599,432 9.2219 0.31%
2016-06-06 0 19.48 19.46 19.48 19.38 19.70 1,170,536 22,788,073 19.468 9.208 9.199 9.208 9.161 9.312 2,476,261 9.2026 -0.61%
2016-06-03 0 19.60 19.58 19.60 19.46 19.74 1,237,765 24,243,923 19.587 9.265 9.256 9.265 9.199 9.331 2,618,484 9.2588 -0.10%
2016-06-02 0 19.62 19.58 19.66 19.52 19.66 1,047,738 20,537,519 19.602 9.274 9.256 9.293 9.227 9.293 2,216,483 9.2658 0.51%
2016-06-01 0 19.52 19.46 19.58 19.34 19.58 1,694,435 32,945,555 19.443 9.227 9.199 9.256 9.142 9.256 3,584,566 9.1909 0.51%
2016-05-31 0 19.42 19.36 19.40 19.14 19.64 1,667,231 32,420,566 19.446 9.180 9.152 9.170 9.048 9.284 3,527,016 9.1921 1.15%
2016-05-30 0 19.20 19.14 19.24 19.06 19.30 1,011,974 19,374,683 19.145 9.076 9.048 9.095 9.010 9.123 2,140,824 9.0501 0.42%
2016-05-27 0 19.12 19.10 19.16 19.00 19.22 1,044,500 19,964,105 19.114 9.038 9.029 9.057 8.981 9.085 2,209,633 9.0350 0.10%
2016-05-26 0 19.10 19.10 19.20 18.94 19.24 1,491,402 28,530,466 19.130 9.029 9.029 9.076 8.953 9.095 3,155,051 9.0428 0.42%
2016-05-25 0 19.02 19.00 19.06 18.88 19.36 1,684,547 32,201,260 19.116 8.991 8.981 9.010 8.925 9.152 3,563,648 9.0360 -0.42%
2016-05-24 0 19.10 19.12 19.16 18.88 19.38 791,087 15,059,311 19.036 9.029 9.038 9.057 8.925 9.161 1,673,539 8.9985 -1.04%
2016-05-23 0 19.30 19.18 19.32 19.16 19.50 613,950 11,846,351 19.295 9.123 9.066 9.133 9.057 9.218 1,298,807 9.1209 1.37%
2016-05-20 0 19.04 19.10 19.12 18.78 19.34 1,593,287 30,488,409 19.136 9.000 9.029 9.038 8.877 9.142 3,370,588 9.0454 0.42%
2016-05-19 0 18.96 18.90 19.02 18.88 19.08 862,985 16,362,855 18.961 8.962 8.934 8.991 8.925 9.019 1,825,639 8.9628 -1.25%
2016-05-18 0 19.20 19.18 19.22 18.98 19.22 1,459,806 27,929,886 19.133 9.076 9.066 9.085 8.972 9.085 3,088,210 9.0440 -1.23%
2016-05-17 0 19.44 19.40 19.44 19.00 19.50 693,500 13,355,685 19.258 9.189 9.170 9.189 8.981 9.218 1,467,095 9.1035 2.10%
2016-05-16 0 19.04 19.02 19.06 18.84 19.88 805,500 15,324,185 19.024 9.000 8.991 9.010 8.906 9.397 1,704,030 8.9929 -0.10%
2016-05-13 0 19.06 19.00 19.12 18.96 19.20 2,045,020 38,943,832 19.043 9.010 8.981 9.038 8.962 9.076 4,326,226 9.0018 -0.73%
2016-05-12 0 19.20 19.18 19.20 19.12 19.36 1,293,443 24,879,460 19.235 9.076 9.066 9.076 9.038 9.152 2,736,270 9.0925 -1.34%
2016-05-11 0 19.46 19.44 19.52 19.30 19.86 1,204,150 23,411,901 19.443 9.199 9.189 9.227 9.123 9.388 2,547,371 9.1906 -0.46%
2016-05-10 0 20.15 20.05 20.20 20.05 20.30 1,077,364 21,718,383 20.159 9.241 9.195 9.264 9.195 9.310 2,349,105 9.2454 0.25%
2016-05-09 0 20.10 20.10 20.25 20.05 20.70 1,364,000 27,663,174 20.281 9.218 9.218 9.287 9.195 9.494 2,974,092 9.3014 -0.99%
2016-05-06 0 20.30 20.25 20.35 20.25 20.75 2,979,875 60,677,887 20.363 9.310 9.287 9.333 9.287 9.517 6,497,376 9.3388 -2.64%
2016-05-05 0 20.85 20.80 20.85 20.55 20.85 1,672,111 34,694,408 20.749 9.562 9.539 9.562 9.425 9.562 3,645,903 9.5160 -0.71%
2016-05-04 0 21.00 20.90 21.00 20.70 21.05 1,581,292 33,014,258 20.878 9.631 9.585 9.631 9.494 9.654 3,447,879 9.5752 -0.47%
2016-05-03 0 21.10 21.05 21.10 20.85 21.30 2,268,812 47,985,666 21.150 9.677 9.654 9.677 9.562 9.769 4,946,961 9.7000 -0.24%
2016-04-29 0 21.15 21.10 21.20 21.00 21.30 1,155,720 24,442,887 21.149 9.700 9.677 9.723 9.631 9.769 2,519,954 9.6997 -0.94%
2016-04-28 0 21.35 21.35 21.40 21.20 21.75 2,243,995 47,981,060 21.382 9.792 9.792 9.815 9.723 9.975 4,892,849 9.8064 -0.93%
2016-04-27 0 21.55 21.50 21.65 21.50 21.75 887,738 19,168,453 21.592 9.883 9.860 9.929 9.860 9.975 1,935,641 9.9029 -1.60%
2016-04-26 0 21.90 21.70 21.90 21.50 21.90 1,299,917 28,248,040 21.731 10.04 9.952 10.04 9.860 10.04 2,834,364 9.9663 0.23%
2016-04-25 0 21.85 21.75 21.85 21.65 21.95 809,880 17,659,116 21.805 10.02 9.975 10.02 9.929 10.07 1,765,878 10.000 1.16%
2016-04-22 0 21.60 21.55 21.70 21.40 21.70 913,480 19,694,452 21.560 9.906 9.883 9.952 9.815 9.952 1,991,769 9.8879 -0.92%
2016-04-21 0 21.80 21.80 21.85 21.65 21.90 1,652,018 35,979,218 21.779 9.998 9.998 10.02 9.929 10.04 3,602,092 9.9884 0.46%
2016-04-20 0 21.70 21.65 21.70 21.45 21.90 3,366,286 72,681,809 21.591 9.952 9.929 9.952 9.838 10.04 7,339,914 9.9023 -0.69%
2016-04-19 0 21.85 21.80 21.90 21.40 22.25 1,186,156 25,944,352 21.873 10.02 9.998 10.04 9.815 10.20 2,586,317 10.031 -0.23%
2016-04-18 0 21.90 21.80 21.95 21.50 22.00 1,130,009 24,682,019 21.842 10.04 9.998 10.07 9.860 10.09 2,463,893 10.017 -0.68%
2016-04-15 0 22.05 22.05 22.15 21.55 22.15 815,985 17,888,306 21.922 10.11 10.11 10.16 9.883 10.16 1,779,189 10.054 0.46%
2016-04-14 0 21.95 21.85 21.95 21.85 22.30 2,397,362 52,676,540 21.973 10.07 10.02 10.07 10.02 10.23 5,227,254 10.077 1.15%
2016-04-13 0 21.70 21.70 21.80 21.25 21.80 2,304,104 49,876,615 21.647 9.952 9.952 9.998 9.746 9.998 5,023,912 9.9278 2.36%
2016-04-12 0 21.20 21.15 21.25 20.80 21.35 2,003,437 42,468,288 21.198 9.723 9.700 9.746 9.539 9.792 4,368,332 9.7219 -0.47%
2016-04-11 0 21.30 21.15 21.35 20.90 21.40 1,667,866 35,302,217 21.166 9.769 9.700 9.792 9.585 9.815 3,636,647 9.7074 1.67%
2016-04-08 0 20.95 20.85 21.00 20.70 21.05 1,554,784 32,522,607 20.918 9.608 9.562 9.631 9.494 9.654 3,390,081 9.5935 -0.24%
2016-04-07 0 21.00 20.95 21.00 20.85 21.20 1,208,082 25,325,596 20.963 9.631 9.608 9.631 9.562 9.723 2,634,125 9.6144 0.24%
2016-04-06 0 20.95 20.85 21.00 20.65 21.25 1,376,000 28,778,551 20.915 9.608 9.562 9.631 9.471 9.746 3,000,257 9.5920 -0.48%
2016-04-05 0 21.05 21.00 21.05 20.70 21.50 1,367,647 28,637,071 20.939 9.654 9.631 9.654 9.494 9.860 2,982,044 9.6032 -0.94%
2016-04-01 0 21.25 21.10 21.20 20.85 21.35 2,171,282 45,855,208 21.119 9.746 9.677 9.723 9.562 9.792 4,734,305 9.6857 -0.23%
2016-03-31 0 21.30 21.15 21.40 21.15 21.55 2,759,331 58,707,442 21.276 9.769 9.700 9.815 9.700 9.883 6,016,498 9.7577 1.19%
2016-03-30 0 21.05 21.00 21.10 20.75 21.15 2,240,864 46,887,134 20.924 9.654 9.631 9.677 9.517 9.700 4,886,023 9.5962 2.68%
2016-03-29 0 20.50 20.45 20.50 20.30 20.80 1,500,896 30,742,166 20.483 9.402 9.379 9.402 9.310 9.539 3,272,582 9.3939 -0.97%
2016-03-24 0 20.70 20.70 20.75 20.50 21.10 2,466,129 51,050,305 20.701 9.494 9.494 9.517 9.402 9.677 5,377,195 9.4939 -2.36%
2016-03-23 0 21.20 21.20 21.30 21.15 21.65 3,298,647 70,230,018 21.291 9.723 9.723 9.769 9.700 9.929 7,192,433 9.7644 -0.24%
2016-03-22 0 21.25 21.25 21.35 20.95 21.50 2,488,583 52,950,413 21.277 9.746 9.746 9.792 9.608 9.860 5,426,154 9.7584 0.24%
2016-03-21 0 21.20 21.15 21.20 20.75 21.35 2,625,708 55,450,868 21.118 9.723 9.700 9.723 9.517 9.792 5,725,144 9.6855 0.47%
2016-03-18 0 21.10 21.00 21.05 20.65 21.50 10,065,141 212,736,902 21.136 9.677 9.631 9.654 9.471 9.860 21,946,225 9.6936 0.48%
2016-03-17 0 21.00 20.85 20.90 20.80 21.05 3,243,423 67,982,745 20.960 9.631 9.562 9.585 9.539 9.654 7,072,021 9.6129 1.94%
2016-03-16 0 20.60 20.55 20.65 20.45 20.80 1,610,359 33,282,102 20.668 9.448 9.425 9.471 9.379 9.539 3,511,257 9.4787 -0.24%
2016-03-15 0 20.65 20.60 20.65 20.30 20.85 2,624,976 54,260,990 20.671 9.471 9.448 9.471 9.310 9.562 5,723,548 9.4803 1.47%
2016-03-14 0 20.35 20.15 20.30 19.96 20.70 4,096,000 82,788,298 20.212 9.333 9.241 9.310 9.154 9.494 8,930,996 9.2698 3.72%
2016-03-11 0 19.62 19.62 19.70 19.36 19.72 1,225,690 24,014,035 19.592 8.998 8.998 9.035 8.879 9.044 2,672,518 8.9855 1.13%
2016-03-10 0 19.40 19.40 19.42 19.40 19.76 1,923,968 37,641,942 19.565 8.897 8.897 8.907 8.897 9.062 4,195,056 8.9729 -1.12%
2016-03-09 0 19.62 19.60 19.72 19.34 19.72 3,668,350 71,911,588 19.603 8.998 8.989 9.044 8.870 9.044 7,998,540 8.9906 -0.81%
2016-03-08 0 19.78 19.76 19.80 19.60 20.20 3,897,700 77,678,792 19.929 9.072 9.062 9.081 8.989 9.264 8,498,619 9.1402 -0.90%
2016-03-07 0 19.96 19.88 19.96 19.82 20.40 1,990,230 39,727,242 19.961 9.154 9.118 9.154 9.090 9.356 4,339,535 9.1547 1.32%
2016-03-04 0 19.70 19.62 19.70 19.48 19.76 1,957,013 38,347,760 19.595 9.035 8.998 9.035 8.934 9.062 4,267,108 8.9868 1.44%
2016-03-03 0 19.42 19.36 19.44 19.32 19.64 1,761,241 34,257,434 19.451 8.907 8.879 8.916 8.861 9.007 3,840,243 8.9206 0.31%
2016-03-02 0 19.36 19.28 19.44 18.78 19.62 2,993,842 58,101,297 19.407 8.879 8.842 8.916 8.613 8.998 6,527,830 8.9006 3.64%
2016-03-01 0 18.68 18.66 18.78 18.36 18.78 2,083,133 38,850,241 18.650 8.567 8.558 8.613 8.420 8.613 4,542,103 8.5534 2.30%
2016-02-29 0 18.26 18.26 18.34 18.12 18.50 2,466,636 45,145,311 18.302 8.375 8.375 8.411 8.310 8.485 5,378,300 8.3940 -1.30%
2016-02-26 0 18.50 18.44 18.58 18.12 18.58 1,091,080 20,074,487 18.399 8.485 8.457 8.521 8.310 8.521 2,379,012 8.4382 1.76%
2016-02-25 0 18.18 18.14 18.26 18.04 18.66 1,565,087 28,607,954 18.279 8.338 8.320 8.375 8.274 8.558 3,412,546 8.3832 -2.05%
2016-02-24 0 18.56 18.54 18.56 18.40 18.82 1,786,662 33,345,258 18.663 8.512 8.503 8.512 8.439 8.631 3,895,672 8.5596 -1.49%
2016-02-23 0 18.84 18.82 18.84 18.82 19.26 2,729,555 51,814,272 18.983 8.641 8.631 8.641 8.631 8.833 5,951,574 8.7060 -1.36%
2016-02-22 0 19.10 19.08 19.12 18.66 19.16 2,096,169 39,783,915 18.979 8.760 8.751 8.769 8.558 8.787 4,570,527 8.7044 1.49%
2016-02-19 0 18.82 18.78 18.82 18.48 18.90 1,681,793 31,539,168 18.753 8.631 8.613 8.631 8.475 8.668 3,667,013 8.6008 1.40%
2016-02-18 0 18.56 18.54 18.64 18.36 18.80 1,684,012 31,325,114 18.601 8.512 8.503 8.549 8.420 8.622 3,671,852 8.5311 2.09%
2016-02-17 0 18.18 18.24 18.28 18.08 18.56 1,861,150 33,979,960 18.258 8.338 8.365 8.384 8.292 8.512 4,058,087 8.3734 -0.87%
2016-02-16 0 18.34 18.32 18.38 18.06 18.56 1,997,601 36,615,994 18.330 8.411 8.402 8.430 8.283 8.512 4,355,607 8.4066 0.66%
2016-02-15 0 18.22 18.20 18.24 17.76 18.26 1,786,000 32,330,300 18.102 8.356 8.347 8.365 8.145 8.375 3,894,228 8.3021 3.88%
2016-02-12 0 17.54 17.50 17.56 17.50 17.90 2,056,532 36,278,217 17.640 8.044 8.026 8.053 8.026 8.209 4,484,102 8.0904 -1.79%
2016-02-11 0 17.86 17.82 17.88 17.66 18.96 3,601,403 64,548,159 17.923 8.191 8.173 8.200 8.099 8.696 7,852,568 8.2200 -1.11%
2016-02-05 0 18.06 17.96 18.02 17.12 18.10 3,700,000 65,908,220 17.813 8.283 8.237 8.264 7.852 8.301 8,067,550 8.1695 5.86%
2016-02-04 0 17.06 17.04 17.14 17.02 17.46 2,176,897 37,579,173 17.263 7.824 7.815 7.861 7.806 8.008 4,746,548 7.9172 0.59%
2016-02-03 0 16.96 16.90 17.00 16.66 17.08 3,137,526 52,792,513 16.826 7.778 7.751 7.797 7.641 7.833 6,841,121 7.7169 -1.28%
2016-02-02 0 17.18 17.16 17.20 17.16 17.46 2,030,285 35,055,551 17.266 7.879 7.870 7.888 7.870 8.008 4,426,872 7.9188 -1.83%
2016-02-01 0 17.50 17.50 17.56 17.40 18.32 1,759,157 30,890,874 17.560 8.026 8.026 8.053 7.980 8.402 3,835,699 8.0535 -2.13%
2016-01-29 0 17.88 17.78 17.90 17.20 18.16 2,569,500 45,474,175 17.698 8.200 8.154 8.209 7.888 8.329 5,602,587 8.1166 2.05%
2016-01-28 0 17.52 17.52 17.56 17.14 17.62 1,280,965 22,313,923 17.420 8.035 8.035 8.053 7.861 8.081 2,793,040 7.9891 1.39%
2016-01-27 0 17.28 17.26 17.28 17.20 17.56 1,931,454 33,401,851 17.294 7.925 7.916 7.925 7.888 8.053 4,211,379 7.9313 0.70%
2016-01-26 0 17.16 17.14 17.26 17.12 17.88 2,375,314 41,242,950 17.363 7.870 7.861 7.916 7.852 8.200 5,179,180 7.9632 -4.03%
2016-01-25 0 17.88 17.88 17.94 17.60 17.96 1,464,821 26,146,664 17.850 8.200 8.200 8.228 8.072 8.237 3,193,924 8.1864 1.48%
2016-01-22 0 17.62 17.62 17.64 17.48 17.98 4,050,095 71,386,536 17.626 8.081 8.081 8.090 8.017 8.246 8,830,904 8.0837 0.23%
2016-01-21 0 17.58 17.56 17.64 17.46 18.40 3,673,890 65,973,465 17.957 8.063 8.053 8.090 8.008 8.439 8,010,620 8.2358 -4.46%
2016-01-20 0 18.40 18.40 18.42 18.30 19.40 2,562,794 47,494,627 18.532 8.439 8.439 8.448 8.393 8.897 5,587,965 8.4994 -5.15%
2016-01-19 0 19.40 19.40 19.46 18.62 19.46 945,511 18,133,176 19.178 8.897 8.897 8.925 8.540 8.925 2,061,610 8.7956 1.57%
2016-01-18 0 19.10 19.08 19.12 19.06 19.40 3,513,735 67,443,281 19.194 8.760 8.751 8.769 8.741 8.897 7,661,415 8.8030 -1.55%
2016-01-15 0 19.40 19.40 19.42 19.20 19.42 3,203,702 61,766,122 19.280 8.897 8.897 8.907 8.806 8.907 6,985,413 8.8422 0.00%
2016-01-14 0 19.40 19.40 19.44 19.10 19.50 1,919,854 37,062,336 19.305 8.897 8.897 8.916 8.760 8.943 4,186,086 8.8537 -0.51%
2016-01-13 0 19.50 19.42 19.50 19.14 19.72 2,672,430 52,074,757 19.486 8.943 8.907 8.943 8.778 9.044 5,827,017 8.9368 1.46%
2016-01-12 0 19.22 19.24 19.28 18.86 19.30 5,667,505 108,010,601 19.058 8.815 8.824 8.842 8.650 8.852 12,357,536 8.7405 -0.83%
2016-01-11 0 19.38 19.38 19.48 19.12 19.80 2,266,387 43,963,657 19.398 8.888 8.888 8.934 8.769 9.081 4,941,673 8.8965 -2.32%
2016-01-08 0 19.84 19.84 19.86 19.82 20.20 3,561,226 70,952,620 19.924 9.099 9.099 9.108 9.090 9.264 7,764,965 9.1375 -2.02%
2016-01-07 0 20.25 20.20 20.30 19.84 20.65 3,663,445 73,912,537 20.176 9.287 9.264 9.310 9.099 9.471 7,987,845 9.2531 -2.17%
2016-01-06 0 20.70 20.65 20.70 20.50 20.95 1,390,941 28,715,337 20.645 9.494 9.471 9.494 9.402 9.608 3,032,834 9.4682 -0.48%
2016-01-05 0 20.80 20.85 20.90 20.75 21.20 1,217,380 25,422,825 20.883 9.539 9.562 9.585 9.517 9.723 2,654,399 9.5776 -0.48%
2016-01-04 0 20.90 20.85 20.90 20.65 21.25 934,152 19,501,644 20.876 9.585 9.562 9.585 9.471 9.746 2,036,843 9.5744 -1.18%
2015-12-31 0 21.15 21.20 21.25 21.10 21.60 1,565,692 33,190,929 21.199 9.700 9.723 9.746 9.677 9.906 3,413,865 9.7224 -1.63%
2015-12-30 0 21.50 21.40 21.50 21.40 21.60 866,749 18,608,444 21.469 9.860 9.815 9.860 9.815 9.906 1,889,876 9.8464 0.47%
2015-12-29 0 21.40 21.35 21.45 21.35 22.00 918,385 19,801,950 21.562 9.815 9.792 9.838 9.792 10.09 2,002,464 9.8888 0.47%
2015-12-28 0 21.30 21.25 21.35 21.25 21.70 505,936 10,838,188 21.422 9.769 9.746 9.792 9.746 9.952 1,103,152 9.8247 -0.47%
2015-12-24 0 21.40 21.40 21.45 21.35 21.60 334,692 7,186,762 21.473 9.815 9.815 9.838 9.792 9.906 729,769 9.8480 0.94%
2015-12-23 0 21.20 21.15 21.30 21.10 21.35 1,042,756 22,119,513 21.213 9.723 9.700 9.769 9.677 9.792 2,273,645 9.7287 0.95%
2015-12-22 0 21.00 21.00 21.15 20.85 21.25 1,616,884 33,951,225 20.998 9.631 9.631 9.700 9.562 9.746 3,525,485 9.6302 -0.94%
2015-12-21 0 21.20 21.20 21.25 21.00 21.35 1,039,371 22,031,259 21.197 9.723 9.723 9.746 9.631 9.792 2,266,264 9.7214 -0.24%
2015-12-18 0 21.25 21.20 21.40 20.95 21.40 1,366,692 29,051,048 21.256 9.746 9.723 9.815 9.608 9.815 2,979,961 9.7488 -0.47%
2015-12-17 0 21.35 21.25 21.45 21.20 21.55 773,934 16,524,372 21.351 9.792 9.746 9.838 9.723 9.883 1,687,500 9.7922 0.95%
2015-12-16 0 21.15 21.15 21.20 20.90 21.45 1,730,251 36,725,462 21.226 9.700 9.700 9.723 9.585 9.838 3,772,672 9.7346 1.68%
2015-12-15 0 20.80 20.75 20.80 20.65 21.05 3,108,441 64,698,462 20.814 9.539 9.517 9.539 9.471 9.654 6,777,704 9.5458 -0.24%
2015-12-14 0 20.85 20.80 21.00 20.50 21.10 2,155,146 44,822,961 20.798 9.562 9.539 9.631 9.402 9.677 4,699,121 9.5386 -1.65%
2015-12-11 0 21.20 21.20 21.25 21.00 21.30 2,050,543 43,315,272 21.124 9.723 9.723 9.746 9.631 9.769 4,471,043 9.6880 -0.70%
2015-12-10 0 21.35 21.35 21.45 21.30 21.70 2,130,906 45,732,225 21.461 9.792 9.792 9.838 9.769 9.952 4,646,268 9.8428 -1.39%
2015-12-09 0 21.65 21.60 21.65 21.30 21.80 2,392,988 51,771,857 21.635 9.929 9.906 9.929 9.769 9.998 5,217,717 9.9223 0.70%
2015-12-08 0 21.50 21.40 21.55 21.25 21.65 2,313,669 49,640,434 21.455 9.860 9.815 9.883 9.746 9.929 5,044,768 9.8400 0.47%
2015-12-07 0 21.40 21.40 21.45 21.30 21.60 1,166,500 25,005,669 21.436 9.815 9.815 9.838 9.769 9.906 2,543,459 9.8314 0.00%
2015-12-04 0 21.40 21.35 21.50 21.25 21.55 1,850,850 39,556,889 21.372 9.815 9.792 9.860 9.746 9.883 4,035,629 9.8019 -0.70%
2015-12-03 0 21.55 21.55 21.70 21.40 21.70 1,818,588 39,211,529 21.562 9.883 9.883 9.952 9.815 9.952 3,965,284 9.8887 -0.92%
2015-12-02 0 21.75 21.70 21.75 21.60 22.20 2,977,248 64,934,146 21.810 9.975 9.952 9.975 9.906 10.18 6,491,648 10.003 0.23%
2015-12-01 0 21.70 21.70 21.75 21.40 21.90 4,998,238 108,103,130 21.628 9.952 9.952 9.975 9.815 10.04 10,898,253 9.9193 -0.69%
2015-11-30 0 21.85 21.95 22.00 21.55 22.30 4,641,207 101,398,758 21.847 10.02 10.07 10.09 9.883 10.23 10,119,776 10.020 -1.58%
2015-11-27 0 22.20 22.15 22.20 22.05 22.45 1,659,500 36,830,537 22.194 10.18 10.16 10.18 10.11 10.30 3,618,405 10.179 -1.11%
2015-11-26 0 22.45 22.45 22.50 22.35 22.65 2,240,221 50,243,414 22.428 10.30 10.30 10.32 10.25 10.39 4,884,621 10.286 0.45%
2015-11-25 0 22.35 22.30 22.35 22.30 22.65 1,412,113 31,670,300 22.428 10.25 10.23 10.25 10.23 10.39 3,078,998 10.286 0.00%
2015-11-24 0 22.35 22.35 22.40 22.10 22.45 3,020,000 67,288,600 22.281 10.25 10.25 10.27 10.14 10.30 6,584,866 10.219 0.45%
2015-11-23 0 22.25 22.15 22.25 22.05 22.50 5,309,574 118,062,466 22.236 10.20 10.16 10.20 10.11 10.32 11,577,096 10.198 0.00%
2015-11-20 0 22.25 22.20 22.30 21.75 22.30 2,258,504 49,702,986 22.007 10.20 10.18 10.23 9.975 10.23 4,924,485 10.093 2.53%
2015-11-19 0 21.70 21.65 21.70 21.40 21.90 1,745,000 37,923,200 21.732 9.952 9.929 9.952 9.815 10.04 3,804,831 9.9671 0.93%
2015-11-18 0 21.50 21.45 21.50 21.30 21.90 2,993,674 64,381,949 21.506 9.860 9.838 9.860 9.769 10.04 6,527,464 9.8632 -1.38%
2015-11-17 0 21.80 21.70 21.85 21.65 22.10 2,976,793 64,997,420 21.835 9.998 9.952 10.02 9.929 10.14 6,490,656 10.014 0.69%
2015-11-16 0 21.65 21.55 21.65 21.40 21.70 3,032,900 65,574,898 21.621 9.929 9.883 9.929 9.815 9.952 6,612,993 9.9161 -0.46%
2015-11-13 0 21.75 21.65 21.75 21.65 22.40 21,144,472 456,571,165 21.593 9.975 9.929 9.975 9.929 10.27 46,103,809 9.9031 -2.90%
2015-11-12 0 22.40 22.30 22.40 22.10 22.45 1,383,526 30,863,456 22.308 10.27 10.23 10.27 10.14 10.30 3,016,666 10.231 0.90%
2015-11-11 0 22.20 22.10 22.20 22.00 22.25 1,550,193 34,399,482 22.190 10.18 10.14 10.18 10.09 10.20 3,380,070 10.177 1.14%
2015-11-10 0 21.95 21.90 22.10 21.90 22.35 3,099,500 68,415,125 22.073 10.07 10.04 10.14 10.04 10.25 6,758,209 10.123 -2.66%
2015-11-09 0 22.55 22.50 22.60 22.40 23.10 3,727,500 84,548,984 22.682 10.34 10.32 10.36 10.27 10.59 8,127,512 10.403 -1.96%
2015-11-06 0 23.00 22.95 23.05 22.75 23.30 1,035,232 23,791,855 22.982 10.55 10.53 10.57 10.43 10.69 2,257,240 10.540 0.22%
2015-11-05 0 22.95 23.05 23.10 22.90 23.40 789,628 18,165,557 23.005 10.53 10.57 10.59 10.50 10.73 1,721,720 10.551 -0.86%
2015-11-04 0 23.15 23.15 23.20 22.75 23.55 2,436,684 56,595,536 23.226 10.62 10.62 10.64 10.43 10.80 5,312,992 10.652 0.43%
2015-11-03 0 23.05 22.95 23.10 22.80 23.20 783,370 18,050,081 23.042 10.57 10.53 10.59 10.46 10.64 1,708,075 10.567 1.10%
2015-11-02 0 22.80 22.80 22.90 22.75 23.40 1,106,480 25,411,503 22.966 10.46 10.46 10.50 10.43 10.73 2,412,590 10.533 -0.87%
2015-10-30 0 23.00 22.95 23.15 22.90 23.15 1,614,690 37,230,315 23.057 10.55 10.53 10.62 10.50 10.62 3,520,701 10.575 -0.43%
2015-10-29 0 23.10 23.05 23.10 22.90 23.25 948,000 21,873,327 23.073 10.59 10.57 10.59 10.50 10.66 2,067,037 10.582 -0.43%
2015-10-28 0 23.20 23.10 23.20 23.00 23.30 1,099,000 25,422,337 23.132 10.64 10.59 10.64 10.55 10.69 2,396,281 10.609 0.00%
2015-10-27 0 23.20 23.15 23.20 22.90 23.45 1,637,346 37,821,734 23.099 10.64 10.62 10.64 10.50 10.75 3,570,100 10.594 -0.85%
2015-10-26 0 23.40 23.30 23.55 23.00 23.65 2,145,211 50,074,610 23.343 10.73 10.69 10.80 10.55 10.85 4,677,459 10.706 0.65%
2015-10-23 0 23.25 23.20 23.35 23.15 23.70 2,310,281 53,934,191 23.345 10.66 10.64 10.71 10.62 10.87 5,037,381 10.707 0.65%
2015-10-22 0 23.10 23.05 23.10 22.70 23.55 848,129 19,678,297 23.202 10.59 10.57 10.59 10.41 10.80 1,849,277 10.641 0.65%
2015-10-20 0 22.95 22.95 23.20 22.85 23.20 1,228,388 28,325,548 23.059 10.53 10.53 10.64 10.48 10.64 2,678,401 10.576 -0.65%
2015-10-19 0 23.10 23.05 23.20 22.90 23.45 1,132,506 26,201,312 23.136 10.59 10.57 10.64 10.50 10.75 2,469,338 10.611 -0.86%
2015-10-16 0 23.30 23.20 23.35 22.80 23.40 2,074,480 48,041,939 23.159 10.69 10.64 10.71 10.46 10.73 4,523,236 10.621 2.19%
2015-10-15 0 22.80 22.65 22.85 22.35 23.10 1,328,091 30,255,843 22.781 10.46 10.39 10.48 10.25 10.59 2,895,795 10.448 1.79%
2015-10-14 0 22.40 22.25 22.40 22.05 22.40 1,326,105 29,534,566 22.272 10.27 10.20 10.27 10.11 10.27 2,891,465 10.214 0.22%
2015-10-13 0 22.35 22.30 22.45 22.25 22.85 1,573,165 35,379,401 22.489 10.25 10.23 10.30 10.20 10.48 3,430,159 10.314 -2.83%
2015-10-12 0 23.00 22.90 23.00 22.65 23.05 1,002,404 22,910,201 22.855 10.55 10.50 10.55 10.39 10.57 2,185,661 10.482 1.55%
2015-10-09 0 22.65 22.50 22.70 22.35 22.95 2,472,436 56,085,913 22.684 10.39 10.32 10.41 10.25 10.53 5,390,947 10.404 1.57%
2015-10-08 0 22.30 22.25 22.40 21.90 23.00 1,846,553 41,205,110 22.315 10.23 10.20 10.27 10.04 10.55 4,026,259 10.234 0.68%
2015-10-07 0 22.15 22.05 22.25 21.35 22.40 2,071,477 45,771,615 22.096 10.16 10.11 10.20 9.792 10.27 4,516,688 10.134 2.55%
2015-10-06 0 21.60 21.50 21.60 21.45 22.00 909,167 19,641,881 21.604 9.906 9.860 9.906 9.838 10.09 1,982,365 9.9083 0.00%
2015-10-05 0 21.60 21.60 21.65 21.20 21.75 2,239,384 48,416,748 21.621 9.906 9.906 9.929 9.723 9.975 4,882,796 9.9158 2.61%
2015-10-02 0 21.05 21.05 21.10 21.05 22.05 3,206,468 68,423,272 21.339 9.654 9.654 9.677 9.654 10.11 6,991,444 9.7867 -0.71%
2015-09-30 0 21.20 21.20 21.35 21.00 21.90 2,257,542 47,920,453 21.227 9.723 9.723 9.792 9.631 10.04 4,922,388 9.7352 -0.93%
2015-09-29 0 21.40 21.30 21.45 21.05 21.90 2,634,000 56,055,189 21.281 9.815 9.769 9.838 9.654 10.04 5,743,224 9.7602 -2.28%
2015-09-25 0 21.90 21.85 21.95 21.50 22.00 1,975,101 43,065,589 21.804 10.04 10.02 10.07 9.860 10.09 4,306,548 10.000 2.34%
2015-09-24 0 21.40 21.40 21.55 21.30 21.85 1,790,371 38,471,876 21.488 9.815 9.815 9.883 9.769 10.02 3,903,759 9.8551 -0.23%
2015-09-23 0 21.45 21.40 21.55 21.10 21.75 2,844,075 61,047,923 21.465 9.838 9.815 9.883 9.677 9.975 6,201,275 9.8444 -2.50%
2015-09-22 0 22.00 21.95 22.00 21.80 22.35 1,808,500 39,993,795 22.114 10.09 10.07 10.09 9.998 10.25 3,943,288 10.142 -0.23%
2015-09-21 0 22.05 21.85 21.95 21.50 22.20 3,475,822 76,143,720 21.907 10.11 10.02 10.07 9.860 10.18 7,578,748 10.047 0.00%
2015-09-18 0 22.05 22.05 22.10 21.55 22.50 11,779,805 261,027,250 22.159 10.11 10.11 10.14 9.883 10.32 25,684,911 10.163 1.61%
2015-09-17 0 21.70 21.60 21.65 21.45 22.05 2,976,200 64,793,730 21.771 9.952 9.906 9.929 9.838 10.11 6,489,363 9.9846 0.23%
2015-09-16 0 21.65 21.65 21.70 21.55 22.10 2,845,310 62,069,597 21.815 9.929 9.929 9.952 9.883 10.14 6,203,968 10.005 -0.46%
2015-09-15 0 21.75 21.70 21.80 21.55 22.00 2,682,000 58,195,275 21.698 9.975 9.952 9.998 9.883 10.09 5,847,884 9.9515 -0.68%
2015-09-14 0 21.90 21.90 21.95 21.75 22.50 2,134,000 46,707,575 21.887 10.04 10.04 10.07 9.975 10.32 4,653,014 10.038 -2.45%
2015-09-11 0 22.45 22.35 22.45 22.20 22.65 1,329,572 29,877,261 22.471 10.30 10.25 10.30 10.18 10.39 2,899,024 10.306 1.35%
2015-09-10 0 22.15 22.10 22.15 21.95 22.45 1,572,000 34,767,937 22.117 10.16 10.14 10.16 10.07 10.30 3,427,619 10.143 -2.21%
2015-09-09 0 22.65 22.65 22.70 22.35 23.00 2,065,174 46,898,594 22.709 10.39 10.39 10.41 10.25 10.55 4,502,945 10.415 1.57%
2015-09-08 0 22.30 22.25 22.50 21.35 22.45 1,731,919 38,203,433 22.058 10.23 10.20 10.32 9.792 10.30 3,776,309 10.117 3.24%
2015-09-07 0 21.60 21.55 21.60 21.20 22.40 2,068,500 44,503,950 21.515 9.906 9.883 9.906 9.723 10.27 4,510,197 9.8674 -2.48%
2015-09-04 0 22.15 22.15 22.25 21.80 22.35 1,542,400 34,086,980 22.100 10.16 10.16 10.20 9.998 10.25 3,363,078 10.136 1.14%
2015-09-02 0 21.90 21.90 21.95 21.25 22.15 2,280,372 49,906,446 21.885 10.04 10.04 10.07 9.746 10.16 4,972,167 10.037 -1.79%
2015-09-01 0 22.60 22.55 22.60 22.45 23.20 2,156,706 49,017,876 22.728 10.23 10.20 10.23 10.16 10.50 4,765,785 10.285 -2.59%
2015-08-31 0 23.20 23.20 23.25 22.70 23.40 1,884,896 43,349,508 22.998 10.50 10.50 10.52 10.27 10.59 4,165,153 10.408 0.22%
2015-08-28 0 23.15 23.15 23.20 23.00 23.60 2,014,754 46,911,669 23.284 10.48 10.48 10.50 10.41 10.68 4,452,107 10.537 -0.22%
2015-08-27 0 23.20 23.15 23.25 22.55 23.45 1,858,293 42,929,714 23.102 10.50 10.48 10.52 10.20 10.61 4,106,367 10.454 1.75%
2015-08-26 0 22.80 22.75 22.80 21.90 23.10 2,340,589 53,080,272 22.678 10.32 10.30 10.32 9.911 10.45 5,172,121 10.263 1.11%
2015-08-25 0 22.55 22.55 22.70 22.30 23.55 2,039,268 46,440,985 22.773 10.20 10.20 10.27 10.09 10.66 4,506,277 10.306 -2.17%
2015-08-24 0 23.05 23.05 23.10 23.00 23.55 2,715,048 63,318,275 23.321 10.43 10.43 10.45 10.41 10.66 5,999,583 10.554 -3.35%
2015-08-21 0 23.85 23.80 23.95 23.35 24.40 1,255,100 29,912,084 23.832 10.79 10.77 10.84 10.57 11.04 2,773,460 10.785 -2.85%
2015-08-20 0 24.55 24.50 24.70 24.00 24.80 1,322,000 32,300,027 24.433 11.11 11.09 11.18 10.86 11.22 2,921,292 11.057 0.20%
2015-08-19 0 24.50 24.40 24.60 24.25 24.90 1,310,635 32,146,978 24.528 11.09 11.04 11.13 10.97 11.27 2,896,178 11.100 0.62%
2015-08-18 0 24.35 24.35 24.55 24.35 25.35 915,866 22,625,458 24.704 11.02 11.02 11.11 11.02 11.47 2,023,837 11.179 -2.60%
2015-08-17 0 25.00 24.90 25.05 24.80 25.60 756,360 18,922,801 25.018 11.31 11.27 11.34 11.22 11.59 1,671,368 11.322 -1.38%
2015-08-14 0 25.35 25.30 25.35 25.30 25.55 769,326 19,561,413 25.427 11.47 11.45 11.47 11.45 11.56 1,700,020 11.507 0.20%
2015-08-13 0 25.30 25.20 25.30 25.15 25.75 1,470,539 37,192,424 25.292 11.45 11.40 11.45 11.38 11.65 3,249,527 11.445 -1.17%
2015-08-12 0 25.60 25.50 25.70 25.40 26.40 2,108,633 54,263,743 25.734 11.59 11.54 11.63 11.49 11.95 4,659,556 11.646 -3.03%
2015-08-11 0 26.40 26.35 26.40 26.35 27.10 1,173,500 31,375,512 26.737 11.95 11.92 11.95 11.92 12.26 2,593,144 12.099 -1.12%
2015-08-10 0 26.70 26.60 26.75 26.60 27.10 768,500 20,589,245 26.791 12.08 12.04 12.11 12.04 12.26 1,698,194 12.124 -0.37%
2015-08-07 0 26.80 26.75 26.80 26.60 27.20 2,629,415 70,702,256 26.889 12.13 12.11 12.13 12.04 12.31 5,810,355 12.168 -1.65%
2015-08-06 0 27.25 27.25 27.35 26.90 27.65 1,059,941 28,823,823 27.194 12.33 12.33 12.38 12.17 12.51 2,342,207 12.306 -1.98%
2015-08-05 0 27.80 27.70 27.90 27.60 28.40 1,118,766 31,132,667 27.828 12.58 12.54 12.63 12.49 12.85 2,472,195 12.593 -1.24%
2015-08-04 0 28.15 28.05 28.20 27.80 28.60 763,404 21,474,104 28.129 12.74 12.69 12.76 12.58 12.94 1,686,934 12.730 -1.57%
2015-08-03 0 28.60 28.55 28.70 28.25 28.80 769,838 21,959,249 28.525 12.94 12.92 12.99 12.78 13.03 1,701,151 12.908 -1.21%
2015-07-31 0 28.95 28.80 28.95 28.30 29.40 1,676,503 48,297,473 28.808 13.10 13.03 13.10 12.81 13.30 3,704,656 13.037 2.12%
2015-07-30 0 28.35 28.30 28.35 28.15 29.15 1,145,496 32,808,820 28.642 12.83 12.81 12.83 12.74 13.19 2,531,262 12.961 1.43%
2015-07-29 0 27.95 27.85 27.90 27.85 28.45 786,174 21,982,790 27.962 12.65 12.60 12.63 12.60 12.87 1,737,250 12.654 -1.24%
2015-07-28 0 28.30 28.10 28.30 27.70 28.45 1,123,666 31,523,152 28.054 12.81 12.72 12.81 12.54 12.87 2,483,023 12.695 0.00%
2015-07-27 0 28.30 28.20 28.35 28.20 29.00 894,097 25,382,230 28.389 12.81 12.76 12.83 12.76 13.12 1,975,733 12.847 -2.58%
2015-07-24 0 29.05 29.00 29.05 28.65 29.90 1,073,996 31,216,149 29.065 13.15 13.12 13.15 12.97 13.53 2,373,265 13.153 -2.35%
2015-07-23 0 29.75 29.65 29.80 29.30 29.80 602,900 17,897,035 29.685 13.46 13.42 13.49 13.26 13.49 1,332,260 13.434 0.34%
2015-07-22 0 29.65 29.60 29.65 28.70 29.90 1,766,363 51,697,583 29.268 13.42 13.40 13.42 12.99 13.53 3,903,224 13.245 2.24%
2015-07-21 0 29.00 29.00 29.05 28.80 29.50 995,058 29,004,035 29.148 13.12 13.12 13.15 13.03 13.35 2,198,831 13.191 0.87%
2015-07-20 0 28.75 28.70 28.75 28.20 28.90 804,336 23,042,973 28.648 13.01 12.99 13.01 12.76 13.08 1,777,383 12.965 0.35%
2015-07-17 0 28.65 28.65 28.70 28.30 28.85 1,401,004 40,148,019 28.657 12.97 12.97 12.99 12.81 13.06 3,095,871 12.968 0.35%
2015-07-16 0 28.55 28.55 28.65 28.00 28.80 859,133 24,585,225 28.616 12.92 12.92 12.97 12.67 13.03 1,898,471 12.950 -0.17%
2015-07-15 0 28.60 28.55 28.60 27.80 28.80 1,570,712 44,709,572 28.465 12.94 12.92 12.94 12.58 13.03 3,470,884 12.881 0.88%
2015-07-14 0 28.35 28.35 28.45 28.20 28.95 1,390,500 39,464,303 28.381 12.83 12.83 12.87 12.76 13.10 3,072,660 12.844 0.53%
2015-07-13 0 28.20 28.20 28.25 27.35 28.60 1,745,030 48,991,443 28.075 12.76 12.76 12.78 12.38 12.94 3,856,084 12.705 1.99%
2015-07-10 0 27.65 27.60 27.85 27.55 28.50 1,028,014 28,638,645 27.858 12.51 12.49 12.60 12.47 12.90 2,271,656 12.607 0.18%
2015-07-09 0 27.60 27.55 27.75 26.65 28.25 1,558,928 43,117,757 27.659 12.49 12.47 12.56 12.06 12.78 3,444,844 12.517 1.47%
2015-07-08 0 27.20 27.20 27.25 26.50 28.05 3,486,798 94,038,056 26.970 12.31 12.31 12.33 11.99 12.69 7,704,959 12.205 -3.20%
2015-07-07 0 28.10 28.10 28.15 27.75 28.85 1,542,652 43,322,276 28.083 12.72 12.72 12.74 12.56 13.06 3,408,878 12.709 -1.40%
2015-07-06 0 28.50 28.45 28.75 27.50 30.15 2,461,797 70,175,644 28.506 12.90 12.87 13.01 12.44 13.64 5,439,961 12.900 -5.63%
2015-07-03 0 30.20 30.25 30.30 29.60 30.75 1,476,683 44,570,505 30.183 13.67 13.69 13.71 13.40 13.92 3,263,103 13.659 -0.82%
2015-07-02 0 30.45 30.30 30.55 30.20 31.20 2,141,282 65,541,749 30.609 13.78 13.71 13.83 13.67 14.12 4,731,702 13.852 0.16%
2015-06-30 0 30.40 30.40 30.50 29.95 30.60 1,983,023 60,247,817 30.382 13.76 13.76 13.80 13.55 13.85 4,381,989 13.749 0.66%
2015-06-29 0 30.20 30.15 30.40 29.85 30.80 1,164,293 35,154,623 30.194 13.67 13.64 13.76 13.51 13.94 2,572,799 13.664 -0.33%
2015-06-26 0 30.30 30.25 30.30 30.25 30.85 1,852,381 56,582,510 30.546 13.71 13.69 13.71 13.69 13.96 4,093,303 13.823 -1.62%
2015-06-25 0 30.80 30.65 30.80 29.95 30.85 2,216,333 67,701,485 30.547 13.94 13.87 13.94 13.55 13.96 4,897,546 13.824 1.99%
2015-06-24 0 30.20 30.15 30.20 29.90 30.45 1,092,349 32,966,291 30.179 13.67 13.64 13.67 13.53 13.78 2,413,820 13.657 -0.33%
2015-06-23 0 30.30 30.25 30.30 29.85 30.50 2,061,281 62,156,313 30.154 13.71 13.69 13.71 13.51 13.80 4,554,920 13.646 0.66%
2015-06-22 0 30.10 30.10 30.30 30.10 30.80 2,347,492 71,441,051 30.433 13.62 13.62 13.71 13.62 13.94 5,187,375 13.772 0.33%
2015-06-19 0 30.00 30.00 30.20 29.95 31.05 2,526,959 76,672,464 30.342 13.58 13.58 13.67 13.55 14.05 5,583,953 13.731 -1.64%
2015-06-18 0 30.50 30.45 30.55 30.45 31.20 3,358,284 103,070,110 30.691 13.80 13.78 13.83 13.78 14.12 7,420,975 13.889 -0.81%
2015-06-17 0 30.75 30.70 30.75 28.85 31.25 1,718,080 52,744,540 30.700 13.92 13.89 13.92 13.06 14.14 3,796,531 13.893 1.32%
2015-06-16 0 30.35 30.35 30.45 30.15 31.00 2,621,500 80,035,580 30.530 13.73 13.73 13.78 13.64 14.03 5,792,865 13.816 -0.33%
2015-06-15 0 30.45 30.45 30.50 30.00 30.80 6,755,878 203,633,655 30.142 13.78 13.78 13.80 13.58 13.94 14,928,815 13.640 -1.30%
2015-06-12 0 30.85 30.75 30.80 30.40 31.20 1,636,436 50,423,959 30.813 13.96 13.92 13.94 13.76 14.12 3,616,118 13.944 0.16%
2015-06-11 0 30.80 30.80 30.90 30.25 31.35 1,280,232 39,337,214 30.727 13.94 13.94 13.98 13.69 14.19 2,828,995 13.905 0.16%
2015-06-10 0 30.75 30.70 30.75 30.45 31.40 2,589,012 79,947,450 30.880 13.92 13.89 13.92 13.78 14.21 5,721,075 13.974 0.00%
2015-06-09 0 30.75 30.75 30.85 30.75 31.45 2,806,832 86,716,432 30.895 13.92 13.92 13.96 13.92 14.23 6,202,403 13.981 -1.91%
2015-06-08 0 31.35 31.30 31.40 31.30 32.15 1,658,288 52,392,717 31.594 14.19 14.16 14.21 14.16 14.55 3,664,405 14.298 -1.88%
2015-06-05 0 31.95 32.05 32.10 31.85 33.05 1,587,264 51,085,996 32.185 14.46 14.50 14.53 14.41 14.96 3,507,460 14.565 -2.14%
2015-06-04 0 32.65 32.55 32.65 32.20 33.45 1,188,000 38,750,937 32.619 14.78 14.73 14.78 14.57 15.14 2,625,185 14.761 -1.95%
2015-06-03 0 33.30 33.10 33.30 32.55 33.45 1,308,726 43,427,162 33.183 15.07 14.98 15.07 14.73 15.14 2,891,960 15.017 1.68%
2015-06-02 0 32.75 32.75 32.85 32.10 33.20 1,296,018 42,237,078 32.590 14.82 14.82 14.87 14.53 15.02 2,863,878 14.748 0.00%
2015-06-01 0 32.75 32.75 32.80 31.70 32.80 1,201,243 38,931,327 32.409 14.82 14.82 14.84 14.35 14.84 2,654,449 14.666 1.24%
2015-05-29 0 32.35 32.30 32.50 32.15 33.45 3,709,808 120,753,647 32.550 14.64 14.62 14.71 14.55 15.14 8,197,756 14.730 -3.00%
2015-05-28 0 33.35 33.20 33.25 32.60 34.40 1,734,466 58,067,569 33.479 15.09 15.02 15.05 14.75 15.57 3,832,740 15.150 -1.62%
2015-05-27 0 33.90 33.85 33.90 33.85 34.40 1,945,667 66,285,248 34.068 15.34 15.32 15.34 15.32 15.57 4,299,442 15.417 0.00%
2015-05-26 0 33.90 33.85 33.90 33.50 34.20 1,562,280 52,938,924 33.886 15.34 15.32 15.34 15.16 15.48 3,452,251 15.335 1.19%
2015-05-22 0 33.50 33.45 33.50 32.45 33.50 2,694,690 89,807,471 33.328 15.16 15.14 15.16 14.68 15.16 5,954,597 15.082 2.92%
2015-05-21 0 32.55 32.50 32.60 32.35 32.85 1,048,191 34,178,685 32.607 14.73 14.71 14.75 14.64 14.87 2,316,242 14.756 -0.31%
2015-05-20 0 32.65 32.50 32.65 32.35 32.85 1,127,147 36,679,529 32.542 14.78 14.71 14.78 14.64 14.87 2,490,715 14.727 0.31%
2015-05-19 0 32.55 32.55 32.60 32.25 32.70 1,253,948 40,795,299 32.533 14.73 14.73 14.75 14.59 14.80 2,770,914 14.723 -0.15%
2015-05-18 0 32.60 32.55 32.60 32.25 32.90 730,200 23,787,245 32.576 14.75 14.73 14.75 14.59 14.89 1,613,561 14.742 -0.31%
2015-05-15 0 32.70 32.70 32.85 32.35 32.95 858,584 28,117,401 32.749 14.80 14.80 14.87 14.64 14.91 1,897,258 14.820 0.77%
2015-05-14 0 32.45 32.30 32.45 32.10 32.45 983,967 31,789,453 32.307 14.68 14.62 14.68 14.53 14.68 2,174,323 14.620 0.78%
2015-05-13 0 32.20 32.15 32.30 31.85 32.30 1,144,027 36,738,352 32.113 14.57 14.55 14.62 14.41 14.62 2,528,016 14.532 -0.62%
2015-05-12 0 32.40 32.40 32.45 31.65 32.50 1,874,358 60,408,214 32.229 14.66 14.66 14.68 14.32 14.71 4,141,866 14.585 1.57%
2015-05-11 0 31.90 31.85 31.90 31.65 32.25 1,210,733 38,768,788 32.021 14.44 14.41 14.44 14.32 14.59 2,675,420 14.491 0.79%
2015-05-08 0 32.25 32.10 32.20 31.75 32.85 1,972,888 63,568,279 32.221 14.32 14.26 14.30 14.10 14.59 4,442,240 14.310 0.47%
2015-05-07 0 32.10 32.05 32.15 31.80 32.60 1,653,453 53,210,318 32.181 14.26 14.23 14.28 14.12 14.48 3,722,986 14.292 -1.68%
2015-05-06 0 32.65 32.60 32.75 32.60 33.35 1,830,263 60,277,855 32.934 14.50 14.48 14.54 14.48 14.81 4,121,099 14.627 -1.06%
2015-05-05 0 33.00 32.85 33.00 32.60 33.25 5,534,759 182,165,176 32.913 14.66 14.59 14.66 14.48 14.77 12,462,302 14.617 1.85%
2015-05-04 0 32.40 32.35 32.40 31.15 33.00 3,162,912 101,976,965 32.241 14.39 14.37 14.39 13.83 14.66 7,121,749 14.319 2.21%
2015-04-30 0 31.70 31.50 31.75 30.65 31.90 3,938,336 123,630,353 31.392 14.08 13.99 14.10 13.61 14.17 8,867,727 13.942 1.44%
2015-04-29 0 31.25 31.20 31.30 30.80 31.95 4,430,191 139,086,999 31.395 13.88 13.86 13.90 13.68 14.19 9,975,209 13.943 -1.11%
2015-04-28 0 31.60 31.50 31.55 31.50 33.45 4,004,570 128,459,806 32.078 14.03 13.99 14.01 13.99 14.86 9,016,862 14.247 -0.32%
2015-04-27 0 31.70 31.55 31.60 30.75 31.70 3,140,228 98,177,299 31.264 14.08 14.01 14.03 13.66 14.08 7,070,673 13.885 3.26%
2015-04-24 0 30.70 30.70 30.75 30.35 30.95 2,248,380 69,223,842 30.788 13.63 13.63 13.66 13.48 13.75 5,062,549 13.674 1.49%
2015-04-23 0 30.25 30.15 30.35 30.15 31.00 2,631,909 80,466,554 30.573 13.43 13.39 13.48 13.39 13.77 5,926,120 13.578 -0.82%
2015-04-22 0 30.50 30.50 30.55 30.25 30.90 2,200,635 67,045,369 30.466 13.55 13.55 13.57 13.43 13.72 4,955,045 13.531 0.16%
2015-04-21 0 30.45 30.45 30.55 30.20 31.10 3,636,962 110,607,083 30.412 13.52 13.52 13.57 13.41 13.81 8,189,140 13.507 0.66%
2015-04-20 0 30.25 30.15 30.30 29.55 30.60 4,062,296 122,639,442 30.190 13.43 13.39 13.46 13.12 13.59 9,146,841 13.408 -0.82%
2015-04-17 0 30.50 30.35 30.55 30.30 30.60 2,654,497 80,943,216 30.493 13.55 13.48 13.57 13.46 13.59 5,976,980 13.542 0.66%
2015-04-16 0 30.30 30.25 30.30 29.90 30.50 4,458,451 134,471,880 30.161 13.46 13.43 13.46 13.28 13.55 10,038,840 13.395 1.68%
2015-04-15 0 29.80 29.70 29.85 29.70 30.75 3,651,210 109,366,373 29.953 13.23 13.19 13.26 13.19 13.66 8,221,222 13.303 0.51%
2015-04-14 0 29.65 29.50 29.70 28.95 30.25 4,242,208 126,006,302 29.703 13.17 13.10 13.19 12.86 13.43 9,551,938 13.192 1.54%
2015-04-13 0 29.20 29.00 29.25 29.00 29.50 5,150,229 150,703,883 29.262 12.97 12.88 12.99 12.88 13.10 11,596,477 12.996 1.39%
2015-04-10 0 28.80 28.60 28.80 28.15 28.90 4,928,548 141,321,537 28.674 12.79 12.70 12.79 12.50 12.84 11,097,331 12.735 0.70%
2015-04-09 0 28.60 28.55 28.75 27.95 29.35 2,877,582 82,112,324 28.535 12.70 12.68 12.77 12.41 13.03 6,479,288 12.673 2.88%
2015-04-08 0 27.80 27.80 27.95 27.25 27.95 3,795,867 104,962,365 27.652 12.35 12.35 12.41 12.10 12.41 8,546,938 12.281 2.21%
2015-04-02 0 27.20 27.00 27.20 26.70 27.25 1,685,170 45,564,173 27.038 12.08 11.99 12.08 11.86 12.10 3,794,401 12.008 0.55%
2015-04-01 0 27.05 26.95 27.05 26.50 27.20 1,965,766 53,064,442 26.994 12.01 11.97 12.01 11.77 12.08 4,426,203 11.989 0.37%
2015-03-31 0 26.95 26.80 26.95 26.75 27.10 2,838,420 76,441,384 26.931 11.97 11.90 11.97 11.88 12.04 6,391,109 11.961 0.75%
2015-03-30 0 26.75 26.60 26.75 26.25 26.75 1,172,783 31,225,453 26.625 11.88 11.81 11.88 11.66 11.88 2,640,689 11.825 0.94%
2015-03-27 0 26.50 26.35 26.40 26.20 26.55 2,304,391 60,816,963 26.392 11.77 11.70 11.72 11.64 11.79 5,188,666 11.721 1.73%
2015-03-26 0 26.05 25.95 26.05 25.75 26.15 1,780,524 46,328,690 26.020 11.57 11.52 11.57 11.44 11.61 4,009,105 11.556 0.39%
2015-03-25 0 25.95 25.90 26.00 25.60 26.05 1,251,353 32,469,899 25.948 11.52 11.50 11.55 11.37 11.57 2,817,600 11.524 0.78%
2015-03-24 0 25.75 25.70 25.90 25.70 26.10 1,021,065 26,378,825 25.835 11.44 11.41 11.50 11.41 11.59 2,299,074 11.474 -0.39%
2015-03-23 0 25.85 25.80 25.95 25.55 26.40 1,303,892 33,951,270 26.038 11.48 11.46 11.52 11.35 11.72 2,935,899 11.564 0.00%
2015-03-20 0 25.85 25.85 25.90 25.05 26.05 2,724,265 70,315,816 25.811 11.48 11.48 11.50 11.13 11.57 6,134,072 11.463 1.57%
2015-03-19 0 25.45 25.40 25.50 24.35 25.70 4,812,333 121,969,656 25.345 11.30 11.28 11.33 10.81 11.41 10,835,656 11.256 5.17%
2015-03-18 0 24.20 24.20 24.35 24.15 24.90 1,319,494 32,296,047 24.476 10.75 10.75 10.81 10.73 11.06 2,971,030 10.870 -0.41%
2015-03-17 0 24.30 24.25 24.30 24.20 24.90 2,294,781 55,914,639 24.366 10.79 10.77 10.79 10.75 11.06 5,167,028 10.821 -1.22%
2015-03-16 0 24.60 24.60 24.65 24.55 25.00 1,261,564 31,229,021 24.754 10.93 10.93 10.95 10.90 11.10 2,840,592 10.994 -0.61%
2015-03-13 0 24.75 24.70 24.85 24.70 25.10 927,301 23,083,264 24.893 10.99 10.97 11.04 10.97 11.15 2,087,951 11.055 -0.60%
2015-03-12 0 24.90 24.80 24.95 24.65 25.00 1,315,614 32,626,408 24.799 11.06 11.01 11.08 10.95 11.10 2,962,293 11.014 -0.20%
2015-03-11 0 24.95 24.85 24.95 24.80 25.30 1,773,258 44,346,170 25.008 11.08 11.04 11.08 11.01 11.24 3,992,744 11.107 -1.19%
2015-03-10 0 25.25 25.15 25.30 25.10 25.45 1,784,506 45,076,825 25.260 11.21 11.17 11.24 11.15 11.30 4,018,071 11.219 0.60%
2015-03-09 0 25.10 25.10 25.20 25.05 25.50 1,238,848 31,251,542 25.226 11.15 11.15 11.19 11.13 11.33 2,789,444 11.204 -1.57%
2015-03-06 0 25.50 25.45 25.50 25.25 25.85 3,048,118 77,669,203 25.481 11.33 11.30 11.33 11.21 11.48 6,863,274 11.317 -1.16%
2015-03-05 0 25.80 25.70 25.90 25.60 26.15 972,100 25,077,081 25.797 11.46 11.41 11.50 11.37 11.61 2,188,822 11.457 -0.58%
2015-03-04 0 25.95 25.85 26.00 25.80 26.20 1,187,184 30,824,484 25.964 11.52 11.48 11.55 11.46 11.64 2,673,115 11.531 -0.76%
2015-03-03 0 26.15 25.95 26.15 25.60 26.15 1,217,648 31,691,551 26.027 11.61 11.52 11.61 11.37 11.61 2,741,709 11.559 1.95%
2015-03-02 0 25.65 25.65 25.80 25.45 26.15 1,994,594 51,231,868 25.685 11.39 11.39 11.46 11.30 11.61 4,491,114 11.407 -0.97%
2015-02-27 0 25.90 25.85 25.95 25.85 26.25 2,090,365 54,337,147 25.994 11.50 11.48 11.52 11.48 11.66 4,706,756 11.545 -0.96%
2015-02-26 0 26.15 26.10 26.15 26.00 26.30 1,234,389 32,259,681 26.134 11.61 11.59 11.61 11.55 11.68 2,779,403 11.607 -0.19%
2015-02-25 0 26.20 26.10 26.30 25.90 26.35 1,853,399 48,437,450 26.134 11.64 11.59 11.68 11.50 11.70 4,173,193 11.607 -0.19%
2015-02-24 0 26.25 26.20 26.30 26.05 26.45 1,223,158 32,096,488 26.241 11.66 11.64 11.68 11.57 11.75 2,754,115 11.654 -1.13%
2015-02-23 0 26.55 26.45 26.60 26.05 26.60 1,249,736 32,957,338 26.371 11.79 11.75 11.81 11.57 11.81 2,813,959 11.712 1.92%
2015-02-18 0 26.05 26.00 26.20 26.00 26.60 1,170,216 30,698,949 26.234 11.57 11.55 11.64 11.55 11.81 2,634,909 11.651 -1.33%
2015-02-17 0 26.40 26.35 26.45 26.05 26.50 1,533,270 40,255,124 26.254 11.72 11.70 11.75 11.57 11.77 3,452,377 11.660 0.19%
2015-02-16 0 26.35 26.35 26.45 26.15 26.80 1,693,500 44,624,462 26.350 11.70 11.70 11.75 11.61 11.90 3,813,158 11.703 -1.13%
2015-02-13 0 26.65 26.55 26.65 26.55 26.85 1,478,304 39,489,358 26.713 11.84 11.79 11.84 11.79 11.92 3,328,613 11.864 -0.56%
2015-02-12 0 26.80 26.65 26.80 26.60 27.30 2,817,734 75,644,155 26.846 11.90 11.84 11.90 11.81 12.12 6,344,531 11.923 -0.37%
2015-02-11 0 26.90 26.80 26.90 26.40 26.95 1,168,516 31,314,228 26.798 11.95 11.90 11.95 11.72 11.97 2,631,081 11.902 0.19%
2015-02-10 0 26.85 26.70 26.85 26.60 27.00 1,370,567 36,732,510 26.801 11.92 11.86 11.92 11.81 11.99 3,086,028 11.903 0.75%
2015-02-09 0 26.65 26.50 26.65 26.30 26.95 2,485,962 66,258,011 26.653 11.84 11.77 11.84 11.68 11.97 5,597,499 11.837 -0.74%
2015-02-06 0 26.85 26.80 26.90 26.75 27.15 1,039,805 27,897,664 26.830 11.92 11.90 11.95 11.88 12.06 2,341,270 11.916 -0.56%
2015-02-05 0 27.00 27.00 27.05 26.90 27.30 2,241,124 60,556,373 27.021 11.99 11.99 12.01 11.95 12.12 5,046,211 12.000 0.00%
2015-02-04 0 27.00 26.95 27.00 26.90 27.25 2,332,309 63,009,941 27.016 11.99 11.97 11.99 11.95 12.10 5,251,527 11.998 -0.55%
2015-02-03 0 27.15 27.10 27.20 27.05 27.65 2,544,833 69,351,331 27.252 12.06 12.04 12.08 12.01 12.28 5,730,056 12.103 -1.09%
2015-02-02 0 27.45 27.35 27.45 27.30 27.75 1,531,290 42,080,896 27.481 12.19 12.15 12.19 12.12 12.32 3,447,919 12.205 -0.18%
2015-01-30 0 27.50 27.45 27.65 27.45 27.90 2,218,850 61,299,140 27.627 12.21 12.19 12.28 12.19 12.39 4,996,058 12.270 0.18%
2015-01-29 0 27.45 27.45 27.50 27.35 27.70 1,149,635 31,599,377 27.486 12.19 12.19 12.21 12.15 12.30 2,588,568 12.207 -0.90%
2015-01-28 0 27.70 27.65 27.70 27.15 27.75 1,685,479 46,311,090 27.477 12.30 12.28 12.30 12.06 12.32 3,795,097 12.203 1.09%
2015-01-27 0 27.40 27.25 27.40 27.25 27.80 1,215,110 33,370,643 27.463 12.17 12.10 12.17 12.10 12.35 2,735,994 12.197 -1.26%
2015-01-26 0 27.75 27.65 27.80 27.65 28.00 1,401,928 38,980,098 27.805 12.32 12.28 12.35 12.28 12.44 3,156,641 12.349 -0.54%
2015-01-23 0 27.90 27.75 27.90 27.55 28.10 2,713,310 75,536,355 27.839 12.39 12.32 12.39 12.24 12.48 6,109,406 12.364 0.72%
2015-01-22 0 27.70 27.65 27.80 27.65 28.00 2,125,393 58,965,926 27.744 12.30 12.28 12.35 12.28 12.44 4,785,626 12.321 0.36%
2015-01-21 0 27.60 27.50 27.60 27.20 27.65 1,347,795 37,044,514 27.485 12.26 12.21 12.26 12.08 12.28 3,034,753 12.207 1.28%
2015-01-20 0 27.25 27.20 27.35 27.00 27.50 912,971 24,882,420 27.254 12.10 12.08 12.15 11.99 12.21 2,055,685 12.104 -0.18%
2015-01-19 0 27.30 27.25 27.35 27.10 27.60 1,339,500 36,531,500 27.272 12.12 12.10 12.15 12.04 12.26 3,016,076 12.112 -0.55%
2015-01-16 0 27.45 27.45 27.50 27.15 27.85 2,720,365 74,270,228 27.302 12.19 12.19 12.21 12.06 12.37 6,125,291 12.125 -0.90%
2015-01-15 0 27.70 27.65 27.75 27.45 28.10 2,420,316 67,016,059 27.689 12.30 12.28 12.32 12.19 12.48 5,449,688 12.297 -0.18%
2015-01-14 0 27.75 27.70 27.75 27.60 27.95 1,822,660 50,540,569 27.729 12.32 12.30 12.32 12.26 12.41 4,103,980 12.315 -0.36%
2015-01-13 0 27.85 27.75 27.90 27.50 27.95 2,431,590 67,312,518 27.683 12.37 12.32 12.39 12.21 12.41 5,475,073 12.294 0.54%
2015-01-12 0 27.70 27.60 27.75 27.35 27.95 2,051,148 56,766,243 27.675 12.30 12.26 12.32 12.15 12.41 4,618,453 12.291 -0.18%
2015-01-09 0 27.75 27.70 27.85 27.65 28.10 1,586,884 44,185,548 27.844 12.32 12.30 12.37 12.28 12.48 3,573,096 12.366 -0.72%
2015-01-08 0 27.95 27.95 28.10 27.85 28.60 1,724,297 48,405,411 28.073 12.41 12.41 12.48 12.37 12.70 3,882,501 12.468 -0.53%
2015-01-07 0 28.10 28.00 28.20 27.85 28.20 2,494,140 69,943,168 28.043 12.48 12.44 12.52 12.37 12.52 5,615,913 12.454 0.00%
2015-01-06 0 28.10 27.95 28.10 27.75 28.25 1,366,730 38,223,199 27.967 12.48 12.41 12.48 12.32 12.55 3,077,388 12.421 -0.71%
2015-01-05 0 28.30 28.35 28.40 28.15 28.55 1,303,190 36,916,958 28.328 12.57 12.59 12.61 12.50 12.68 2,934,319 12.581 -0.53%
2015-01-02 0 28.45 28.40 28.55 28.15 28.55 1,130,500 32,151,637 28.440 12.64 12.61 12.68 12.50 12.68 2,545,482 12.631 1.07%
2014-12-31 0 28.15 28.10 28.30 27.85 28.30 430,600 12,102,740 28.107 12.50 12.48 12.57 12.37 12.57 969,558 12.483 0.54%
2014-12-30 0 28.00 27.95 28.05 27.75 28.50 1,519,985 42,507,818 27.966 12.44 12.41 12.46 12.32 12.66 3,422,464 12.420 -0.53%
2014-12-29 0 28.15 28.10 28.20 27.90 28.45 831,799 23,406,119 28.139 12.50 12.48 12.52 12.39 12.64 1,872,914 12.497 0.72%
2014-12-24 0 27.95 27.95 28.00 27.70 28.05 562,761 15,690,940 27.882 12.41 12.41 12.44 12.30 12.46 1,267,137 12.383 -0.71%
2014-12-23 0 28.15 28.05 28.15 27.75 28.40 1,335,049 37,503,468 28.091 12.50 12.46 12.50 12.32 12.61 3,006,054 12.476 -0.35%
2014-12-22 0 28.25 28.20 28.25 28.05 28.60 1,429,372 40,376,828 28.248 12.55 12.52 12.55 12.46 12.70 3,218,436 12.545 0.18%
2014-12-19 0 28.20 28.10 28.30 27.60 28.75 3,298,010 92,838,094 28.150 12.52 12.48 12.57 12.26 12.77 7,425,941 12.502 1.81%
2014-12-18 0 27.70 27.60 27.75 27.60 28.25 2,602,547 72,711,270 27.939 12.30 12.26 12.32 12.26 12.55 5,860,007 12.408 -0.18%
2014-12-17 0 27.75 27.70 27.85 27.45 28.00 3,768,441 104,927,005 27.844 12.32 12.30 12.37 12.19 12.44 8,485,184 12.366 -0.89%
2014-12-16 0 28.00 27.95 28.00 27.80 28.35 2,793,020 78,345,705 28.051 12.44 12.41 12.44 12.35 12.59 6,288,884 12.458 -1.58%
2014-12-15 0 28.45 28.45 28.50 27.90 28.90 3,302,223 94,093,871 28.494 12.64 12.64 12.66 12.39 12.84 7,435,428 12.655 -0.18%
2014-12-12 0 28.50 28.40 28.55 27.80 29.00 5,378,727 153,072,963 28.459 12.66 12.61 12.68 12.35 12.88 12,110,973 12.639 3.26%
2014-12-11 0 27.60 27.50 27.65 27.30 27.65 1,770,795 48,753,778 27.532 12.26 12.21 12.28 12.12 12.28 3,987,198 12.228 -0.72%
2014-12-10 0 27.80 27.65 27.80 27.10 28.00 2,658,758 73,893,868 27.793 12.35 12.28 12.35 12.04 12.44 5,986,574 12.343 1.65%
2014-12-09 0 27.35 27.30 27.35 27.25 27.90 1,795,281 49,207,508 27.409 12.15 12.12 12.15 12.10 12.39 4,042,332 12.173 -1.26%
2014-12-08 0 27.70 27.65 27.70 27.60 27.95 1,224,030 33,891,806 27.689 12.30 12.28 12.30 12.26 12.41 2,756,079 12.297 -0.54%
2014-12-05 0 27.85 27.80 27.95 27.65 28.20 2,896,300 80,975,885 27.958 12.37 12.35 12.41 12.28 12.52 6,521,434 12.417 0.72%
2014-12-04 0 27.65 27.60 27.70 27.50 28.05 1,160,537 32,093,412 27.654 12.28 12.26 12.30 12.21 12.46 2,613,115 12.282 -0.18%
2014-12-03 0 27.70 27.65 27.75 27.55 28.05 2,000,584 55,703,042 27.843 12.30 12.28 12.32 12.24 12.46 4,504,601 12.366 -0.54%
2014-12-02 0 27.85 27.80 27.90 27.50 28.30 1,204,901 33,593,918 27.881 12.37 12.35 12.39 12.21 12.57 2,713,007 12.383 -0.18%
2014-12-01 0 27.90 27.80 27.90 27.40 28.05 2,233,150 62,069,897 27.795 12.39 12.35 12.39 12.17 12.46 5,028,257 12.344 -0.18%
2014-11-28 0 27.95 27.90 27.95 27.55 28.20 2,354,500 66,029,970 28.044 12.41 12.39 12.41 12.24 12.52 5,301,494 12.455 0.54%
2014-11-27 0 27.80 27.75 27.85 27.75 28.20 2,605,398 72,815,201 27.948 12.35 12.32 12.37 12.32 12.52 5,866,426 12.412 -0.36%
2014-11-26 0 27.90 27.80 27.95 27.55 28.55 5,634,289 157,457,959 27.946 12.39 12.35 12.41 12.24 12.68 12,686,408 12.412 1.64%
2014-11-25 0 27.45 27.45 27.50 27.10 27.60 2,073,480 56,684,132 27.338 12.19 12.19 12.21 12.04 12.26 4,668,737 12.141 0.37%
2014-11-24 0 27.35 27.30 27.40 27.05 27.75 3,631,769 99,538,831 27.408 12.15 12.12 12.17 12.01 12.32 8,177,448 12.172 1.86%
2014-11-21 0 26.85 26.85 27.00 26.50 27.00 1,578,428 42,262,682 26.775 11.92 11.92 11.99 11.77 11.99 3,554,056 11.891 0.75%
2014-11-20 0 26.65 26.65 26.70 26.50 27.10 746,894 19,936,334 26.692 11.84 11.84 11.86 11.77 12.04 1,681,739 11.855 -0.74%
2014-11-19 0 26.85 26.80 26.85 26.80 27.45 2,168,265 58,602,676 27.027 11.92 11.90 11.92 11.90 12.19 4,882,159 12.003 0.00%
2014-11-18 0 26.85 26.75 26.90 26.70 27.20 1,903,006 51,228,877 26.920 11.92 11.88 11.95 11.86 12.08 4,284,890 11.956 0.19%
2014-11-17 0 26.80 26.80 26.95 26.45 27.00 2,583,192 69,278,446 26.819 11.90 11.90 11.97 11.75 11.99 5,816,426 11.911 0.19%
2014-11-14 0 26.75 26.70 26.75 26.00 26.80 1,065,181 28,346,925 26.612 11.88 11.86 11.88 11.55 11.90 2,398,407 11.819 2.29%
2014-11-13 0 26.15 26.10 26.20 26.05 26.70 1,236,861 32,434,136 26.223 11.61 11.59 11.64 11.57 11.86 2,784,969 11.646 -1.51%
2014-11-12 0 26.55 26.50 26.70 26.50 26.90 713,703 19,018,964 26.648 11.79 11.77 11.86 11.77 11.95 1,607,004 11.835 -0.75%
2014-11-11 0 26.75 26.65 26.80 26.55 26.95 1,809,000 48,325,250 26.714 11.88 11.84 11.90 11.79 11.97 4,073,222 11.864 0.19%
2014-11-10 0 26.70 26.55 26.75 26.00 26.75 1,416,000 37,630,525 26.575 11.86 11.79 11.88 11.55 11.88 3,188,327 11.803 2.10%
2014-11-07 0 26.15 26.20 26.30 25.85 26.35 1,051,658 27,515,384 26.164 11.61 11.64 11.68 11.48 11.70 2,367,958 11.620 -0.38%
2014-11-06 0 26.25 26.25 26.30 26.05 26.40 865,030 22,689,786 26.230 11.66 11.66 11.68 11.57 11.72 1,947,739 11.649 -0.57%
2014-11-05 0 26.40 26.40 26.45 26.10 26.55 1,278,590 33,652,902 26.320 11.72 11.72 11.75 11.59 11.79 2,878,928 11.689 -0.19%
2014-11-04 0 26.45 26.45 26.50 26.20 26.65 911,930 24,120,355 26.450 11.75 11.75 11.77 11.64 11.84 2,053,341 11.747 -0.19%
2014-11-03 0 26.50 26.50 26.55 26.25 26.75 818,686 21,746,172 26.562 11.77 11.77 11.79 11.66 11.88 1,843,389 11.797 -0.38%
2014-10-31 0 26.60 26.45 26.65 25.95 26.70 2,730,535 72,361,479 26.501 11.81 11.75 11.84 11.52 11.86 6,148,190 11.770 1.33%
2014-10-30 0 26.25 26.20 26.35 25.85 26.40 936,766 24,500,961 26.155 11.66 11.64 11.70 11.48 11.72 2,109,263 11.616 0.96%
2014-10-29 0 26.00 26.00 26.10 25.70 26.10 687,113 17,827,699 25.946 11.55 11.55 11.59 11.41 11.59 1,547,133 11.523 0.58%
2014-10-28 0 25.85 25.85 25.90 25.70 26.15 780,830 20,168,586 25.830 11.48 11.48 11.50 11.41 11.61 1,758,150 11.471 -1.34%
2014-10-27 0 26.20 26.05 26.20 25.85 26.80 755,728 19,775,648 26.168 11.64 11.57 11.64 11.48 11.90 1,701,630 11.622 0.00%
2014-10-24 0 26.20 26.05 26.10 25.90 26.35 965,738 25,268,218 26.165 11.64 11.57 11.59 11.50 11.70 2,174,497 11.620 0.77%
2014-10-23 0 26.00 25.95 26.00 25.75 26.30 780,600 20,285,489 25.987 11.55 11.52 11.55 11.44 11.68 1,757,633 11.541 0.39%
2014-10-22 0 25.90 25.80 25.95 25.65 25.95 844,560 21,840,519 25.860 11.50 11.46 11.52 11.39 11.52 1,901,648 11.485 0.39%
2014-10-21 0 25.80 25.65 25.80 25.50 26.05 1,306,021 33,535,324 25.677 11.46 11.39 11.46 11.33 11.57 2,940,693 11.404 -0.58%
2014-10-20 0 25.95 25.90 25.95 25.70 26.20 1,609,183 41,789,893 25.970 11.52 11.50 11.52 11.41 11.64 3,623,306 11.534 0.97%
2014-10-17 0 25.70 25.60 25.75 25.55 26.10 1,717,636 44,253,546 25.764 11.41 11.37 11.44 11.35 11.59 3,867,503 11.442 -0.58%
2014-10-16 0 25.85 25.80 25.95 25.55 25.95 902,800 23,301,413 25.810 11.48 11.46 11.52 11.35 11.52 2,032,783 11.463 0.00%
2014-10-15 0 25.85 25.85 25.90 25.75 26.10 1,187,000 30,762,638 25.916 11.48 11.48 11.50 11.44 11.59 2,672,700 11.510 -0.58%
2014-10-14 0 26.00 25.90 26.00 25.65 26.10 1,302,000 33,812,875 25.970 11.55 11.50 11.55 11.39 11.59 2,931,639 11.534 0.39%
2014-10-13 0 25.90 25.85 25.90 25.50 25.95 686,013 17,684,997 25.779 11.50 11.48 11.50 11.33 11.52 1,544,656 11.449 0.19%
2014-10-10 0 25.85 25.80 25.95 25.60 26.00 1,140,228 29,425,627 25.807 11.48 11.46 11.52 11.37 11.55 2,567,386 11.461 0.00%
2014-10-09 0 25.85 25.85 25.95 25.75 26.20 753,500 19,535,050 25.926 11.48 11.48 11.52 11.44 11.64 1,696,613 11.514 -0.39%
2014-10-08 0 25.95 25.90 26.00 25.70 26.25 984,115 25,516,960 25.929 11.52 11.50 11.55 11.41 11.66 2,215,876 11.516 -0.38%
2014-10-07 0 26.05 25.85 26.10 25.70 26.35 3,083,097 80,195,091 26.011 11.57 11.48 11.59 11.41 11.70 6,942,034 11.552 -0.76%
2014-10-06 0 26.25 26.10 26.25 25.80 26.40 993,993 25,927,883 26.085 11.66 11.59 11.66 11.46 11.72 2,238,117 11.585 1.74%
2014-10-03 0 25.80 25.75 26.00 25.10 26.00 1,398,889 36,064,156 25.781 11.46 11.44 11.55 11.15 11.55 3,149,799 11.450 -1.15%
2014-09-30 0 26.10 26.00 26.05 25.70 26.80 3,190,952 83,005,699 26.013 11.59 11.55 11.57 11.41 11.90 7,184,885 11.553 0.00%
2014-09-29 0 26.10 26.05 26.25 25.75 26.30 1,718,614 44,981,888 26.173 11.59 11.57 11.66 11.44 11.68 3,869,705 11.624 -1.69%
2014-09-26 0 26.55 26.55 26.65 26.45 26.90 1,783,817 47,681,909 26.730 11.79 11.79 11.84 11.75 11.95 4,016,519 11.871 -1.85%
2014-09-25 0 27.05 26.95 27.05 26.80 27.30 2,443,250 65,904,750 26.974 12.01 11.97 12.01 11.90 12.12 5,501,327 11.980 0.93%
2014-09-24 0 26.80 26.75 26.85 26.60 27.45 2,215,000 59,303,921 26.774 11.90 11.88 11.92 11.81 12.19 4,987,389 11.891 1.13%
2014-09-23 0 26.50 26.45 26.55 26.40 26.60 2,001,210 53,097,948 26.533 11.77 11.75 11.79 11.72 11.81 4,506,011 11.784 -0.56%
2014-09-22 0 26.65 26.65 26.80 26.55 27.10 3,442,853 91,793,523 26.662 11.84 11.84 11.90 11.79 12.04 7,752,076 11.841 -2.02%
2014-09-19 0 27.20 27.05 27.35 27.05 27.60 3,836,891 104,450,095 27.223 12.08 12.01 12.15 12.01 12.26 8,639,309 12.090 -1.45%
2014-09-18 0 27.60 27.50 27.65 27.05 27.65 2,147,751 58,806,839 27.381 12.26 12.21 12.28 12.01 12.28 4,835,969 12.160 0.00%
2014-09-17 0 27.60 27.45 27.60 27.30 27.65 3,735,480 102,511,125 27.443 12.26 12.19 12.26 12.12 12.28 8,410,968 12.188 -0.54%
2014-09-16 0 27.75 27.70 27.80 27.70 28.10 1,099,485 30,577,511 27.811 12.32 12.30 12.35 12.30 12.48 2,475,648 12.351 -0.54%
2014-09-15 0 27.90 27.85 28.00 27.70 28.25 1,624,259 45,436,164 27.973 12.39 12.37 12.44 12.30 12.55 3,657,252 12.424 -1.24%
2014-09-12 0 28.25 28.20 28.35 28.00 28.50 1,386,520 39,250,439 28.309 12.55 12.52 12.59 12.44 12.66 3,121,948 12.572 -0.35%
2014-09-11 0 28.35 28.30 28.35 28.10 28.95 3,435,500 97,619,211 28.415 12.59 12.57 12.59 12.48 12.86 7,735,520 12.620 -1.73%
2014-09-10 0 28.85 28.70 28.85 28.40 28.90 2,129,501 61,126,273 28.705 12.81 12.75 12.81 12.61 12.84 4,794,876 12.748 0.17%
2014-09-08 0 28.80 28.80 28.90 28.60 29.00 2,007,959 57,799,421 28.785 12.79 12.79 12.84 12.70 12.88 4,521,207 12.784 0.17%
2014-09-05 0 28.75 28.65 28.80 28.50 29.30 2,925,764 84,111,655 28.749 12.77 12.72 12.79 12.66 13.01 6,587,776 12.768 -1.03%
2014-09-04 0 29.05 29.00 29.05 28.75 29.15 2,590,000 75,189,116 29.031 12.90 12.88 12.90 12.77 12.95 5,831,756 12.893 0.52%
2014-09-03 0 28.90 28.95 29.00 28.45 29.10 5,218,700 150,332,352 28.806 12.84 12.86 12.88 12.64 12.92 11,750,650 12.794 1.23%
2014-09-02 0 28.85 28.80 28.85 28.40 28.90 1,888,500 54,159,293 28.678 12.68 12.66 12.68 12.48 12.70 4,296,910 12.604 1.05%
2014-09-01 0 28.55 28.50 28.55 28.15 28.75 1,996,193 57,067,881 28.588 12.55 12.53 12.55 12.37 12.64 4,541,944 12.565 -0.87%
2014-08-29 0 28.80 28.75 28.80 28.70 29.00 2,868,782 82,785,076 28.857 12.66 12.64 12.66 12.61 12.75 6,527,348 12.683 -0.86%
2014-08-28 0 29.05 29.10 29.15 29.05 29.55 3,415,202 99,937,204 29.262 12.77 12.79 12.81 12.77 12.99 7,770,620 12.861 -0.51%
2014-08-27 0 29.20 29.05 29.15 28.65 29.25 5,206,066 151,147,180 29.033 12.83 12.77 12.81 12.59 12.86 11,845,378 12.760 0.86%
2014-08-26 0 28.95 28.90 29.00 28.55 29.10 5,479,500 158,307,196 28.891 12.72 12.70 12.75 12.55 12.79 12,467,523 12.698 1.40%
2014-08-25 0 28.55 28.55 28.65 28.20 29.00 6,124,577 175,313,780 28.625 12.55 12.55 12.59 12.39 12.75 13,935,269 12.581 1.60%
2014-08-22 0 28.10 28.05 28.10 27.75 28.30 3,060,242 85,811,612 28.041 12.35 12.33 12.35 12.20 12.44 6,962,978 12.324 1.81%
2014-08-21 0 27.60 27.55 27.70 27.35 27.90 1,780,000 49,100,448 27.585 12.13 12.11 12.17 12.02 12.26 4,050,039 12.123 -0.90%
2014-08-20 0 27.85 27.80 27.95 26.90 27.95 4,995,094 137,843,061 27.596 12.24 12.22 12.28 11.82 12.28 11,365,353 12.128 3.53%
2014-08-19 0 26.90 26.90 26.95 26.55 26.95 2,329,000 62,264,850 26.735 11.82 11.82 11.84 11.67 11.84 5,299,181 11.750 1.13%
2014-08-18 0 26.60 26.55 26.65 26.45 26.75 1,463,500 38,826,450 26.530 11.69 11.67 11.71 11.62 11.76 3,329,906 11.660 -0.37%
2014-08-15 0 26.70 26.65 26.70 26.45 26.90 2,274,753 60,828,953 26.741 11.73 11.71 11.73 11.62 11.82 5,175,752 11.753 -0.74%
2014-08-14 0 26.90 26.80 26.95 26.80 27.50 1,560,170 42,157,602 27.021 11.82 11.78 11.84 11.78 12.09 3,549,860 11.876 -1.10%
2014-08-13 0 27.20 27.15 27.25 26.95 27.45 875,534 23,804,338 27.188 11.95 11.93 11.98 11.84 12.06 1,992,105 11.949 0.55%
2014-08-12 0 27.05 27.05 27.10 26.90 27.30 1,570,558 42,601,377 27.125 11.89 11.89 11.91 11.82 12.00 3,573,495 11.921 0.93%
2014-08-11 0 26.80 26.80 26.95 26.70 26.95 1,781,500 47,791,437 26.827 11.78 11.78 11.84 11.73 11.84 4,053,452 11.790 0.19%
2014-08-08 0 26.75 26.60 26.70 26.35 26.80 2,596,100 69,073,372 26.607 11.76 11.69 11.73 11.58 11.78 5,906,914 11.694 -0.56%
2014-08-07 0 26.90 26.80 26.90 26.75 27.00 1,685,500 45,300,645 26.877 11.82 11.78 11.82 11.76 11.87 3,835,023 11.812 -0.19%
2014-08-06 0 26.95 26.95 27.00 26.60 27.35 3,408,995 91,644,906 26.883 11.84 11.84 11.87 11.69 12.02 7,756,497 11.815 -1.46%
2014-08-05 0 27.35 27.25 27.35 26.90 27.70 3,042,685 82,819,789 27.219 12.02 11.98 12.02 11.82 12.17 6,923,031 11.963 -1.08%
2014-08-04 0 27.65 27.60 27.65 27.45 28.05 2,924,250 80,767,925 27.620 12.15 12.13 12.15 12.06 12.33 6,653,555 12.139 -1.78%
2014-08-01 0 28.15 28.15 28.20 27.90 28.40 1,962,116 55,286,143 28.177 12.37 12.37 12.39 12.26 12.48 4,464,409 12.384 -1.23%
2014-07-31 0 28.50 28.45 28.50 28.45 28.80 1,765,514 50,552,025 28.633 12.53 12.50 12.53 12.50 12.66 4,017,079 12.584 -0.18%
2014-07-30 0 28.55 28.60 28.70 28.25 29.15 3,100,413 89,060,484 28.725 12.55 12.57 12.61 12.42 12.81 7,054,379 12.625 1.96%
2014-07-29 0 28.00 27.95 28.05 27.15 28.10 1,787,671 49,239,300 27.544 12.31 12.28 12.33 11.93 12.35 4,067,493 12.106 0.90%
2014-07-28 0 27.75 27.75 27.85 27.40 28.20 2,148,000 59,625,196 27.758 12.20 12.20 12.24 12.04 12.39 4,887,351 12.200 -1.60%
2014-07-25 0 28.20 28.10 28.30 28.05 28.75 2,961,883 83,589,671 28.222 12.39 12.35 12.44 12.33 12.64 6,739,181 12.404 -1.40%
2014-07-24 0 28.60 28.55 28.60 28.05 28.85 1,982,332 56,509,481 28.507 12.57 12.55 12.57 12.33 12.68 4,510,406 12.529 1.60%
2014-07-23 0 28.15 28.00 28.20 27.95 28.20 2,146,645 60,247,956 28.066 12.37 12.31 12.39 12.28 12.39 4,884,268 12.335 0.90%
2014-07-22 0 27.90 27.90 28.00 27.50 28.15 1,823,897 50,935,261 27.927 12.26 12.26 12.31 12.09 12.37 4,149,918 12.274 1.09%
2014-07-21 0 27.60 27.55 27.60 27.50 27.95 677,170 18,727,247 27.655 12.13 12.11 12.13 12.09 12.28 1,540,767 12.154 -1.08%
2014-07-18 0 27.90 27.85 27.95 27.30 28.00 1,067,473 29,579,943 27.710 12.26 12.24 12.28 12.00 12.31 2,428,825 12.179 0.90%
2014-07-17 0 27.65 27.65 27.70 27.65 28.00 1,128,700 31,374,679 27.797 12.15 12.15 12.17 12.15 12.31 2,568,135 12.217 -1.07%
2014-07-16 0 27.95 27.85 28.00 27.80 28.00 966,033 26,960,253 27.908 12.28 12.24 12.31 12.22 12.31 2,198,018 12.266 0.18%
2014-07-15 0 27.90 27.70 27.90 27.55 27.90 1,793,257 49,747,348 27.741 12.26 12.17 12.26 12.11 12.26 4,080,203 12.192 0.36%
2014-07-14 0 27.80 27.70 27.75 27.60 27.90 1,357,500 37,667,674 27.748 12.22 12.17 12.20 12.13 12.26 3,088,724 12.195 0.00%
2014-07-11 0 27.80 27.60 27.80 27.60 28.00 762,500 21,179,008 27.776 12.22 12.13 12.22 12.13 12.31 1,734,919 12.207 -0.18%
2014-07-10 0 27.85 27.75 27.80 27.60 28.05 857,404 23,833,606 27.797 12.24 12.20 12.22 12.13 12.33 1,950,854 12.217 0.54%
2014-07-09 0 27.70 27.70 27.75 27.30 28.20 2,172,000 60,010,812 27.629 12.17 12.17 12.20 12.00 12.39 4,941,958 12.143 -1.77%
2014-07-08 0 28.20 28.05 28.25 27.55 28.25 1,376,998 38,708,224 28.111 12.39 12.33 12.42 12.11 12.42 3,133,088 12.355 0.71%
2014-07-07 0 28.00 27.90 27.95 27.60 28.15 1,260,500 35,245,800 27.962 12.31 12.26 12.28 12.13 12.37 2,868,020 12.289 0.90%
2014-07-04 0 27.75 27.70 27.75 27.55 27.95 1,231,014 34,118,487 27.716 12.20 12.17 12.20 12.11 12.28 2,800,930 12.181 -0.36%
2014-07-03 0 27.85 27.80 27.85 27.45 27.85 1,148,000 31,830,112 27.727 12.24 12.22 12.24 12.06 12.24 2,612,048 12.186 1.27%
2014-07-02 0 27.50 27.45 27.50 27.25 27.80 1,678,284 46,170,079 27.510 12.09 12.06 12.09 11.98 12.22 3,818,605 12.091 1.48%
2014-06-30 0 27.10 27.10 27.30 26.90 27.30 1,562,297 42,290,502 27.069 11.91 11.91 12.00 11.82 12.00 3,554,699 11.897 0.93%
2014-06-27 0 26.85 26.70 26.90 26.70 27.25 851,612 22,901,637 26.892 11.80 11.73 11.82 11.73 11.98 1,937,675 11.819 -0.56%
2014-06-26 0 27.00 26.90 27.05 26.75 27.20 1,291,500 34,908,800 27.030 11.87 11.82 11.89 11.76 11.95 2,938,554 11.880 0.93%
2014-06-25 0 26.75 26.60 26.75 26.50 27.05 1,056,337 28,258,368 26.751 11.76 11.69 11.76 11.65 11.89 2,403,487 11.757 0.00%
2014-06-24 0 26.75 26.75 26.80 26.55 27.10 804,041 21,517,066 26.761 11.76 11.76 11.78 11.67 11.91 1,829,437 11.762 0.00%
2014-06-23 0 26.75 26.70 26.85 26.45 27.30 1,899,579 51,229,600 26.969 11.76 11.73 11.80 11.62 12.00 4,322,118 11.853 0.38%
2014-06-20 0 26.65 26.60 26.90 26.60 27.00 1,554,436 41,635,930 26.785 11.71 11.69 11.82 11.69 11.87 3,536,813 11.772 -0.19%
2014-06-19 0 26.70 26.55 26.60 26.35 26.80 2,292,119 60,946,609 26.590 11.73 11.67 11.69 11.58 11.78 5,215,265 11.686 1.52%
2014-06-18 0 26.30 26.35 26.45 26.00 26.65 2,010,705 52,783,757 26.251 11.56 11.58 11.62 11.43 11.71 4,574,963 11.538 -0.38%
2014-06-17 0 26.40 26.30 26.35 26.20 26.80 1,740,686 45,867,550 26.350 11.60 11.56 11.58 11.51 11.78 3,960,588 11.581 -0.94%
2014-06-16 0 26.65 26.50 26.65 25.95 26.80 2,732,195 72,395,262 26.497 11.71 11.65 11.71 11.41 11.78 6,216,572 11.646 1.14%
2014-06-13 0 26.35 26.30 26.40 26.20 26.50 2,339,388 61,688,737 26.370 11.58 11.56 11.60 11.51 11.65 5,322,817 11.589 -0.19%
2014-06-12 0 26.40 26.40 26.50 25.80 26.60 3,837,479 100,693,545 26.240 11.60 11.60 11.65 11.34 11.69 8,731,428 11.532 -0.75%
2014-06-11 0 26.60 26.45 26.55 26.35 26.75 2,307,500 61,132,683 26.493 11.69 11.62 11.67 11.58 11.76 5,250,262 11.644 -0.19%
2014-06-10 0 26.65 26.45 26.70 26.15 26.85 3,631,405 96,706,667 26.631 11.71 11.62 11.73 11.49 11.80 8,262,547 11.704 1.52%
2014-06-09 0 26.25 26.15 26.30 26.05 26.65 1,052,500 27,687,197 26.306 11.54 11.49 11.56 11.45 11.71 2,394,756 11.562 0.57%
2014-06-06 0 26.10 26.00 26.05 26.00 26.55 2,146,187 56,234,622 26.202 11.47 11.43 11.45 11.43 11.67 4,883,226 11.516 0.97%
2014-06-05 0 25.85 25.80 25.85 25.75 26.30 1,853,000 48,250,554 26.039 11.36 11.34 11.36 11.32 11.56 4,216,137 11.444 0.19%
2014-06-04 0 25.80 25.65 25.85 25.50 25.85 863,622 22,181,334 25.684 11.34 11.27 11.36 11.21 11.36 1,965,002 11.288 0.39%
2014-06-03 0 25.70 25.55 25.75 25.50 26.20 2,886,867 74,230,252 25.713 11.30 11.23 11.32 11.21 11.51 6,568,497 11.301 0.78%
2014-05-30 0 25.50 25.50 25.65 25.15 25.70 3,753,843 95,471,393 25.433 11.21 11.21 11.27 11.05 11.30 8,541,130 11.178 1.80%
2014-05-29 0 25.05 25.05 25.10 25.00 25.40 949,485 23,855,066 25.124 11.01 11.01 11.03 10.99 11.16 2,160,366 11.042 -0.20%
2014-05-28 0 25.10 25.15 25.20 24.95 25.50 2,130,500 53,738,120 25.223 11.03 11.05 11.08 10.97 11.21 4,847,533 11.086 0.80%
2014-05-27 0 24.90 24.75 24.95 24.65 24.95 617,279 15,317,010 24.814 10.94 10.88 10.97 10.83 10.97 1,404,497 10.906 0.00%
2014-05-26 0 24.90 24.85 24.90 24.65 25.10 724,500 18,064,900 24.934 10.94 10.92 10.94 10.83 11.03 1,648,457 10.959 0.20%
2014-05-23 0 24.85 24.75 24.85 24.40 25.00 2,415,825 59,926,052 24.806 10.92 10.88 10.92 10.72 10.99 5,496,734 10.902 2.47%
2014-05-22 0 24.25 24.25 24.30 24.15 24.90 1,167,769 28,451,266 24.364 10.66 10.66 10.68 10.61 10.94 2,657,028 10.708 -1.82%
2014-05-21 0 24.70 24.60 24.70 24.30 24.90 1,740,507 42,801,340 24.591 10.86 10.81 10.86 10.68 10.94 3,960,181 10.808 0.82%
2014-05-20 0 24.50 24.40 24.50 24.40 24.70 553,360 13,563,565 24.511 10.77 10.72 10.77 10.72 10.86 1,259,062 10.773 0.41%
2014-05-19 0 24.40 24.35 24.40 24.05 24.70 941,742 22,929,531 24.348 10.72 10.70 10.72 10.57 10.86 2,142,748 10.701 -0.81%
2014-05-16 0 24.60 24.60 24.65 24.40 25.35 2,064,500 50,748,300 24.581 10.81 10.81 10.83 10.72 11.14 4,697,363 10.804 0.82%
2014-05-15 0 24.40 24.30 24.40 24.00 24.65 1,115,100 26,994,821 24.208 10.72 10.68 10.72 10.55 10.83 2,537,190 10.640 -0.20%
2014-05-14 0 24.45 24.35 24.45 24.00 24.80 2,902,086 70,955,139 24.450 10.75 10.70 10.75 10.55 10.90 6,603,125 10.746 1.88%
2014-05-13 0 24.00 24.00 24.05 23.80 24.30 1,368,446 32,903,677 24.045 10.55 10.55 10.57 10.46 10.68 3,113,629 10.568 1.69%
2014-05-12 0 23.60 23.60 23.65 22.95 24.00 1,918,687 45,187,499 23.551 10.37 10.37 10.39 10.09 10.55 4,365,594 10.351 1.07%
2014-05-09 0 23.35 23.30 23.45 23.05 23.55 1,822,744 42,361,180 23.240 10.26 10.24 10.31 10.13 10.35 4,147,295 10.214 0.00%
2014-05-08 0 23.35 23.35 23.40 23.00 23.85 2,415,425 56,612,590 23.438 10.26 10.26 10.28 10.11 10.48 5,495,824 10.301 -0.43%
2014-05-07 0 24.00 23.95 24.10 23.70 24.55 3,369,716 81,065,690 24.057 10.31 10.28 10.35 10.18 10.54 7,846,951 10.331 -1.64%
2014-05-05 0 24.40 24.35 24.50 24.35 25.10 2,914,241 71,344,738 24.481 10.48 10.46 10.52 10.46 10.78 6,786,301 10.513 -2.01%
2014-05-02 0 24.90 24.90 25.00 24.70 25.60 4,802,668 119,709,238 24.926 10.69 10.69 10.74 10.61 10.99 11,183,821 10.704 -2.16%
2014-04-30 0 25.45 25.30 25.55 25.05 25.80 2,698,177 68,307,385 25.316 10.93 10.86 10.97 10.76 11.08 6,283,159 10.872 -1.17%
2014-04-29 0 25.75 25.75 25.80 25.70 26.30 952,708 24,709,461 25.936 11.06 11.06 11.08 11.04 11.29 2,218,541 11.138 -0.19%
2014-04-28 0 25.80 25.65 25.70 25.45 26.25 1,076,014 27,685,954 25.730 11.08 11.01 11.04 10.93 11.27 2,505,680 11.049 -0.58%
2014-04-25 0 25.95 25.90 26.00 25.60 26.10 1,394,403 35,974,918 25.800 11.14 11.12 11.17 10.99 11.21 3,247,102 11.079 -0.76%
2014-04-24 0 26.15 26.10 26.20 25.80 26.20 1,701,535 44,262,872 26.013 11.23 11.21 11.25 11.08 11.25 3,962,311 11.171 -0.76%
2014-04-23 0 26.35 26.25 26.40 26.05 26.60 1,180,887 31,115,218 26.349 11.32 11.27 11.34 11.19 11.42 2,749,894 11.315 -0.57%
2014-04-22 0 26.50 26.40 26.55 25.70 26.60 995,500 26,307,731 26.427 11.38 11.34 11.40 11.04 11.42 2,318,189 11.348 -0.56%
2014-04-17 0 26.65 26.60 26.65 26.20 26.95 792,503 21,061,116 26.575 11.44 11.42 11.44 11.25 11.57 1,845,477 11.412 0.95%
2014-04-16 0 26.40 26.35 26.40 26.10 27.00 1,666,195 44,157,711 26.502 11.34 11.32 11.34 11.21 11.59 3,880,016 11.381 -1.68%
2014-04-15 0 26.85 26.75 26.85 26.65 27.10 1,834,499 49,221,743 26.831 11.53 11.49 11.53 11.44 11.64 4,271,940 11.522 0.00%
2014-04-14 0 26.85 26.80 26.95 26.80 27.15 984,000 26,520,910 26.952 11.53 11.51 11.57 11.51 11.66 2,291,410 11.574 -0.74%
2014-04-11 0 27.05 26.85 27.25 26.75 27.25 3,277,416 88,597,489 27.033 11.62 11.53 11.70 11.49 11.70 7,632,015 11.609 0.74%
2014-04-10 0 26.85 26.80 26.95 26.70 27.10 1,132,413 30,464,936 26.903 11.53 11.51 11.57 11.47 11.64 2,637,014 11.553 0.19%
2014-04-09 0 26.80 26.65 27.00 26.60 27.10 2,134,075 57,315,168 26.857 11.51 11.44 11.59 11.42 11.64 4,969,553 11.533 -0.19%
2014-04-08 0 26.85 26.75 26.85 26.00 26.95 2,070,268 55,257,558 26.691 11.53 11.49 11.53 11.17 11.57 4,820,968 11.462 0.56%
2014-04-07 0 26.70 26.60 26.75 26.55 26.90 1,275,000 34,046,637 26.703 11.47 11.42 11.49 11.40 11.55 2,969,052 11.467 0.56%
2014-04-04 0 26.55 26.50 26.70 26.25 26.75 1,250,015 33,113,642 26.491 11.40 11.38 11.47 11.27 11.49 2,910,870 11.376 -0.38%
2014-04-03 0 26.65 26.60 26.65 26.05 26.95 2,247,000 59,324,392 26.402 11.44 11.42 11.44 11.19 11.57 5,232,518 11.338 0.19%
2014-04-02 0 26.60 26.55 26.75 25.90 26.75 3,182,261 84,363,007 26.510 11.42 11.40 11.49 11.12 11.49 7,410,431 11.384 2.11%
2014-04-01 0 26.05 25.95 26.05 25.40 26.05 1,189,639 30,672,736 25.783 11.19 11.14 11.19 10.91 11.19 2,770,275 11.072 0.97%
2014-03-31 0 25.80 25.70 26.00 24.30 26.20 2,931,823 74,982,400 25.575 11.08 11.04 11.17 10.44 11.25 6,827,244 10.983 4.88%
2014-03-28 0 24.60 24.60 24.65 24.10 24.75 1,278,014 31,329,056 24.514 10.56 10.56 10.59 10.35 10.63 2,976,071 10.527 0.00%
2014-03-27 0 24.60 24.55 24.75 24.15 24.85 1,735,500 42,542,879 24.513 10.56 10.54 10.63 10.37 10.67 4,041,404 10.527 0.00%
2014-03-26 0 24.60 24.55 24.80 24.25 25.00 2,552,039 62,669,752 24.557 10.56 10.54 10.65 10.41 10.74 5,942,853 10.545 0.41%
2014-03-25 0 24.50 24.40 24.60 23.50 24.75 1,960,935 47,683,179 24.317 10.52 10.48 10.56 10.09 10.63 4,566,367 10.442 1.87%
2014-03-24 0 24.05 24.00 24.05 22.85 24.10 2,575,690 60,870,827 23.633 10.33 10.31 10.33 9.812 10.35 5,997,928 10.149 3.22%
2014-03-21 0 23.30 23.10 23.35 22.80 23.50 2,180,100 50,620,323 23.219 10.01 9.920 10.03 9.791 10.09 5,076,730 9.9710 1.53%
2014-03-20 0 22.95 22.90 23.00 22.80 23.70 980,000 22,485,683 22.945 9.855 9.834 9.877 9.791 10.18 2,282,095 9.8531 -3.77%
2014-03-19 0 23.85 23.90 23.95 23.30 23.95 1,083,095 25,602,919 23.639 10.24 10.26 10.28 10.01 10.28 2,522,169 10.151 1.49%
2014-03-18 0 23.50 23.45 23.50 23.15 23.70 2,677,142 62,840,182 23.473 10.09 10.07 10.09 9.941 10.18 6,234,176 10.080 3.30%
2014-03-17 0 22.75 22.75 22.80 22.55 23.55 1,966,700 44,969,970 22.866 9.770 9.770 9.791 9.684 10.11 4,579,792 9.8192 -2.15%
2014-03-14 0 23.25 23.25 23.40 23.25 24.30 1,925,152 45,249,372 23.504 9.984 9.984 10.05 9.984 10.44 4,483,041 10.093 -4.52%
2014-03-13 0 24.35 24.30 24.45 24.25 25.10 1,134,091 27,806,954 24.519 10.46 10.44 10.50 10.41 10.78 2,640,922 10.529 -2.01%
2014-03-12 0 24.85 24.80 24.95 24.75 25.50 847,288 21,140,145 24.950 10.67 10.65 10.71 10.63 10.95 1,973,053 10.714 -2.17%
2014-03-11 0 25.40 25.30 25.50 24.95 25.80 1,304,354 33,022,374 25.317 10.91 10.86 10.95 10.71 11.08 3,037,408 10.872 1.80%
2014-03-10 0 24.95 24.90 24.95 24.90 25.45 563,570 14,141,158 25.092 10.71 10.69 10.71 10.69 10.93 1,312,368 10.775 -1.77%
2014-03-07 0 25.40 25.35 25.40 25.15 25.80 724,302 18,341,304 25.323 10.91 10.89 10.91 10.80 11.08 1,686,659 10.874 -0.59%
2014-03-06 0 25.55 25.45 25.60 25.35 25.75 740,216 18,879,014 25.505 10.97 10.93 10.99 10.89 11.06 1,723,718 10.952 0.99%
2014-03-05 0 25.30 25.30 25.40 25.25 25.95 662,312 16,929,526 25.561 10.86 10.86 10.91 10.84 11.14 1,542,305 10.977 -0.98%
2014-03-04 0 25.55 25.50 25.60 25.25 25.60 858,749 21,852,277 25.447 10.97 10.95 10.99 10.84 10.99 1,999,742 10.928 0.99%
2014-03-03 0 25.30 25.25 25.30 25.20 25.75 1,308,260 33,267,111 25.429 10.86 10.84 10.86 10.82 11.06 3,046,504 10.920 -1.17%
2014-02-28 0 25.60 25.45 25.65 25.30 25.70 1,741,924 44,392,258 25.485 10.99 10.93 11.01 10.86 11.04 4,056,363 10.944 1.39%
2014-02-27 0 25.25 25.20 25.30 25.20 25.45 2,066,455 52,223,879 25.272 10.84 10.82 10.86 10.82 10.93 4,812,088 10.853 -0.79%
2014-02-26 0 25.45 25.30 25.35 25.20 25.65 785,520 19,967,562 25.420 10.93 10.86 10.89 10.82 11.01 1,829,216 10.916 0.00%
2014-02-25 0 25.45 25.40 25.45 25.35 25.80 671,000 17,095,000 25.477 10.93 10.91 10.93 10.89 11.08 1,562,536 10.941 0.59%
2014-02-24 0 25.30 25.30 25.50 25.20 26.15 1,622,831 41,614,394 25.643 10.86 10.86 10.95 10.82 11.23 3,779,035 11.012 -2.13%
2014-02-21 0 25.85 25.80 25.90 25.75 26.15 890,500 23,095,250 25.935 11.10 11.08 11.12 11.06 11.23 2,073,679 11.137 0.78%
2014-02-20 0 25.65 25.60 25.70 25.40 26.05 1,267,829 32,533,859 25.661 11.01 10.99 11.04 10.91 11.19 2,952,353 11.020 1.18%
2014-02-19 0 25.35 25.30 25.40 25.25 26.10 2,120,000 53,919,205 25.434 10.89 10.86 10.91 10.84 11.21 4,936,777 10.922 -2.12%
2014-02-18 0 25.90 25.85 26.05 25.85 26.40 827,500 21,540,781 26.031 11.12 11.10 11.19 11.10 11.34 1,926,973 11.179 -0.77%
2014-02-17 0 26.10 26.05 26.20 26.00 26.45 1,234,500 32,364,742 26.217 11.21 11.19 11.25 11.17 11.36 2,874,741 11.258 0.00%
2014-02-14 0 26.10 26.15 26.20 26.05 26.70 1,176,500 30,723,900 26.115 11.21 11.23 11.25 11.19 11.47 2,739,678 11.214 0.38%
2014-02-13 0 26.00 25.90 26.00 25.70 26.55 1,599,891 41,631,885 26.022 11.17 11.12 11.17 11.04 11.40 3,725,616 11.174 1.17%
2014-02-12 0 25.70 25.70 25.75 25.50 26.80 3,066,000 79,686,332 25.990 11.04 11.04 11.06 10.95 11.51 7,139,697 11.161 0.98%
2014-02-11 0 25.45 25.40 25.45 25.30 25.80 430,903 10,984,099 25.491 10.93 10.91 10.93 10.86 11.08 1,003,430 10.947 0.59%
2014-02-10 0 25.30 25.25 25.30 25.25 25.70 563,850 14,345,580 25.442 10.86 10.84 10.86 10.84 11.04 1,313,020 10.926 -1.94%
2014-02-07 0 25.80 25.70 25.90 25.05 25.90 1,274,367 32,548,636 25.541 11.08 11.04 11.12 10.76 11.12 2,967,578 10.968 2.58%
2014-02-06 0 25.15 25.10 25.15 24.50 25.15 1,745,500 43,527,650 24.937 10.80 10.78 10.80 10.52 10.80 4,064,691 10.709 -1.18%
2014-02-05 0 25.45 25.30 25.45 24.90 25.55 1,571,001 39,634,997 25.229 10.93 10.86 10.93 10.69 10.97 3,658,340 10.834 3.46%
2014-02-04 0 24.60 24.55 24.65 24.55 26.00 1,393,672 34,785,574 24.960 10.56 10.54 10.59 10.54 11.17 3,245,400 10.718 -1.40%
2014-01-30 0 24.95 24.85 25.00 24.55 25.40 1,463,641 36,293,948 24.797 10.71 10.67 10.74 10.54 10.91 3,408,335 10.649 -1.58%
2014-01-29 0 25.35 25.25 25.35 24.80 25.80 1,493,548 37,918,503 25.388 10.89 10.84 10.89 10.65 11.08 3,477,978 10.902 3.47%
2014-01-28 0 24.50 24.40 24.55 23.75 24.70 1,123,653 27,159,944 24.171 10.52 10.48 10.54 10.20 10.61 2,616,615 10.380 -0.41%
2014-01-27 0 24.60 24.60 24.70 24.30 25.05 1,781,774 43,791,555 24.578 10.56 10.56 10.61 10.44 10.76 4,149,161 10.554 -1.99%
2014-01-24 0 25.10 25.10 25.25 25.00 26.30 1,612,500 41,075,312 25.473 10.78 10.78 10.84 10.74 11.29 3,754,978 10.939 -3.83%
2014-01-23 0 26.10 26.00 26.10 25.85 26.75 1,466,500 38,295,162 26.113 11.21 11.17 11.21 11.10 11.49 3,414,992 11.214 -0.57%
2014-01-22 0 26.25 26.00 26.25 25.50 26.75 3,624,535 94,794,683 26.154 11.27 11.17 11.27 10.95 11.49 8,440,340 11.231 5.21%
2014-01-21 0 24.95 24.85 24.90 24.85 25.85 1,682,817 42,559,235 25.290 10.71 10.67 10.69 10.67 11.10 3,918,723 10.860 -1.96%
2014-01-20 0 25.45 25.35 25.45 25.20 26.50 1,466,343 37,469,740 25.553 10.93 10.89 10.93 10.82 11.38 3,414,627 10.973 -2.68%
2014-01-17 0 26.15 26.10 26.20 25.95 26.50 1,745,442 45,699,654 26.182 11.23 11.21 11.25 11.14 11.38 4,064,556 11.243 0.58%
2014-01-16 0 26.00 25.95 26.00 25.95 26.80 1,523,379 39,845,991 26.156 11.17 11.14 11.17 11.14 11.51 3,547,445 11.232 -1.33%
2014-01-15 0 26.35 26.30 26.45 25.55 26.75 1,790,752 47,338,347 26.435 11.32 11.29 11.36 10.97 11.49 4,170,068 11.352 1.35%
2014-01-14 0 26.00 25.95 26.00 25.70 26.20 1,258,318 32,716,161 26.000 11.17 11.14 11.17 11.04 11.25 2,930,205 11.165 -0.57%
2014-01-13 0 26.15 26.10 26.20 25.95 26.60 1,164,365 30,470,382 26.169 11.23 11.21 11.25 11.14 11.42 2,711,420 11.238 -0.57%
2014-01-10 0 26.30 26.25 26.30 26.15 26.55 2,154,000 56,565,180 26.261 11.29 11.27 11.29 11.23 11.40 5,015,952 11.277 0.38%
2014-01-09 0 26.20 26.15 26.20 26.10 26.85 1,994,016 52,813,991 26.486 11.25 11.23 11.25 11.21 11.53 4,643,402 11.374 -1.69%
2014-01-08 0 26.65 26.60 26.65 26.60 27.50 1,965,862 52,930,242 26.925 11.44 11.42 11.44 11.42 11.81 4,577,841 11.562 0.00%
2014-01-07 0 26.65 26.60 26.75 26.60 27.00 1,091,799 29,270,048 26.809 11.44 11.42 11.49 11.42 11.59 2,542,438 11.513 -0.56%
2014-01-06 0 26.80 26.70 26.75 26.70 27.40 1,887,500 50,875,069 26.954 11.51 11.47 11.49 11.47 11.77 4,395,362 11.575 -0.92%
2014-01-03 0 27.05 27.00 27.05 26.90 27.50 1,565,000 42,569,293 27.201 11.62 11.59 11.62 11.55 11.81 3,644,366 11.681 0.19%
2014-01-02 0 27.00 27.00 27.15 26.85 27.20 1,898,503 51,232,306 26.986 11.59 11.59 11.66 11.53 11.68 4,420,984 11.588 0.37%
2013-12-31 0 26.90 26.80 26.95 26.70 27.50 638,837 17,232,812 26.975 11.55 11.51 11.57 11.47 11.81 1,487,640 11.584 0.37%
2013-12-30 0 26.80 26.70 26.80 26.70 27.00 740,500 19,918,137 26.898 11.51 11.47 11.51 11.47 11.59 1,724,379 11.551 -0.19%
2013-12-27 0 26.85 26.80 26.90 26.80 27.10 817,476 22,035,439 26.955 11.53 11.51 11.55 11.51 11.64 1,903,631 11.575 -0.74%
2013-12-24 0 27.05 26.95 27.10 26.65 27.10 674,086 18,183,606 26.975 11.62 11.57 11.64 11.44 11.64 1,569,723 11.584 0.74%
2013-12-23 0 26.85 26.80 26.95 26.80 27.15 815,771 21,962,515 26.922 11.53 11.51 11.57 11.51 11.66 1,899,660 11.561 0.56%
2013-12-20 0 26.70 26.65 26.75 26.60 27.20 4,579,269 123,233,516 26.911 11.47 11.44 11.49 11.42 11.68 10,663,599 11.556 0.00%
2013-12-19 0 26.70 26.70 26.75 26.50 28.50 3,584,203 96,816,971 27.012 11.47 11.47 11.49 11.38 12.24 8,346,420 11.600 -4.47%
2013-12-18 0 27.95 28.00 28.05 27.35 28.05 1,878,817 52,271,362 27.821 12.00 12.02 12.05 11.74 12.05 4,375,142 11.947 2.19%
2013-12-17 0 27.35 27.30 27.35 27.20 27.80 1,151,068 31,616,193 27.467 11.74 11.72 11.74 11.68 11.94 2,680,456 11.795 0.18%
2013-12-16 0 27.30 27.30 27.35 27.10 27.90 1,637,600 44,720,077 27.308 11.72 11.72 11.74 11.64 11.98 3,813,427 11.727 -2.50%
2013-12-13 0 28.00 27.90 27.95 27.35 28.20 2,237,350 62,545,687 27.955 12.02 11.98 12.00 11.74 12.11 5,210,046 12.005 0.54%
2013-12-12 0 27.85 27.80 27.85 27.00 27.90 2,323,812 64,344,983 27.689 11.96 11.94 11.96 11.59 11.98 5,411,388 11.891 2.58%
2013-12-11 0 27.15 27.15 27.20 27.10 27.80 1,482,500 40,550,387 27.353 11.66 11.66 11.68 11.64 11.94 3,452,251 11.746 -1.99%
2013-12-10 0 27.70 27.65 27.70 27.25 28.15 2,142,789 59,103,263 27.582 11.90 11.87 11.90 11.70 12.09 4,989,845 11.845 -0.18%
2013-12-09 0 27.75 27.65 27.80 27.60 28.85 1,470,000 40,935,237 27.847 11.92 11.87 11.94 11.85 12.39 3,423,143 11.958 -1.94%
2013-12-06 0 28.30 28.25 28.40 28.05 28.55 755,000 21,268,063 28.170 12.15 12.13 12.20 12.05 12.26 1,758,145 12.097 0.00%
2013-12-05 0 28.30 28.25 28.30 28.05 28.70 2,302,000 65,054,029 28.260 12.15 12.13 12.15 12.05 12.32 5,360,595 12.136 -1.39%
2013-12-04 0 28.70 28.60 28.70 28.50 30.10 3,212,500 92,354,132 28.748 12.32 12.28 12.32 12.24 12.93 7,480,847 12.345 -3.04%
2013-12-03 0 29.60 29.55 29.65 29.55 30.10 1,695,844 50,377,554 29.706 12.71 12.69 12.73 12.69 12.93 3,949,058 12.757 -0.84%
2013-12-02 0 29.85 29.80 29.90 29.50 30.90 3,753,118 112,559,815 29.991 12.82 12.80 12.84 12.67 13.27 8,739,767 12.879 -2.77%
2013-11-29 0 30.70 30.60 30.85 30.50 31.45 2,451,704 75,722,315 30.886 13.18 13.14 13.25 13.10 13.51 5,709,206 13.263 -1.44%
2013-11-28 0 31.15 31.10 31.15 30.50 32.20 2,297,552 72,808,545 31.690 13.38 13.36 13.38 13.10 13.83 5,350,237 13.608 5.81%
2013-11-27 0 34.55 34.50 34.65 34.40 35.70 3,741,692 130,145,297 34.782 12.64 12.62 12.68 12.59 13.06 10,225,532 12.727 -2.12%
2013-11-26 0 35.30 35.20 35.25 35.20 36.60 5,001,512 178,857,840 35.761 12.92 12.88 12.90 12.88 13.39 13,668,448 13.085 -0.56%
2013-11-25 0 35.50 35.40 35.55 35.30 36.20 2,739,000 97,655,137 35.654 12.99 12.95 13.01 12.92 13.25 7,485,312 13.046 0.28%
2013-11-22 0 35.40 35.40 35.45 35.00 35.50 2,972,000 104,771,425 35.253 12.95 12.95 12.97 12.81 12.99 8,122,069 12.900 1.43%
2013-11-21 0 34.90 34.75 34.80 34.75 35.40 1,631,600 56,990,360 34.929 12.77 12.72 12.73 12.72 12.95 4,458,940 12.781 0.58%
2013-11-20 0 34.70 34.60 34.65 34.55 35.05 2,239,500 77,446,760 34.582 12.70 12.66 12.68 12.64 12.83 6,120,247 12.654 1.31%
2013-11-19 0 34.25 34.15 34.35 34.15 34.50 1,786,300 61,358,474 34.349 12.53 12.50 12.57 12.50 12.62 4,881,714 12.569 0.74%
2013-11-18 0 34.00 34.00 34.05 33.75 34.25 2,298,717 78,211,892 34.024 12.44 12.44 12.46 12.35 12.53 6,282,079 12.450 1.19%
2013-11-15 0 33.60 33.40 33.60 32.95 33.65 2,194,258 72,974,468 33.257 12.29 12.22 12.29 12.06 12.31 5,996,607 12.169 2.13%
2013-11-14 0 32.90 32.80 32.90 32.60 33.15 736,384 24,185,246 32.843 12.04 12.00 12.04 11.93 12.13 2,012,437 12.018 0.30%
2013-11-13 0 32.80 32.70 32.85 32.55 33.00 1,049,400 34,360,081 32.743 12.00 11.97 12.02 11.91 12.08 2,867,867 11.981 -0.76%
2013-11-12 0 33.05 32.95 33.00 32.85 33.40 616,000 20,347,300 33.031 12.09 12.06 12.08 12.02 12.22 1,683,444 12.087 0.00%
2013-11-11 0 33.05 33.00 33.05 32.65 33.30 594,459 19,570,375 32.921 12.09 12.08 12.09 11.95 12.19 1,624,575 12.046 -0.15%
2013-11-08 0 33.10 33.00 33.20 32.40 33.25 1,377,129 45,398,281 32.966 12.11 12.08 12.15 11.86 12.17 3,763,505 12.063 1.38%
2013-11-07 0 32.65 32.65 32.70 32.20 33.25 1,518,700 49,316,777 32.473 11.95 11.95 11.97 11.78 12.17 4,150,399 11.882 -0.91%
2013-11-06 0 32.95 32.90 33.00 32.40 33.50 1,648,962 54,087,740 32.801 12.06 12.04 12.08 11.86 12.26 4,506,388 12.002 -0.60%
2013-11-05 0 33.15 33.05 33.15 32.80 33.55 791,023 26,196,365 33.117 12.13 12.09 12.13 12.00 12.28 2,161,758 12.118 -1.19%
2013-11-04 0 33.55 33.45 33.50 33.15 33.75 391,500 13,081,125 33.413 12.28 12.24 12.26 12.13 12.35 1,069,916 12.226 0.00%
2013-11-01 0 33.55 33.55 33.60 32.85 33.65 1,166,930 38,937,500 33.367 12.28 12.28 12.29 12.02 12.31 3,189,060 12.210 -0.15%
2013-10-31 0 33.60 33.55 33.70 33.20 33.95 1,549,260 52,077,632 33.615 12.29 12.28 12.33 12.15 12.42 4,233,916 12.300 0.45%
2013-10-30 0 33.45 33.40 33.45 33.05 33.60 893,000 29,744,175 33.308 12.24 12.22 12.24 12.09 12.29 2,440,447 12.188 0.30%
2013-10-29 0 33.35 33.30 33.35 32.95 33.55 1,189,355 39,576,604 33.276 12.20 12.19 12.20 12.06 12.28 3,250,345 12.176 0.15%
2013-10-28 0 33.30 33.25 33.30 33.15 33.80 631,571 21,006,193 33.260 12.19 12.17 12.19 12.13 12.37 1,725,997 12.170 0.30%
2013-10-25 0 33.20 33.10 33.25 33.00 33.50 957,194 31,835,349 33.259 12.15 12.11 12.17 12.08 12.26 2,615,880 12.170 0.61%
2013-10-24 0 33.00 33.00 33.05 32.80 33.40 682,000 22,529,975 33.035 12.08 12.08 12.09 12.00 12.22 1,863,813 12.088 -0.90%
2013-10-23 0 33.30 33.25 33.35 32.60 33.40 1,413,343 46,733,536 33.066 12.19 12.17 12.20 11.93 12.22 3,862,473 12.099 1.22%
2013-10-22 0 32.90 32.85 32.90 32.40 33.05 1,701,500 55,943,314 32.879 12.04 12.02 12.04 11.86 12.09 4,649,967 12.031 0.00%
2013-10-21 0 32.90 32.90 32.95 32.85 33.60 4,361,668 144,437,681 33.115 12.04 12.04 12.06 12.02 12.29 11,919,842 12.117 -2.23%
2013-10-18 0 33.65 33.50 33.65 32.95 33.90 2,125,182 71,261,466 33.532 12.31 12.26 12.31 12.06 12.40 5,807,832 12.270 0.00%
2013-10-17 0 33.65 33.50 33.70 33.50 34.05 1,124,716 37,918,236 33.714 12.31 12.26 12.33 12.26 12.46 3,073,695 12.336 0.90%
2013-10-16 0 33.35 33.30 33.45 33.20 33.65 1,561,428 52,346,127 33.525 12.20 12.19 12.24 12.15 12.31 4,267,169 12.267 0.76%
2013-10-15 0 33.10 33.00 33.15 33.00 33.75 501,003 16,668,174 33.270 12.11 12.08 12.13 12.08 12.35 1,369,173 12.174 -0.75%
2013-10-11 0 33.35 33.25 33.50 33.25 33.85 1,797,310 59,900,045 33.328 12.20 12.17 12.26 12.17 12.39 4,911,802 12.195 0.45%
2013-10-10 0 33.20 33.00 33.15 32.95 33.30 1,687,007 55,842,776 33.102 12.15 12.08 12.13 12.06 12.19 4,610,359 12.112 0.15%
2013-10-09 0 33.15 33.05 33.15 32.95 33.55 2,187,421 72,538,533 33.162 12.13 12.09 12.13 12.06 12.28 5,977,922 12.134 0.30%
2013-10-08 0 33.05 33.00 33.10 33.00 33.35 2,430,702 80,442,114 33.094 12.09 12.08 12.11 12.08 12.20 6,642,776 12.110 -0.30%
2013-10-07 0 33.15 33.15 33.25 33.15 33.85 1,913,576 63,723,138 33.301 12.13 12.13 12.17 12.13 12.39 5,229,541 12.185 -1.34%
2013-10-04 0 33.60 33.45 33.65 33.30 34.00 1,127,505 37,801,529 33.527 12.29 12.24 12.31 12.19 12.44 3,081,317 12.268 -0.30%
2013-10-03 0 33.70 33.65 33.70 33.65 34.40 1,772,467 59,985,324 33.843 12.33 12.31 12.33 12.31 12.59 4,843,910 12.384 -0.15%
2013-10-02 0 33.75 33.70 33.75 33.45 34.20 1,541,262 52,064,139 33.780 12.35 12.33 12.35 12.24 12.51 4,212,058 12.361 2.12%
2013-09-30 0 33.05 33.00 33.30 32.90 33.50 824,000 27,298,969 33.130 12.09 12.08 12.19 12.04 12.26 2,251,879 12.123 -1.49%
2013-09-27 0 33.55 33.40 33.60 32.80 33.60 1,874,000 62,239,396 33.212 12.28 12.22 12.29 12.00 12.29 5,121,386 12.153 0.30%
2013-09-26 0 33.45 33.40 33.60 32.80 33.70 2,212,905 73,585,489 33.253 12.24 12.22 12.29 12.00 12.33 6,047,567 12.168 0.30%
2013-09-25 0 33.35 33.30 33.45 32.80 33.70 2,409,030 80,440,126 33.391 12.20 12.19 12.24 12.00 12.33 6,583,549 12.218 1.68%
2013-09-24 0 32.80 32.75 32.90 32.30 33.05 1,397,595 45,867,984 32.819 12.00 11.98 12.04 11.82 12.09 3,819,436 12.009 -0.30%
2013-09-23 0 32.90 32.90 33.00 32.10 33.40 669,560 22,021,965 32.890 12.04 12.04 12.08 11.75 12.22 1,829,816 12.035 0.30%
2013-09-19 0 32.80 32.70 32.85 32.50 33.35 2,930,070 96,476,474 32.926 12.00 11.97 12.02 11.89 12.20 8,007,480 12.048 2.50%
2013-09-18 0 32.00 31.95 32.05 31.50 32.35 1,033,230 33,028,087 31.966 11.71 11.69 11.73 11.53 11.84 2,823,676 11.697 0.00%
2013-09-17 0 32.00 31.90 32.05 31.50 32.30 959,539 30,707,960 32.003 11.71 11.67 11.73 11.53 11.82 2,622,289 11.710 1.27%
2013-09-16 0 31.60 31.60 31.65 31.20 32.00 908,960 28,806,740 31.692 11.56 11.56 11.58 11.42 11.71 2,484,063 11.597 1.61%
2013-09-13 0 31.10 30.95 31.10 30.80 31.40 814,062 25,306,256 31.086 11.38 11.33 11.38 11.27 11.49 2,224,720 11.375 0.48%
2013-09-12 0 30.95 30.85 31.00 30.70 31.70 2,148,727 66,716,595 31.049 11.33 11.29 11.34 11.23 11.60 5,872,177 11.361 -1.59%
2013-09-11 0 31.45 31.40 31.45 31.35 32.00 761,699 24,005,208 31.515 11.51 11.49 11.51 11.47 11.71 2,081,619 11.532 -0.16%
2013-09-10 0 31.50 31.50 31.55 31.50 32.40 945,036 30,065,904 31.815 11.53 11.53 11.54 11.53 11.86 2,582,654 11.641 -1.25%
2013-09-09 0 31.90 31.75 31.90 31.70 32.20 465,500 14,884,928 31.976 11.67 11.62 11.67 11.60 11.78 1,272,148 11.701 0.95%
2013-09-06 0 31.60 31.45 31.60 31.45 32.30 1,420,064 45,061,807 31.732 11.56 11.51 11.56 11.51 11.82 3,880,841 11.611 -0.94%
2013-09-05 0 31.90 31.90 31.95 31.60 32.10 865,530 27,562,079 31.844 11.67 11.67 11.69 11.56 11.75 2,365,375 11.652 1.43%
2013-09-04 0 31.45 31.45 31.50 31.35 32.45 789,607 25,008,537 31.672 11.51 11.51 11.53 11.47 11.87 2,157,888 11.589 -0.32%
2013-09-03 0 31.55 31.55 31.60 31.35 33.00 377,302 11,982,277 31.758 11.54 11.54 11.56 11.47 12.08 1,031,115 11.621 -0.00%
2013-09-02 0 31.90 31.90 31.95 31.70 32.50 1,485,015 47,070,897 31.697 11.54 11.54 11.56 11.47 11.76 4,103,364 11.471 1.59%
2013-08-30 0 31.40 31.40 31.60 31.05 31.90 1,475,499 46,433,922 31.470 11.36 11.36 11.44 11.24 11.54 4,077,070 11.389 1.29%
2013-08-29 0 31.00 30.95 31.10 30.30 31.30 3,006,631 92,601,954 30.799 11.22 11.20 11.26 10.97 11.33 8,307,863 11.146 -0.64%
2013-08-28 0 31.20 31.20 31.25 30.90 32.00 1,191,634 37,279,258 31.284 11.29 11.29 11.31 11.18 11.58 3,292,700 11.322 -3.41%
2013-08-27 0 32.30 32.25 32.30 32.00 32.70 1,800,462 58,069,876 32.253 11.69 11.67 11.69 11.58 11.83 4,975,001 11.672 -0.77%
2013-08-26 0 32.55 32.55 32.60 32.35 33.15 1,359,045 44,298,421 32.595 11.78 11.78 11.80 11.71 12.00 3,755,286 11.796 -0.91%
2013-08-23 0 32.85 32.65 32.85 32.20 33.45 1,444,015 47,209,139 32.693 11.89 11.82 11.89 11.65 12.11 3,990,074 11.832 1.08%
2013-08-22 0 32.50 32.50 32.55 32.30 32.75 1,276,039 41,493,617 32.518 11.76 11.76 11.78 11.69 11.85 3,525,926 11.768 -0.15%
2013-08-21 0 32.55 32.60 32.75 32.15 33.40 1,374,675 44,968,357 32.712 11.78 11.80 11.85 11.64 12.09 3,798,475 11.839 -0.76%
2013-08-20 0 32.80 32.60 32.85 32.15 33.25 1,280,360 41,935,458 32.753 11.87 11.80 11.89 11.64 12.03 3,537,865 11.853 -1.06%
2013-08-19 0 33.15 33.00 33.15 32.50 33.25 3,392,533 112,499,081 33.161 12.00 11.94 12.00 11.76 12.03 9,374,180 12.001 -0.90%
2013-08-16 0 33.45 33.40 33.65 33.00 33.75 2,525,339 84,672,970 33.529 12.11 12.09 12.18 11.94 12.21 6,977,967 12.134 -1.18%
2013-08-15 0 33.85 33.85 33.90 32.85 34.70 1,881,510 63,253,562 33.619 12.25 12.25 12.27 11.89 12.56 5,198,951 12.167 0.89%
2013-08-13 0 33.55 33.55 33.70 33.35 33.85 1,162,271 39,021,058 33.573 12.14 12.14 12.20 12.07 12.25 3,211,564 12.150 0.00%
2013-08-12 0 33.55 33.55 33.65 32.95 33.75 1,721,500 57,610,053 33.465 12.14 12.14 12.18 11.92 12.21 4,756,815 12.111 1.05%
2013-08-09 0 33.20 33.15 33.25 33.00 33.65 679,023 22,569,284 33.238 12.02 12.00 12.03 11.94 12.18 1,876,263 12.029 -0.15%
2013-08-08 0 33.25 33.25 33.30 32.50 33.60 2,681,000 89,280,195 33.301 12.03 12.03 12.05 11.76 12.16 7,408,086 12.052 -0.60%
2013-08-07 0 33.45 33.45 33.50 33.20 33.70 2,018,547 67,615,525 33.497 12.11 12.11 12.12 12.02 12.20 5,577,609 12.123 -1.04%
2013-08-06 0 33.80 33.70 33.85 33.10 33.95 2,078,511 70,046,992 33.701 12.23 12.20 12.25 11.98 12.29 5,743,300 12.196 0.15%
2013-08-05 0 33.75 33.75 33.90 33.55 34.55 1,060,848 36,031,715 33.965 12.21 12.21 12.27 12.14 12.50 2,931,314 12.292 -1.17%
2013-08-02 0 34.15 34.00 34.15 33.65 34.55 5,029,036 170,837,649 33.970 12.36 12.30 12.36 12.18 12.50 13,896,133 12.294 3.17%
2013-08-01 0 33.10 32.85 33.15 32.60 33.55 3,509,213 116,059,310 33.073 11.98 11.89 12.00 11.80 12.14 9,696,588 11.969 3.76%
2013-07-31 0 31.90 31.95 32.00 31.85 32.60 954,668 30,658,903 32.115 11.54 11.56 11.58 11.53 11.80 2,637,920 11.622 -1.24%
2013-07-30 0 32.30 32.30 32.50 32.15 32.65 364,056 11,808,250 32.435 11.69 11.69 11.76 11.64 11.82 1,005,952 11.738 -0.92%
2013-07-29 0 32.60 32.50 32.65 32.00 32.75 437,215 14,159,535 32.386 11.80 11.76 11.82 11.58 11.85 1,208,104 11.720 0.93%
2013-07-26 0 32.30 32.30 32.50 32.05 32.90 782,500 25,459,875 32.537 11.69 11.69 11.76 11.60 11.91 2,162,189 11.775 -0.31%
2013-07-25 0 32.40 32.35 32.55 32.10 32.75 1,452,366 47,121,678 32.445 11.73 11.71 11.78 11.62 11.85 4,013,149 11.742 -0.15%
2013-07-24 0 32.45 32.35 32.45 31.60 32.50 2,135,023 68,065,485 31.880 11.74 11.71 11.74 11.44 11.76 5,899,453 11.538 2.69%
2013-07-23 0 31.60 31.50 31.65 30.45 32.00 2,295,680 72,267,207 31.480 11.44 11.40 11.45 11.02 11.58 6,343,378 11.393 2.60%
2013-07-22 0 30.80 30.70 30.90 30.35 31.60 764,953 23,636,433 30.899 11.15 11.11 11.18 10.98 11.44 2,113,703 11.182 -0.48%
2013-07-19 0 30.95 30.90 30.95 30.75 31.20 621,015 19,207,197 30.929 11.20 11.18 11.20 11.13 11.29 1,715,976 11.193 0.16%
2013-07-18 0 30.90 30.90 31.05 30.85 31.50 1,243,036 38,547,308 31.011 11.18 11.18 11.24 11.16 11.40 3,434,732 11.223 -0.80%
2013-07-17 0 31.15 31.10 31.25 31.10 31.60 562,645 17,587,848 31.259 11.27 11.26 11.31 11.26 11.44 1,554,690 11.313 0.48%
2013-07-16 0 31.00 30.95 31.00 30.80 31.55 597,003 18,500,111 30.988 11.22 11.20 11.22 11.15 11.42 1,649,627 11.215 0.00%
2013-07-15 0 31.00 31.00 31.10 30.75 31.20 351,104 10,914,392 31.086 11.22 11.22 11.26 11.13 11.29 970,164 11.250 0.16%
2013-07-12 0 30.95 30.90 30.95 30.70 31.25 649,152 20,075,220 30.925 11.20 11.18 11.20 11.11 11.31 1,793,724 11.192 0.16%
2013-07-11 0 30.90 30.80 30.90 30.50 31.30 1,635,500 50,411,396 30.823 11.18 11.15 11.18 11.04 11.33 4,519,181 11.155 1.31%
2013-07-10 0 30.50 30.50 30.60 30.30 30.85 1,403,000 42,813,450 30.516 11.04 11.04 11.07 10.97 11.16 3,876,742 11.044 0.00%
2013-07-09 0 30.50 30.50 30.75 30.15 30.75 848,182 25,925,656 30.566 11.04 11.04 11.13 10.91 11.13 2,343,680 11.062 1.16%
2013-07-08 0 30.15 30.00 30.15 29.25 30.70 1,351,000 40,238,699 29.784 10.91 10.86 10.91 10.59 11.11 3,733,056 10.779 -1.47%
2013-07-05 0 30.60 30.50 30.70 29.95 30.80 959,751 29,303,242 30.532 11.07 11.04 11.11 10.84 11.15 2,651,965 11.050 2.51%
2013-07-04 0 29.85 29.80 29.85 29.80 30.80 798,181 24,104,866 30.200 10.80 10.78 10.80 10.78 11.15 2,205,518 10.929 -0.83%
2013-07-03 0 30.10 30.10 30.20 29.35 31.55 1,739,378 52,414,434 30.134 10.89 10.89 10.93 10.62 11.42 4,806,215 10.906 -2.11%
2013-07-02 0 30.75 30.60 30.95 30.25 32.00 2,872,024 88,404,605 30.781 11.13 11.07 11.20 10.95 11.58 7,935,920 11.140 1.15%
2013-06-28 0 30.40 30.35 30.70 29.50 30.70 1,958,194 59,424,013 30.346 11.00 10.98 11.11 10.68 11.11 5,410,843 10.982 2.01%
2013-06-27 0 29.80 29.85 29.90 29.10 29.95 1,271,188 37,786,093 29.725 10.78 10.80 10.82 10.53 10.84 3,512,522 10.758 0.68%
2013-06-26 0 29.60 29.60 29.65 28.90 30.05 2,068,253 61,318,999 29.648 10.71 10.71 10.73 10.46 10.88 5,714,956 10.730 2.60%
2013-06-25 0 28.85 28.85 28.90 28.00 29.65 2,093,254 60,236,461 28.776 10.44 10.44 10.46 10.13 10.73 5,784,038 10.414 -1.37%
2013-06-24 0 29.25 29.15 29.30 28.80 29.80 2,224,629 65,050,121 29.241 10.59 10.55 10.60 10.42 10.78 6,147,051 10.582 0.17%
2013-06-21 0 29.20 29.20 29.40 28.80 29.90 2,779,747 81,664,638 29.378 10.57 10.57 10.64 10.42 10.82 7,680,942 10.632 -1.52%
2013-06-20 0 29.65 29.50 29.70 29.25 30.00 2,352,826 69,645,339 29.601 10.73 10.68 10.75 10.59 10.86 6,501,282 10.713 -2.47%
2013-06-19 0 30.40 30.25 30.40 29.80 30.80 1,313,312 39,758,120 30.273 11.00 10.95 11.00 10.78 11.15 3,628,918 10.956 0.00%
2013-06-18 0 30.40 30.35 30.50 30.25 30.75 1,540,060 46,937,843 30.478 11.00 10.98 11.04 10.95 11.13 4,255,463 11.030 0.33%
2013-06-17 0 30.30 30.30 30.35 29.90 30.65 2,765,530 83,749,904 30.283 10.97 10.97 10.98 10.82 11.09 7,641,658 10.960 1.34%
2013-06-14 0 29.90 29.75 29.95 29.60 30.50 3,413,866 102,176,981 29.930 10.82 10.77 10.84 10.71 11.04 9,433,127 10.832 1.18%
2013-06-13 0 29.55 29.50 29.55 28.60 29.90 5,839,470 171,816,531 29.423 10.69 10.68 10.69 10.35 10.82 16,135,508 10.648 -1.50%
2013-06-11 0 30.00 29.95 30.00 29.60 30.65 5,186,547 155,815,833 30.042 10.86 10.84 10.86 10.71 11.09 14,331,364 10.872 -1.80%
2013-06-10 0 30.55 30.40 30.55 30.25 31.45 1,750,030 53,871,301 30.783 11.06 11.00 11.06 10.95 11.38 4,835,648 11.140 0.66%
2013-06-07 0 30.35 30.30 30.50 30.10 30.55 1,474,305 44,677,022 30.304 10.98 10.97 11.04 10.89 11.06 4,073,770 10.967 0.00%
2013-06-06 0 30.35 30.40 30.60 30.30 30.85 3,646,226 111,267,369 30.516 10.98 11.00 11.07 10.97 11.16 10,075,180 11.044 -1.46%
2013-06-05 0 30.80 30.75 31.00 30.35 31.65 3,090,926 95,329,513 30.842 11.15 11.13 11.22 10.98 11.45 8,540,786 11.162 -2.53%
2013-06-04 0 31.60 31.60 31.65 30.75 31.70 2,017,041 63,122,588 31.295 11.44 11.44 11.45 11.13 11.47 5,573,448 11.326 -0.47%
2013-06-03 0 31.75 31.70 31.75 31.50 32.40 1,717,754 54,553,927 31.759 11.49 11.47 11.49 11.40 11.73 4,746,464 11.494 0.79%
2013-05-31 0 31.50 31.65 32.00 30.85 32.10 8,566,625 269,551,903 31.465 11.40 11.45 11.58 11.16 11.62 23,671,129 11.387 -0.32%
2013-05-30 0 31.60 31.60 31.85 31.55 32.75 4,528,918 144,780,506 31.968 11.44 11.44 11.53 11.42 11.85 12,514,217 11.569 -3.81%
2013-05-29 0 32.85 32.80 32.95 32.55 33.15 1,713,000 56,222,891 32.821 11.89 11.87 11.92 11.78 12.00 4,733,328 11.878 -0.76%
2013-05-28 0 33.10 33.10 33.15 32.80 33.35 1,693,694 55,918,191 33.016 11.98 11.98 12.00 11.87 12.07 4,679,982 11.948 -0.30%
2013-05-27 0 33.20 33.20 33.25 33.20 33.50 1,165,501 38,797,680 33.288 12.02 12.02 12.03 12.02 12.12 3,220,489 12.047 -1.19%
2013-05-24 0 33.60 33.55 33.60 32.85 34.20 1,954,142 65,584,864 33.562 12.16 12.14 12.16 11.89 12.38 5,399,647 12.146 -0.88%
2013-05-23 0 33.90 33.90 34.00 33.00 34.20 1,496,420 50,833,120 33.970 12.27 12.27 12.30 11.94 12.38 4,134,878 12.294 -0.15%
2013-05-22 0 33.95 33.95 34.00 33.55 34.45 1,608,470 54,678,516 33.994 12.29 12.29 12.30 12.14 12.47 4,444,493 12.303 -1.02%
2013-05-21 0 34.30 34.25 34.40 34.15 34.55 1,280,492 44,037,838 34.391 12.41 12.40 12.45 12.36 12.50 3,538,230 12.446 -0.72%
2013-05-20 0 34.55 34.50 34.65 33.80 35.00 3,188,940 110,176,559 34.550 12.50 12.49 12.54 12.23 12.67 8,811,616 12.504 2.22%
2013-05-16 0 33.80 33.80 33.85 33.60 34.40 2,688,788 90,897,237 33.806 12.23 12.23 12.25 12.16 12.45 7,429,606 12.234 -1.60%
2013-05-15 0 34.35 34.35 34.40 34.25 35.00 2,641,530 90,889,122 34.408 12.43 12.43 12.45 12.40 12.67 7,299,023 12.452 -1.01%
2013-05-14 0 34.70 34.60 34.75 34.30 35.50 661,212 22,926,119 34.673 12.56 12.52 12.58 12.41 12.85 1,827,048 12.548 -0.29%
2013-05-13 0 34.80 34.75 34.80 34.65 35.55 2,410,359 83,867,511 34.795 12.59 12.58 12.59 12.54 12.87 6,660,256 12.592 -1.97%
2013-05-10 0 35.50 35.45 35.50 35.30 35.70 502,500 17,854,425 35.531 12.85 12.83 12.85 12.78 12.92 1,388,498 12.859 -0.56%
2013-05-09 0 35.70 35.55 35.70 35.50 36.05 465,119 16,608,123 35.707 12.92 12.87 12.92 12.85 13.05 1,285,208 12.923 0.56%
2013-05-08 0 35.50 35.45 35.60 35.30 36.00 567,846 20,236,484 35.637 12.85 12.83 12.88 12.78 13.03 1,569,061 12.897 0.14%
2013-05-07 0 35.45 35.35 35.55 35.05 35.85 1,375,145 48,970,122 35.611 12.83 12.79 12.87 12.68 12.97 3,799,773 12.888 0.00%
2013-05-06 0 36.00 35.95 36.00 35.80 36.30 1,650,035 59,378,688 35.986 12.83 12.81 12.83 12.76 12.94 4,630,081 12.825 1.27%
2013-05-03 0 35.55 35.60 35.70 35.50 36.35 1,101,000 39,572,579 35.942 12.67 12.69 12.72 12.65 12.95 3,089,462 12.809 -0.42%
2013-05-02 0 35.70 35.55 35.70 35.20 35.70 2,503,466 88,874,037 35.500 12.72 12.67 12.72 12.54 12.72 7,024,852 12.651 1.71%
2013-04-30 0 35.10 35.10 35.20 35.05 35.60 1,558,100 54,911,997 35.243 12.51 12.51 12.54 12.49 12.69 4,372,107 12.560 -0.14%
2013-04-29 0 35.15 35.05 35.15 35.00 35.50 2,315,500 81,374,383 35.143 12.53 12.49 12.53 12.47 12.65 6,497,410 12.524 -0.42%
2013-04-26 0 35.30 35.15 35.40 34.95 35.70 2,586,500 90,953,600 35.165 12.58 12.53 12.62 12.46 12.72 7,257,849 12.532 0.28%
2013-04-25 0 35.20 35.10 35.25 34.65 35.35 2,163,000 76,074,527 35.171 12.54 12.51 12.56 12.35 12.60 6,069,487 12.534 0.28%
2013-04-24 0 35.10 34.95 35.15 34.50 35.15 2,267,500 79,310,170 34.977 12.51 12.46 12.53 12.29 12.53 6,362,719 12.465 2.18%
2013-04-23 0 34.35 34.35 34.45 34.05 34.85 1,480,783 50,966,634 34.419 12.24 12.24 12.28 12.13 12.42 4,155,152 12.266 0.00%
2013-04-22 0 34.35 34.30 34.40 33.80 34.65 2,274,667 78,043,790 34.310 12.24 12.22 12.26 12.05 12.35 6,382,830 12.227 1.18%
2013-04-19 0 33.95 33.90 33.95 33.55 34.25 1,180,977 40,001,676 33.872 12.10 12.08 12.10 11.96 12.21 3,313,881 12.071 0.30%
2013-04-18 0 33.85 33.75 33.95 33.55 34.05 1,469,956 49,660,824 33.784 12.06 12.03 12.10 11.96 12.13 4,124,771 12.040 -0.88%
2013-04-17 0 34.15 34.10 34.15 33.55 34.45 2,342,168 79,916,869 34.121 12.17 12.15 12.17 11.96 12.28 6,572,242 12.160 2.71%
2013-04-16 0 33.25 33.25 33.35 33.00 33.65 4,000,843 133,498,157 33.368 11.85 11.85 11.89 11.76 11.99 11,226,567 11.891 -2.35%
2013-04-15 0 34.05 33.95 34.05 33.80 34.50 2,201,893 74,881,366 34.008 12.13 12.10 12.13 12.05 12.29 6,178,623 12.119 -1.02%
2013-04-12 0 34.40 34.30 34.50 34.30 34.75 1,352,928 46,709,821 34.525 12.26 12.22 12.29 12.22 12.38 3,796,384 12.304 0.00%
2013-04-11 0 34.40 34.40 34.45 34.20 35.00 1,807,347 62,464,728 34.562 12.26 12.26 12.28 12.19 12.47 5,071,507 12.317 0.29%
2013-04-10 0 34.30 34.20 34.40 34.00 34.60 2,966,802 101,713,038 34.284 12.22 12.19 12.26 12.12 12.33 8,324,996 12.218 0.59%
2013-04-09 0 34.10 33.90 34.10 33.75 34.40 1,381,963 47,131,777 34.105 12.15 12.08 12.15 12.03 12.26 3,877,858 12.154 0.15%
2013-04-08 0 34.05 34.00 34.05 33.60 34.25 2,206,900 75,097,876 34.029 12.13 12.12 12.13 11.97 12.21 6,192,673 12.127 -1.30%
2013-04-05 0 34.50 34.40 34.60 33.95 34.65 2,448,728 83,904,267 34.264 12.29 12.26 12.33 12.10 12.35 6,871,254 12.211 -0.86%
2013-04-03 0 34.80 34.65 34.80 34.30 35.00 1,905,352 65,781,306 34.524 12.40 12.35 12.40 12.22 12.47 5,346,514 12.304 0.14%
2013-04-02 0 34.75 34.70 34.75 34.10 34.95 2,707,500 93,522,227 34.542 12.38 12.37 12.38 12.15 12.46 7,597,382 12.310 0.87%
2013-03-28 0 34.45 34.30 34.55 33.80 34.55 5,069,723 173,861,259 34.294 12.28 12.22 12.31 12.05 12.31 14,225,898 12.221 -0.58%
2013-03-27 0 34.65 34.60 34.70 33.85 34.75 2,706,760 93,313,748 34.474 12.35 12.33 12.37 12.06 12.38 7,595,305 12.286 2.21%
2013-03-26 0 33.90 33.80 33.90 33.55 34.05 2,380,500 80,287,592 33.727 12.08 12.05 12.08 11.96 12.13 6,679,803 12.019 -0.15%
2013-03-25 0 33.95 33.95 34.00 33.45 34.65 3,115,000 105,580,994 33.894 12.10 12.10 12.12 11.92 12.35 8,740,847 12.079 -1.59%
2013-03-22 0 34.50 34.50 34.55 34.30 34.75 3,117,085 107,975,269 34.640 12.29 12.29 12.31 12.22 12.38 8,746,698 12.345 -0.86%
2013-03-21 0 34.80 34.80 34.95 34.35 35.35 3,697,287 128,540,511 34.766 12.40 12.40 12.46 12.24 12.60 10,374,774 12.390 -0.43%
2013-03-20 0 34.95 34.95 35.05 34.20 35.10 3,009,775 104,872,474 34.844 12.46 12.46 12.49 12.19 12.51 8,445,580 12.417 0.72%
2013-03-19 0 34.70 34.60 34.80 34.20 35.20 3,870,546 133,691,380 34.541 12.37 12.33 12.40 12.19 12.54 10,860,947 12.309 -0.43%
2013-03-18 0 34.85 34.80 34.85 34.05 35.45 5,501,464 190,140,783 34.562 12.42 12.40 12.42 12.13 12.63 15,437,385 12.317 -1.27%
2013-03-15 0 35.30 34.25 34.60 34.25 37.20 6,315,806 228,425,779 36.167 12.58 12.21 12.33 12.21 13.26 17,722,470 12.889 -2.49%
2013-03-14 0 36.20 36.00 36.40 35.25 36.65 5,292,068 189,572,769 35.822 12.90 12.83 12.97 12.56 13.06 14,849,810 12.766 -1.36%
2013-03-13 0 36.70 36.45 36.60 36.10 37.60 2,824,500 103,810,875 36.754 13.08 12.99 13.04 12.87 13.40 7,925,689 13.098 -2.26%
2013-03-12 0 37.55 37.50 37.60 37.35 38.15 1,481,000 55,737,962 37.635 13.38 13.36 13.40 13.31 13.60 4,155,761 13.412 -0.79%
2013-03-11 0 37.85 37.80 37.90 37.50 38.00 2,015,230 76,102,310 37.764 13.49 13.47 13.51 13.36 13.54 5,654,837 13.458 0.53%
2013-03-08 0 37.65 37.60 37.65 37.50 38.45 2,128,900 80,502,182 37.814 13.42 13.40 13.42 13.36 13.70 5,973,801 13.476 -0.13%
2013-03-07 0 37.70 37.65 37.70 37.30 38.10 1,828,710 68,883,508 37.668 13.44 13.42 13.44 13.29 13.58 5,131,453 13.424 0.40%
2013-03-06 0 37.55 37.55 37.60 37.35 38.55 2,943,775 111,291,938 37.806 13.38 13.38 13.40 13.31 13.74 8,260,381 13.473 -1.31%
2013-03-05 0 38.05 38.05 38.25 37.95 39.00 1,487,378 56,869,795 38.235 13.56 13.56 13.63 13.52 13.90 4,173,658 13.626 -2.31%
2013-03-04 0 38.95 38.80 39.00 38.25 39.70 2,919,450 113,523,775 38.885 13.88 13.83 13.90 13.63 14.15 8,192,124 13.858 -2.26%
2013-03-01 0 39.85 39.60 39.85 39.50 40.50 1,680,257 67,099,041 39.934 14.20 14.11 14.20 14.08 14.43 4,714,886 14.231 -0.13%
2013-02-28 0 39.90 39.75 39.95 39.55 40.10 2,169,279 86,485,735 39.868 14.22 14.17 14.24 14.09 14.29 6,087,106 14.208 0.88%
2013-02-27 0 39.55 39.35 39.55 39.30 40.05 1,290,738 51,019,983 39.528 14.09 14.02 14.09 14.01 14.27 3,621,876 14.087 1.15%
2013-02-26 0 39.10 38.90 39.15 38.65 39.95 1,809,650 71,044,384 39.259 13.93 13.86 13.95 13.77 14.24 5,077,969 13.991 -0.76%
2013-02-25 0 39.40 39.15 39.40 38.45 39.50 2,185,650 85,310,037 39.032 14.04 13.95 14.04 13.70 14.08 6,133,044 13.910 -1.01%
2013-02-22 0 39.80 39.75 39.80 39.70 41.40 820,000 32,850,452 40.062 14.18 14.17 14.18 14.15 14.75 2,300,961 14.277 -0.62%
2013-02-21 0 40.05 39.80 40.05 39.25 40.30 1,150,901 46,036,275 40.000 14.27 14.18 14.27 13.99 14.36 3,229,486 14.255 0.25%
2013-02-20 0 39.95 39.90 40.00 39.65 40.15 1,059,145 42,340,822 39.976 14.24 14.22 14.25 14.13 14.31 2,972,014 14.247 0.50%
2013-02-19 0 39.75 39.65 39.75 39.35 41.00 1,544,515 61,426,591 39.771 14.17 14.13 14.17 14.02 14.61 4,333,987 14.173 -0.75%
2013-02-18 0 40.05 40.00 40.05 39.75 40.20 922,700 37,152,051 40.264 14.27 14.25 14.27 14.17 14.33 2,589,143 14.349 -0.74%
2013-02-15 0 40.35 40.35 40.40 40.05 40.95 2,831,841 114,649,861 40.486 14.38 14.38 14.40 14.27 14.59 7,946,289 14.428 0.25%
2013-02-14 0 40.25 40.25 40.40 39.75 41.50 2,423,549 97,781,327 40.346 14.34 14.34 14.40 14.17 14.79 6,800,601 14.378 2.68%
2013-02-08 0 39.20 39.15 39.25 38.85 39.60 1,955,200 76,696,982 39.227 13.97 13.95 13.99 13.85 14.11 5,486,390 13.979 -0.13%
2013-02-07 0 39.25 39.15 39.25 39.00 40.80 4,151,978 163,473,542 39.372 13.99 13.95 13.99 13.90 14.54 11,650,660 14.031 -2.85%
2013-02-06 0 40.40 40.40 40.60 40.15 41.35 2,583,500 105,103,700 40.683 14.40 14.40 14.47 14.31 14.74 7,249,431 14.498 -0.86%
2013-02-05 0 40.75 40.60 40.75 39.85 41.10 2,870,500 116,117,412 40.452 14.52 14.47 14.52 14.20 14.65 8,054,768 14.416 -2.04%
2013-02-04 0 41.60 41.45 41.60 41.45 42.20 1,012,348 42,229,818 41.715 14.83 14.77 14.83 14.77 15.04 2,840,700 14.866 -0.72%
2013-02-01 0 41.90 41.75 41.85 41.70 42.60 1,279,222 53,701,496 41.980 14.93 14.88 14.91 14.86 15.18 3,589,561 14.960 0.00%
2013-01-31 0 41.90 41.75 42.00 41.30 42.90 2,379,017 99,932,426 42.006 14.93 14.88 14.97 14.72 15.29 6,675,642 14.970 -0.36%
2013-01-30 0 42.05 41.95 42.00 41.95 43.50 1,320,097 55,809,118 42.277 14.99 14.95 14.97 14.95 15.50 3,704,259 15.066 -0.47%
2013-01-29 0 42.25 42.10 42.30 41.90 42.50 813,891 34,440,035 42.315 15.06 15.00 15.07 14.93 15.15 2,283,819 15.080 0.60%
2013-01-28 0 42.00 41.95 42.10 41.45 42.20 1,133,466 47,594,149 41.990 14.97 14.95 15.00 14.77 15.04 3,180,563 14.964 0.72%
2013-01-25 0 41.70 41.70 41.75 41.40 41.80 1,309,032 54,589,513 41.702 14.86 14.86 14.88 14.75 14.90 3,673,210 14.862 -0.36%
2013-01-24 0 41.85 41.85 42.00 41.75 42.25 2,031,852 85,560,413 42.110 14.91 14.91 14.97 14.88 15.06 5,701,479 15.007 -1.30%
2013-01-23 0 42.40 42.35 42.45 41.50 43.10 2,142,988 91,168,593 42.543 15.11 15.09 15.13 14.79 15.36 6,013,332 15.161 -1.05%
2013-01-22 0 42.85 42.85 42.95 42.30 43.30 1,010,050 43,315,845 42.885 15.27 15.27 15.31 15.07 15.43 2,834,251 15.283 0.23%
2013-01-21 0 42.75 42.75 42.85 42.40 43.00 831,622 35,525,637 42.718 15.23 15.23 15.27 15.11 15.32 2,333,573 15.224 0.35%
2013-01-18 0 42.60 42.60 42.65 42.00 42.90 931,927 39,707,309 42.608 15.18 15.18 15.20 14.97 15.29 2,615,034 15.184 0.47%
2013-01-17 0 42.40 42.30 42.40 42.15 43.00 1,507,000 63,927,200 42.420 15.11 15.07 15.11 15.02 15.32 4,228,718 15.117 -0.24%
2013-01-16 0 42.50 42.50 42.55 42.10 42.80 1,534,571 65,093,156 42.418 15.15 15.15 15.16 15.00 15.25 4,306,084 15.117 0.95%
2013-01-15 0 42.10 42.05 42.10 41.70 42.35 1,973,310 82,910,758 42.016 15.00 14.99 15.00 14.86 15.09 5,537,207 14.973 0.48%
2013-01-14 0 41.90 41.90 41.95 41.20 42.00 2,952,401 123,404,199 41.798 14.93 14.93 14.95 14.68 14.97 8,284,586 14.896 1.45%
2013-01-11 0 41.30 41.15 41.35 41.15 41.50 1,213,500 50,154,600 41.331 14.72 14.66 14.74 14.66 14.79 3,405,142 14.729 0.12%
2013-01-10 0 41.25 41.00 41.30 41.00 41.60 1,948,435 80,399,374 41.264 14.70 14.61 14.72 14.61 14.83 5,467,407 14.705 0.24%
2013-01-09 0 41.15 41.00 41.25 40.85 41.25 2,801,589 115,007,874 41.051 14.66 14.61 14.70 14.56 14.70 7,861,400 14.629 0.37%
2013-01-08 0 41.00 40.80 41.00 40.70 41.95 1,917,186 78,553,312 40.973 14.61 14.54 14.61 14.50 14.95 5,379,721 14.602 0.49%
2013-01-07 0 40.80 40.70 40.95 40.60 41.10 2,160,600 88,259,216 40.849 14.54 14.50 14.59 14.47 14.65 6,062,753 14.558 0.25%
2013-01-04 0 40.70 40.60 40.65 40.65 41.15 2,526,367 103,312,932 40.894 14.50 14.47 14.49 14.49 14.66 7,089,113 14.573 0.12%
2013-01-03 0 40.65 40.60 40.65 40.45 41.00 2,176,799 88,509,032 40.660 14.49 14.47 14.49 14.42 14.61 6,108,208 14.490 0.37%
2013-01-02 0 40.50 40.50 40.55 40.30 41.00 943,500 38,333,462 40.629 14.43 14.43 14.45 14.36 14.61 2,647,509 14.479 0.62%
2012-12-31 0 40.25 40.20 40.30 40.20 40.40 533,000 21,458,037 40.259 14.34 14.33 14.36 14.33 14.40 1,495,625 14.347 0.00%
2012-12-28 0 40.25 40.20 40.25 40.10 40.50 425,500 17,132,071 40.263 14.34 14.33 14.34 14.29 14.43 1,193,974 14.349 0.00%
2012-12-27 0 40.25 40.25 40.35 40.20 40.50 497,500 20,091,967 40.386 14.34 14.34 14.38 14.33 14.43 1,396,010 14.392 0.00%
2012-12-24 0 40.25 40.20 40.25 39.60 40.40 532,280 21,343,004 40.097 14.34 14.33 14.34 14.11 14.40 1,493,605 14.290 0.25%
2012-12-21 0 40.15 40.10 40.45 40.10 40.50 2,332,116 93,702,201 40.179 14.31 14.29 14.42 14.29 14.43 6,544,035 14.319 0.12%
2012-12-20 0 40.10 39.95 40.10 39.05 40.20 1,866,500 74,643,110 39.991 14.29 14.24 14.29 13.92 14.33 5,237,493 14.252 -0.37%
2012-12-19 0 40.25 40.20 40.35 39.80 40.35 1,061,621 42,610,426 40.137 14.34 14.33 14.38 14.18 14.38 2,978,962 14.304 0.12%
2012-12-18 0 40.20 40.10 40.30 39.80 40.50 800,233 32,132,236 40.154 14.33 14.29 14.36 14.18 14.43 2,245,494 14.310 -0.25%
2012-12-17 0 40.30 40.20 40.35 40.10 40.50 572,925 23,090,913 40.304 14.36 14.33 14.38 14.29 14.43 1,607,656 14.363 0.00%
2012-12-14 0 40.30 40.25 40.40 40.00 40.45 724,866 29,233,843 40.330 14.36 14.34 14.40 14.25 14.42 2,034,011 14.373 0.25%
2012-12-13 0 40.20 40.05 40.30 39.75 40.40 2,845,194 114,054,040 40.087 14.33 14.27 14.36 14.17 14.40 7,983,758 14.286 1.90%
2012-12-12 0 39.45 39.45 39.50 39.30 39.90 2,546,737 100,886,330 39.614 14.06 14.06 14.08 14.01 14.22 7,146,272 14.117 -1.25%
2012-12-11 0 39.95 39.90 40.05 39.80 40.40 611,544 24,492,841 40.051 14.24 14.22 14.27 14.18 14.40 1,716,023 14.273 -0.62%
2012-12-10 0 40.20 40.15 40.30 40.05 40.40 1,451,092 58,211,677 40.116 14.33 14.31 14.36 14.27 14.40 4,071,837 14.296 0.50%
2012-12-07 0 40.00 39.90 40.00 39.55 40.30 1,659,094 66,286,922 39.954 14.25 14.22 14.25 14.09 14.36 4,655,501 14.238 0.63%
2012-12-06 0 39.75 39.60 39.85 39.55 40.00 1,088,887 43,383,725 39.842 14.17 14.11 14.20 14.09 14.25 3,055,472 14.199 -0.50%
2012-12-05 0 39.95 39.90 40.00 39.55 40.00 1,299,906 51,928,844 39.948 14.24 14.22 14.25 14.09 14.25 3,647,602 14.236 0.13%
2012-12-04 0 39.90 39.85 40.00 39.75 40.00 933,775 37,246,762 39.888 14.22 14.20 14.25 14.17 14.25 2,620,220 14.215 0.38%
2012-12-03 0 39.75 39.60 39.75 39.55 40.50 1,320,107 52,722,336 39.938 14.17 14.11 14.17 14.09 14.43 3,704,287 14.233 0.51%
2012-11-30 0 39.55 39.35 39.55 39.35 40.00 1,121,755 44,492,923 39.664 14.09 14.02 14.09 14.02 14.25 3,147,701 14.135 -0.13%
2012-11-29 0 39.60 39.45 39.65 39.30 40.00 847,664 33,543,626 39.572 14.11 14.06 14.13 14.01 14.25 2,378,588 14.102 -0.50%
2012-11-28 0 39.80 39.60 39.80 39.35 39.95 1,235,936 49,052,012 39.688 14.18 14.11 14.18 14.02 14.24 3,468,099 14.144 0.63%
2012-11-27 0 39.55 39.50 39.65 39.45 40.00 649,680 25,818,645 39.741 14.09 14.08 14.13 14.06 14.25 1,823,035 14.162 0.25%
2012-11-26 0 39.45 39.35 39.40 39.30 39.80 815,199 32,239,953 39.549 14.06 14.02 14.04 14.01 14.18 2,287,490 14.094 0.51%
2012-11-23 0 39.25 39.20 39.30 39.00 39.50 716,500 28,197,200 39.354 13.99 13.97 14.01 13.90 14.08 2,010,535 14.025 0.64%
2012-11-22 0 39.00 38.85 39.00 38.60 39.20 503,100 19,613,800 38.986 13.90 13.85 13.90 13.76 13.97 1,411,724 13.894 0.52%
2012-11-21 0 38.80 38.65 38.90 38.60 39.30 695,293 27,061,369 38.921 13.83 13.77 13.86 13.76 14.01 1,951,027 13.870 -0.26%
2012-11-20 0 38.90 38.65 38.90 38.20 39.00 1,729,500 67,199,892 38.855 13.86 13.77 13.86 13.61 13.90 4,853,064 13.847 0.65%
2012-11-19 0 38.65 38.65 38.85 38.55 39.00 954,791 37,022,098 38.775 13.77 13.77 13.85 13.74 13.90 2,679,192 13.818 -1.15%
2012-11-16 0 39.10 39.10 39.20 38.70 39.30 643,500 25,145,451 39.076 13.93 13.93 13.97 13.79 14.01 1,805,693 13.926 -0.38%
2012-11-15 0 39.25 39.10 39.25 38.60 39.35 747,000 29,233,640 39.135 13.99 13.93 13.99 13.76 14.02 2,096,120 13.947 0.26%
2012-11-14 0 39.15 38.95 39.00 38.70 39.15 767,848 29,948,012 39.003 13.95 13.88 13.90 13.79 13.95 2,154,620 13.899 0.64%
2012-11-13 0 38.90 38.90 38.95 38.65 39.10 593,500 23,081,400 38.890 13.86 13.86 13.88 13.77 13.93 1,665,391 13.859 -0.38%
2012-11-12 0 39.05 38.90 39.10 38.55 39.55 531,000 20,676,575 38.939 13.92 13.86 13.93 13.74 14.09 1,490,013 13.877 0.13%
2012-11-09 0 39.00 38.95 39.10 38.75 39.55 902,908 35,347,852 39.149 13.90 13.88 13.93 13.81 14.09 2,533,605 13.952 -0.64%
2012-11-08 0 39.25 39.10 39.25 39.00 39.35 672,932 26,398,833 39.230 13.99 13.93 13.99 13.90 14.02 1,888,281 13.980 0.00%
2012-11-07 0 39.25 39.20 39.30 39.00 39.50 915,655 35,990,324 39.306 13.99 13.97 14.01 13.90 14.08 2,569,374 14.007 0.00%
2012-11-06 0 39.25 39.05 39.25 38.80 39.50 911,000 35,573,662 39.049 13.99 13.92 13.99 13.83 14.08 2,556,312 13.916 0.26%
2012-11-05 0 39.15 39.00 39.05 38.80 39.80 472,200 18,533,046 39.248 13.95 13.90 13.92 13.83 14.18 1,325,017 13.987 -0.38%
2012-11-02 0 39.30 39.25 39.30 39.00 39.45 894,975 35,163,105 39.289 14.01 13.99 14.01 13.90 14.06 2,511,345 14.002 0.64%
2012-11-01 0 39.05 39.00 39.10 38.40 39.25 1,216,505 47,320,242 38.899 13.92 13.90 13.93 13.68 13.99 3,413,574 13.862 1.56%
2012-10-31 0 38.45 38.40 38.55 38.30 38.80 838,361 32,298,708 38.526 13.70 13.68 13.74 13.65 13.83 2,352,483 13.730 0.00%
2012-10-30 0 38.45 38.40 38.45 37.95 38.80 1,508,852 57,670,415 38.221 13.70 13.68 13.70 13.52 13.83 4,233,915 13.621 -1.03%
2012-10-29 0 38.85 38.65 38.85 37.65 38.85 4,255,638 163,088,402 38.323 13.85 13.77 13.85 13.42 13.85 11,941,535 13.657 -3.24%
2012-10-26 0 40.15 40.05 40.15 40.00 40.40 1,284,701 51,541,755 40.120 14.31 14.27 14.31 14.25 14.40 3,604,936 14.298 0.50%
2012-10-25 0 39.95 39.85 40.05 39.55 40.25 2,104,519 84,243,248 40.030 14.24 14.20 14.27 14.09 14.34 5,905,386 14.265 -0.25%
2012-10-24 0 40.05 40.00 40.05 39.90 41.00 1,819,407 73,001,381 40.124 14.27 14.25 14.27 14.22 14.61 5,105,348 14.299 0.38%
2012-10-22 0 39.90 39.85 40.00 39.35 40.05 840,801 33,571,460 39.928 14.22 14.20 14.25 14.02 14.27 2,359,330 14.229 0.63%
2012-10-19 0 39.65 39.45 39.75 39.45 40.40 943,500 37,560,112 39.809 14.13 14.06 14.17 14.06 14.40 2,647,509 14.187 -0.38%
2012-10-18 0 39.80 39.65 39.85 39.40 40.35 1,821,905 72,323,347 39.697 14.18 14.13 14.20 14.04 14.38 5,112,357 14.147 -0.25%
2012-10-17 0 39.90 39.80 39.85 39.70 40.10 559,838 22,293,249 39.821 14.22 14.18 14.20 14.15 14.29 1,570,934 14.191 0.38%
2012-10-16 0 39.75 39.75 39.85 39.40 40.35 654,000 25,989,325 39.739 14.17 14.17 14.20 14.04 14.38 1,835,157 14.162 0.00%
2012-10-15 0 39.75 39.65 39.85 39.30 40.50 1,041,000 41,334,341 39.706 14.17 14.13 14.20 14.01 14.43 2,921,099 14.150 -0.25%
2012-10-12 0 39.85 39.85 39.90 39.60 40.00 1,103,152 43,939,914 39.831 14.20 14.20 14.22 14.11 14.25 3,095,500 14.195 0.38%
2012-10-11 0 39.70 39.60 39.70 39.25 40.45 2,839,361 112,858,636 39.748 14.15 14.11 14.15 13.99 14.42 7,967,390 14.165 -1.98%
2012-10-10 0 40.50 40.20 40.45 39.60 40.50 2,101,566 84,569,122 40.241 14.43 14.33 14.42 14.11 14.43 5,897,100 14.341 0.50%
2012-10-09 0 40.30 40.30 40.35 40.15 40.85 950,744 38,454,854 40.447 14.36 14.36 14.38 14.31 14.56 2,667,836 14.414 0.12%
2012-10-08 0 40.25 40.10 40.25 40.05 40.70 1,058,500 42,534,925 40.184 14.34 14.29 14.34 14.27 14.50 2,970,204 14.321 -0.49%
2012-10-05 0 40.45 40.15 40.20 39.80 40.95 2,474,040 100,395,406 40.580 14.42 14.31 14.33 14.18 14.59 6,942,281 14.461 0.50%
2012-10-04 0 40.25 40.20 40.30 39.85 40.85 2,159,226 87,088,943 40.333 14.34 14.33 14.36 14.20 14.56 6,058,897 14.374 -0.25%
2012-10-03 0 40.35 40.10 40.20 39.20 40.95 5,247,047 211,925,069 40.389 14.38 14.29 14.33 13.97 14.59 14,723,479 14.394 2.93%
2012-09-28 0 39.20 39.00 39.30 38.65 39.60 2,544,861 99,316,273 39.026 13.97 13.90 14.01 13.77 14.11 7,141,008 13.908 -0.13%
2012-09-27 0 39.25 39.25 39.45 39.00 39.80 1,008,195 39,607,074 39.285 13.99 13.99 14.06 13.90 14.18 2,829,046 14.000 -0.51%
2012-09-26 0 39.45 39.35 39.55 38.75 39.55 1,042,003 40,905,255 39.256 14.06 14.02 14.09 13.81 14.09 2,923,913 13.990 0.25%
2012-09-25 0 39.35 39.25 39.45 38.90 39.65 494,950 19,449,925 39.297 14.02 13.99 14.06 13.86 14.13 1,388,855 14.004 -0.13%
2012-09-24 0 39.40 39.35 39.60 39.20 39.90 1,747,275 69,277,083 39.649 14.04 14.02 14.11 13.97 14.22 4,902,942 14.130 -1.01%
2012-09-21 0 39.80 39.50 39.70 39.15 40.00 4,470,027 177,704,160 39.755 14.18 14.08 14.15 13.95 14.25 12,543,121 14.167 0.25%
2012-09-20 0 39.70 39.70 39.75 38.90 39.80 1,338,284 52,787,613 39.444 14.15 14.15 14.17 13.86 14.18 3,755,292 14.057 0.25%
2012-09-19 0 39.60 39.50 39.60 38.70 39.80 1,784,750 70,739,202 39.635 14.11 14.08 14.11 13.79 14.18 5,008,099 14.125 0.76%
2012-09-18 0 39.30 39.15 39.30 39.15 39.65 2,356,500 92,560,737 39.279 14.01 13.95 14.01 13.95 14.13 6,612,458 13.998 0.64%
2012-09-17 0 39.05 38.85 39.00 38.80 39.45 2,179,011 84,977,413 38.998 13.92 13.85 13.90 13.83 14.06 6,114,415 13.898 0.64%
2012-09-14 0 38.80 38.75 39.05 38.75 39.40 5,786,000 225,951,252 39.051 13.83 13.81 13.92 13.81 14.04 16,235,808 13.917 1.31%
2012-09-13 0 38.30 38.20 38.35 37.50 38.55 1,466,854 56,152,951 38.281 13.65 13.61 13.67 13.36 13.74 4,116,066 13.642 0.39%
2012-09-12 0 38.15 38.05 38.15 38.00 38.70 1,921,872 73,688,201 38.342 13.60 13.56 13.60 13.54 13.79 5,392,870 13.664 0.93%
2012-09-11 0 37.80 37.75 37.85 37.60 38.00 1,009,098 38,168,047 37.824 13.47 13.45 13.49 13.40 13.54 2,831,580 13.479 0.13%
2012-09-10 0 37.75 37.70 37.85 36.95 37.95 3,007,407 112,796,859 37.506 13.45 13.44 13.49 13.17 13.52 8,438,936 13.366 2.03%
2012-09-07 0 37.00 37.00 37.20 36.40 37.85 2,442,154 90,242,513 36.952 13.19 13.19 13.26 12.97 13.49 6,852,807 13.169 1.79%
2012-09-06 0 36.35 36.30 36.40 36.05 36.90 1,911,954 69,761,056 36.487 12.95 12.94 12.97 12.85 13.15 5,365,039 13.003 -0.55%
2012-09-05 0 36.55 36.55 36.65 36.30 37.30 1,218,859 44,821,322 36.773 13.03 13.03 13.06 12.94 13.29 3,420,180 13.105 0.41%
2012-09-04 0 36.80 36.80 36.85 36.80 37.50 463,356 17,133,226 36.976 12.97 12.97 12.99 12.97 13.22 1,314,488 13.034 -0.14%
2012-09-03 0 36.85 36.85 36.90 36.80 37.10 965,319 35,601,179 36.880 12.99 12.99 13.01 12.97 13.08 2,738,500 13.000 0.00%
2012-08-31 0 36.85 36.85 36.95 36.35 37.00 2,104,589 77,367,895 36.762 12.99 12.99 13.02 12.81 13.04 5,970,479 12.958 0.55%
2012-08-30 0 36.65 36.65 36.75 36.55 37.55 3,122,900 115,422,900 36.960 12.92 12.92 12.95 12.88 13.24 8,859,312 13.028 -2.91%
2012-08-29 0 37.75 37.75 37.90 37.60 38.00 755,919 28,539,863 37.755 13.31 13.31 13.36 13.25 13.39 2,144,456 13.309 0.13%
2012-08-28 0 37.70 37.70 37.80 37.25 38.05 854,540 32,119,370 37.587 13.29 13.29 13.32 13.13 13.41 2,424,233 13.249 -0.66%
2012-08-27 0 37.95 37.85 38.00 37.80 38.20 374,400 14,207,384 37.947 13.38 13.34 13.39 13.32 13.47 1,062,130 13.376 0.40%
2012-08-24 0 37.80 37.70 37.85 37.60 38.35 885,000 33,551,012 37.911 13.32 13.29 13.34 13.25 13.52 2,510,644 13.364 -0.92%
2012-08-23 0 38.15 38.10 38.20 37.65 38.45 1,417,000 53,907,337 38.043 13.45 13.43 13.47 13.27 13.55 4,019,868 13.410 1.60%
2012-08-22 0 37.55 37.55 37.80 37.25 38.50 1,404,500 53,200,340 37.878 13.24 13.24 13.32 13.13 13.57 3,984,407 13.352 -0.66%
2012-08-21 0 37.80 37.75 37.85 37.65 38.10 1,976,500 74,675,499 37.782 13.32 13.31 13.34 13.27 13.43 5,607,105 13.318 -0.79%
2012-08-20 0 38.10 37.95 38.10 37.85 38.30 1,221,500 46,360,841 37.954 13.43 13.38 13.43 13.34 13.50 3,465,256 13.379 -0.52%
2012-08-17 0 38.30 38.20 38.35 38.20 38.50 1,961,165 75,098,407 38.293 13.50 13.47 13.52 13.47 13.57 5,563,602 13.498 0.92%
2012-08-16 0 37.95 37.90 37.95 37.50 38.45 1,336,604 50,930,503 38.104 13.38 13.36 13.38 13.22 13.55 3,791,793 13.432 -0.13%
2012-08-15 0 38.00 37.85 38.00 37.10 38.00 1,814,944 68,686,941 37.845 13.39 13.34 13.39 13.08 13.39 5,148,790 13.340 1.06%
2012-08-14 0 37.60 37.55 37.60 37.20 38.20 797,084 29,975,098 37.606 13.25 13.24 13.25 13.11 13.47 2,261,237 13.256 0.40%
2012-08-13 0 37.45 37.35 37.50 37.30 38.10 1,068,854 40,256,170 37.663 13.20 13.17 13.22 13.15 13.43 3,032,217 13.276 -1.06%
2012-08-10 0 37.85 37.70 37.90 37.55 38.20 1,673,789 63,420,469 37.890 13.34 13.29 13.36 13.24 13.47 4,748,349 13.356 0.66%
2012-08-09 0 37.60 37.55 37.65 37.40 38.25 1,695,992 64,123,895 37.809 13.25 13.24 13.27 13.18 13.48 4,811,336 13.328 0.13%
2012-08-08 0 37.55 37.35 37.60 37.35 38.45 3,270,420 123,028,354 37.619 13.24 13.17 13.25 13.17 13.55 9,277,809 13.260 1.90%
2012-08-07 0 36.85 36.85 37.05 36.80 37.25 2,158,198 79,977,563 37.058 12.99 12.99 13.06 12.97 13.13 6,122,562 13.063 0.14%
2012-08-06 0 36.80 36.80 36.95 36.35 37.40 4,579,421 169,419,389 36.996 12.97 12.97 13.02 12.81 13.18 12,991,296 13.041 2.36%
2012-08-03 0 35.95 35.85 36.00 35.50 36.05 1,555,193 55,891,308 35.939 12.67 12.64 12.69 12.51 12.71 4,411,906 12.668 0.00%
2012-08-02 0 35.95 35.85 35.95 35.70 36.45 2,671,913 96,185,126 35.999 12.67 12.64 12.67 12.58 12.85 7,579,913 12.689 0.28%
2012-08-01 0 35.85 35.75 35.85 35.40 36.00 1,597,871 57,186,267 35.789 12.64 12.60 12.64 12.48 12.69 4,532,978 12.616 0.56%
2012-07-31 0 35.65 35.50 35.55 35.50 36.15 1,339,891 47,877,173 35.732 12.57 12.51 12.53 12.51 12.74 3,801,118 12.596 0.99%
2012-07-30 0 35.30 35.20 35.50 35.15 35.75 1,220,100 43,150,322 35.366 12.44 12.41 12.51 12.39 12.60 3,461,285 12.467 -0.56%
2012-07-27 0 35.50 35.35 35.45 34.95 36.10 1,058,000 37,583,912 35.524 12.51 12.46 12.50 12.32 12.73 3,001,426 12.522 1.00%
2012-07-26 0 35.15 35.05 35.25 34.90 35.60 710,000 25,016,330 35.234 12.39 12.36 12.43 12.30 12.55 2,014,189 12.420 0.00%
2012-07-25 0 35.15 35.00 35.25 34.20 35.55 1,347,000 47,205,025 35.045 12.39 12.34 12.43 12.06 12.53 3,821,286 12.353 -0.14%
2012-07-24 0 35.20 35.30 35.35 35.10 36.00 713,901 25,356,922 35.519 12.41 12.44 12.46 12.37 12.69 2,025,256 12.520 -0.28%
2012-07-23 0 35.30 35.40 35.45 35.05 36.00 851,540 30,242,362 35.515 12.44 12.48 12.50 12.36 12.69 2,415,722 12.519 -0.70%
2012-07-20 0 35.55 35.45 35.70 35.20 36.30 1,281,530 45,519,465 35.520 12.53 12.50 12.58 12.41 12.80 3,635,555 12.521 -0.56%
2012-07-19 0 35.75 35.70 35.75 35.55 35.95 1,586,971 56,656,321 35.701 12.60 12.58 12.60 12.53 12.67 4,502,056 12.585 -0.28%
2012-07-18 0 35.85 35.75 35.85 35.40 36.00 1,006,843 35,982,590 35.738 12.64 12.60 12.64 12.48 12.69 2,856,299 12.598 0.28%
2012-07-17 0 35.75 35.80 35.85 35.35 36.30 2,342,000 83,942,027 35.842 12.60 12.62 12.64 12.46 12.80 6,643,987 12.634 0.70%
2012-07-16 0 35.50 35.40 35.50 35.25 35.85 581,231 20,669,281 35.561 12.51 12.48 12.51 12.43 12.64 1,648,886 12.535 -0.14%
2012-07-13 0 35.55 35.55 35.60 35.00 35.75 1,209,520 43,000,399 35.552 12.53 12.53 12.55 12.34 12.60 3,431,271 12.532 1.14%
2012-07-12 0 35.15 35.10 35.15 34.75 35.50 1,611,000 56,750,025 35.227 12.39 12.37 12.39 12.25 12.51 4,570,224 12.417 0.00%
2012-07-11 0 35.15 35.15 35.25 34.35 35.40 1,892,946 66,395,621 35.075 12.39 12.39 12.43 12.11 12.48 5,370,072 12.364 0.43%
2012-07-10 0 35.00 34.80 35.00 34.45 35.00 1,739,981 60,777,959 34.930 12.34 12.27 12.34 12.14 12.34 4,936,128 12.313 1.16%
2012-07-09 0 34.60 34.55 34.60 33.80 35.05 1,646,336 56,853,877 34.534 12.20 12.18 12.20 11.91 12.36 4,670,468 12.173 -2.12%
2012-07-06 0 35.35 35.25 35.45 34.25 35.45 3,537,354 124,325,202 35.146 12.46 12.43 12.50 12.07 12.50 10,035,071 12.389 3.21%
2012-07-05 0 34.25 34.25 34.30 33.85 34.50 2,301,500 78,892,475 34.279 12.07 12.07 12.09 11.93 12.16 6,529,094 12.083 -0.15%
2012-07-04 0 34.30 34.20 34.35 34.00 34.35 3,350,250 114,482,993 34.171 12.09 12.06 12.11 11.98 12.11 9,504,278 12.045 2.08%
2012-07-03 0 33.60 33.55 33.60 33.35 34.05 2,224,219 74,875,971 33.664 11.84 11.83 11.84 11.76 12.00 6,309,856 11.867 1.66%
2012-06-29 0 33.05 32.85 33.10 32.35 33.85 2,735,946 90,534,051 33.091 11.65 11.58 11.67 11.40 11.93 7,761,567 11.664 0.76%
2012-06-28 0 32.80 32.75 32.85 32.70 33.50 3,024,776 99,824,969 33.002 11.56 11.54 11.58 11.53 11.81 8,580,945 11.633 1.23%
2012-06-27 0 32.40 32.30 32.45 31.65 33.00 2,111,868 68,670,473 32.516 11.42 11.39 11.44 11.16 11.63 5,991,129 11.462 1.73%
2012-06-26 0 31.85 31.90 32.00 31.40 32.00 1,565,000 49,712,540 31.765 11.23 11.24 11.28 11.07 11.28 4,439,727 11.197 0.31%
2012-06-25 0 31.75 31.70 31.75 31.65 32.20 2,567,100 81,838,697 31.880 11.19 11.17 11.19 11.16 11.35 7,282,570 11.238 -1.24%
2012-06-22 0 32.15 32.10 32.15 31.45 32.75 2,830,130 90,760,259 32.069 11.33 11.32 11.33 11.09 11.54 8,028,757 11.304 -0.92%
2012-06-21 0 32.45 32.45 32.50 31.65 32.75 2,279,543 73,836,061 32.391 11.44 11.44 11.46 11.16 11.54 6,466,804 11.418 -0.31%
2012-06-20 0 32.55 32.45 32.55 31.40 33.05 7,500,036 243,586,924 32.478 11.47 11.44 11.47 11.07 11.65 21,276,748 11.449 4.49%
2012-06-19 0 31.15 31.10 31.25 29.90 31.65 3,830,557 118,607,055 30.963 10.98 10.96 11.02 10.54 11.16 10,866,854 10.915 3.49%
2012-06-18 0 30.10 29.95 30.15 29.85 30.20 2,264,143 67,998,003 30.033 10.61 10.56 10.63 10.52 10.65 6,423,116 10.586 0.84%
2012-06-15 0 29.85 29.60 29.90 29.50 30.60 2,528,490 75,825,282 29.988 10.52 10.43 10.54 10.40 10.79 7,173,038 10.571 -0.17%
2012-06-14 0 29.90 29.85 30.05 29.85 31.05 2,836,898 85,592,611 30.171 10.54 10.52 10.59 10.52 10.95 8,047,957 10.635 -0.66%
2012-06-13 0 30.10 30.10 30.20 29.85 30.70 1,713,020 51,616,665 30.132 10.61 10.61 10.65 10.52 10.82 4,859,643 10.621 -1.31%
2012-06-12 0 30.50 30.45 30.50 29.65 32.15 801,474 24,258,035 30.267 10.75 10.73 10.75 10.45 11.33 2,273,690 10.669 0.83%
2012-06-11 0 30.25 30.25 30.35 30.20 30.70 2,461,587 74,402,184 30.225 10.66 10.66 10.70 10.65 10.82 6,983,242 10.654 1.17%
2012-06-08 0 29.90 29.85 30.05 29.80 30.70 1,704,448 51,197,358 30.038 10.54 10.52 10.59 10.50 10.82 4,835,325 10.588 -1.64%
2012-06-07 0 30.40 30.40 30.55 30.35 31.40 2,214,866 67,993,309 30.699 10.72 10.72 10.77 10.70 11.07 6,283,323 10.821 0.00%
2012-06-06 0 30.40 30.35 30.45 30.05 30.75 2,571,756 78,036,940 30.344 10.72 10.70 10.73 10.59 10.84 7,295,779 10.696 0.33%
2012-06-05 0 30.30 30.25 30.30 30.05 31.50 1,224,021 37,309,930 30.481 10.68 10.66 10.68 10.59 11.10 3,472,408 10.745 -0.16%
2012-06-04 0 30.35 30.30 30.45 29.80 30.60 1,530,213 46,281,818 30.245 10.70 10.68 10.73 10.50 10.79 4,341,040 10.661 -1.78%
2012-06-01 0 30.90 30.80 30.90 30.65 31.25 1,284,650 39,737,425 30.932 10.89 10.86 10.89 10.80 11.02 3,644,406 10.904 0.00%
2012-05-31 0 30.90 31.15 31.20 30.60 31.20 1,669,726 51,618,036 30.914 10.89 10.98 11.00 10.79 11.00 4,736,823 10.897 -1.59%
2012-05-30 0 31.40 31.10 31.40 30.60 31.40 1,822,100 56,495,894 31.006 11.07 10.96 11.07 10.79 11.07 5,169,090 10.930 0.32%
2012-05-29 0 31.30 31.25 31.35 30.80 31.95 1,176,827 36,744,189 31.223 11.03 11.02 11.05 10.86 11.26 3,338,524 11.006 0.97%
2012-05-28 0 31.00 30.80 30.95 30.35 31.05 1,378,000 42,408,275 30.775 10.93 10.86 10.91 10.70 10.95 3,909,229 10.848 0.98%
2012-05-25 0 30.70 30.70 30.75 30.15 31.50 3,600,474 110,185,646 30.603 10.82 10.82 10.84 10.63 11.10 10,214,135 10.788 -2.07%
2012-05-24 0 31.35 31.30 31.45 30.80 32.00 676,997 21,213,544 31.335 11.05 11.03 11.09 10.86 11.28 1,920,563 11.045 -1.88%
2012-05-23 0 31.95 31.80 32.00 31.20 32.20 1,265,476 40,277,116 31.828 11.26 11.21 11.28 11.00 11.35 3,590,011 11.219 -1.54%
2012-05-22 0 32.45 32.10 32.45 32.00 33.00 1,286,974 41,581,168 32.309 11.44 11.32 11.44 11.28 11.63 3,650,999 11.389 1.25%
2012-05-21 0 32.05 32.05 32.15 30.90 32.55 724,292 23,161,525 31.978 11.30 11.30 11.33 10.89 11.47 2,054,734 11.272 0.94%
2012-05-18 0 31.75 31.70 31.75 30.55 32.20 833,924 26,273,151 31.505 11.19 11.17 11.19 10.77 11.35 2,365,747 11.106 -1.24%
2012-05-17 0 32.15 32.00 32.10 31.45 32.70 1,557,115 50,194,082 32.235 11.33 11.28 11.32 11.09 11.53 4,417,358 11.363 2.39%
2012-05-16 0 31.40 31.25 31.40 31.05 32.55 2,422,635 76,127,771 31.424 11.07 11.02 11.07 10.95 11.47 6,872,740 11.077 -4.12%
2012-05-15 0 32.75 32.75 32.85 32.10 33.40 1,750,833 57,325,794 32.742 11.54 11.54 11.58 11.32 11.77 4,966,914 11.542 0.15%
2012-05-14 0 32.70 32.50 32.75 32.40 34.00 926,500 30,407,250 32.819 11.53 11.46 11.54 11.42 11.98 2,628,375 11.569 -1.51%
2012-05-11 0 33.20 32.90 33.20 32.70 34.10 1,255,000 41,504,762 33.072 11.70 11.60 11.70 11.53 12.02 3,560,292 11.658 -1.04%
2012-05-10 0 33.55 33.65 33.70 33.50 34.90 1,438,027 48,810,182 33.942 11.83 11.86 11.88 11.81 12.30 4,079,519 11.965 -1.61%
2012-05-09 0 34.10 34.10 34.20 34.10 34.90 1,561,816 53,472,500 34.237 12.02 12.02 12.06 12.02 12.30 4,430,694 12.069 -2.01%
2012-05-08 0 34.80 34.55 34.75 34.20 34.85 1,761,900 60,641,210 34.418 12.27 12.18 12.25 12.06 12.28 4,998,310 12.132 0.58%
2012-05-07 0 34.60 34.55 34.60 34.20 34.90 1,370,000 47,332,994 34.550 12.20 12.18 12.20 12.06 12.30 3,886,534 12.179 -1.93%
2012-05-04 0 35.75 35.60 35.75 35.35 35.95 1,060,815 37,866,034 35.695 12.44 12.38 12.44 12.30 12.51 3,049,503 12.417 -0.42%
2012-05-03 0 35.90 35.70 35.90 35.55 36.15 873,299 31,302,073 35.843 12.49 12.42 12.49 12.37 12.58 2,510,454 12.469 0.70%
2012-05-02 0 35.65 35.70 35.95 34.05 36.15 1,855,992 66,504,358 35.832 12.40 12.42 12.51 11.84 12.58 5,335,381 12.465 0.56%
2012-04-30 0 35.45 35.30 35.35 34.60 35.60 1,148,433 40,407,274 35.185 12.33 12.28 12.30 12.04 12.38 3,301,376 12.240 2.31%
2012-04-27 0 34.65 34.60 34.85 34.55 35.00 1,526,034 52,986,556 34.722 12.05 12.04 12.12 12.02 12.18 4,386,858 12.078 -0.86%
2012-04-26 0 34.95 34.95 35.10 34.30 35.10 1,369,883 47,644,130 34.780 12.16 12.16 12.21 11.93 12.21 3,937,974 12.099 0.87%
2012-04-25 0 34.65 34.60 34.70 34.05 35.10 1,630,287 56,169,732 34.454 12.05 12.04 12.07 11.84 12.21 4,686,552 11.985 -0.86%
2012-04-24 0 34.95 34.90 34.95 34.15 34.95 1,764,542 61,123,158 34.640 12.16 12.14 12.16 11.88 12.16 5,072,492 12.050 1.01%
2012-04-23 0 34.60 34.55 34.60 34.40 35.30 461,519 16,002,245 34.673 12.04 12.02 12.04 11.97 12.28 1,326,719 12.062 -1.00%
2012-04-20 0 34.95 34.85 34.95 34.60 35.00 997,455 34,740,752 34.829 12.16 12.12 12.16 12.04 12.18 2,867,363 12.116 -1.27%
2012-04-19 0 35.40 35.20 35.45 34.80 35.45 647,968 22,828,746 35.231 12.31 12.24 12.33 12.11 12.33 1,862,700 12.256 0.71%
2012-04-18 0 35.15 35.00 35.15 34.75 35.60 753,189 26,401,821 35.053 12.23 12.18 12.23 12.09 12.38 2,165,177 12.194 0.43%
2012-04-17 0 35.00 34.80 35.05 34.40 35.45 1,574,271 55,077,183 34.986 12.18 12.11 12.19 11.97 12.33 4,525,524 12.170 -1.82%
2012-04-16 0 35.65 35.65 35.70 35.30 36.10 1,127,134 40,198,899 35.665 12.40 12.40 12.42 12.28 12.56 3,240,149 12.406 -0.28%
2012-04-13 0 35.75 35.75 35.80 35.30 36.10 1,302,833 46,596,889 35.766 12.44 12.44 12.45 12.28 12.56 3,745,227 12.442 1.71%
2012-04-12 0 35.15 35.05 35.35 35.05 36.20 1,118,833 39,651,543 35.440 12.23 12.19 12.30 12.19 12.59 3,216,286 12.328 1.01%
2012-04-11 0 34.80 34.75 35.00 34.35 35.00 965,741 33,512,014 34.701 12.11 12.09 12.18 11.95 12.18 2,776,196 12.071 -1.28%
2012-04-10 0 35.25 35.25 35.40 35.10 36.15 1,011,150 35,979,816 35.583 12.26 12.26 12.31 12.21 12.58 2,906,732 12.378 -0.14%
2012-04-05 0 35.30 35.25 35.30 34.05 35.75 1,437,837 50,343,306 35.013 12.28 12.26 12.28 11.84 12.44 4,133,320 12.180 1.58%
2012-04-03 0 34.75 34.75 34.80 34.40 35.70 3,071,009 107,167,824 34.897 12.09 12.09 12.11 11.97 12.42 8,828,166 12.139 -0.14%
2012-04-02 0 34.80 34.75 34.80 34.35 35.25 1,877,729 65,213,032 34.730 12.11 12.09 12.11 11.95 12.26 5,397,868 12.081 -0.43%
2012-03-30 0 34.95 34.90 35.05 34.20 35.30 2,682,472 93,604,490 34.895 12.16 12.14 12.19 11.90 12.28 7,711,246 12.139 -2.37%
2012-03-29 0 35.80 35.65 35.95 35.50 36.40 1,872,812 67,384,705 35.980 12.45 12.40 12.51 12.35 12.66 5,383,734 12.516 -1.10%
2012-03-28 0 36.20 36.15 36.30 35.95 36.80 2,193,300 79,293,313 36.153 12.59 12.58 12.63 12.51 12.80 6,305,034 12.576 0.56%
2012-03-27 0 36.00 36.05 36.15 35.45 36.40 2,341,047 83,967,711 35.868 12.52 12.54 12.58 12.33 12.66 6,729,759 12.477 0.84%
2012-03-26 0 35.70 35.70 36.00 34.95 36.35 994,040 35,505,672 35.719 12.42 12.42 12.52 12.16 12.64 2,857,546 12.425 0.99%
2012-03-23 0 35.35 35.25 35.30 34.50 35.85 2,941,016 103,816,294 35.299 12.30 12.26 12.28 12.00 12.47 8,454,477 12.279 -1.26%
2012-03-22 0 35.80 35.85 36.15 35.40 36.55 2,134,200 76,712,691 35.944 12.45 12.47 12.58 12.31 12.71 6,135,140 12.504 -0.14%
2012-03-21 0 35.85 35.85 35.95 35.50 36.60 3,076,000 110,374,076 35.882 12.47 12.47 12.51 12.35 12.73 8,842,513 12.482 -2.05%
2012-03-20 0 36.60 36.35 36.80 35.40 36.80 2,615,689 94,858,632 36.265 12.73 12.64 12.80 12.31 12.80 7,519,267 12.615 0.00%
2012-03-19 0 36.60 36.45 36.65 34.45 36.65 3,610,417 130,827,874 36.236 12.73 12.68 12.75 11.98 12.75 10,378,790 12.605 6.40%
2012-03-16 0 34.40 34.35 34.40 33.80 35.20 3,505,904 120,997,182 34.512 11.97 11.95 11.97 11.76 12.24 10,078,349 12.006 -1.71%
2012-03-15 0 35.00 34.90 35.05 34.65 36.25 2,233,500 78,718,725 35.245 12.18 12.14 12.19 12.05 12.61 6,420,596 12.260 -3.05%
2012-03-14 0 36.10 36.00 36.10 35.50 36.75 2,571,799 92,609,061 36.009 12.56 12.52 12.56 12.35 12.78 7,393,097 12.526 2.56%
2012-03-13 0 35.20 35.05 35.20 34.20 35.20 1,494,578 52,104,197 34.862 12.24 12.19 12.24 11.90 12.24 4,296,432 12.127 3.23%
2012-03-12 0 34.10 34.10 34.15 33.85 34.80 1,222,485 41,733,828 34.139 11.86 11.86 11.88 11.78 12.11 3,514,252 11.876 -0.58%
2012-03-09 0 34.30 34.25 34.50 34.05 34.85 987,848 34,062,650 34.482 11.93 11.91 12.00 11.84 12.12 2,839,746 11.995 -1.01%
2012-03-08 0 34.65 34.50 34.75 33.60 34.95 1,476,573 51,116,754 34.619 12.05 12.00 12.09 11.69 12.16 4,244,674 12.043 1.61%
2012-03-07 0 34.10 33.85 34.10 33.25 34.15 2,408,303 80,948,989 33.612 11.86 11.78 11.86 11.57 11.88 6,923,098 11.693 0.74%
2012-03-06 0 33.85 33.70 34.00 33.70 35.85 3,372,708 115,874,281 34.356 11.78 11.72 11.83 11.72 12.47 9,695,453 11.951 -4.24%
2012-03-05 0 35.35 35.20 35.35 34.65 36.30 1,544,581 54,278,030 35.141 12.30 12.24 12.30 12.05 12.63 4,440,175 12.224 -1.81%
2012-03-02 0 36.00 35.80 36.05 35.40 36.50 1,457,862 52,144,597 35.768 12.52 12.45 12.54 12.31 12.70 4,190,885 12.442 1.12%
2012-03-01 0 35.60 35.45 35.55 35.10 36.85 2,104,777 75,664,954 35.949 12.38 12.33 12.37 12.21 12.82 6,050,559 12.505 -3.26%
2012-02-29 0 36.80 36.55 36.90 35.20 37.15 3,266,668 118,376,193 36.238 12.80 12.71 12.84 12.24 12.92 9,390,622 12.606 3.66%
2012-02-28 0 35.50 35.50 35.55 35.10 35.80 2,166,571 76,730,585 35.416 12.35 12.35 12.37 12.21 12.45 6,228,196 12.320 0.28%
2012-02-27 0 35.40 35.40 35.55 35.05 35.70 1,646,651 58,388,523 35.459 12.31 12.31 12.37 12.19 12.42 4,733,593 12.335 -0.98%
2012-02-24 0 35.75 35.75 35.90 35.10 36.10 1,690,900 60,605,115 35.842 12.44 12.44 12.49 12.21 12.56 4,860,795 12.468 0.28%
2012-02-23 0 35.65 35.60 35.65 35.20 36.00 2,852,666 101,744,174 35.666 12.40 12.38 12.40 12.24 12.52 8,200,499 12.407 -0.28%
2012-02-22 0 35.75 35.75 35.80 35.45 36.30 2,105,558 75,819,958 36.009 12.44 12.44 12.45 12.33 12.63 6,052,804 12.526 1.27%
2012-02-21 0 35.30 35.25 35.40 35.05 36.30 3,177,423 112,684,325 35.464 12.28 12.26 12.31 12.19 12.63 9,134,072 12.337 -1.67%
2012-02-20 0 35.90 35.80 35.95 35.45 36.90 3,869,500 140,282,750 36.253 12.49 12.45 12.51 12.33 12.84 11,123,571 12.611 0.70%
2012-02-17 0 35.65 35.60 35.65 35.10 36.10 1,858,462 66,462,063 35.762 12.40 12.38 12.40 12.21 12.56 5,342,482 12.440 1.57%
2012-02-16 0 35.10 35.10 35.15 34.50 35.45 3,627,530 127,073,233 35.030 12.21 12.21 12.23 12.00 12.33 10,427,985 12.186 0.57%
2012-02-15 0 34.90 34.95 35.10 33.80 35.40 6,264,734 217,952,790 34.790 12.14 12.16 12.21 11.76 12.31 18,009,100 12.102 2.95%
2012-02-14 0 33.90 33.85 33.90 32.00 34.35 5,478,590 184,406,014 33.659 11.79 11.78 11.79 11.13 11.95 15,749,188 11.709 6.10%
2012-02-13 0 31.95 31.90 32.05 31.40 32.35 2,175,355 69,476,274 31.938 11.11 11.10 11.15 10.92 11.25 6,253,448 11.110 -1.39%
2012-02-10 0 32.40 32.30 32.40 32.20 33.95 5,134,328 169,025,211 32.921 11.27 11.24 11.27 11.20 11.81 14,759,546 11.452 -1.22%
2012-02-09 0 32.80 32.80 32.85 31.50 33.20 7,542,058 244,271,643 32.388 11.41 11.41 11.43 10.96 11.55 21,680,997 11.267 3.14%
2012-02-08 0 31.80 31.80 31.85 30.50 31.85 4,586,221 143,900,495 31.377 11.06 11.06 11.08 10.61 11.08 13,183,914 10.915 3.25%
2012-02-07 0 30.80 30.60 30.75 30.25 31.45 5,638,416 174,010,982 30.862 10.71 10.64 10.70 10.52 10.94 16,208,637 10.736 0.00%
2012-02-06 0 30.80 30.60 30.95 30.40 31.00 5,193,233 158,849,923 30.588 10.71 10.64 10.77 10.58 10.78 14,928,879 10.640 1.32%
2012-02-03 0 30.40 30.35 30.40 29.85 30.60 6,481,434 196,595,993 30.332 10.58 10.56 10.58 10.38 10.64 18,632,043 10.551 1.50%
2012-02-02 0 29.95 29.95 30.05 29.55 30.25 3,903,399 117,045,867 29.986 10.42 10.42 10.45 10.28 10.52 11,221,020 10.431 0.50%
2012-02-01 0 29.80 29.75 29.80 29.35 30.25 4,259,000 126,694,994 29.748 10.37 10.35 10.37 10.21 10.52 12,243,258 10.348 0.17%
2012-01-31 0 29.75 29.55 29.80 28.55 30.00 2,366,500 70,151,759 29.644 10.35 10.28 10.37 9.932 10.44 6,802,928 10.312 2.23%
2012-01-30 0 29.10 29.05 29.10 28.75 30.40 4,983,500 145,519,425 29.200 10.12 10.11 10.12 10.00 10.58 14,325,964 10.158 -2.18%
2012-01-27 0 29.75 29.55 29.80 29.15 30.25 3,101,634 92,596,318 29.854 10.35 10.28 10.37 10.14 10.52 8,916,203 10.385 -0.83%
2012-01-26 0 30.00 29.95 30.00 29.65 30.60 5,262,400 157,984,838 30.021 10.44 10.42 10.44 10.31 10.64 15,127,712 10.443 3.81%
2012-01-20 0 28.90 28.85 28.90 27.30 29.25 5,604,646 160,841,053 28.698 10.05 10.04 10.05 9.497 10.18 16,111,559 9.9830 1.23%
2012-01-19 0 28.55 28.40 28.45 26.95 28.65 7,374,246 205,385,672 27.852 9.932 9.879 9.897 9.375 9.966 21,198,591 9.6886 7.33%
2012-01-18 0 26.60 26.60 26.70 26.50 27.05 4,447,611 119,042,158 26.765 9.253 9.253 9.288 9.218 9.410 12,785,455 9.3107 0.38%
2012-01-17 0 26.50 26.50 26.60 26.45 26.75 1,203,168 31,959,068 26.562 9.218 9.218 9.253 9.201 9.305 3,458,722 9.2401 0.38%
2012-01-16 0 26.40 26.35 26.50 26.35 26.70 810,000 21,501,387 26.545 9.184 9.166 9.218 9.166 9.288 2,328,490 9.2340 -0.38%
2012-01-13 0 26.50 26.45 26.50 26.45 26.80 1,904,858 50,503,720 26.513 9.218 9.201 9.218 9.201 9.323 5,475,856 9.2230 0.00%
2012-01-12 0 26.50 26.50 26.60 26.15 26.60 3,516,400 92,610,095 26.337 9.218 9.218 9.253 9.097 9.253 10,108,522 9.1616 1.34%
2012-01-11 0 26.15 26.20 26.25 25.85 26.30 1,043,774 27,273,023 26.129 9.097 9.114 9.131 8.992 9.149 3,000,515 9.0894 0.38%
2012-01-10 0 26.05 25.90 26.00 25.75 26.25 1,523,000 39,521,301 25.950 9.062 9.010 9.044 8.958 9.131 4,378,136 9.0270 0.00%
2012-01-09 0 26.05 25.90 26.05 25.35 26.40 1,467,979 38,037,120 25.911 9.062 9.010 9.062 8.818 9.184 4,219,969 9.0136 0.19%
2012-01-06 0 26.00 25.95 26.00 25.85 26.20 1,213,500 31,521,764 25.976 9.044 9.027 9.044 8.992 9.114 3,488,423 9.0361 -0.57%
2012-01-05 0 26.15 26.00 26.10 25.70 26.20 643,999 16,730,867 25.980 9.097 9.044 9.079 8.940 9.114 1,851,290 9.0374 0.19%
2012-01-04 0 26.10 26.15 26.20 25.90 26.40 990,436 25,872,892 26.123 9.079 9.097 9.114 9.010 9.184 2,847,186 9.0872 0.97%
2012-01-03 0 25.85 25.80 26.00 25.75 26.10 1,541,586 39,830,080 25.837 8.992 8.975 9.044 8.958 9.079 4,431,565 8.9878 0.58%
2011-12-30 0 25.70 25.55 25.70 25.30 26.00 804,484 20,585,944 25.589 8.940 8.888 8.940 8.801 9.044 2,312,633 8.9015 -1.15%
2011-12-29 0 26.00 25.75 26.00 25.50 26.10 487,072 12,584,086 25.836 9.044 8.958 9.044 8.871 9.079 1,400,176 8.9875 0.39%
2011-12-28 0 25.90 25.80 25.95 25.50 26.05 479,000 12,336,450 25.755 9.010 8.975 9.027 8.871 9.062 1,376,971 8.9591 -0.38%
2011-12-23 0 26.00 25.95 26.00 25.85 26.10 356,000 9,249,712 25.982 9.044 9.027 9.044 8.992 9.079 1,023,386 9.0383 0.19%
2011-12-22 0 25.95 25.80 26.05 25.55 26.05 805,750 20,829,134 25.851 9.027 8.975 9.062 8.888 9.062 2,316,273 8.9925 0.97%
2011-12-21 0 25.70 25.50 25.75 25.20 26.05 1,091,750 28,066,125 25.707 8.940 8.871 8.958 8.766 9.062 3,138,431 8.9427 1.38%
2011-12-20 0 25.35 25.20 25.40 24.75 25.40 1,344,328 33,778,975 25.127 8.818 8.766 8.836 8.610 8.836 3,864,512 8.7408 1.20%
2011-12-19 0 25.05 25.00 25.05 24.75 25.25 1,075,463 26,808,640 24.928 8.714 8.697 8.714 8.610 8.784 3,091,611 8.6714 -0.79%
2011-12-16 0 25.25 25.25 25.45 24.65 25.65 1,325,551 33,430,497 25.220 8.784 8.784 8.853 8.575 8.923 3,810,534 8.7732 1.81%
2011-12-15 0 24.80 24.80 24.90 24.35 25.20 1,839,700 45,710,915 24.847 8.627 8.627 8.662 8.471 8.766 5,288,547 8.6434 -3.13%
2011-12-14 0 25.60 25.55 25.60 24.90 25.60 1,469,500 37,204,550 25.318 8.905 8.888 8.905 8.662 8.905 4,224,341 8.8072 0.59%
2011-12-13 0 25.45 25.35 25.50 24.60 25.60 1,570,641 39,545,539 25.178 8.853 8.818 8.871 8.557 8.905 4,515,089 8.7585 -0.78%
2011-12-12 0 25.65 25.60 25.70 25.50 26.50 1,008,741 25,873,986 25.650 8.923 8.905 8.940 8.871 9.218 2,899,807 8.9227 -1.16%
2011-12-09 0 25.95 25.90 26.10 25.75 26.40 1,539,436 40,042,109 26.011 9.027 9.010 9.079 8.958 9.184 4,425,385 9.0483 -2.81%
2011-12-08 0 26.70 26.55 26.75 26.25 26.90 1,896,500 50,358,721 26.554 9.288 9.236 9.305 9.131 9.358 5,451,829 9.2370 -0.74%
2011-12-07 0 26.90 26.75 26.90 26.65 27.10 1,437,598 38,650,649 26.886 9.358 9.305 9.358 9.271 9.427 4,132,633 9.3525 0.37%
2011-12-06 0 26.80 26.80 27.00 26.25 27.05 862,459 23,022,293 26.694 9.323 9.323 9.392 9.131 9.410 2,479,293 9.2858 -0.74%
2011-12-05 0 27.00 26.95 27.00 26.05 27.30 1,633,663 43,925,849 26.888 9.392 9.375 9.392 9.062 9.497 4,696,257 9.3534 0.93%
2011-12-02 0 26.75 26.70 26.75 26.20 27.20 2,627,346 70,084,074 26.675 9.305 9.288 9.305 9.114 9.462 7,552,777 9.2792 -0.93%
2011-12-01 0 27.00 26.95 27.00 26.80 28.50 5,961,352 161,711,269 27.127 9.392 9.375 9.392 9.323 9.914 17,136,974 9.4364 2.66%
2011-11-30 0 26.30 26.25 26.30 25.80 27.00 4,005,372 105,668,128 26.382 9.149 9.131 9.149 8.975 9.392 11,514,159 9.1772 -2.59%
2011-11-29 0 27.00 26.90 27.00 26.15 27.10 2,428,192 65,138,331 26.826 9.392 9.358 9.392 9.097 9.427 6,980,273 9.3318 0.93%
2011-11-28 0 26.75 26.65 26.85 26.30 26.85 1,735,000 46,279,275 26.674 9.305 9.271 9.340 9.149 9.340 4,987,568 9.2789 0.38%
2011-11-25 0 26.65 26.55 26.80 26.40 26.80 400,000 10,655,250 26.638 9.271 9.236 9.323 9.184 9.323 1,149,872 9.2665 -1.11%
2011-11-24 0 26.95 26.90 26.95 26.65 27.10 1,754,000 47,148,898 26.881 9.375 9.358 9.375 9.271 9.427 5,042,187 9.3509 -0.37%
2011-11-23 0 27.05 27.05 27.10 26.70 27.10 2,235,037 60,283,300 26.972 9.410 9.410 9.427 9.288 9.427 6,425,014 9.3826 -1.81%
2011-11-22 0 27.55 27.45 27.55 26.95 27.90 477,500 13,039,175 27.307 9.584 9.549 9.584 9.375 9.705 1,372,659 9.4992 0.18%
2011-11-21 0 27.50 27.40 27.70 27.15 28.20 2,531,327 69,637,979 27.510 9.566 9.531 9.636 9.445 9.810 7,276,753 9.5699 -3.00%
2011-11-18 0 28.35 28.25 28.50 27.90 29.20 1,731,120 49,286,530 28.471 9.862 9.827 9.914 9.705 10.16 4,976,415 9.9040 -1.90%
2011-11-17 0 28.90 29.00 29.05 28.35 29.30 1,158,639 33,405,409 28.832 10.05 10.09 10.11 9.862 10.19 3,330,715 10.029 -0.17%
2011-11-16 0 28.95 28.80 29.00 28.50 29.80 523,000 15,059,475 28.794 10.07 10.02 10.09 9.914 10.37 1,503,457 10.017 -1.03%
2011-11-15 0 29.25 29.10 29.30 28.90 29.65 1,187,565 34,781,415 29.288 10.18 10.12 10.19 10.05 10.31 3,413,868 10.188 0.17%
2011-11-14 0 29.20 29.20 29.40 28.85 30.00 1,723,500 50,264,541 29.164 10.16 10.16 10.23 10.04 10.44 4,954,510 10.145 0.52%
2011-11-11 0 29.05 29.00 29.05 28.35 29.10 995,684 29,001,868 29.128 10.11 10.09 10.11 9.862 10.12 2,862,272 10.132 0.52%
2011-11-10 0 28.90 28.80 28.90 28.10 29.50 2,963,631 84,830,456 28.624 10.05 10.02 10.05 9.775 10.26 8,519,488 9.9572 -5.25%
2011-11-09 0 30.50 30.45 30.60 30.45 31.10 1,473,010 45,192,568 30.680 10.61 10.59 10.64 10.59 10.82 4,234,431 10.673 1.16%
2011-11-08 0 30.15 30.10 30.15 29.95 31.40 522,164 15,918,094 30.485 10.49 10.47 10.49 10.42 10.92 1,501,054 10.605 0.33%
2011-11-07 0 30.05 29.80 30.15 29.75 30.95 963,073 28,975,568 30.087 10.45 10.37 10.49 10.35 10.77 2,768,526 10.466 -1.15%
2011-11-04 0 30.40 30.30 30.40 30.30 31.50 1,470,000 44,851,773 30.511 10.58 10.54 10.58 10.54 10.96 4,225,778 10.614 1.67%
2011-11-03 0 29.90 29.90 30.00 29.25 30.45 2,151,170 64,411,400 29.942 10.40 10.40 10.44 10.18 10.59 6,183,924 10.416 -0.66%
2011-11-02 0 30.10 30.10 30.15 28.30 30.15 2,664,415 77,956,409 29.258 10.47 10.47 10.49 9.845 10.49 7,659,338 10.178 5.24%
2011-11-01 0 28.60 28.50 28.60 28.15 28.90 1,060,737 30,241,318 28.510 9.949 9.914 9.949 9.792 10.05 3,049,279 9.9175 -0.87%
2011-10-31 0 28.85 28.85 28.90 28.50 29.70 1,594,298 46,193,906 28.974 10.04 10.04 10.05 9.914 10.33 4,583,095 10.079 -0.69%
2011-10-28 0 29.05 29.00 29.05 29.00 30.30 3,152,317 93,059,825 29.521 10.11 10.09 10.11 10.09 10.54 9,061,900 10.269 -0.85%
2011-10-27 0 29.30 29.30 29.40 28.00 29.40 2,381,056 68,853,768 28.917 10.19 10.19 10.23 9.740 10.23 6,844,772 10.059 3.90%
2011-10-26 0 28.20 28.10 28.45 27.40 28.50 7,343,678 204,995,159 27.915 9.810 9.775 9.897 9.531 9.914 21,110,718 9.7105 -1.23%
2011-10-25 0 28.55 28.50 28.55 28.40 29.00 1,754,982 50,139,491 28.570 9.932 9.914 9.932 9.879 10.09 5,045,010 9.9384 0.53%
2011-10-24 0 28.40 28.35 28.45 27.70 29.00 1,043,756 29,585,449 28.345 9.879 9.862 9.897 9.636 10.09 3,000,464 9.8603 3.27%
2011-10-21 0 27.50 27.50 27.55 27.20 28.50 1,606,681 44,353,144 27.605 9.566 9.566 9.584 9.462 9.914 4,618,692 9.6030 -2.14%
2011-10-20 0 28.10 28.10 28.35 27.65 28.55 1,096,500 30,762,593 28.055 9.775 9.775 9.862 9.618 9.932 3,152,086 9.7594 -0.88%
2011-10-19 0 28.35 28.35 28.50 27.50 28.80 1,898,776 53,448,843 28.149 9.862 9.862 9.914 9.566 10.02 5,458,372 9.7921 0.35%
2011-10-18 0 28.25 28.10 28.25 27.00 28.75 1,656,500 45,788,425 27.642 9.827 9.775 9.827 9.392 10.00 4,761,906 9.6156 -2.92%
2011-10-17 0 29.10 29.05 29.25 28.90 30.15 786,500 23,076,050 29.340 10.12 10.11 10.18 10.05 10.49 2,260,935 10.206 -1.36%
2011-10-14 0 29.50 29.25 29.30 28.25 29.65 1,453,444 42,419,610 29.186 10.26 10.18 10.19 9.827 10.31 4,178,185 10.153 -0.67%
2011-10-13 0 29.70 29.65 29.70 28.20 29.75 3,373,149 97,487,927 28.901 10.33 10.31 10.33 9.810 10.35 9,696,721 10.054 6.07%
2011-10-12 0 28.00 27.90 28.00 25.95 28.35 2,946,292 81,293,090 27.592 9.740 9.705 9.740 9.027 9.862 8,469,644 9.5982 6.67%
2011-10-11 0 26.25 26.20 26.25 26.15 26.55 1,456,138 38,382,348 26.359 9.131 9.114 9.131 9.097 9.236 4,185,930 9.1694 3.14%
2011-10-10 0 25.45 25.50 25.70 25.15 26.70 2,033,654 52,344,124 25.739 8.853 8.871 8.940 8.749 9.288 5,846,103 8.9537 -4.14%
2011-10-07 0 26.55 26.35 26.55 26.00 27.00 2,951,000 78,148,106 26.482 9.236 9.166 9.236 9.044 9.392 8,483,178 9.2121 5.78%
2011-10-06 0 25.10 25.10 25.20 23.45 25.50 4,624,640 114,403,478 24.738 8.731 8.731 8.766 8.157 8.871 13,294,356 8.6054 4.58%
2011-10-04 0 24.00 24.00 24.15 23.20 24.60 3,398,338 81,152,112 23.880 8.349 8.349 8.401 8.070 8.557 9,769,131 8.3070 0.42%
2011-10-03 0 23.90 23.70 24.00 22.90 24.45 3,089,100 73,342,320 23.742 8.314 8.244 8.349 7.966 8.505 8,880,171 8.2591 -4.59%
2011-09-30 0 25.05 24.85 25.05 23.80 26.00 3,867,270 95,274,132 24.636 8.714 8.644 8.714 8.279 9.044 11,117,160 8.5700 -0.99%
2011-09-28 0 25.30 25.20 25.40 24.90 25.90 1,325,000 33,471,462 25.261 8.801 8.766 8.836 8.662 9.010 3,808,950 8.7876 1.20%
2011-09-27 0 25.00 24.95 25.00 24.35 25.25 2,524,315 63,024,681 24.967 8.697 8.679 8.697 8.471 8.784 7,256,596 8.6852 5.04%
2011-09-26 0 23.80 23.80 23.85 23.60 25.95 2,362,090 56,847,506 24.067 8.279 8.279 8.297 8.210 9.027 6,790,251 8.3719 -5.74%
2011-09-23 0 25.25 25.15 25.25 23.45 25.35 1,267,146 31,207,837 24.628 8.784 8.749 8.784 8.157 8.818 3,642,638 8.5674 0.00%
2011-09-22 0 25.25 25.15 25.35 24.25 25.95 2,965,500 74,757,200 25.209 8.784 8.749 8.818 8.436 9.027 8,524,861 8.7693 -4.17%
2011-09-21 0 26.35 26.30 26.35 25.55 26.65 1,647,750 43,273,316 26.262 9.166 9.149 9.166 8.888 9.271 4,736,753 9.1357 0.00%
2011-09-20 0 26.35 26.15 26.40 25.60 26.80 1,794,800 46,943,441 26.155 9.166 9.097 9.184 8.905 9.323 5,159,474 9.0985 -0.75%
2011-09-19 0 26.55 26.60 26.75 26.25 27.55 3,411,906 92,059,414 26.982 9.236 9.253 9.305 9.131 9.584 9,808,135 9.3860 -3.45%
2011-09-16 0 27.50 27.35 27.65 27.35 28.50 3,361,810 93,845,819 27.915 9.566 9.514 9.618 9.514 9.914 9,664,125 9.7107 -0.54%
2011-09-15 0 27.65 27.60 27.65 27.45 29.10 4,357,707 122,412,967 28.091 9.618 9.601 9.618 9.549 10.12 12,527,009 9.7719 -4.66%
2011-09-14 0 29.00 28.95 29.00 28.25 29.60 3,123,897 90,890,913 29.095 10.09 10.07 10.09 9.827 10.30 8,980,202 10.121 -1.19%
2011-09-12 0 29.35 29.35 29.50 29.15 30.45 2,372,500 69,968,810 29.492 10.21 10.21 10.26 10.14 10.59 6,820,176 10.259 -4.24%
2011-09-09 0 30.65 30.55 30.75 30.20 31.50 2,324,872 71,188,098 30.620 10.66 10.63 10.70 10.51 10.96 6,683,261 10.652 -2.39%
2011-09-08 0 31.40 31.40 31.45 31.05 32.25 2,274,226 71,534,732 31.455 10.92 10.92 10.94 10.80 11.22 6,537,670 10.942 -0.63%
2011-09-07 0 31.60 31.60 31.65 30.95 32.10 2,211,495 69,536,312 31.443 10.99 10.99 11.01 10.77 11.17 6,357,339 10.938 0.64%
2011-09-06 0 31.40 31.40 31.50 30.80 31.75 1,066,230 33,443,967 31.367 10.92 10.92 10.96 10.71 11.04 3,065,069 10.911 -0.95%
2011-09-05 0 32.10 32.10 32.15 31.95 32.60 1,139,563 36,616,381 32.132 11.03 11.03 11.04 10.98 11.20 3,317,214 11.038 -2.13%
2011-09-02 0 32.80 32.80 33.00 32.55 33.80 1,816,500 59,848,126 32.947 11.27 11.27 11.34 11.18 11.61 5,287,746 11.318 -1.80%
2011-09-01 0 33.40 33.35 33.55 33.30 34.60 1,248,975 42,185,728 33.776 11.47 11.46 11.53 11.44 11.89 3,635,707 11.603 -0.74%
2011-08-31 0 33.65 33.55 33.80 33.15 33.90 1,257,230 42,245,407 33.602 11.56 11.53 11.61 11.39 11.65 3,659,737 11.543 0.90%
2011-08-30 0 33.35 33.30 33.45 32.90 33.75 985,500 32,815,375 33.298 11.46 11.44 11.49 11.30 11.59 2,868,744 11.439 2.14%
2011-08-29 0 32.65 32.55 32.65 32.30 33.35 1,171,454 38,125,142 32.545 11.22 11.18 11.22 11.10 11.46 3,410,047 11.180 -0.91%
2011-08-26 0 32.95 32.95 33.00 32.50 33.05 966,000 31,722,781 32.839 11.32 11.32 11.34 11.16 11.35 2,811,980 11.281 -0.75%
2011-08-25 0 33.20 33.20 33.30 31.85 33.45 2,101,325 69,370,405 33.013 11.41 11.41 11.44 10.94 11.49 6,116,858 11.341 4.24%
2011-08-24 0 31.85 31.85 31.90 31.50 33.00 3,381,000 108,272,229 32.024 10.94 10.94 10.96 10.82 11.34 9,841,931 11.001 -2.90%
2011-08-23 0 32.80 32.70 32.75 32.30 33.50 711,431 23,355,086 32.828 11.27 11.23 11.25 11.10 11.51 2,070,942 11.278 0.31%
2011-08-22 0 32.70 32.75 32.90 31.20 33.30 1,364,108 43,963,837 32.229 11.23 11.25 11.30 10.72 11.44 3,970,854 11.072 -1.51%
2011-08-19 0 33.20 33.20 33.35 32.80 33.80 1,323,176 43,674,814 33.008 11.41 11.41 11.46 11.27 11.61 3,851,703 11.339 -3.07%
2011-08-18 0 34.25 34.10 34.30 33.85 34.70 750,000 25,613,325 34.151 11.77 11.71 11.78 11.63 11.92 2,183,215 11.732 0.74%
2011-08-17 0 34.00 33.85 34.00 33.70 34.50 926,325 31,390,837 33.887 11.68 11.63 11.68 11.58 11.85 2,696,488 11.641 0.29%
2011-08-16 0 33.90 33.90 34.10 33.80 34.80 1,128,000 38,624,752 34.242 11.65 11.65 11.71 11.61 11.95 3,283,555 11.763 -0.59%
2011-08-15 0 34.10 34.00 34.20 33.55 34.70 1,188,449 40,246,865 33.865 11.71 11.68 11.75 11.53 11.92 3,459,519 11.634 1.04%
2011-08-12 0 33.75 33.85 33.90 33.65 34.05 768,000 26,004,866 33.861 11.59 11.63 11.65 11.56 11.70 2,235,612 11.632 0.45%
2011-08-11 0 33.60 33.55 33.65 33.10 34.00 1,156,886 38,802,832 33.541 11.54 11.53 11.56 11.37 11.68 3,367,640 11.522 -0.30%
2011-08-10 0 33.70 33.65 33.70 33.30 34.40 2,098,087 71,124,600 33.900 11.58 11.56 11.58 11.44 11.82 6,107,432 11.646 0.45%
2011-08-09 0 33.55 33.35 33.65 31.80 34.00 1,358,544 45,042,185 33.155 11.53 11.46 11.56 10.92 11.68 3,954,657 11.390 -2.75%
2011-08-08 0 34.50 34.50 34.60 33.10 35.80 4,388,211 148,968,927 33.948 11.85 11.85 11.89 11.37 12.30 12,773,875 11.662 -3.90%
2011-08-05 0 35.90 35.85 36.05 34.70 36.00 3,062,318 107,979,654 35.261 12.33 12.32 12.38 11.92 12.37 8,914,263 12.113 -3.62%
2011-08-04 0 37.25 37.20 37.30 36.65 37.80 1,909,493 70,696,386 37.024 12.80 12.78 12.81 12.59 12.99 5,558,444 12.719 -1.59%
2011-08-03 0 37.85 37.85 37.90 37.40 37.95 1,333,923 50,320,698 37.724 13.00 13.00 13.02 12.85 13.04 3,882,987 12.959 -1.56%
2011-08-02 0 38.45 38.25 38.55 37.95 38.55 810,000 31,027,033 38.305 13.21 13.14 13.24 13.04 13.24 2,357,872 13.159 0.39%
2011-08-01 0 38.30 38.25 38.30 37.80 38.55 1,789,399 68,561,651 38.315 13.16 13.14 13.16 12.99 13.24 5,208,856 13.163 1.32%
2011-07-29 0 37.80 37.80 37.90 37.50 38.30 620,550 23,476,852 37.832 12.99 12.99 13.02 12.88 13.16 1,806,392 12.997 -0.26%
2011-07-28 0 37.90 37.85 37.90 37.10 38.15 544,389 20,623,490 37.884 13.02 13.00 13.02 12.74 13.11 1,584,691 13.014 0.26%
2011-07-27 0 37.80 37.80 37.85 37.50 37.95 561,106 21,198,028 37.779 12.99 12.99 13.00 12.88 13.04 1,633,353 12.978 0.53%
2011-07-26 0 37.60 37.50 37.65 36.85 37.80 689,000 25,891,350 37.578 12.92 12.88 12.93 12.66 12.99 2,005,646 12.909 1.62%
2011-07-25 0 37.00 37.00 37.20 36.60 37.70 736,947 27,215,593 36.930 12.71 12.71 12.78 12.57 12.95 2,145,218 12.687 -0.80%
2011-07-22 0 37.30 37.30 37.45 37.10 38.20 934,412 35,041,030 37.501 12.81 12.81 12.87 12.74 13.12 2,720,029 12.883 0.95%
2011-07-21 0 36.95 36.85 37.00 36.40 37.20 1,519,000 55,988,450 36.859 12.69 12.66 12.71 12.50 12.78 4,421,737 12.662 1.79%
2011-07-20 0 36.30 36.30 36.35 35.95 36.40 952,577 34,514,299 36.233 12.47 12.47 12.49 12.35 12.50 2,772,907 12.447 1.97%
2011-07-19 0 35.60 35.40 35.65 35.20 36.00 1,330,105 47,122,711 35.428 12.23 12.16 12.25 12.09 12.37 3,871,873 12.171 -0.28%
2011-07-18 0 35.70 35.60 35.75 35.45 36.35 1,143,711 40,851,820 35.719 12.26 12.23 12.28 12.18 12.49 3,329,289 12.270 -0.83%
2011-07-15 0 36.00 36.00 36.05 35.30 36.50 2,186,020 78,571,518 35.943 12.37 12.37 12.38 12.13 12.54 6,363,401 12.347 -1.64%
2011-07-14 0 36.60 36.45 36.60 36.30 37.20 1,449,437 52,798,041 36.427 12.57 12.52 12.57 12.47 12.78 4,219,243 12.514 -0.41%
2011-07-13 0 36.75 36.80 36.85 36.40 36.95 528,000 19,349,825 36.647 12.62 12.64 12.66 12.50 12.69 1,536,983 12.589 0.41%
2011-07-12 0 36.60 36.40 36.55 36.10 37.20 2,243,294 81,715,775 36.427 12.57 12.50 12.56 12.40 12.78 6,530,123 12.514 -2.27%
2011-07-11 0 37.45 37.40 37.50 36.90 37.65 1,167,924 43,649,678 37.374 12.87 12.85 12.88 12.68 12.93 3,399,772 12.839 0.54%
2011-07-08 0 37.25 37.20 37.35 36.95 37.70 3,118,430 115,993,767 37.196 12.80 12.78 12.83 12.69 12.95 9,077,602 12.778 0.13%
2011-07-07 0 37.20 37.15 37.25 36.90 38.50 2,719,444 102,045,309 37.524 12.78 12.76 12.80 12.68 13.23 7,916,173 12.891 -1.85%
2011-07-06 0 37.90 37.90 37.95 37.60 38.25 2,445,474 92,776,637 37.938 13.02 13.02 13.04 12.92 13.14 7,118,659 13.033 0.13%
2011-07-05 0 37.85 37.85 38.00 37.65 38.65 1,532,688 58,527,072 38.186 13.00 13.00 13.05 12.93 13.28 4,461,582 13.118 0.40%
2011-07-04 0 37.70 37.65 37.70 37.45 38.90 1,438,570 54,701,324 38.025 12.95 12.93 12.95 12.87 13.36 4,187,609 13.063 0.53%
2011-06-30 0 37.50 37.30 37.55 36.65 37.80 2,750,000 102,858,887 37.403 12.88 12.81 12.90 12.59 12.99 8,005,120 12.849 2.46%
2011-06-29 0 36.60 36.55 36.60 36.20 36.85 1,435,100 52,452,910 36.550 12.57 12.56 12.57 12.44 12.66 4,177,508 12.556 1.39%
2011-06-28 0 36.10 35.85 36.10 35.85 37.25 3,027,744 109,898,336 36.297 12.40 12.32 12.40 12.32 12.80 8,813,620 12.469 -1.63%
2011-06-27 0 36.70 36.65 36.70 35.80 37.20 1,787,689 64,789,843 36.242 12.61 12.59 12.61 12.30 12.78 5,203,878 12.450 0.14%
2011-06-24 0 36.65 36.60 36.75 36.00 37.15 3,081,208 112,902,822 36.642 12.59 12.57 12.62 12.37 12.76 8,969,251 12.588 1.52%
2011-06-23 0 36.10 36.00 36.15 35.75 36.50 3,467,505 124,738,159 35.973 12.40 12.37 12.42 12.28 12.54 10,093,743 12.358 -0.55%
2011-06-22 0 36.30 36.30 36.35 36.20 37.45 2,536,819 92,616,464 36.509 12.47 12.47 12.49 12.44 12.87 7,384,560 12.542 -0.95%
2011-06-21 0 36.65 36.65 36.80 36.45 37.35 2,121,174 78,001,421 36.773 12.59 12.59 12.64 12.52 12.83 6,174,637 12.633 -0.41%
2011-06-20 0 36.80 36.80 36.85 36.70 37.55 3,783,515 139,880,183 36.971 12.64 12.64 12.66 12.61 12.90 11,013,633 12.701 -1.47%
2011-06-17 0 37.35 37.45 37.50 37.25 37.85 991,523 37,176,543 37.494 12.83 12.87 12.88 12.80 13.00 2,886,277 12.880 -0.80%
2011-06-16 0 37.65 37.50 37.55 37.05 37.90 2,203,177 82,556,247 37.471 12.93 12.88 12.90 12.73 13.02 6,413,344 12.873 -1.05%
2011-06-15 0 38.05 37.75 38.05 37.60 38.60 1,902,219 72,141,775 37.925 13.07 12.97 13.07 12.92 13.26 5,537,270 13.028 0.00%
2011-06-14 0 38.05 38.05 38.35 38.00 38.60 1,041,598 39,742,387 38.155 13.07 13.07 13.17 13.05 13.26 3,032,043 13.107 -0.39%
2011-06-13 0 38.20 38.15 38.20 38.00 38.90 2,585,423 98,757,080 38.198 13.12 13.11 13.12 13.05 13.36 7,526,044 13.122 -2.18%
2011-06-10 0 39.05 39.05 39.10 38.75 39.80 1,187,174 46,502,718 39.171 13.41 13.41 13.43 13.31 13.67 3,455,807 13.456 -1.14%
2011-06-09 0 39.50 39.40 39.50 39.10 39.65 728,899 28,670,967 39.335 13.57 13.54 13.57 13.43 13.62 2,121,791 13.513 0.13%
2011-06-08 0 39.45 39.40 39.60 39.05 39.90 1,639,262 64,682,885 39.459 13.55 13.54 13.60 13.41 13.71 4,771,814 13.555 -0.25%
2011-06-07 0 39.55 39.45 39.70 39.05 40.05 1,705,434 67,310,265 39.468 13.59 13.55 13.64 13.41 13.76 4,964,438 13.558 -1.37%
2011-06-03 0 40.10 40.00 40.05 39.00 40.20 1,224,442 48,674,141 39.752 13.78 13.74 13.76 13.40 13.81 3,564,293 13.656 0.75%
2011-06-02 0 39.80 39.75 39.80 39.35 40.40 1,513,982 60,529,740 39.980 13.67 13.66 13.67 13.52 13.88 4,407,130 13.735 -0.38%
2011-06-01 0 39.95 40.00 40.10 39.85 40.80 2,560,600 103,028,887 40.236 13.72 13.74 13.78 13.69 14.02 7,453,785 13.822 0.63%
2011-05-31 0 39.70 39.55 39.70 39.00 40.00 2,158,028 85,281,865 39.518 13.64 13.59 13.64 13.40 13.74 6,281,917 13.576 1.53%
2011-05-30 0 39.10 39.00 39.10 38.45 39.20 685,778 26,745,801 39.001 13.43 13.40 13.43 13.21 13.47 1,996,267 13.398 1.16%
2011-05-27 0 38.65 38.60 38.80 38.25 38.95 632,500 24,491,775 38.722 13.28 13.26 13.33 13.14 13.38 1,841,178 13.302 0.39%
2011-05-26 0 38.50 38.40 38.45 38.15 38.75 801,000 30,834,643 38.495 13.23 13.19 13.21 13.11 13.31 2,331,673 13.224 -0.26%
2011-05-25 0 38.60 38.50 38.70 38.20 38.75 854,492 32,913,043 38.518 13.26 13.23 13.29 13.12 13.31 2,487,386 13.232 -0.13%
2011-05-24 0 38.65 38.50 38.65 38.00 38.80 906,331 34,880,205 38.485 13.28 13.23 13.28 13.05 13.33 2,638,287 13.221 0.78%
2011-05-23 0 38.35 38.25 38.45 37.90 38.70 1,003,426 38,466,527 38.335 13.17 13.14 13.21 13.02 13.29 2,920,926 13.169 -0.78%
2011-05-20 0 38.65 38.65 38.70 38.35 39.20 1,170,600 45,291,580 38.691 13.28 13.28 13.29 13.17 13.47 3,407,561 13.291 -0.77%
2011-05-19 0 38.95 38.75 38.95 38.50 39.15 1,724,500 66,908,410 38.799 13.38 13.31 13.38 13.23 13.45 5,019,938 13.329 1.70%
2011-05-18 0 38.30 38.30 38.35 38.10 38.45 1,283,059 49,166,435 38.320 13.16 13.16 13.17 13.09 13.21 3,734,924 13.164 0.39%
2011-05-17 0 38.15 38.20 38.25 37.80 38.85 1,017,500 39,026,762 38.356 13.11 13.12 13.14 12.99 13.35 2,961,894 13.176 0.13%
2011-05-16 0 38.10 38.05 38.15 37.90 38.75 3,359,319 128,466,468 38.242 13.09 13.07 13.11 13.02 13.31 9,778,819 13.137 -2.93%
2011-05-13 0 39.25 39.20 39.30 38.60 40.00 2,130,629 83,328,569 39.110 13.48 13.47 13.50 13.26 13.74 6,202,160 13.435 -0.38%
2011-05-12 0 39.40 39.40 39.50 39.30 39.80 864,536 34,155,243 39.507 13.54 13.54 13.57 13.50 13.67 2,516,623 13.572 -0.51%
2011-05-11 0 39.60 39.50 39.65 39.30 40.70 2,429,592 96,159,075 39.578 13.60 13.57 13.62 13.50 13.98 7,072,427 13.596 -1.00%
2011-05-09 0 40.00 40.00 40.20 40.00 40.35 1,798,000 71,824,991 39.947 13.74 13.74 13.81 13.74 13.86 5,233,893 13.723 0.76%
2011-05-06 0 39.70 39.65 39.70 39.05 40.75 4,483,170 177,924,184 39.687 13.64 13.62 13.64 13.41 14.00 13,050,296 13.634 -1.61%
2011-05-05 0 40.35 40.20 40.45 40.00 40.75 439,101 17,686,617 40.279 13.86 13.81 13.90 13.74 14.00 1,278,202 13.837 0.25%
2011-05-04 0 40.25 40.25 40.40 39.55 41.30 1,721,080 68,712,863 39.924 13.83 13.83 13.88 13.59 14.19 5,009,982 13.715 -1.35%
2011-05-03 0 40.80 40.80 40.90 40.40 41.95 1,832,725 74,625,654 40.718 14.02 14.02 14.05 13.88 14.41 5,334,976 13.988 -1.45%
2011-04-29 0 41.40 41.25 41.45 40.95 41.70 2,573,655 106,108,850 41.229 14.22 14.17 14.24 14.07 14.33 7,491,788 14.163 0.24%
2011-04-28 0 41.30 41.20 41.40 41.00 41.70 3,446,449 142,590,342 41.373 14.19 14.15 14.22 14.08 14.33 10,032,450 14.213 1.28%
2011-04-27 0 41.30 41.15 41.35 40.95 41.45 1,893,078 78,120,758 41.267 14.01 13.96 14.03 13.89 14.06 5,580,929 13.998 1.10%
2011-04-26 0 40.85 40.85 40.90 40.35 41.50 1,795,500 73,630,175 41.008 13.86 13.86 13.87 13.69 14.08 5,293,262 13.910 0.00%
2011-04-21 0 40.85 40.75 40.85 39.30 41.35 8,170,513 330,006,345 40.390 13.86 13.82 13.86 13.33 14.03 24,087,255 13.700 3.29%
2011-04-20 0 39.55 39.50 39.55 38.95 39.80 6,738,278 263,175,126 39.057 13.42 13.40 13.42 13.21 13.50 19,864,924 13.248 1.80%
2011-04-19 0 38.85 38.80 38.90 38.40 39.75 2,173,009 84,613,571 38.938 13.18 13.16 13.20 13.03 13.48 6,406,185 13.208 -1.27%
2011-04-18 0 39.35 39.35 39.40 39.00 39.55 3,181,022 125,359,537 39.409 13.35 13.35 13.36 13.23 13.42 9,377,880 13.368 -1.38%
2011-04-15 0 39.90 39.75 39.90 39.70 40.75 3,244,862 130,050,010 40.079 13.53 13.48 13.53 13.47 13.82 9,566,084 13.595 -0.75%
2011-04-14 0 40.20 40.15 40.20 39.55 40.65 3,163,973 127,373,335 40.257 13.64 13.62 13.64 13.42 13.79 9,327,618 13.656 0.50%
2011-04-13 0 40.00 39.85 40.00 38.65 40.30 2,142,766 84,890,113 39.617 13.57 13.52 13.57 13.11 13.67 6,317,027 13.438 1.39%
2011-04-12 0 39.45 39.35 39.45 39.00 40.25 2,363,364 93,193,345 39.432 13.38 13.35 13.38 13.23 13.65 6,967,366 13.376 -2.11%
2011-04-11 0 40.30 40.15 40.30 39.80 40.50 2,188,714 88,025,680 40.218 13.67 13.62 13.67 13.50 13.74 6,452,485 13.642 0.50%
2011-04-08 0 40.10 40.10 40.15 39.60 40.45 2,807,935 112,738,462 40.150 13.60 13.60 13.62 13.43 13.72 8,277,993 13.619 0.75%
2011-04-07 0 39.80 39.80 39.85 39.55 40.70 1,622,500 64,911,325 40.007 13.50 13.50 13.52 13.42 13.81 4,783,246 13.571 -1.24%
2011-04-06 0 40.30 40.05 40.25 39.50 40.70 2,980,411 119,519,107 40.102 13.67 13.59 13.65 13.40 13.81 8,786,464 13.603 0.37%
2011-04-04 0 40.15 39.90 40.15 39.45 40.15 4,247,800 169,684,275 39.946 13.62 13.53 13.62 13.38 13.62 12,522,817 13.550 2.42%
2011-04-01 0 39.20 39.10 39.30 38.20 39.35 1,754,500 68,406,939 38.989 13.30 13.26 13.33 12.96 13.35 5,172,391 13.225 0.77%
2011-03-31 0 38.90 38.65 39.00 38.15 39.80 2,940,283 113,991,591 38.769 13.20 13.11 13.23 12.94 13.50 8,668,164 13.151 2.23%
2011-03-30 0 38.05 38.00 38.05 37.60 38.30 3,168,378 120,382,588 37.995 12.91 12.89 12.91 12.75 12.99 9,340,604 12.888 1.74%
2011-03-29 0 37.40 37.40 37.45 37.20 37.45 4,680,419 175,047,348 37.400 12.69 12.69 12.70 12.62 12.70 13,798,209 12.686 0.13%
2011-03-28 0 37.35 37.35 37.40 37.20 37.80 4,104,154 153,557,275 37.415 12.67 12.67 12.69 12.62 12.82 12,099,339 12.691 0.54%
2011-03-25 0 37.15 37.10 37.15 36.70 38.20 6,263,000 232,636,854 37.145 12.60 12.58 12.60 12.45 12.96 18,463,770 12.600 -1.98%
2011-03-24 0 37.90 37.80 37.85 37.65 38.30 4,355,000 165,252,954 37.946 12.86 12.82 12.84 12.77 12.99 12,838,850 12.871 -0.92%
2011-03-23 0 38.25 38.20 38.30 38.15 38.90 2,777,004 106,740,325 38.437 12.97 12.96 12.99 12.94 13.20 8,186,806 13.038 -1.54%
2011-03-22 0 38.85 38.85 38.90 37.60 39.00 3,757,400 144,280,935 38.399 13.18 13.18 13.20 12.75 13.23 11,077,083 13.025 3.05%
2011-03-21 0 37.70 37.65 37.70 37.10 37.85 2,556,849 96,060,452 37.570 12.79 12.77 12.79 12.58 12.84 7,537,773 12.744 1.07%
2011-03-18 0 37.30 37.30 37.35 37.20 38.40 3,268,100 123,126,500 37.675 12.65 12.65 12.67 12.62 13.03 9,634,592 12.780 -0.67%
2011-03-17 0 37.55 37.45 37.55 37.00 37.90 1,531,800 57,424,265 37.488 12.74 12.70 12.74 12.55 12.86 4,515,856 12.716 -1.44%
2011-03-16 0 38.10 37.95 38.15 37.35 38.30 1,786,553 67,498,005 37.781 12.92 12.87 12.94 12.67 12.99 5,266,886 12.816 1.33%
2011-03-15 0 37.60 37.55 37.60 37.40 38.50 1,708,643 64,425,696 37.706 12.75 12.74 12.75 12.69 13.06 5,037,201 12.790 -2.21%
2011-03-14 0 38.45 38.30 38.60 37.95 38.80 1,395,500 53,729,075 38.502 13.04 12.99 13.09 12.87 13.16 4,114,033 13.060 0.52%
2011-03-11 0 38.25 38.20 38.30 37.60 38.40 2,614,737 99,155,950 37.922 12.97 12.96 12.99 12.75 13.03 7,708,431 12.863 -1.54%
2011-03-10 0 38.85 38.85 38.90 38.55 39.80 2,469,015 95,953,753 38.863 13.18 13.18 13.20 13.08 13.50 7,278,832 13.183 -2.63%
2011-03-09 0 39.90 39.75 39.90 39.45 40.45 1,952,000 77,812,168 39.863 13.53 13.48 13.53 13.38 13.72 5,754,635 13.522 -0.50%
2011-03-08 0 40.10 40.05 40.15 39.05 40.30 2,034,559 80,511,738 39.572 13.60 13.59 13.62 13.25 13.67 5,998,025 13.423 -0.12%
2011-03-07 0 40.15 40.05 40.10 39.15 40.50 1,973,615 78,769,929 39.911 13.62 13.59 13.60 13.28 13.74 5,818,358 13.538 1.77%
2011-03-04 0 39.45 39.45 39.50 38.75 39.80 1,792,000 70,555,579 39.373 13.38 13.38 13.40 13.14 13.50 5,282,944 13.355 1.02%
2011-03-03 0 39.05 38.85 38.90 37.50 40.20 2,171,500 85,400,188 39.328 13.25 13.18 13.20 12.72 13.64 6,401,737 13.340 0.64%
2011-03-02 0 38.80 38.75 38.85 38.00 39.15 1,921,466 74,465,513 38.755 13.16 13.14 13.18 12.89 13.28 5,664,619 13.146 1.04%
2011-03-01 0 38.40 38.40 38.45 38.00 39.05 3,383,526 129,583,784 38.298 13.03 13.03 13.04 12.89 13.25 9,974,876 12.991 1.86%
2011-02-28 0 37.70 37.70 37.75 36.95 37.95 3,839,300 143,612,930 37.406 12.79 12.79 12.80 12.53 12.87 11,318,530 12.688 0.27%
2011-02-25 0 37.60 37.45 37.60 36.55 38.00 3,985,702 148,570,195 37.276 12.75 12.70 12.75 12.40 12.89 11,750,134 12.644 0.67%
2011-02-24 0 37.35 37.20 37.35 36.95 38.30 3,244,500 122,545,072 37.770 12.67 12.62 12.67 12.53 12.99 9,565,017 12.812 0.27%
2011-02-23 0 37.25 37.10 37.35 37.05 37.80 2,270,011 84,839,191 37.374 12.64 12.58 12.67 12.57 12.82 6,692,154 12.677 -0.93%
2011-02-22 0 37.60 37.40 37.60 37.30 38.30 2,076,184 78,160,934 37.646 12.75 12.69 12.75 12.65 12.99 6,120,738 12.770 -1.96%
2011-02-21 0 38.35 38.35 38.40 38.05 39.20 1,415,768 54,472,480 38.476 13.01 13.01 13.03 12.91 13.30 4,173,785 13.051 -1.16%
2011-02-18 0 38.80 38.75 38.80 38.40 39.00 935,866 36,264,701 38.750 13.16 13.14 13.16 13.03 13.23 2,759,000 13.144 0.78%
2011-02-17 0 38.50 38.55 38.70 38.15 39.70 3,648,000 141,373,161 38.754 13.06 13.08 13.13 12.94 13.47 10,754,564 13.145 -1.16%
2011-02-16 0 38.95 39.10 39.15 38.65 39.35 1,954,500 76,060,653 38.916 13.21 13.26 13.28 13.11 13.35 5,762,005 13.200 0.52%
2011-02-15 0 38.75 38.75 38.85 38.25 39.20 3,328,705 128,771,945 38.685 13.14 13.14 13.18 12.97 13.30 9,813,260 13.122 0.39%
2011-02-14 0 38.60 38.50 38.75 37.15 38.75 3,463,000 131,559,667 37.990 13.09 13.06 13.14 12.60 13.14 10,209,171 12.886 2.52%
2011-02-11 0 37.65 37.65 37.80 37.05 38.40 3,288,500 123,621,088 37.592 12.77 12.77 12.82 12.57 13.03 9,694,732 12.751 -1.70%
2011-02-10 0 38.30 38.25 38.50 38.15 38.95 5,679,036 219,155,522 38.590 12.99 12.97 13.06 12.94 13.21 16,742,203 13.090 -2.79%
2011-02-09 0 39.40 39.35 39.45 39.35 40.30 2,527,807 99,988,690 39.556 13.36 13.35 13.38 13.35 13.67 7,452,155 13.417 -2.11%
2011-02-08 0 40.25 40.10 40.25 39.45 40.75 3,771,729 150,697,259 39.954 13.65 13.60 13.65 13.38 13.82 11,119,326 13.553 -0.37%
2011-02-07 0 40.40 40.30 40.45 39.95 41.40 2,367,324 95,861,095 40.493 13.70 13.67 13.72 13.55 14.04 6,979,040 13.736 -1.82%
2011-02-02 0 41.15 40.95 41.15 40.85 41.65 1,841,901 75,617,312 41.054 13.96 13.89 13.96 13.86 14.13 5,430,055 13.926 0.37%
2011-02-01 0 41.00 40.85 41.00 40.55 42.00 5,944,500 243,665,585 40.990 13.91 13.86 13.91 13.75 14.25 17,524,810 13.904 -1.56%
2011-01-31 0 41.65 41.40 42.00 40.55 42.05 3,341,293 137,542,803 41.165 14.13 14.04 14.25 13.75 14.26 9,850,370 13.963 -1.42%
2011-01-28 0 42.25 42.20 42.30 41.60 42.80 1,791,608 75,644,124 42.221 14.33 14.31 14.35 14.11 14.52 5,281,788 14.322 -0.24%
2011-01-27 0 42.35 42.35 42.40 41.80 42.90 1,641,414 69,503,065 42.343 14.37 14.37 14.38 14.18 14.55 4,839,005 14.363 -1.40%
2011-01-26 0 42.95 42.80 43.00 42.60 44.10 1,430,524 61,606,778 43.066 14.57 14.52 14.59 14.45 14.96 4,217,287 14.608 -2.16%
2011-01-25 0 43.90 43.70 43.90 43.15 44.40 2,443,364 107,366,989 43.942 14.89 14.82 14.89 14.64 15.06 7,203,211 14.905 1.04%
2011-01-24 0 43.45 43.40 43.45 42.85 43.95 2,793,904 122,008,788 43.670 14.74 14.72 14.74 14.53 14.91 8,236,628 14.813 1.76%
2011-01-21 0 42.70 42.65 42.75 42.05 43.40 2,532,908 108,280,426 42.749 14.48 14.47 14.50 14.26 14.72 7,467,193 14.501 0.35%
2011-01-20 0 42.55 42.50 42.60 41.90 42.80 2,040,490 86,370,497 42.328 14.43 14.42 14.45 14.21 14.52 6,015,510 14.358 -0.82%
2011-01-19 0 42.90 42.85 42.95 42.75 43.95 1,153,205 49,577,205 42.991 14.55 14.53 14.57 14.50 14.91 3,399,731 14.583 -0.81%
2011-01-18 0 43.25 43.20 43.25 43.00 43.80 999,715 43,478,203 43.491 14.67 14.65 14.67 14.59 14.86 2,947,231 14.752 1.05%
2011-01-17 0 42.80 42.65 42.90 41.95 43.00 1,288,166 54,816,646 42.554 14.52 14.47 14.55 14.23 14.59 3,797,605 14.435 -0.47%
2011-01-14 0 43.00 42.90 43.00 42.55 43.20 1,263,555 54,232,578 42.921 14.59 14.55 14.59 14.43 14.65 3,725,050 14.559 -0.58%
2011-01-13 0 43.25 43.15 43.35 42.95 43.95 807,264 34,899,861 43.232 14.67 14.64 14.70 14.57 14.91 2,379,872 14.665 -0.46%
2011-01-12 0 43.45 43.30 43.60 43.30 44.20 1,565,770 68,602,850 43.814 14.74 14.69 14.79 14.69 14.99 4,616,002 14.862 -0.11%
2011-01-11 0 43.50 43.45 43.60 42.50 43.75 675,500 29,214,000 43.248 14.76 14.74 14.79 14.42 14.84 1,991,422 14.670 0.12%
2011-01-10 0 43.45 43.45 43.50 42.85 43.75 721,974 31,388,736 43.476 14.74 14.74 14.76 14.53 14.84 2,128,431 14.747 -0.34%
2011-01-07 0 43.60 43.45 43.60 43.45 44.10 2,865,381 125,463,744 43.786 14.79 14.74 14.79 14.74 14.96 8,447,347 14.852 0.11%
2011-01-06 0 43.55 43.45 43.55 42.50 44.10 2,592,700 112,703,400 43.470 14.77 14.74 14.77 14.42 14.96 7,643,464 14.745 0.46%
2011-01-05 0 43.35 43.05 43.10 42.15 43.65 3,675,750 158,850,425 43.216 14.70 14.60 14.62 14.30 14.81 10,836,373 14.659 2.00%
2011-01-04 0 42.50 42.45 42.50 42.00 43.40 3,465,189 147,740,014 42.635 14.42 14.40 14.42 14.25 14.72 10,215,624 14.462 2.16%
2011-01-03 0 41.60 41.50 41.60 40.60 42.20 1,290,500 53,550,925 41.496 14.11 14.08 14.11 13.77 14.31 3,804,486 14.076 2.72%
2010-12-31 0 40.50 40.50 40.90 40.30 41.80 613,914 25,069,154 40.835 13.74 13.74 13.87 13.67 14.18 1,809,862 13.851 -1.70%
2010-12-30 0 41.20 41.05 41.25 40.95 41.45 586,500 24,115,384 41.117 13.98 13.92 13.99 13.89 14.06 1,729,044 13.947 -0.12%
2010-12-29 0 41.25 41.10 41.25 40.80 42.50 404,517 16,676,714 41.226 13.99 13.94 13.99 13.84 14.42 1,192,545 13.984 -0.24%
2010-12-28 0 41.35 41.35 41.50 40.65 42.05 589,693 24,283,970 41.181 14.03 14.03 14.08 13.79 14.26 1,738,457 13.969 -0.24%
2010-12-24 0 41.45 41.45 41.50 41.20 41.55 50,000 2,065,885 41.318 14.06 14.06 14.08 13.98 14.09 147,404 14.015 0.24%
2010-12-23 0 41.35 41.35 41.55 41.20 42.30 387,000 16,114,463 41.639 14.03 14.03 14.09 13.98 14.35 1,140,904 14.124 -0.84%
2010-12-22 0 41.70 41.45 41.60 41.00 41.90 1,269,000 52,790,288 41.600 14.14 14.06 14.11 13.91 14.21 3,741,102 14.111 2.21%
2010-12-21 0 40.80 40.75 40.80 39.95 41.80 2,497,000 102,179,250 40.921 13.84 13.82 13.84 13.55 14.18 7,361,334 13.881 0.62%
2010-12-20 0 40.55 40.55 40.80 40.05 41.40 1,672,800 68,234,289 40.790 13.75 13.75 13.84 13.59 14.04 4,931,534 13.836 -1.10%
2010-12-17 0 41.00 40.95 41.20 40.70 42.30 2,990,500 123,474,840 41.289 13.91 13.89 13.98 13.81 14.35 8,816,207 14.005 1.23%
2010-12-16 0 40.50 40.35 40.70 40.15 41.00 1,814,423 73,166,670 40.325 13.74 13.69 13.81 13.62 13.91 5,349,048 13.678 0.00%
2010-12-15 0 40.50 40.25 40.50 40.15 41.25 2,486,535 101,365,973 40.766 13.74 13.65 13.74 13.62 13.99 7,330,482 13.828 -1.10%
2010-12-14 0 40.95 40.95 41.10 40.00 41.45 5,276,000 215,420,849 40.830 13.89 13.89 13.94 13.57 14.06 15,554,024 13.850 2.38%
2010-12-13 0 40.00 39.95 40.05 39.75 40.20 2,514,350 100,378,130 39.922 13.57 13.55 13.59 13.48 13.64 7,412,483 13.542 0.88%
2010-12-10 0 39.65 39.60 39.95 39.30 40.10 4,786,360 190,313,641 39.762 13.45 13.43 13.55 13.33 13.60 14,110,530 13.487 -0.50%
2010-12-09 0 39.85 39.75 39.90 38.80 39.90 7,305,500 286,961,521 39.280 13.52 13.48 13.53 13.16 13.53 21,537,135 13.324 3.24%
2010-12-08 0 38.60 38.60 38.65 38.30 39.00 2,141,899 82,828,861 38.671 13.09 13.09 13.11 12.99 13.23 6,314,471 13.117 -0.90%
2010-12-07 0 38.95 38.85 38.90 38.30 39.00 2,616,686 101,302,651 38.714 13.21 13.18 13.20 12.99 13.23 7,714,177 13.132 0.00%
2010-12-06 0 38.95 38.90 39.05 38.80 39.80 2,940,975 115,039,069 39.116 13.21 13.20 13.25 13.16 13.50 8,670,204 13.268 -1.89%
2010-12-03 0 39.70 39.75 39.80 39.50 40.55 3,593,800 143,129,060 39.827 13.47 13.48 13.50 13.40 13.75 10,594,779 13.509 -0.63%
2010-12-02 0 39.95 39.95 40.00 39.50 40.35 2,028,442 80,626,260 39.748 13.55 13.55 13.57 13.40 13.69 5,979,992 13.483 0.38%
2010-12-01 0 39.80 39.50 39.85 38.65 39.90 3,564,225 139,818,304 39.228 13.50 13.40 13.52 13.11 13.53 10,507,589 13.306 1.53%
2010-11-30 0 39.20 39.00 39.10 38.90 39.95 3,087,008 121,544,510 39.373 13.30 13.23 13.26 13.20 13.55 9,100,720 13.355 -0.63%
2010-11-29 0 39.45 39.45 39.70 39.05 39.75 1,394,253 55,050,786 39.484 13.38 13.38 13.47 13.25 13.48 4,110,357 13.393 0.51%
2010-11-26 0 39.25 39.30 39.35 38.80 39.45 1,725,000 67,512,695 39.138 13.31 13.33 13.35 13.16 13.38 5,085,423 13.276 -0.63%
2010-11-25 0 39.50 39.50 39.60 39.30 39.85 2,510,722 99,173,909 39.500 13.40 13.40 13.43 13.33 13.52 7,401,787 13.399 -0.25%
2010-11-24 0 39.60 39.35 39.40 38.95 39.75 2,606,963 102,717,356 39.401 13.43 13.35 13.36 13.21 13.48 7,685,513 13.365 -0.38%
2010-11-23 0 39.75 39.80 39.90 39.60 40.30 1,976,500 78,661,128 39.798 13.48 13.50 13.53 13.43 13.67 5,826,863 13.500 -1.85%
2010-11-22 0 40.50 40.35 40.55 39.80 40.80 9,130,159 366,614,486 40.154 13.74 13.69 13.75 13.50 13.84 26,916,359 13.621 -3.34%
2010-11-19 0 41.90 41.85 41.90 41.15 42.25 2,315,151 96,452,066 41.661 14.21 14.20 14.21 13.96 14.33 6,825,230 14.132 -1.76%
2010-11-18 0 42.65 42.60 42.85 41.65 42.90 1,002,000 42,514,700 42.430 14.47 14.45 14.53 14.13 14.55 2,953,967 14.392 0.95%
2010-11-17 0 42.25 41.95 42.25 40.85 42.65 1,933,020 80,743,982 41.771 14.33 14.23 14.33 13.86 14.47 5,698,681 14.169 0.36%
2010-11-16 0 42.10 42.00 42.10 41.90 43.10 3,324,309 140,779,424 42.348 14.28 14.25 14.28 14.21 14.62 9,800,300 14.365 -2.55%
2010-11-15 0 43.20 43.10 43.50 43.05 45.10 2,627,581 114,275,528 43.491 14.65 14.62 14.76 14.60 15.30 7,746,296 14.752 -1.03%
2010-11-12 0 43.65 43.45 43.65 42.85 43.95 4,281,500 186,659,190 43.597 14.81 14.74 14.81 14.53 14.91 12,622,167 14.788 -1.80%
2010-11-11 0 44.45 44.45 44.50 44.35 45.30 2,833,213 126,763,353 44.742 15.08 15.08 15.09 15.04 15.37 8,352,514 15.177 -2.20%
2010-11-10 0 45.45 45.35 45.55 45.35 46.30 863,418 39,338,799 45.562 15.42 15.38 15.45 15.38 15.71 2,545,418 15.455 -0.76%
2010-11-09 0 45.80 45.80 45.85 45.20 47.00 3,376,500 154,965,433 45.895 15.54 15.54 15.55 15.33 15.94 9,954,163 15.568 -1.93%
2010-11-08 0 46.70 46.65 46.70 46.00 46.80 1,710,580 79,646,586 46.561 15.84 15.82 15.84 15.60 15.87 5,042,912 15.794 1.74%
2010-11-05 0 45.90 45.85 45.90 45.70 46.75 1,711,762 78,785,405 46.026 15.57 15.55 15.57 15.50 15.86 5,046,396 15.612 0.77%
2010-11-04 0 45.55 45.50 45.55 45.35 46.20 1,806,157 82,636,238 45.753 15.45 15.43 15.45 15.38 15.67 5,324,680 15.519 1.45%
2010-11-03 0 44.90 45.00 45.05 44.75 45.50 1,018,489 46,059,960 45.224 15.23 15.26 15.28 15.18 15.43 3,002,578 15.340 0.22%
2010-11-02 0 44.80 44.75 44.80 44.50 45.50 1,972,998 88,478,834 44.845 15.20 15.18 15.20 15.09 15.43 5,816,539 15.212 1.13%
2010-11-01 0 44.30 44.30 44.35 43.05 44.60 1,270,731 55,631,095 43.779 15.03 15.03 15.04 14.60 15.13 3,746,206 14.850 3.02%
2010-10-29 0 43.00 42.75 43.00 40.75 43.00 3,092,455 129,388,323 41.840 14.59 14.50 14.59 13.82 14.59 9,116,778 14.192 0.70%
2010-10-28 0 42.70 42.45 42.70 42.25 43.20 683,013 29,122,145 42.638 14.48 14.40 14.48 14.33 14.65 2,013,571 14.463 1.79%
2010-10-27 0 41.95 42.00 42.10 41.90 43.80 3,047,441 129,904,146 42.627 14.23 14.25 14.28 14.21 14.86 8,984,073 14.459 -4.22%
2010-10-26 0 43.80 43.80 44.00 43.80 44.90 663,822 29,196,597 43.983 14.86 14.86 14.93 14.86 15.23 1,956,995 14.919 -1.68%
2010-10-25 0 44.55 44.50 44.65 44.50 45.20 605,977 27,221,802 44.922 15.11 15.09 15.15 15.09 15.33 1,786,463 15.238 -0.56%
2010-10-22 0 44.80 44.35 44.80 44.20 45.50 1,360,500 60,937,291 44.790 15.20 15.04 15.20 14.99 15.43 4,010,851 15.193 2.17%
2010-10-21 0 43.85 43.65 43.90 43.55 44.75 1,195,500 52,401,011 43.832 14.87 14.81 14.89 14.77 15.18 3,524,419 14.868 -1.57%
2010-10-20 0 44.55 44.25 44.55 43.35 45.10 1,947,500 86,448,645 44.390 15.11 15.01 15.11 14.70 15.30 5,741,369 15.057 -2.62%
2010-10-19 0 45.75 45.35 45.75 44.80 45.80 1,161,006 52,829,779 45.503 15.52 15.38 15.52 15.20 15.54 3,422,728 15.435 1.67%
2010-10-18 0 45.00 44.90 45.25 44.90 45.95 1,357,000 61,433,599 45.272 15.26 15.23 15.35 15.23 15.59 4,000,533 15.356 -1.96%
2010-10-15 0 45.90 45.90 45.95 45.30 46.20 1,003,884 46,034,681 45.857 15.57 15.57 15.59 15.37 15.67 2,959,522 15.555 -0.65%
2010-10-14 0 46.20 46.10 46.20 45.00 46.30 3,092,289 141,331,097 45.704 15.67 15.64 15.67 15.26 15.71 9,116,288 15.503 3.36%
2010-10-13 0 44.70 44.35 44.75 43.30 45.00 1,536,500 67,967,300 44.235 15.16 15.04 15.18 14.69 15.26 4,529,712 15.005 -0.56%
2010-10-12 0 44.95 44.90 44.95 44.10 45.00 2,464,911 110,064,986 44.653 15.25 15.23 15.25 14.96 15.26 7,266,733 15.146 0.67%
2010-10-11 0 44.65 44.70 44.75 43.40 44.80 2,377,669 105,412,267 44.334 15.15 15.16 15.18 14.72 15.20 7,009,538 15.038 2.41%
2010-10-08 0 43.60 43.55 43.65 42.05 43.65 2,610,804 112,732,917 43.179 14.79 14.77 14.81 14.26 14.81 7,696,836 14.647 2.23%
2010-10-07 0 42.65 42.60 42.65 42.20 44.00 2,985,541 128,161,077 42.927 14.47 14.45 14.47 14.31 14.93 8,801,588 14.561 0.83%
2010-10-06 0 42.30 42.30 42.50 42.20 43.55 2,634,530 113,390,205 43.040 14.35 14.35 14.42 14.31 14.77 7,766,782 14.599 0.59%
2010-10-05 0 42.05 42.05 42.15 41.85 43.30 2,412,458 101,960,719 42.264 14.26 14.26 14.30 14.20 14.69 7,112,098 14.336 -1.87%
2010-10-04 0 42.85 42.55 42.85 42.30 44.75 4,651,531 201,944,297 43.415 14.53 14.43 14.53 14.35 15.18 13,713,045 14.726 1.54%
2010-09-30 0 42.20 42.15 42.20 40.80 42.25 4,622,500 192,743,749 41.697 14.31 14.30 14.31 13.84 14.33 13,627,459 14.144 -0.12%
2010-09-29 0 42.25 42.15 42.20 41.85 42.45 3,291,500 138,845,875 42.183 14.33 14.30 14.31 14.20 14.40 9,703,577 14.309 -0.71%
2010-09-28 0 42.55 42.50 42.70 42.45 43.80 1,837,500 78,730,585 42.847 14.43 14.42 14.48 14.40 14.86 5,417,081 14.534 -2.18%
2010-09-27 0 43.50 43.45 43.60 42.70 43.95 3,712,615 160,756,038 43.300 14.76 14.74 14.79 14.48 14.91 10,945,054 14.688 2.47%
2010-09-24 0 42.45 42.45 42.50 42.30 43.00 1,310,626 55,831,587 42.599 14.40 14.40 14.42 14.35 14.59 3,863,819 14.450 -1.28%
2010-09-22 0 43.00 42.85 43.00 42.50 43.10 2,526,701 108,346,290 42.881 14.59 14.53 14.59 14.42 14.62 7,448,895 14.545 0.35%
2010-09-21 0 42.85 42.80 42.85 42.60 43.20 2,777,248 119,114,828 42.890 14.53 14.52 14.53 14.45 14.65 8,187,525 14.548 0.59%
2010-09-20 0 42.60 42.40 42.60 42.15 42.80 2,158,255 91,688,958 42.483 14.45 14.38 14.45 14.30 14.52 6,362,690 14.410 1.43%
2010-09-17 0 42.00 41.75 42.15 40.95 42.15 2,861,413 119,440,087 41.742 14.25 14.16 14.30 13.89 14.30 8,435,649 14.159 2.56%
2010-09-16 0 40.95 40.90 41.25 40.85 41.95 1,168,852 48,178,917 41.219 13.89 13.87 13.99 13.86 14.23 3,445,859 13.982 -0.49%
2010-09-15 0 41.15 41.10 41.30 40.95 41.90 2,699,002 111,870,684 41.449 13.96 13.94 14.01 13.89 14.21 7,956,850 14.060 0.61%
2010-09-14 0 40.90 40.75 40.80 40.05 41.50 3,096,727 126,430,621 40.827 13.87 13.82 13.84 13.59 14.08 9,129,372 13.849 1.87%
2010-09-13 0 40.15 40.00 40.10 39.70 40.25 1,391,000 55,556,481 39.940 13.62 13.57 13.60 13.47 13.65 4,100,767 13.548 0.88%
2010-09-10 0 39.80 39.75 39.80 39.40 40.25 752,139 29,921,532 39.782 13.50 13.48 13.50 13.36 13.65 2,217,359 13.494 0.13%
2010-09-09 0 39.75 39.65 39.80 39.25 40.00 1,295,291 51,309,534 39.612 13.48 13.45 13.50 13.31 13.57 3,818,610 13.437 0.76%
2010-09-08 0 39.45 39.40 39.55 39.00 40.50 1,519,200 60,092,318 39.555 13.38 13.36 13.42 13.23 13.74 4,478,710 13.417 -1.74%
2010-09-07 0 40.50 40.40 40.70 40.15 40.85 820,778 33,283,481 40.551 13.62 13.59 13.69 13.50 13.74 2,440,805 13.636 -0.25%
2010-09-06 0 40.60 40.55 40.60 40.20 41.00 1,816,000 73,663,825 40.564 13.65 13.64 13.65 13.52 13.79 5,400,367 13.641 1.50%
2010-09-03 0 40.00 39.70 40.00 39.25 40.05 1,296,000 51,449,195 39.698 13.45 13.35 13.45 13.20 13.47 3,854,007 13.350 1.39%
2010-09-02 0 39.45 39.35 39.45 39.10 39.80 1,234,671 48,698,935 39.443 13.27 13.23 13.27 13.15 13.38 3,671,628 13.264 0.77%
2010-09-01 0 39.15 39.00 39.15 38.55 39.80 1,885,875 73,576,188 39.014 13.17 13.11 13.17 12.96 13.38 5,608,159 13.119 -0.13%
2010-08-31 0 39.20 39.00 39.40 38.70 39.50 1,549,289 60,747,114 39.210 13.18 13.11 13.25 13.01 13.28 4,607,230 13.185 -1.01%
2010-08-30 0 39.60 39.55 39.70 38.85 39.80 2,167,115 85,570,469 39.486 13.32 13.30 13.35 13.06 13.38 6,444,503 13.278 1.93%
2010-08-27 0 38.85 38.85 38.90 38.10 39.60 1,316,754 51,433,681 39.061 13.06 13.06 13.08 12.81 13.32 3,915,724 13.135 0.52%
2010-08-26 0 38.65 38.40 38.75 38.35 39.45 678,710 26,476,499 39.010 13.00 12.91 13.03 12.90 13.27 2,018,328 13.118 -0.51%
2010-08-25 0 38.85 38.55 38.85 38.15 39.20 2,534,531 98,255,128 38.767 13.06 12.96 13.06 12.83 13.18 7,537,114 13.036 0.78%
2010-08-24 0 38.55 38.50 38.55 38.30 39.60 1,822,067 70,986,803 38.959 12.96 12.95 12.96 12.88 13.32 5,418,409 13.101 -0.26%
2010-08-23 0 38.65 38.50 38.60 38.30 39.80 688,000 26,573,440 38.624 13.00 12.95 12.98 12.88 13.38 2,045,954 12.988 0.52%
2010-08-20 0 38.45 38.40 38.45 38.00 39.50 881,000 33,922,750 38.505 12.93 12.91 12.93 12.78 13.28 2,619,892 12.948 -0.77%
2010-08-19 0 38.75 38.55 38.75 38.50 39.10 389,980 15,108,193 38.741 13.03 12.96 13.03 12.95 13.15 1,159,711 13.028 0.52%
2010-08-18 0 38.55 38.50 38.70 38.45 40.00 2,324,000 90,370,273 38.886 12.96 12.95 13.01 12.93 13.45 6,911,043 13.076 0.00%
2010-08-17 0 38.55 38.60 38.75 37.60 39.30 3,191,527 123,254,325 38.619 12.96 12.98 13.03 12.64 13.22 9,490,869 12.987 1.31%
2010-08-16 0 38.05 37.90 38.05 37.20 39.00 3,992,049 151,217,085 37.880 12.80 12.74 12.80 12.51 13.11 11,871,438 12.738 -3.18%
2010-08-13 0 39.30 39.30 39.35 38.05 39.45 2,650,235 103,536,830 39.067 13.22 13.22 13.23 12.80 13.27 7,881,191 13.137 2.75%
2010-08-12 0 38.25 38.10 38.30 37.60 39.00 3,824,932 145,742,278 38.103 12.86 12.81 12.88 12.64 13.11 11,374,470 12.813 -2.17%
2010-08-11 0 39.10 39.10 39.25 38.10 40.10 2,921,500 114,456,565 39.177 13.15 13.15 13.20 12.81 13.48 8,687,871 13.174 -0.89%
2010-08-10 0 39.45 39.40 39.50 39.20 40.50 2,658,826 105,609,009 39.720 13.27 13.25 13.28 13.18 13.62 7,906,738 13.357 -1.87%
2010-08-09 0 40.20 40.15 40.20 40.05 40.50 2,216,000 89,168,149 40.238 13.52 13.50 13.52 13.47 13.62 6,589,875 13.531 -0.12%
2010-08-06 0 40.25 40.20 40.25 40.10 40.80 1,655,000 66,858,075 40.398 13.54 13.52 13.54 13.48 13.72 4,921,590 13.585 -0.12%
2010-08-05 0 40.30 40.10 40.30 39.95 41.00 2,440,767 98,769,341 40.467 13.55 13.48 13.55 13.43 13.79 7,258,281 13.608 -0.25%
2010-08-04 0 40.40 40.45 40.50 39.60 40.60 2,764,352 111,316,217 40.268 13.59 13.60 13.62 13.32 13.65 8,220,548 13.541 1.13%
2010-08-03 0 39.95 39.75 40.00 39.70 40.90 3,312,900 133,007,370 40.148 13.43 13.37 13.45 13.35 13.75 9,851,804 13.501 0.38%
2010-08-02 0 39.80 39.60 39.85 39.35 40.00 1,682,900 66,960,560 39.789 13.38 13.32 13.40 13.23 13.45 5,004,558 13.380 1.66%
2010-07-30 0 39.15 39.00 39.45 38.55 39.45 836,000 32,671,270 39.080 13.17 13.11 13.27 12.96 13.27 2,486,072 13.142 -0.38%
2010-07-29 0 39.30 39.25 39.30 38.50 39.50 1,527,905 59,408,353 38.882 13.22 13.20 13.22 12.95 13.28 4,543,639 13.075 0.38%
2010-07-28 0 39.15 39.00 39.05 38.85 40.75 5,017,690 198,227,225 39.506 13.17 13.11 13.13 13.06 13.70 14,921,459 13.285 -2.00%
2010-07-27 0 39.95 39.90 39.95 39.05 40.00 2,166,656 85,704,894 39.556 13.43 13.42 13.43 13.13 13.45 6,443,138 13.302 1.65%
2010-07-26 0 39.30 38.90 39.25 38.70 40.10 3,504,830 138,852,081 39.617 13.22 13.08 13.20 13.01 13.48 10,422,560 13.322 0.13%
2010-07-23 0 39.25 39.10 39.25 38.50 40.30 3,059,000 119,803,090 39.164 13.20 13.15 13.20 12.95 13.55 9,096,764 13.170 3.02%
2010-07-22 0 38.10 38.00 38.10 37.10 38.35 1,267,000 48,109,572 37.971 12.81 12.78 12.81 12.48 12.90 3,767,767 12.769 0.93%
2010-07-21 0 37.75 37.60 37.95 37.45 38.45 2,875,803 108,973,878 37.893 12.69 12.64 12.76 12.59 12.93 8,551,978 12.743 0.80%
2010-07-20 0 37.45 37.45 37.50 37.00 37.85 2,965,563 111,145,134 37.479 12.59 12.59 12.61 12.44 12.73 8,818,904 12.603 1.49%
2010-07-19 0 36.90 36.90 36.95 36.25 37.10 1,068,000 39,223,625 36.726 12.41 12.41 12.43 12.19 12.48 3,175,987 12.350 -1.07%
2010-07-16 0 37.30 37.30 37.45 36.85 37.50 1,041,035 38,709,379 37.184 12.54 12.54 12.59 12.39 12.61 3,095,799 12.504 -0.40%
2010-07-15 0 37.45 37.35 37.50 37.20 38.10 3,822,504 143,995,687 37.671 12.59 12.56 12.61 12.51 12.81 11,367,250 12.668 0.13%
2010-07-14 0 37.40 37.35 37.40 37.15 37.80 6,822,500 255,000,170 37.376 12.58 12.56 12.58 12.49 12.71 20,288,549 12.569 1.08%
2010-07-13 0 37.00 37.00 37.05 36.85 38.10 5,007,000 186,345,210 37.217 12.44 12.44 12.46 12.39 12.81 14,889,669 12.515 -0.13%
2010-07-12 0 37.05 36.70 37.00 36.30 37.30 5,040,427 185,446,393 36.792 12.46 12.34 12.44 12.21 12.54 14,989,073 12.372 2.07%
2010-07-09 0 36.30 36.10 36.35 35.05 36.90 6,996,240 253,237,338 36.196 12.21 12.14 12.22 11.79 12.41 20,805,212 12.172 4.61%
2010-07-08 0 34.70 34.50 34.85 34.20 34.95 2,576,119 89,122,760 34.596 11.67 11.60 11.72 11.50 11.75 7,660,787 11.634 3.27%
2010-07-07 0 33.60 33.65 33.70 33.05 33.70 915,500 30,535,344 33.354 11.30 11.32 11.33 11.11 11.33 2,722,487 11.216 0.45%
2010-07-06 0 33.45 33.40 33.45 32.05 33.60 1,559,644 51,821,813 33.227 11.25 11.23 11.25 10.78 11.30 4,638,023 11.173 -0.45%
2010-07-05 0 33.60 33.55 33.60 33.40 34.50 708,067 23,948,501 33.822 11.30 11.28 11.30 11.23 11.60 2,105,629 11.374 0.30%
2010-07-02 0 33.50 33.35 33.45 33.05 34.15 3,128,374 104,891,535 33.529 11.27 11.21 11.25 11.11 11.48 9,303,066 11.275 -1.62%
2010-06-30 0 34.05 33.80 34.00 33.30 34.05 2,713,500 91,612,588 33.762 11.45 11.37 11.43 11.20 11.45 8,069,326 11.353 -0.73%
2010-06-29 0 34.30 34.35 34.40 33.95 35.45 2,400,117 83,133,283 34.637 11.53 11.55 11.57 11.42 11.92 7,137,397 11.648 -2.56%
2010-06-28 0 35.20 34.95 35.30 34.90 35.65 1,520,395 53,583,584 35.243 11.84 11.75 11.87 11.74 11.99 4,521,306 11.851 1.15%
2010-06-25 0 34.80 34.65 35.00 34.55 35.75 3,740,000 131,038,238 35.037 11.70 11.65 11.77 11.62 12.02 11,121,902 11.782 -1.42%
2010-06-24 0 35.30 35.25 35.35 35.25 36.00 1,052,240 37,238,021 35.389 11.87 11.85 11.89 11.85 12.11 3,129,120 11.900 -1.67%
2010-06-23 0 35.90 35.65 35.80 35.55 36.50 1,714,004 61,330,339 35.782 12.07 11.99 12.04 11.95 12.27 5,097,055 12.033 -2.45%
2010-06-22 0 36.80 36.65 36.80 36.55 37.00 3,235,793 119,207,846 36.840 12.37 12.32 12.37 12.29 12.44 9,622,506 12.388 0.00%
2010-06-21 0 36.80 36.70 36.80 35.45 37.00 4,988,510 182,545,097 36.593 12.37 12.34 12.37 11.92 12.44 14,834,684 12.305 3.95%
2010-06-18 0 35.40 35.05 35.45 34.60 35.45 5,619,667 196,903,060 35.038 11.90 11.79 11.92 11.64 11.92 16,711,600 11.782 3.51%
2010-06-17 0 34.20 34.05 34.25 33.85 35.90 1,839,574 63,095,918 34.299 11.50 11.45 11.52 11.38 12.07 5,470,471 11.534 0.00%
2010-06-15 0 34.20 34.00 34.20 33.65 34.45 2,775,228 94,403,019 34.016 11.50 11.43 11.50 11.32 11.58 8,252,891 11.439 2.09%
2010-06-14 0 33.50 33.40 33.60 33.30 33.75 1,959,837 65,694,630 33.520 11.27 11.23 11.30 11.20 11.35 5,828,106 11.272 1.06%
2010-06-11 0 33.15 33.00 33.20 32.65 33.70 2,192,722 72,360,891 33.000 11.15 11.10 11.16 10.98 11.33 6,520,652 11.097 3.11%
2010-06-10 0 32.15 32.15 32.20 31.65 32.40 1,832,625 58,942,840 32.163 10.81 10.81 10.83 10.64 10.90 5,449,806 10.816 1.58%
2010-06-09 0 31.65 31.65 31.70 31.40 32.25 1,747,404 55,515,915 31.771 10.64 10.64 10.66 10.56 10.84 5,196,379 10.684 -0.63%
2010-06-08 0 31.85 31.85 31.90 31.15 32.30 1,827,258 57,807,972 31.636 10.71 10.71 10.73 10.47 10.86 5,433,846 10.639 1.27%
2010-06-07 0 31.45 31.50 31.70 30.50 31.95 1,800,837 56,310,507 31.269 10.58 10.59 10.66 10.26 10.74 5,355,276 10.515 -2.02%
2010-06-04 0 32.10 32.10 32.15 31.40 32.50 1,322,232 42,180,834 31.901 10.79 10.79 10.81 10.56 10.93 3,932,015 10.728 0.00%
2010-06-03 0 32.10 31.90 32.10 31.55 32.30 1,835,456 58,669,855 31.965 10.79 10.73 10.79 10.61 10.86 5,458,225 10.749 2.88%
2010-06-02 0 31.20 31.15 31.30 31.00 31.75 2,763,500 86,552,013 31.320 10.49 10.47 10.53 10.42 10.68 8,218,015 10.532 -1.89%
2010-06-01 0 31.80 31.80 31.85 31.45 32.90 3,585,500 114,777,490 32.012 10.69 10.69 10.71 10.58 11.06 10,662,454 10.765 -2.15%
2010-05-31 0 32.50 32.40 32.45 31.85 33.00 1,142,500 37,185,613 32.548 10.93 10.90 10.91 10.71 11.10 3,397,533 10.945 0.46%
2010-05-28 0 32.35 32.55 32.75 32.25 33.30 3,404,200 111,682,765 32.807 10.88 10.95 11.01 10.84 11.20 10,123,310 11.032 0.78%
2010-05-27 0 32.10 32.00 32.10 30.70 32.75 4,552,402 145,611,154 31.986 10.79 10.76 10.79 10.32 11.01 13,537,799 10.756 3.22%
2010-05-26 0 31.10 30.95 31.05 29.50 31.85 5,016,271 154,465,923 30.793 10.46 10.41 10.44 9.920 10.71 14,917,239 10.355 0.32%
2010-05-25 0 31.00 30.95 31.00 30.40 31.90 4,613,160 144,313,303 31.283 10.42 10.41 10.42 10.22 10.73 13,718,479 10.520 -3.73%
2010-05-24 0 32.20 32.20 32.25 31.45 32.45 3,229,123 103,268,550 31.980 10.83 10.83 10.84 10.58 10.91 9,602,671 10.754 1.90%
2010-05-20 0 31.60 31.60 31.65 30.90 32.55 6,285,011 197,866,891 31.482 10.63 10.63 10.64 10.39 10.95 18,690,180 10.587 -2.02%
2010-05-19 0 32.25 32.20 32.30 31.90 32.65 1,369,449 44,181,687 32.262 10.84 10.83 10.86 10.73 10.98 4,072,427 10.849 -1.98%
2010-05-18 0 32.90 33.00 33.05 31.95 33.05 3,997,184 129,350,907 32.361 11.06 11.10 11.11 10.74 11.11 11,886,708 10.882 0.61%
2010-05-17 0 32.70 32.60 32.65 32.10 33.10 2,872,833 93,803,805 32.652 11.00 10.96 10.98 10.79 11.13 8,543,146 10.980 -2.68%
2010-05-14 0 33.60 33.50 33.70 32.80 33.75 3,993,500 132,977,113 33.298 11.30 11.27 11.33 11.03 11.35 11,875,753 11.197 -0.74%
2010-05-13 0 33.85 33.85 34.05 33.20 34.70 2,302,662 78,281,277 33.996 11.38 11.38 11.45 11.16 11.67 6,847,588 11.432 0.15%
2010-05-12 0 33.80 33.65 33.90 33.00 33.90 2,841,423 94,948,132 33.416 11.37 11.32 11.40 11.10 11.40 8,449,740 11.237 -0.59%
2010-05-11 0 34.00 34.00 34.05 33.50 34.70 1,650,000 55,958,544 33.914 11.43 11.43 11.45 11.27 11.67 4,906,721 11.404 -0.73%
2010-05-10 0 34.25 34.30 34.35 33.30 35.00 3,151,136 107,669,863 34.169 11.52 11.53 11.55 11.20 11.77 9,370,755 11.490 1.63%
2010-05-07 0 33.70 33.75 33.90 32.60 34.80 5,376,098 182,773,553 33.997 11.33 11.35 11.40 10.96 11.70 15,987,282 11.432 -0.44%
2010-05-06 0 33.85 33.70 33.85 33.40 34.30 4,915,273 166,261,921 33.826 11.38 11.33 11.38 11.23 11.53 14,616,894 11.375 -1.31%
2010-05-05 0 34.30 34.10 34.30 33.35 34.55 7,625,290 259,696,487 34.057 11.53 11.47 11.53 11.21 11.62 22,675,863 11.453 -2.70%
2010-05-04 0 35.25 35.20 35.40 35.00 36.80 3,728,500 132,410,900 35.513 11.85 11.84 11.90 11.77 12.37 11,087,703 11.942 -1.54%
2010-05-03 0 35.80 35.75 36.00 35.25 36.40 2,760,242 99,208,993 35.942 12.04 12.02 12.11 11.85 12.24 8,208,326 12.086 -1.65%
2010-04-30 0 36.40 36.35 36.50 35.65 36.80 4,902,434 177,082,128 36.121 12.24 12.22 12.27 11.99 12.37 14,578,714 12.147 -0.95%
2010-04-29 0 36.75 36.65 36.75 36.55 37.10 2,469,739 90,721,441 36.733 12.36 12.32 12.36 12.29 12.48 7,344,437 12.352 -0.94%
2010-04-28 0 37.50 37.50 37.55 36.50 37.65 2,055,582 77,045,202 37.481 12.48 12.48 12.49 12.14 12.53 6,178,736 12.469 -1.45%
2010-04-27 0 38.05 38.00 38.25 37.70 38.70 2,594,601 99,209,518 38.237 12.66 12.64 12.73 12.54 12.87 7,798,937 12.721 -1.55%
2010-04-26 0 38.65 38.55 38.65 38.30 38.75 2,010,972 77,527,508 38.552 12.86 12.83 12.86 12.74 12.89 6,044,645 12.826 1.58%
2010-04-23 0 38.05 38.00 38.10 38.00 38.25 2,796,391 105,992,055 37.903 12.66 12.64 12.68 12.64 12.73 8,405,484 12.610 0.93%
2010-04-22 0 37.70 37.50 37.70 37.05 37.80 4,362,045 163,770,445 37.544 12.54 12.48 12.54 12.33 12.58 13,111,578 12.491 -1.69%
2010-04-21 0 38.35 38.35 38.40 38.10 39.45 3,008,500 116,116,049 38.596 12.76 12.76 12.78 12.68 13.12 9,043,048 12.840 -2.04%
2010-04-20 0 39.15 39.20 39.45 38.60 39.60 2,307,369 89,934,206 38.977 13.02 13.04 13.12 12.84 13.17 6,935,565 12.967 0.64%
2010-04-19 0 38.90 38.90 39.05 38.30 39.55 3,347,214 130,231,990 38.908 12.94 12.94 12.99 12.74 13.16 10,061,165 12.944 -2.38%
2010-04-16 0 39.85 39.85 40.05 39.30 40.70 5,808,908 231,892,458 39.920 13.26 13.26 13.32 13.07 13.54 17,460,606 13.281 -3.28%
2010-04-15 0 41.20 41.15 41.20 40.60 41.80 2,841,327 117,058,288 41.198 13.71 13.69 13.71 13.51 13.91 8,540,554 13.706 -0.96%
2010-04-14 0 41.60 41.55 41.80 41.35 42.20 1,725,600 71,777,765 41.596 13.84 13.82 13.91 13.76 14.04 5,186,865 13.838 -1.65%
2010-04-13 0 42.30 42.00 42.30 41.70 42.35 1,226,440 51,631,755 42.099 14.07 13.97 14.07 13.87 14.09 3,686,474 14.006 1.08%
2010-04-12 0 41.85 41.60 41.85 41.05 42.10 1,528,000 63,794,729 41.750 13.92 13.84 13.92 13.66 14.01 4,592,912 13.890 -0.36%
2010-04-09 0 42.00 41.90 42.10 41.85 42.90 702,625 29,698,372 42.268 13.97 13.94 14.01 13.92 14.27 2,111,973 14.062 -0.59%
2010-04-08 0 42.25 42.00 42.15 41.85 43.05 1,376,000 58,219,791 42.311 14.06 13.97 14.02 13.92 14.32 4,136,026 14.076 -1.63%
2010-04-07 0 42.95 42.60 42.95 42.10 43.85 2,380,373 101,930,262 42.821 14.29 14.17 14.29 14.01 14.59 7,155,003 14.246 1.18%
2010-04-01 0 42.45 42.45 42.65 42.15 42.90 1,909,983 81,301,998 42.567 14.12 14.12 14.19 14.02 14.27 5,741,089 14.161 1.92%
2010-03-31 0 41.65 41.65 41.95 41.25 42.85 2,291,189 96,167,957 41.973 13.86 13.86 13.96 13.72 14.26 6,886,931 13.964 -0.12%
2010-03-30 0 41.70 41.75 41.85 41.60 42.50 867,935 36,420,419 41.962 13.87 13.89 13.92 13.84 14.14 2,608,867 13.960 -2.46%
2010-03-29 0 42.75 42.50 42.75 41.35 42.80 1,512,500 63,824,464 42.198 14.22 14.14 14.22 13.76 14.24 4,546,322 14.039 1.54%
2010-03-26 0 42.10 41.80 42.20 41.20 42.70 2,714,310 113,629,095 41.863 14.01 13.91 14.04 13.71 14.21 8,158,762 13.927 1.57%
2010-03-25 0 41.45 41.45 41.50 40.35 41.70 1,309,683 53,894,449 41.151 13.79 13.79 13.81 13.42 13.87 3,936,688 13.690 0.36%
2010-03-24 0 41.30 41.25 41.35 40.80 41.70 2,326,332 96,224,372 41.363 13.74 13.72 13.76 13.57 13.87 6,992,565 13.761 1.35%
2010-03-23 0 40.75 40.75 41.00 40.20 41.85 1,865,718 76,909,408 41.222 13.56 13.56 13.64 13.37 13.92 5,608,036 13.714 -0.12%
2010-03-22 0 40.80 40.80 40.95 40.30 41.25 2,614,147 107,018,500 40.938 13.57 13.57 13.62 13.41 13.72 7,857,689 13.620 0.25%
2010-03-19 0 40.70 40.40 41.00 40.35 42.00 7,559,662 310,756,100 41.107 13.54 13.44 13.64 13.42 13.97 22,723,080 13.676 0.00%
2010-03-18 0 40.70 40.45 40.75 38.85 40.85 4,480,000 180,463,800 40.282 13.54 13.46 13.56 12.92 13.59 13,466,131 13.401 4.76%
2010-03-17 0 38.85 38.80 38.85 38.75 41.25 2,826,864 112,586,562 39.827 12.92 12.91 12.92 12.89 13.72 8,497,080 13.250 -2.88%
2010-03-16 0 40.00 39.85 40.30 39.70 40.50 1,577,974 63,189,247 40.045 13.31 13.26 13.41 13.21 13.47 4,743,126 13.322 0.76%
2010-03-15 0 39.70 39.45 39.70 39.35 40.05 908,849 36,127,111 39.750 13.21 13.12 13.21 13.09 13.32 2,731,848 13.224 -0.25%
2010-03-12 0 39.80 39.80 39.90 39.45 39.90 713,084 28,363,599 39.776 13.24 13.24 13.27 13.12 13.27 2,143,411 13.233 0.38%
2010-03-11 0 39.65 39.60 39.80 39.35 40.00 1,019,000 40,355,313 39.603 13.19 13.17 13.24 13.09 13.31 3,062,944 13.175 0.25%
2010-03-10 0 39.55 39.50 39.55 39.10 39.70 1,674,999 66,123,479 39.477 13.16 13.14 13.16 13.01 13.21 5,034,767 13.133 0.13%
2010-03-09 0 39.50 39.45 39.50 39.00 39.70 872,100 34,422,200 39.470 13.14 13.12 13.14 12.97 13.21 2,621,387 13.131 0.38%
2010-03-08 0 39.35 39.20 39.30 38.85 39.40 1,846,722 72,373,632 39.190 13.09 13.04 13.07 12.92 13.11 5,550,937 13.038 2.61%
2010-03-05 0 38.35 38.45 38.50 38.05 38.90 1,511,445 58,206,335 38.510 12.76 12.79 12.81 12.66 12.94 4,543,151 12.812 0.39%
2010-03-04 0 38.20 37.95 38.20 37.95 38.95 1,812,511 69,435,085 38.309 12.71 12.63 12.71 12.63 12.96 5,448,105 12.745 0.13%
2010-03-03 0 38.15 38.05 38.40 37.30 38.80 1,743,409 66,889,584 38.367 12.69 12.66 12.78 12.41 12.91 5,240,396 12.764 0.66%
2010-03-02 0 37.90 37.65 37.90 37.20 38.20 2,052,500 77,460,900 37.740 12.61 12.53 12.61 12.38 12.71 6,169,472 12.556 0.13%
2010-03-01 0 37.85 37.85 38.05 37.20 38.30 2,389,271 90,432,627 37.849 12.59 12.59 12.66 12.38 12.74 7,181,749 12.592 2.44%
2010-02-26 0 36.95 36.85 37.15 36.20 37.30 1,212,506 44,717,343 36.880 12.29 12.26 12.36 12.04 12.41 3,644,590 12.270 0.54%
2010-02-25 0 36.75 36.75 36.90 36.20 37.30 1,533,862 56,341,831 36.732 12.23 12.23 12.28 12.04 12.41 4,610,533 12.220 0.55%
2010-02-24 0 36.55 36.45 36.55 35.40 36.60 1,233,873 44,458,141 36.031 12.16 12.13 12.16 11.78 12.18 3,708,816 11.987 0.83%
2010-02-23 0 36.25 36.05 36.40 35.15 36.50 1,688,209 60,794,359 36.011 12.06 11.99 12.11 11.69 12.14 5,074,474 11.980 2.40%
2010-02-22 0 35.40 35.40 35.50 35.35 36.10 1,356,924 48,179,004 35.506 11.78 11.78 11.81 11.76 12.01 4,078,687 11.812 0.28%
2010-02-19 0 35.30 35.25 35.30 34.75 36.30 2,942,200 103,620,917 35.219 11.74 11.73 11.74 11.56 12.08 8,843,761 11.717 -2.49%
2010-02-18 0 36.20 36.20 36.25 35.95 37.40 3,479,845 126,144,151 36.250 12.04 12.04 12.06 11.96 12.44 10,459,832 12.060 -3.47%
2010-02-17 0 37.50 37.40 37.65 37.30 38.05 2,447,225 91,832,895 37.525 12.48 12.44 12.53 12.41 12.66 7,355,949 12.484 1.63%
2010-02-12 0 36.90 36.65 36.70 36.30 37.25 3,673,458 134,925,075 36.730 12.28 12.19 12.21 12.08 12.39 11,041,800 12.219 3.07%
2010-02-11 0 35.80 35.75 35.80 34.90 36.30 1,928,000 68,272,180 35.411 11.91 11.89 11.91 11.61 12.08 5,795,246 11.781 -0.56%
2010-02-10 0 36.00 35.80 35.95 35.05 36.00 1,481,500 52,817,679 35.651 11.98 11.91 11.96 11.66 11.98 4,453,141 11.861 0.98%
2010-02-09 0 35.65 35.50 35.70 34.50 35.70 1,831,000 64,323,895 35.130 11.86 11.81 11.88 11.48 11.88 5,503,680 11.687 2.74%
2010-02-08 0 34.70 34.70 34.85 34.55 35.50 1,063,000 36,992,108 34.800 11.54 11.54 11.59 11.49 11.81 3,195,200 11.577 -0.72%
2010-02-05 0 34.95 34.80 34.95 34.60 35.10 2,062,700 71,932,440 34.873 11.63 11.58 11.63 11.51 11.68 6,200,131 11.602 -2.37%
2010-02-04 0 35.80 35.75 35.90 35.60 36.45 1,434,535 51,386,679 35.821 11.91 11.89 11.94 11.84 12.13 4,311,972 11.917 -1.92%
2010-02-03 0 36.50 36.35 36.50 34.80 36.60 2,537,961 91,718,397 36.139 12.14 12.09 12.14 11.58 12.18 7,628,686 12.023 3.55%
2010-02-02 0 35.25 35.00 35.30 34.65 36.35 2,606,000 92,746,317 35.590 11.73 11.64 11.74 11.53 12.09 7,833,200 11.840 -0.14%
2010-02-01 0 35.30 35.25 35.30 34.30 35.60 2,402,204 83,460,272 34.743 11.74 11.73 11.74 11.41 11.84 7,220,623 11.559 1.73%
2010-01-29 0 34.70 34.35 34.90 33.80 34.90 4,319,385 147,588,721 34.169 11.54 11.43 11.61 11.24 11.61 12,983,349 11.368 -1.14%
2010-01-28 0 35.10 35.00 35.35 35.00 36.35 1,652,561 58,583,165 35.450 11.68 11.64 11.76 11.64 12.09 4,967,322 11.794 -1.40%
2010-01-27 0 35.60 35.25 35.65 34.55 35.75 3,786,500 133,089,600 35.148 11.84 11.73 11.86 11.49 11.89 11,381,586 11.693 -1.11%
2010-01-26 0 36.00 35.85 36.00 35.55 37.35 1,764,982 64,171,461 36.358 11.98 11.93 11.98 11.83 12.43 5,305,241 12.096 -2.04%
2010-01-25 0 36.75 36.40 36.75 35.70 37.00 2,464,250 89,462,839 36.304 12.23 12.11 12.23 11.88 12.31 7,407,123 12.078 -0.14%
2010-01-22 0 36.80 36.75 37.15 35.35 37.35 3,837,601 138,779,848 36.163 12.24 12.23 12.36 11.76 12.43 11,535,187 12.031 1.10%
2010-01-21 0 36.40 36.35 36.40 36.25 37.60 3,340,700 123,190,040 36.876 12.11 12.09 12.11 12.06 12.51 10,041,585 12.268 -3.58%
2010-01-20 0 37.75 37.60 37.90 37.40 38.90 2,852,885 107,829,757 37.797 12.56 12.51 12.61 12.44 12.94 8,575,295 12.574 -2.71%
2010-01-19 0 38.80 38.80 38.85 38.00 38.85 1,365,000 52,625,890 38.554 12.91 12.91 12.92 12.64 12.92 4,102,962 12.826 1.57%
2010-01-18 0 38.20 38.00 38.20 37.70 38.35 807,636 30,712,263 38.027 12.71 12.64 12.71 12.54 12.76 2,427,619 12.651 0.13%
2010-01-15 0 38.15 38.00 38.05 37.40 38.65 3,835,294 145,945,290 38.053 12.69 12.64 12.66 12.44 12.86 11,528,252 12.660 -1.29%
2010-01-14 0 38.65 38.50 38.75 38.25 39.25 3,204,622 123,951,634 38.679 12.86 12.81 12.89 12.73 13.06 9,632,558 12.868 -0.51%
2010-01-13 0 38.85 38.75 38.80 38.30 40.65 4,926,488 192,261,727 39.026 12.92 12.89 12.91 12.74 13.52 14,808,199 12.983 -5.01%
2010-01-12 0 40.90 41.00 41.10 40.25 41.40 2,157,800 88,032,778 40.797 13.61 13.64 13.67 13.39 13.77 6,485,986 13.573 0.25%
2010-01-11 0 40.80 40.75 40.80 40.40 41.00 1,994,000 81,370,625 40.808 13.57 13.56 13.57 13.44 13.64 5,993,630 13.576 1.75%
2010-01-08 0 40.10 40.05 40.10 39.70 40.50 2,560,000 102,678,127 40.109 13.34 13.32 13.34 13.21 13.47 7,694,932 13.344 -0.25%
2010-01-07 0 40.20 40.00 40.50 39.70 41.00 1,890,572 76,461,662 40.444 13.37 13.31 13.47 13.21 13.64 5,682,743 13.455 -1.23%
2010-01-06 0 40.70 40.55 40.75 40.45 41.80 1,795,034 73,581,622 40.992 13.54 13.49 13.56 13.46 13.91 5,395,572 13.637 0.49%
2010-01-05 0 40.50 40.35 40.40 39.95 40.65 3,719,500 149,989,509 40.325 13.47 13.42 13.44 13.29 13.52 11,180,195 13.416 1.50%
2010-01-04 0 39.90 39.75 39.90 39.55 40.50 826,500 33,029,590 39.963 13.27 13.22 13.27 13.16 13.47 2,484,321 13.295 1.01%
2009-12-31 0 39.50 39.50 39.85 39.45 39.95 780,191 31,043,443 39.790 13.14 13.14 13.26 13.12 13.29 2,345,124 13.237 -0.38%
2009-12-30 0 39.65 39.50 39.65 38.70 39.80 868,282 34,263,083 39.461 13.19 13.14 13.19 12.87 13.24 2,609,910 13.128 1.67%
2009-12-29 0 39.00 39.00 39.10 38.50 39.60 329,000 12,845,525 39.044 12.97 12.97 13.01 12.81 13.17 988,919 12.989 -0.26%
2009-12-28 0 39.10 39.10 39.25 39.10 39.90 491,479 19,496,185 39.668 13.01 13.01 13.06 13.01 13.27 1,477,304 13.197 0.26%
2009-12-24 0 39.00 38.95 39.20 38.50 39.30 697,000 27,110,975 38.897 12.97 12.96 13.04 12.81 13.07 2,095,065 12.940 0.00%
2009-12-23 0 39.00 39.00 39.05 38.00 39.35 1,950,763 75,864,930 38.890 12.97 12.97 12.99 12.64 13.09 5,863,667 12.938 1.96%
2009-12-22 0 38.25 38.20 38.45 38.15 39.20 2,923,772 112,390,792 38.440 12.73 12.71 12.79 12.69 13.04 8,788,370 12.789 -1.80%
2009-12-21 0 38.95 38.95 39.00 38.65 39.65 3,453,402 134,577,673 38.970 12.96 12.96 12.97 12.86 13.19 10,380,349 12.965 -1.52%
2009-12-18 0 39.55 39.40 39.45 39.40 40.35 3,068,999 122,520,400 39.922 13.16 13.11 13.12 13.11 13.42 9,224,898 13.281 -2.22%
2009-12-17 0 40.45 40.25 40.30 40.25 41.05 1,982,733 80,329,600 40.515 13.46 13.39 13.41 13.39 13.66 5,959,764 13.479 -1.70%
2009-12-16 0 41.15 40.90 41.30 40.60 42.20 3,523,450 144,401,120 40.983 13.69 13.61 13.74 13.51 14.04 10,590,901 13.634 -1.32%
2009-12-15 0 41.70 41.60 41.70 41.25 43.00 3,565,185 149,965,599 42.064 13.87 13.84 13.87 13.72 14.31 10,716,350 13.994 -1.88%
2009-12-14 0 42.50 42.35 42.50 41.50 43.80 4,181,000 178,108,663 42.600 14.14 14.09 14.14 13.81 14.57 12,567,387 14.172 -2.07%
2009-12-11 0 43.40 43.30 43.45 42.55 43.85 2,364,129 102,357,612 43.296 14.44 14.41 14.46 14.16 14.59 7,106,176 14.404 0.46%
2009-12-10 0 43.20 43.00 43.25 42.05 43.50 1,474,883 63,086,445 42.774 14.37 14.31 14.39 13.99 14.47 4,433,252 14.230 0.70%
2009-12-09 0 42.90 42.70 42.90 42.30 43.20 2,294,805 98,254,007 42.816 14.27 14.21 14.27 14.07 14.37 6,897,800 14.244 -0.81%
2009-12-08 0 43.25 43.10 43.30 42.10 43.60 1,108,893 47,541,346 42.873 14.39 14.34 14.41 14.01 14.51 3,333,147 14.263 -0.23%
2009-12-07 0 43.35 43.20 43.40 42.95 44.45 1,842,107 80,248,725 43.564 14.42 14.37 14.44 14.29 14.79 5,537,066 14.493 -0.34%
2009-12-04 0 43.50 43.20 43.55 42.25 43.80 2,612,549 112,277,775 42.976 14.47 14.37 14.49 14.06 14.57 7,852,885 14.298 2.23%
2009-12-03 0 42.55 42.45 42.55 41.20 42.80 2,571,651 109,339,448 42.517 14.16 14.12 14.16 13.71 14.24 7,729,953 14.145 0.71%
2009-12-02 0 42.25 42.10 42.20 41.70 42.25 2,393,512 100,464,603 41.974 14.06 14.01 14.04 13.87 14.06 7,194,497 13.964 2.05%
2009-12-01 0 41.40 41.25 41.40 39.45 41.80 3,109,876 127,115,238 40.875 13.77 13.72 13.77 13.12 13.91 9,347,767 13.598 5.21%
2009-11-30 0 39.35 39.35 39.50 39.15 40.90 2,508,300 99,504,408 39.670 13.09 13.09 13.14 13.02 13.61 7,539,530 13.198 3.01%
2009-11-27 0 38.20 38.35 38.60 37.85 39.40 3,409,361 132,060,228 38.735 12.71 12.76 12.84 12.59 13.11 10,247,969 12.886 -4.26%
2009-11-26 0 39.90 39.95 40.45 39.55 40.45 2,518,517 100,386,265 39.859 13.27 13.29 13.46 13.16 13.46 7,570,241 13.261 -1.72%
2009-11-25 0 40.60 40.40 40.65 39.85 40.80 4,260,912 171,807,176 40.322 13.51 13.44 13.52 13.26 13.57 12,807,589 13.414 -0.61%
2009-11-24 0 40.85 40.80 40.85 40.60 41.60 2,447,266 100,831,403 41.202 13.59 13.57 13.59 13.51 13.84 7,356,072 13.707 0.25%
2009-11-23 0 40.75 40.60 40.85 40.05 41.00 1,915,500 77,718,155 40.573 13.56 13.51 13.59 13.32 13.64 5,757,673 13.498 0.87%
2009-11-20 0 40.40 40.35 40.45 40.30 40.75 1,247,673 50,665,037 40.608 13.44 13.42 13.46 13.41 13.56 3,750,296 13.510 -0.74%
2009-11-19 0 40.70 40.60 40.85 40.55 41.65 2,384,395 97,850,435 41.038 13.54 13.51 13.59 13.49 13.86 7,167,093 13.653 -1.21%
2009-11-18 0 41.20 41.20 41.30 40.80 42.65 5,003,339 207,743,386 41.521 13.71 13.71 13.74 13.57 14.19 15,039,200 13.813 -3.40%
2009-11-17 0 42.65 42.70 42.75 42.05 43.10 1,454,500 62,048,125 42.659 14.19 14.21 14.22 13.99 14.34 4,371,984 14.192 0.83%
2009-11-16 0 42.30 42.30 42.45 41.50 43.00 1,322,500 56,213,078 42.505 14.07 14.07 14.12 13.81 14.31 3,975,214 14.141 1.81%
2009-11-13 0 41.55 41.55 41.75 41.10 42.10 2,117,538 87,835,270 41.480 13.82 13.82 13.89 13.67 14.01 6,364,965 13.800 -0.95%
2009-11-12 0 41.95 41.90 41.95 41.50 42.65 1,441,000 60,501,497 41.986 13.96 13.94 13.96 13.81 14.19 4,331,405 13.968 -1.64%
2009-11-11 0 42.65 42.50 42.65 42.45 43.95 2,663,971 114,523,868 42.990 14.19 14.14 14.19 14.12 14.62 8,007,451 14.302 -2.74%
2009-11-10 0 43.85 43.70 43.90 42.75 43.90 3,198,212 138,366,867 43.264 14.59 14.54 14.60 14.22 14.60 9,613,290 14.393 2.10%
2009-11-09 0 42.95 43.00 43.20 42.30 43.45 1,687,235 72,770,896 43.130 14.29 14.31 14.37 14.07 14.46 5,071,546 14.349 1.18%
2009-11-06 0 42.45 42.45 42.50 41.80 42.95 1,865,294 78,853,587 42.274 14.12 14.12 14.14 13.91 14.29 5,606,762 14.064 0.83%
2009-11-05 0 42.10 41.80 42.10 41.30 42.20 2,116,923 88,599,034 41.853 14.01 13.91 14.01 13.74 14.04 6,363,116 13.924 0.24%
2009-11-04 0 42.00 41.85 42.15 41.30 42.80 3,380,661 140,966,956 41.698 13.97 13.92 14.02 13.74 14.24 10,161,702 13.872 -0.71%
2009-11-03 0 42.30 42.30 42.40 42.20 43.70 1,686,000 72,211,963 42.830 14.07 14.07 14.11 14.04 14.54 5,067,834 14.249 -2.31%
2009-11-02 0 43.30 43.05 43.30 42.15 43.55 1,612,000 69,530,850 43.133 14.41 14.32 14.41 14.02 14.49 4,845,402 14.350 -2.04%
2009-10-30 0 44.20 44.35 44.40 42.50 44.45 3,588,521 157,166,763 43.797 14.70 14.75 14.77 14.14 14.79 10,786,494 14.571 6.00%
2009-10-29 0 41.70 41.65 41.70 41.25 42.80 4,468,469 185,884,079 41.599 13.87 13.86 13.87 13.72 14.24 13,431,470 13.839 -3.70%
2009-10-28 0 43.30 43.20 43.60 43.20 44.50 3,615,488 157,807,443 43.648 14.41 14.37 14.51 14.37 14.80 10,867,552 14.521 -2.81%
2009-10-27 0 44.55 44.35 44.70 43.20 45.05 4,283,000 188,536,992 44.020 14.82 14.75 14.87 14.37 14.99 12,873,982 14.645 -2.52%
2009-10-23 0 45.70 45.65 46.00 44.40 46.50 2,848,000 129,772,476 45.566 15.20 15.19 15.30 14.77 15.47 8,560,612 15.159 0.44%
2009-10-22 0 45.50 45.30 45.50 44.20 46.45 2,511,000 113,214,838 45.088 15.14 15.07 15.14 14.70 15.45 7,547,646 15.000 -2.05%
2009-10-21 0 46.45 46.70 46.75 46.10 47.05 1,850,583 86,238,725 46.601 15.45 15.54 15.55 15.34 15.65 5,562,543 15.503 0.43%
2009-10-20 0 46.25 46.10 46.25 45.15 46.90 4,178,536 192,769,973 46.133 15.39 15.34 15.39 15.02 15.60 12,559,980 15.348 3.12%
2009-10-19 0 44.85 44.65 44.85 42.50 45.00 2,947,117 128,681,470 43.664 14.92 14.85 14.92 14.14 14.97 8,858,541 14.526 1.01%
2009-10-16 0 44.40 44.10 44.50 42.05 45.80 3,952,500 174,495,930 44.148 14.77 14.67 14.80 13.99 15.24 11,880,554 14.688 -0.78%
2009-10-15 0 44.75 44.40 44.50 44.50 45.80 6,883,623 311,527,497 45.256 14.89 14.77 14.80 14.80 15.24 20,691,019 15.056 1.47%
2009-10-14 0 44.10 44.00 44.05 42.50 44.60 4,449,500 195,600,363 43.960 14.67 14.64 14.65 14.14 14.84 13,374,453 14.625 4.01%
2009-10-13 0 42.40 42.20 42.50 41.95 43.00 1,256,551 53,119,828 42.274 14.11 14.04 14.14 13.96 14.31 3,776,982 14.064 0.59%
2009-10-12 0 42.15 42.10 42.15 41.80 43.00 1,832,497 77,539,211 42.313 14.02 14.01 14.02 13.91 14.31 5,508,179 14.077 0.96%
2009-10-09 0 41.75 41.65 41.70 41.70 44.80 3,353,000 142,122,545 42.387 13.89 13.86 13.87 13.87 14.90 10,078,557 14.101 0.24%
2009-10-08 0 41.65 41.55 41.70 40.70 42.00 5,340,056 220,690,097 41.327 13.86 13.82 13.87 13.54 13.97 16,051,315 13.749 3.61%
2009-10-07 0 40.20 39.80 40.35 37.70 40.50 10,064,000 393,463,415 39.096 13.37 13.24 13.42 12.54 13.47 30,250,701 13.007 8.06%
2009-10-06 0 37.20 37.15 37.20 36.05 38.15 7,642,826 282,604,295 36.976 12.38 12.36 12.38 11.99 12.69 22,973,057 12.302 -1.20%
2009-10-05 0 37.65 37.65 37.80 37.50 40.45 3,483,574 132,447,805 38.021 12.53 12.53 12.58 12.48 13.46 10,471,041 12.649 -4.44%
2009-10-02 0 39.40 39.40 39.50 38.50 41.00 3,017,800 118,755,652 39.352 13.11 13.11 13.14 12.81 13.64 9,071,002 13.092 -4.95%
2009-09-30 0 41.45 41.60 41.90 39.60 41.90 2,232,580 89,989,485 40.307 13.79 13.84 13.94 13.17 13.94 6,710,762 13.410 1.72%
2009-09-29 0 40.75 40.50 40.55 39.00 40.80 2,269,145 90,874,725 40.048 13.56 13.47 13.49 12.97 13.57 6,820,670 13.323 5.03%
2009-09-28 0 38.80 38.70 38.80 37.55 39.45 1,963,000 75,391,116 38.406 12.91 12.87 12.91 12.49 13.12 5,900,450 12.777 -2.63%
2009-09-25 0 39.85 39.70 39.90 38.80 40.00 1,543,507 60,847,799 39.422 13.26 13.21 13.27 12.91 13.31 4,639,524 13.115 -2.09%
2009-09-24 0 40.70 40.45 40.50 39.75 40.90 2,244,949 90,437,632 40.285 13.54 13.46 13.47 13.22 13.61 6,747,941 13.402 1.37%
2009-09-23 0 40.15 40.00 40.15 39.45 40.50 1,464,237 58,909,683 40.232 13.36 13.31 13.36 13.12 13.47 4,401,252 13.385 1.01%
2009-09-22 0 39.75 39.45 39.80 39.15 40.40 1,147,949 45,504,007 39.639 13.22 13.12 13.24 13.02 13.44 3,450,543 13.187 -0.13%
2009-09-21 0 39.80 39.50 39.80 38.65 39.95 1,451,412 56,970,999 39.252 13.24 13.14 13.24 12.86 13.29 4,362,702 13.059 2.05%
2009-09-18 0 39.00 38.70 38.75 38.75 41.00 2,713,732 107,590,947 39.647 12.97 12.87 12.89 12.89 13.64 8,157,024 13.190 -4.88%
2009-09-17 0 41.00 40.70 41.00 39.00 41.70 6,553,274 266,398,233 40.651 13.64 13.54 13.64 12.97 13.87 19,698,046 13.524 3.40%
2009-09-16 0 39.65 39.50 39.75 39.00 40.20 1,466,000 57,854,475 39.464 13.19 13.14 13.22 12.97 13.37 4,406,551 13.129 -0.13%
2009-09-15 0 39.70 39.65 39.85 39.00 40.50 1,416,072 56,466,776 39.876 13.21 13.19 13.26 12.97 13.47 4,256,476 13.266 0.63%
2009-09-14 0 39.45 39.45 39.55 39.05 40.00 1,354,269 53,835,147 39.752 13.12 13.12 13.16 12.99 13.31 4,070,706 13.225 -1.25%
2009-09-11 0 39.95 39.90 40.00 38.60 40.00 2,200,000 86,189,234 39.177 13.29 13.27 13.31 12.84 13.31 6,612,832 13.034 1.27%
2009-09-10 0 39.45 39.25 39.50 39.10 41.00 3,888,158 155,373,284 39.961 13.12 13.06 13.14 13.01 13.64 11,687,153 13.294 1.81%
2009-09-09 0 38.75 38.55 38.75 38.25 39.15 2,995,348 116,184,658 38.788 12.89 12.83 12.89 12.73 13.02 9,003,515 12.904 2.38%
2009-09-08 0 37.85 37.85 38.00 36.85 38.20 2,637,000 99,298,588 37.656 12.59 12.59 12.64 12.26 12.71 7,926,381 12.528 2.30%
2009-09-07 0 37.30 37.25 37.40 36.40 38.35 2,988,456 112,285,259 37.573 12.31 12.29 12.34 12.01 12.66 9,055,632 12.399 0.81%
2009-09-04 0 37.00 36.95 37.00 36.05 37.50 1,280,460 47,142,103 36.817 12.21 12.19 12.21 11.90 12.38 3,880,055 12.150 2.64%
2009-09-03 0 36.05 36.00 36.05 35.60 36.30 1,482,237 53,429,401 36.046 11.90 11.88 11.90 11.75 11.98 4,491,481 11.896 1.69%
2009-09-02 0 35.45 35.25 35.50 34.80 36.45 1,490,613 53,062,940 35.598 11.70 11.63 11.72 11.48 12.03 4,516,862 11.748 -2.88%
2009-09-01 0 36.50 36.35 36.70 36.20 36.75 1,756,040 63,846,572 36.358 12.05 12.00 12.11 11.95 12.13 5,321,160 11.999 -0.54%
2009-08-31 0 36.70 36.75 36.80 36.50 37.00 2,844,167 104,631,723 36.788 12.11 12.13 12.14 12.05 12.21 8,618,407 12.140 -0.94%
2009-08-28 0 37.05 37.15 37.20 36.75 37.90 2,520,645 93,354,803 37.036 12.23 12.26 12.28 12.13 12.51 7,638,069 12.222 0.41%
2009-08-27 0 36.90 36.90 36.95 36.60 37.25 3,065,434 113,136,556 36.907 12.18 12.18 12.19 12.08 12.29 9,288,891 12.180 0.68%
2009-08-26 0 36.65 36.60 36.65 36.05 38.45 5,029,732 185,769,043 36.934 12.09 12.08 12.09 11.90 12.69 15,241,116 12.189 -4.18%
2009-08-25 0 38.25 38.10 38.30 37.15 39.60 1,061,938 40,685,604 38.313 12.62 12.57 12.64 12.26 13.07 3,217,889 12.644 -0.78%
2009-08-24 0 38.55 39.00 39.05 38.50 39.90 1,292,321 50,494,471 39.073 12.72 12.87 12.89 12.71 13.17 3,915,997 12.894 -0.77%
2009-08-21 0 38.85 38.50 38.80 37.50 38.95 3,064,000 116,626,653 38.064 12.82 12.71 12.80 12.38 12.85 9,284,546 12.561 3.19%
2009-08-20 0 37.65 37.50 37.65 36.80 37.65 4,060,419 151,462,560 37.302 12.42 12.38 12.42 12.14 12.42 12,303,899 12.310 4.01%
2009-08-19 0 36.20 36.15 36.25 35.90 37.30 4,519,957 164,079,197 36.301 11.95 11.93 11.96 11.85 12.31 13,696,393 11.980 0.00%
2009-08-18 0 36.20 36.05 36.30 35.00 36.35 2,201,856 78,854,016 35.813 11.95 11.90 11.98 11.55 12.00 6,672,074 11.819 3.28%
2009-08-17 0 35.05 35.10 35.35 35.00 36.60 2,924,434 104,508,344 35.736 11.57 11.58 11.67 11.55 12.08 8,861,633 11.793 -5.01%
2009-08-14 0 36.90 36.95 37.00 36.45 37.00 2,314,427 84,722,138 36.606 12.18 12.19 12.21 12.03 12.21 7,013,187 12.080 0.96%
2009-08-13 0 36.55 36.50 36.75 36.10 37.75 3,317,899 122,415,653 36.896 12.06 12.05 12.13 11.91 12.46 10,053,912 12.176 -1.22%
2009-08-12 0 37.00 37.00 37.05 36.60 37.45 2,705,247 99,958,722 36.950 12.21 12.21 12.23 12.08 12.36 8,197,451 12.194 -1.86%
2009-08-11 0 37.70 37.65 37.70 37.10 39.60 2,667,345 100,848,771 37.809 12.44 12.42 12.44 12.24 13.07 8,082,600 12.477 -3.33%
2009-08-10 0 39.00 38.90 39.00 36.00 39.20 2,284,770 87,325,480 38.221 12.87 12.84 12.87 11.88 12.94 6,923,320 12.613 5.98%
2009-08-07 0 36.80 36.70 36.80 36.00 38.90 1,645,500 62,174,950 37.785 12.14 12.11 12.14 11.88 12.84 4,986,201 12.469 -4.42%
2009-08-06 0 38.50 38.50 38.55 38.30 39.75 1,773,900 68,678,400 38.716 12.71 12.71 12.72 12.64 13.12 5,375,280 12.777 -1.91%
2009-08-05 0 39.25 39.30 39.45 38.10 40.60 1,472,545 57,661,143 39.157 12.95 12.97 13.02 12.57 13.40 4,462,112 12.922 -1.51%
2009-08-04 0 39.85 40.05 40.20 39.75 41.00 2,304,152 93,083,105 40.398 13.15 13.22 13.27 13.12 13.53 6,982,051 13.332 -0.62%
2009-08-03 0 40.10 40.10 40.35 40.00 40.90 1,501,438 60,948,875 40.594 13.23 13.23 13.32 13.20 13.50 4,549,664 13.396 0.25%
2009-07-31 0 40.00 39.85 40.10 39.45 40.75 2,623,231 105,320,407 40.149 13.20 13.15 13.23 13.02 13.45 7,948,926 13.250 1.78%
2009-07-30 0 39.30 39.15 39.40 38.05 40.00 2,394,419 93,748,902 39.153 12.97 12.92 13.00 12.56 13.20 7,255,579 12.921 -0.25%
2009-07-29 0 39.40 39.30 39.40 37.55 41.00 4,043,500 159,497,600 39.445 13.00 12.97 13.00 12.39 13.53 12,252,631 13.017 -0.88%
2009-07-28 0 39.75 39.65 39.95 39.00 40.00 3,892,599 153,989,828 39.560 13.12 13.08 13.18 12.87 13.20 11,795,370 13.055 0.63%
2009-07-27 0 39.50 39.40 39.50 39.05 40.00 3,002,560 118,654,040 39.518 13.04 13.00 13.04 12.89 13.20 9,098,370 13.041 1.15%
2009-07-24 0 39.05 39.00 39.05 38.40 40.00 3,335,162 131,022,536 39.285 12.89 12.87 12.89 12.67 13.20 10,106,222 12.965 -0.76%
2009-07-23 0 39.35 39.65 39.70 38.00 40.30 2,541,500 100,612,408 39.588 12.99 13.08 13.10 12.54 13.30 7,701,264 13.064 3.55%
2009-07-22 0 38.00 38.00 38.45 37.50 39.40 3,388,250 131,176,151 38.715 12.54 12.54 12.69 12.38 13.00 10,267,090 12.776 -1.55%
2009-07-21 0 38.60 38.50 38.60 37.00 39.00 1,817,500 69,612,350 38.301 12.74 12.71 12.74 12.21 12.87 5,507,396 12.640 2.80%
2009-07-20 0 37.55 37.35 37.40 36.35 39.00 4,602,464 173,423,517 37.681 12.39 12.33 12.34 12.00 12.87 13,946,406 12.435 4.60%
2009-07-17 0 35.90 35.90 36.05 35.30 36.30 2,556,500 91,182,693 35.667 11.85 11.85 11.90 11.65 11.98 7,746,717 11.770 2.57%
2009-07-16 0 35.00 35.00 35.10 34.60 35.35 3,620,696 126,880,278 35.043 11.55 11.55 11.58 11.42 11.67 10,971,449 11.565 1.74%
2009-07-15 0 34.40 34.25 34.65 33.95 35.00 3,811,419 130,897,826 34.344 11.35 11.30 11.43 11.20 11.55 11,549,378 11.334 -1.15%
2009-07-14 0 34.80 34.75 34.80 33.70 35.10 2,086,145 71,442,229 34.246 11.48 11.47 11.48 11.12 11.58 6,321,446 11.302 3.73%
2009-07-13 0 33.55 33.55 33.80 33.50 35.45 1,744,564 58,979,440 33.808 11.07 11.07 11.15 11.06 11.70 5,286,385 11.157 -4.96%
2009-07-10 0 35.30 34.50 35.45 33.75 35.45 1,119,932 38,376,158 34.267 11.65 11.39 11.70 11.14 11.70 3,393,623 11.308 3.37%
2009-07-09 0 34.15 34.00 34.20 33.75 34.50 2,100,300 71,454,749 34.021 11.27 11.22 11.29 11.14 11.39 6,364,338 11.227 0.29%
2009-07-08 0 34.05 34.00 34.15 33.60 34.65 3,852,200 131,694,160 34.187 11.24 11.22 11.27 11.09 11.43 11,672,953 11.282 -2.99%
2009-07-07 0 35.10 35.10 35.25 34.70 36.80 2,863,900 102,194,015 35.684 11.58 11.58 11.63 11.45 12.14 8,678,202 11.776 -2.64%
2009-07-06 0 36.05 35.90 36.05 35.15 36.10 1,219,700 43,560,020 35.714 11.90 11.85 11.90 11.60 11.91 3,695,940 11.786 0.56%
2009-07-03 0 35.85 35.65 35.90 33.80 35.85 4,058,200 142,487,760 35.111 11.83 11.76 11.85 11.15 11.83 12,297,175 11.587 1.70%
2009-07-02 0 35.25 35.30 35.35 35.00 36.20 6,613,407 234,838,926 35.510 11.63 11.65 11.67 11.55 11.95 20,039,975 11.719 3.68%
2009-06-30 0 34.00 34.00 34.20 33.65 35.20 5,117,553 174,935,465 34.183 11.22 11.22 11.29 11.10 11.62 15,507,231 11.281 -0.44%
2009-06-29 0 34.15 34.15 34.25 33.60 34.50 2,548,593 87,214,623 34.221 11.27 11.27 11.30 11.09 11.39 7,722,758 11.293 -1.30%
2009-06-26 0 34.60 34.40 34.50 34.40 34.95 3,780,300 130,455,295 34.509 11.42 11.35 11.39 11.35 11.53 11,455,082 11.388 1.02%
2009-06-25 0 34.25 34.10 34.20 33.90 34.75 3,714,062 126,962,494 34.184 11.30 11.25 11.29 11.19 11.47 11,254,367 11.281 0.59%
2009-06-24 0 34.05 33.95 34.20 33.30 34.25 4,027,075 136,165,477 33.813 11.24 11.20 11.29 10.99 11.30 12,202,860 11.158 1.34%
2009-06-23 0 33.60 33.60 33.65 32.05 34.00 2,634,535 87,640,596 33.266 11.09 11.09 11.10 10.58 11.22 7,983,179 10.978 -1.90%
2009-06-22 0 34.25 34.20 34.25 33.65 34.50 7,183,357 245,782,605 34.216 11.30 11.29 11.30 11.10 11.39 21,767,040 11.292 2.24%
2009-06-19 0 33.50 33.50 33.55 32.50 33.75 5,798,291 193,168,093 33.315 11.06 11.06 11.07 10.73 11.14 17,570,007 10.994 4.52%
2009-06-18 0 32.05 32.00 32.10 31.55 33.20 3,720,594 119,754,046 32.187 10.58 10.56 10.59 10.41 10.96 11,274,160 10.622 -2.29%
2009-06-17 0 32.80 32.70 32.85 32.20 33.20 3,215,106 105,340,417 32.764 10.82 10.79 10.84 10.63 10.96 9,742,428 10.813 1.08%
2009-06-16 0 32.45 32.05 32.45 31.55 33.80 4,846,752 156,411,712 32.271 10.71 10.58 10.71 10.41 11.15 14,686,649 10.650 -3.71%
2009-06-15 0 33.70 33.70 33.80 33.15 34.50 3,631,489 122,771,518 33.807 11.12 11.12 11.15 10.94 11.39 11,004,154 11.157 -0.44%
2009-06-12 0 33.85 33.65 33.85 33.60 35.20 4,402,248 151,547,153 34.425 11.17 11.10 11.17 11.09 11.62 13,339,711 11.361 -1.02%
2009-06-11 0 34.20 34.00 34.25 33.50 34.45 3,784,819 128,942,693 34.068 11.29 11.22 11.30 11.06 11.37 11,468,775 11.243 1.33%
2009-06-10 0 33.75 33.70 33.75 33.20 35.15 5,403,500 182,860,125 33.841 11.14 11.12 11.14 10.96 11.60 16,373,709 11.168 1.66%
2009-06-09 0 33.20 33.10 33.15 32.65 35.70 4,660,544 157,951,780 33.891 10.96 10.92 10.94 10.77 11.78 14,122,401 11.184 -5.82%
2009-06-08 0 35.25 35.00 35.45 35.00 36.30 4,615,500 164,006,172 35.534 11.63 11.55 11.70 11.55 11.98 13,985,908 11.727 -2.08%
2009-06-05 0 36.00 35.95 36.00 35.35 36.40 3,449,684 123,629,323 35.838 11.88 11.86 11.88 11.67 12.01 10,453,247 11.827 0.28%
2009-06-04 0 35.90 35.75 35.90 34.80 36.00 8,504,384 301,616,401 35.466 11.85 11.80 11.85 11.48 11.88 25,770,021 11.704 -0.83%
2009-06-03 0 36.20 36.00 36.40 35.05 36.50 9,990,134 360,305,717 36.066 11.95 11.88 12.01 11.57 12.05 30,272,148 11.902 6.16%
2009-06-02 0 34.10 34.40 34.50 34.05 36.90 7,029,200 250,800,806 35.680 11.25 11.35 11.39 11.24 12.18 21,299,912 11.775 -2.99%
2009-06-01 0 35.15 34.75 35.00 32.85 35.90 8,606,154 296,031,394 34.398 11.60 11.47 11.55 10.84 11.85 26,078,405 11.352 7.00%
2009-05-29 0 32.85 32.75 33.00 32.00 33.85 10,857,831 356,400,677 32.824 10.84 10.81 10.89 10.56 11.17 32,901,447 10.832 3.79%
2009-05-27 0 31.65 31.65 32.00 31.10 33.35 14,517,650 469,188,180 32.318 10.44 10.44 10.56 10.26 11.01 43,991,446 10.665 5.15%
2009-05-26 0 30.10 30.25 30.35 29.70 30.90 10,778,500 325,497,415 30.199 9.933 9.983 10.02 9.801 10.20 32,661,058 9.9659 4.33%
2009-05-25 0 28.85 28.80 28.95 28.00 29.25 3,516,950 101,212,803 28.779 9.521 9.504 9.554 9.240 9.653 10,657,077 9.4972 1.94%
2009-05-22 0 28.30 28.20 28.45 27.50 29.15 3,275,034 92,962,839 28.385 9.339 9.306 9.389 9.075 9.620 9,924,022 9.3675 -3.90%
2009-05-21 0 29.45 29.35 29.50 29.10 30.00 2,976,957 87,855,540 29.512 9.719 9.686 9.735 9.603 9.900 9,020,788 9.7392 -2.00%
2009-05-20 0 30.05 29.85 30.05 28.55 30.30 4,887,340 143,967,756 29.457 9.917 9.851 9.917 9.422 9.999 14,809,639 9.7212 1.86%
2009-05-19 0 29.50 29.25 29.45 28.60 29.80 6,103,000 177,311,684 29.053 9.735 9.653 9.719 9.438 9.834 18,493,337 9.5879 5.17%
2009-05-18 0 28.05 28.00 28.10 26.80 28.50 5,593,500 156,597,000 27.996 9.257 9.240 9.273 8.844 9.405 16,949,448 9.2391 1.63%
2009-05-15 0 27.60 27.60 27.75 27.40 28.20 6,165,400 171,431,206 27.805 9.108 9.108 9.158 9.042 9.306 18,682,422 9.1761 0.55%
2009-05-14 0 27.45 27.35 27.60 27.10 28.85 6,955,162 193,174,629 27.774 9.059 9.026 9.108 8.943 9.521 21,075,562 9.1658 -7.73%
2009-05-13 0 29.75 29.60 29.75 28.20 30.05 5,251,471 152,881,029 29.112 9.818 9.768 9.818 9.306 9.917 15,913,030 9.6073 6.25%
2009-05-12 0 28.00 27.95 28.00 27.25 28.80 2,443,577 68,498,441 28.032 9.240 9.224 9.240 8.993 9.504 7,404,538 9.2509 -0.36%
2009-05-11 0 28.10 28.10 28.15 27.00 29.15 4,829,976 136,247,724 28.209 9.273 9.273 9.290 8.910 9.620 14,635,814 9.3092 2.18%
2009-05-08 0 27.50 28.00 28.10 26.40 28.10 5,967,500 162,530,604 27.236 9.075 9.240 9.273 8.712 9.273 18,082,745 8.9882 0.00%
2009-05-07 0 27.50 27.35 27.50 26.80 29.30 6,068,300 166,240,115 27.395 9.075 9.026 9.075 8.844 9.669 18,388,189 9.0406 1.48%
2009-05-06 0 27.10 27.05 27.10 25.85 27.50 4,522,483 119,777,027 26.485 8.943 8.927 8.943 8.531 9.075 13,704,048 8.7403 2.46%
2009-05-05 0 26.45 26.30 26.40 25.75 30.15 13,916,150 378,259,125 27.181 8.729 8.679 8.712 8.498 9.950 42,168,778 8.9701 2.12%
2009-05-04 0 26.30 26.35 26.50 24.15 28.40 6,962,721 181,550,226 26.075 8.547 8.564 8.612 7.849 9.230 21,424,313 8.4740 10.97%
2009-04-30 0 23.70 23.15 23.85 22.00 23.95 6,781,500 155,909,323 22.990 7.702 7.524 7.751 7.150 7.784 20,866,695 7.4717 9.72%
2009-04-29 0 21.60 21.60 21.65 21.00 21.80 4,554,967 98,479,542 21.620 7.020 7.020 7.036 6.825 7.085 14,015,647 7.0264 4.10%
2009-04-28 0 20.75 20.85 20.90 20.20 22.20 5,074,500 106,858,775 21.058 6.744 6.776 6.792 6.565 7.215 15,614,251 6.8437 -4.60%
2009-04-27 0 21.75 21.80 21.85 21.70 24.00 2,686,000 59,981,900 22.331 7.069 7.085 7.101 7.052 7.800 8,264,830 7.2575 -8.03%
2009-04-24 0 23.65 23.70 23.75 23.40 23.90 2,226,060 52,574,829 23.618 7.686 7.702 7.719 7.605 7.767 6,849,593 7.6756 1.94%
2009-04-23 0 23.20 23.20 23.25 22.50 23.40 2,297,328 53,063,694 23.098 7.540 7.540 7.556 7.312 7.605 7,068,885 7.5067 -1.28%
2009-04-22 0 23.50 23.00 23.55 22.70 23.60 5,219,319 121,139,447 23.210 7.637 7.475 7.654 7.377 7.670 16,059,860 7.5430 3.75%
2009-04-21 0 22.65 22.70 22.75 22.05 23.05 4,179,064 94,357,112 22.579 7.361 7.377 7.394 7.166 7.491 12,858,992 7.3378 -3.82%
2009-04-20 0 23.55 23.50 23.55 22.85 24.20 6,546,792 153,142,797 23.392 7.654 7.637 7.654 7.426 7.865 20,144,498 7.6022 -0.63%
2009-04-17 0 23.70 23.65 23.75 23.35 24.50 11,526,188 276,362,169 23.977 7.702 7.686 7.719 7.589 7.962 35,466,114 7.7923 4.41%
2009-04-16 0 22.70 22.75 22.85 22.55 23.75 4,598,450 105,752,263 22.997 7.377 7.394 7.426 7.329 7.719 14,149,444 7.4740 -1.94%
2009-04-15 0 23.15 23.10 23.30 22.80 23.65 3,664,600 85,047,306 23.208 7.524 7.507 7.572 7.410 7.686 11,275,985 7.5423 -2.94%
2009-04-14 0 23.85 23.85 23.95 22.95 25.00 6,348,878 149,616,606 23.566 7.751 7.751 7.784 7.459 8.125 19,535,516 7.6587 3.92%
2009-04-09 0 22.95 22.95 23.00 21.85 23.00 5,956,500 135,873,125 22.811 7.459 7.459 7.475 7.101 7.475 18,328,168 7.4134 3.85%
2009-04-08 0 22.10 21.95 22.10 20.55 22.20 5,469,792 115,935,122 21.196 7.182 7.134 7.182 6.679 7.215 16,830,566 6.8884 0.68%
2009-04-07 0 21.95 21.90 21.95 21.35 22.40 3,989,322 87,743,653 21.995 7.134 7.117 7.134 6.939 7.280 12,275,155 7.1481 -3.73%
2009-04-06 0 22.80 22.45 22.85 22.15 25.80 18,469,371 433,670,918 23.481 7.410 7.296 7.426 7.199 8.385 56,830,308 7.6310 1.11%
2009-04-03 0 22.55 22.50 22.55 20.85 23.00 9,773,500 219,008,775 22.408 7.329 7.312 7.329 6.776 7.475 30,073,088 7.2826 8.41%
2009-04-02 0 20.80 20.70 20.80 19.26 21.00 10,773,752 221,626,213 20.571 6.760 6.727 6.760 6.259 6.825 33,150,866 6.6854 8.00%
2009-04-01 0 19.26 19.30 19.32 18.22 19.70 3,989,480 76,063,616 19.066 6.259 6.272 6.279 5.921 6.402 12,275,641 6.1963 2.99%
2009-03-31 0 18.70 18.70 18.76 17.80 19.00 4,645,500 86,243,892 18.565 6.077 6.077 6.097 5.785 6.175 14,294,217 6.0335 5.65%
2009-03-30 0 17.70 17.70 17.74 17.68 19.12 4,342,858 78,680,957 18.117 5.752 5.752 5.765 5.746 6.214 13,362,987 5.8880 -7.43%
2009-03-27 0 19.12 19.30 19.38 18.86 19.60 6,418,394 122,357,212 19.064 6.214 6.272 6.298 6.129 6.370 19,749,417 6.1955 1.59%
2009-03-26 0 18.82 18.80 18.90 18.10 18.92 4,816,744 90,066,985 18.699 6.116 6.110 6.142 5.882 6.149 14,821,135 6.0769 1.51%
2009-03-25 0 18.54 18.42 18.50 18.30 18.70 4,439,626 82,075,119 18.487 6.025 5.986 6.012 5.947 6.077 13,660,742 6.0081 -1.49%
2009-03-24 0 18.82 18.82 18.84 18.00 18.88 3,899,973 72,500,005 18.590 6.116 6.116 6.123 5.850 6.136 12,000,228 6.0416 4.56%
2009-03-23 0 18.00 17.88 18.00 16.80 18.26 5,334,941 95,034,318 17.814 5.850 5.811 5.850 5.460 5.934 16,415,629 5.7893 8.96%
2009-03-20 0 16.52 16.52 16.80 16.52 17.70 3,628,954 62,554,349 17.238 5.369 5.369 5.460 5.369 5.752 11,166,302 5.6021 -6.14%
2009-03-19 0 17.60 17.56 17.60 16.22 17.98 3,259,706 56,583,835 17.359 5.720 5.707 5.720 5.271 5.843 10,030,125 5.6414 4.76%
2009-03-18 0 16.80 16.76 16.84 15.96 16.80 2,597,000 42,440,390 16.342 5.460 5.447 5.473 5.187 5.460 7,990,976 5.3110 4.87%
2009-03-17 0 16.02 15.92 16.02 15.60 16.16 1,883,611 29,857,975 15.851 5.206 5.174 5.206 5.070 5.252 5,795,876 5.1516 2.04%
2009-03-16 0 15.70 15.62 15.70 15.20 15.76 1,179,095 18,294,087 15.515 5.102 5.076 5.102 4.940 5.122 3,628,079 5.0424 0.13%
2009-03-13 0 15.68 15.68 15.70 15.24 15.72 3,618,300 56,097,980 15.504 5.096 5.096 5.102 4.953 5.109 11,133,520 5.0387 6.23%
2009-03-12 0 14.76 14.76 14.80 14.60 15.08 1,372,500 20,470,450 14.915 4.797 4.797 4.810 4.745 4.901 4,223,186 4.8472 -0.27%
2009-03-11 0 14.80 14.76 14.80 14.50 14.98 4,052,000 59,878,086 14.777 4.810 4.797 4.810 4.712 4.868 12,468,016 4.8025 3.79%
2009-03-10 0 14.26 14.20 14.32 14.16 14.60 2,204,996 31,611,684 14.336 4.634 4.615 4.654 4.602 4.745 6,784,779 4.6592 -1.11%
2009-03-09 0 14.42 14.42 14.62 14.10 14.84 1,699,564 24,860,918 14.628 4.686 4.686 4.751 4.582 4.823 5,229,563 4.7539 -1.10%
2009-03-06 0 14.58 14.50 14.58 14.32 14.78 2,027,375 29,614,101 14.607 4.738 4.712 4.738 4.654 4.803 6,238,239 4.7472 -2.15%
2009-03-05 0 14.90 14.88 14.90 14.72 15.26 2,614,500 39,122,280 14.964 4.842 4.836 4.842 4.784 4.959 8,044,824 4.8630 0.00%
2009-03-04 0 14.90 14.82 14.90 13.78 15.28 2,895,863 41,964,397 14.491 4.842 4.816 4.842 4.478 4.966 8,910,579 4.7095 9.56%
2009-03-03 0 13.60 13.60 13.84 13.18 13.96 2,828,803 38,490,982 13.607 4.420 4.420 4.498 4.283 4.537 8,704,235 4.4221 -0.44%
2009-03-02 0 13.66 13.66 13.70 13.62 14.58 2,472,938 34,208,177 13.833 4.439 4.439 4.452 4.426 4.738 7,609,237 4.4956 -7.45%
2009-02-27 0 14.76 14.72 14.76 14.26 14.76 2,481,821 36,098,974 14.545 4.797 4.784 4.797 4.634 4.797 7,636,570 4.7271 3.22%
2009-02-26 0 14.30 14.30 14.38 14.20 14.60 2,451,695 35,317,615 14.405 4.647 4.647 4.673 4.615 4.745 7,543,873 4.6816 -0.97%
2009-02-25 0 14.44 14.40 14.44 14.14 14.62 4,797,890 69,180,448 14.419 4.693 4.680 4.693 4.595 4.751 14,763,121 4.6860 3.14%
2009-02-24 0 14.00 14.00 14.02 13.62 14.10 6,289,484 86,898,902 13.817 4.550 4.550 4.556 4.426 4.582 19,352,760 4.4903 -2.37%
2009-02-23 0 14.34 14.30 14.34 13.62 14.36 3,584,509 50,239,687 14.016 4.660 4.647 4.660 4.426 4.667 11,029,545 4.5550 4.82%
2009-02-20 0 13.68 13.68 13.80 13.68 14.28 4,112,567 57,169,211 13.901 4.446 4.446 4.485 4.446 4.641 12,654,381 4.5177 -4.60%
2009-02-19 0 14.34 14.34 14.36 14.22 14.60 3,907,376 56,267,741 14.400 4.660 4.660 4.667 4.621 4.745 12,023,007 4.6800 -2.45%
2009-02-18 0 14.70 14.70 14.78 14.34 14.80 5,599,565 81,502,463 14.555 4.777 4.777 4.803 4.660 4.810 17,229,878 4.7303 -3.29%
2009-02-17 0 15.20 15.20 15.22 14.60 16.20 8,621,968 133,357,232 15.467 4.940 4.940 4.946 4.745 5.265 26,529,820 5.0267 -6.17%
2009-02-16 0 16.20 16.20 16.24 16.00 16.80 2,557,558 41,449,637 16.207 5.265 5.265 5.278 5.200 5.460 7,869,613 5.2670 -4.59%
2009-02-13 0 16.98 16.90 16.98 16.88 17.56 1,240,022 21,209,334 17.104 5.518 5.492 5.518 5.486 5.707 3,815,551 5.5587 -3.19%
2009-02-12 0 17.54 17.54 17.56 17.24 17.88 569,559 10,001,239 17.560 5.700 5.700 5.707 5.603 5.811 1,752,535 5.7067 -0.57%
2009-02-11 0 17.64 17.64 17.76 17.32 17.94 1,659,135 29,088,252 17.532 5.733 5.733 5.772 5.629 5.830 5,105,163 5.6978 -2.97%
2009-02-10 0 18.18 18.18 18.30 17.74 18.60 1,587,500 28,888,410 18.197 5.908 5.908 5.947 5.765 6.045 4,884,742 5.9140 0.44%
2009-02-09 0 18.10 18.10 18.24 17.58 18.30 1,458,583 26,272,003 18.012 5.882 5.882 5.928 5.713 5.947 4,488,064 5.8537 2.96%
2009-02-06 0 17.58 17.58 17.66 16.64 17.66 2,899,500 49,992,820 17.242 5.713 5.713 5.739 5.408 5.739 8,921,770 5.6035 6.29%
2009-02-05 0 16.54 16.52 16.54 16.28 16.80 2,716,000 44,930,560 16.543 5.375 5.369 5.375 5.291 5.460 8,357,140 5.3763 -0.72%
2009-02-04 0 16.66 16.64 16.88 16.56 17.30 1,820,349 30,603,042 16.812 5.414 5.408 5.486 5.382 5.622 5,601,219 5.4636 0.12%
2009-02-03 0 16.64 16.64 16.70 16.58 17.50 2,580,413 43,649,686 16.916 5.408 5.408 5.427 5.388 5.687 7,939,938 5.4975 -4.91%
2009-02-02 0 17.50 17.48 17.50 17.32 18.38 2,072,000 36,487,848 17.610 5.687 5.681 5.687 5.629 5.973 6,375,550 5.7231 -5.71%
2009-01-30 0 18.56 18.52 18.56 18.14 19.20 2,588,590 48,050,072 18.562 6.032 6.019 6.032 5.895 6.240 7,965,099 6.0326 -1.28%
2009-01-29 0 18.80 18.60 18.80 18.14 19.20 2,193,884 41,294,249 18.822 6.110 6.045 6.110 5.895 6.240 6,750,587 6.1171 6.82%
2009-01-23 0 17.60 17.56 17.60 17.10 17.80 831,000 14,589,750 17.557 5.720 5.707 5.720 5.557 5.785 2,556,989 5.7058 0.46%
2009-01-22 0 17.52 17.52 17.78 17.52 18.08 322,400 5,715,664 17.728 5.694 5.694 5.778 5.694 5.876 992,026 5.7616 -2.23%
2009-01-21 0 17.92 17.50 17.92 17.50 17.92 2,410,909 42,763,895 17.738 5.824 5.687 5.824 5.687 5.824 7,418,374 5.7646 -3.14%
2009-01-20 0 18.50 18.40 18.50 18.24 19.00 3,123,037 57,966,535 18.561 6.012 5.980 6.012 5.928 6.175 9,609,594 6.0322 -2.12%
2009-01-19 0 18.90 18.80 18.90 18.50 19.30 2,513,437 47,770,529 19.006 6.142 6.110 6.142 6.012 6.272 7,733,853 6.1768 1.61%
2009-01-16 0 18.60 18.54 18.60 17.32 18.62 4,331,850 78,378,173 18.093 6.045 6.025 6.045 5.629 6.051 13,329,115 5.8802 8.27%
2009-01-15 0 17.18 17.18 17.28 16.22 17.38 2,586,390 43,448,229 16.799 5.583 5.583 5.616 5.271 5.648 7,958,329 5.4595 -4.02%
2009-01-14 0 17.90 17.80 17.90 17.00 18.16 5,091,063 88,951,711 17.472 5.817 5.785 5.817 5.525 5.902 15,665,216 5.6783 5.29%
2009-01-13 0 17.00 17.00 17.02 16.90 18.90 5,492,892 96,265,229 17.525 5.525 5.525 5.531 5.492 6.142 16,901,645 5.6956 -10.24%
2009-01-12 0 18.94 18.80 18.94 18.68 21.00 2,295,091 44,143,165 19.234 6.155 6.110 6.155 6.071 6.825 7,062,002 6.2508 -9.59%
2009-01-09 0 20.95 20.70 20.95 20.00 21.00 1,577,000 32,344,479 20.510 6.809 6.727 6.809 6.500 6.825 4,852,434 6.6656 3.97%
2009-01-08 0 20.15 20.15 20.50 20.10 21.00 1,393,041 28,538,661 20.487 6.549 6.549 6.662 6.532 6.825 4,286,391 6.6580 -4.05%
2009-01-07 0 21.00 21.00 21.15 20.85 22.60 6,232,202 132,323,840 21.232 6.825 6.825 6.874 6.776 7.345 19,176,504 6.9003 -2.10%
2009-01-06 0 21.45 21.45 21.50 21.20 22.80 5,723,071 124,738,008 21.796 6.971 6.971 6.987 6.890 7.410 17,609,906 7.0834 0.47%
2009-01-05 0 21.35 21.35 21.50 20.25 21.45 6,552,651 136,670,495 20.857 6.939 6.939 6.987 6.581 6.971 20,162,526 6.7784 6.75%
2009-01-02 0 20.00 19.98 20.00 19.36 21.50 2,060,214 41,841,247 20.309 6.500 6.493 6.500 6.292 6.987 6,339,284 6.6003 -3.15%
2008-12-31 0 20.65 20.60 20.65 18.50 21.40 6,056,281 123,398,773 20.375 6.711 6.695 6.711 6.012 6.955 18,635,194 6.6218 12.23%
2008-12-30 0 18.40 18.38 18.40 18.36 18.78 2,797,160 51,686,309 18.478 5.980 5.973 5.980 5.967 6.103 8,606,869 6.0052 -0.33%
2008-12-29 0 18.46 18.42 18.46 18.00 18.60 1,288,803 23,765,593 18.440 5.999 5.986 5.999 5.850 6.045 3,965,651 5.9929 -1.28%
2008-12-24 0 18.70 18.70 18.80 18.34 18.80 1,167,800 21,737,100 18.614 6.077 6.077 6.110 5.960 6.110 3,593,324 6.0493 0.86%
2008-12-23 0 18.54 18.54 18.80 17.58 20.85 4,213,670 78,074,859 18.529 6.025 6.025 6.110 5.713 6.776 12,965,475 6.0218 -4.92%
2008-12-22 0 19.50 19.18 19.50 18.44 19.54 9,125,006 176,683,418 19.363 6.337 6.233 6.337 5.993 6.350 28,077,670 6.2927 9.55%
2008-12-19 0 17.80 17.80 18.00 16.30 18.50 5,005,064 89,739,638 17.930 5.785 5.785 5.850 5.297 6.012 15,400,596 5.8270 4.83%
2008-12-18 0 16.98 16.96 16.98 16.62 17.50 4,049,900 68,647,430 16.950 5.518 5.512 5.518 5.401 5.687 12,461,554 5.5087 -1.28%
2008-12-17 0 17.20 17.20 17.22 16.72 17.48 4,346,543 74,991,293 17.253 5.590 5.590 5.596 5.434 5.681 13,374,325 5.6071 4.50%
2008-12-16 0 16.46 16.44 16.46 16.06 16.60 4,046,500 66,595,151 16.457 5.349 5.343 5.349 5.219 5.395 12,451,092 5.3485 0.12%
2008-12-15 0 16.44 16.30 16.44 16.10 16.66 2,398,536 39,368,359 16.413 5.343 5.297 5.343 5.232 5.414 7,380,302 5.3342 4.45%
2008-12-12 0 15.74 15.50 15.74 15.02 16.84 5,797,871 93,935,680 16.202 5.115 5.037 5.115 4.881 5.473 17,840,066 5.2654 -6.86%
2008-12-11 0 16.90 16.90 16.98 16.80 17.70 11,472,037 196,177,930 17.101 5.492 5.492 5.518 5.460 5.752 35,299,491 5.5575 2.42%
2008-12-10 0 16.50 16.48 16.50 15.92 16.70 4,239,447 69,466,592 16.386 5.362 5.356 5.362 5.174 5.427 13,044,791 5.3252 1.85%
2008-12-09 0 16.20 16.10 16.20 15.54 16.48 3,879,923 62,564,634 16.125 5.265 5.232 5.265 5.050 5.356 11,938,534 5.2406 3.18%
2008-12-08 0 15.70 15.70 15.76 14.70 15.80 4,928,412 75,224,579 15.263 5.102 5.102 5.122 4.777 5.135 15,164,738 4.9605 7.83%
2008-12-05 0 14.56 14.56 14.90 14.56 14.98 1,834,876 27,100,735 14.770 4.732 4.732 4.842 4.732 4.868 5,645,919 4.8001 -0.27%
2008-12-04 0 14.60 14.60 14.72 14.24 15.54 2,922,683 43,286,977 14.811 4.745 4.745 4.784 4.628 5.050 8,993,104 4.8134 -4.45%
2008-12-03 0 15.28 15.26 15.28 15.26 15.80 2,382,394 36,873,808 15.478 4.966 4.959 4.966 4.959 5.135 7,330,633 5.0301 -3.29%
2008-12-02 0 15.80 15.54 15.80 15.06 16.00 1,916,908 29,618,759 15.451 5.135 5.050 5.135 4.894 5.200 5,898,331 5.0215 -6.18%
2008-12-01 0 16.84 16.82 16.84 16.28 17.06 2,941,251 49,451,628 16.813 5.473 5.466 5.473 5.291 5.544 9,050,238 5.4641 -1.52%
2008-11-28 0 17.10 16.90 17.10 15.68 17.70 7,884,380 130,176,003 16.511 5.557 5.492 5.557 5.096 5.752 24,260,260 5.3658 7.28%
2008-11-27 0 15.94 15.78 15.94 14.02 16.26 14,849,342 232,621,878 15.665 5.180 5.128 5.180 4.556 5.284 45,691,468 5.0911 15.51%
2008-11-26 0 13.80 13.60 13.80 12.12 13.86 8,151,444 108,050,369 13.255 4.485 4.420 4.485 3.939 4.504 25,082,017 4.3079 14.05%
2008-11-25 0 12.10 12.10 12.24 11.90 12.80 6,022,622 74,515,915 12.373 3.932 3.932 3.978 3.867 4.160 18,531,625 4.0210 0.50%
2008-11-24 0 12.04 12.00 12.04 11.74 12.44 2,439,235 29,354,800 12.034 3.913 3.900 3.913 3.815 4.043 7,505,533 3.9111 -1.31%
2008-11-21 0 12.20 12.20 12.22 11.02 12.40 5,135,683 60,160,659 11.714 3.965 3.965 3.971 3.581 4.030 15,802,511 3.8070 3.39%
2008-11-20 0 11.80 11.60 11.80 11.00 11.86 4,353,351 50,611,422 11.626 3.835 3.770 3.835 3.575 3.854 13,395,274 3.7783 -2.32%
2008-11-19 0 12.08 12.08 12.10 11.64 12.50 5,365,943 64,532,759 12.026 3.926 3.926 3.932 3.783 4.062 16,511,022 3.9085 -0.98%
2008-11-18 0 12.20 12.20 12.24 11.96 12.46 5,563,352 67,893,083 12.204 3.965 3.965 3.978 3.887 4.049 17,118,450 3.9661 -0.81%
2008-11-17 0 12.30 12.28 12.30 11.30 12.60 6,132,500 73,540,369 11.992 3.997 3.991 3.997 3.672 4.095 18,869,720 3.8973 0.00%
2008-11-14 0 12.30 12.30 12.44 12.28 14.20 7,162,972 92,584,922 12.925 3.997 3.997 4.043 3.991 4.615 22,040,485 4.2007 -8.62%
2008-11-13 0 13.46 13.32 13.46 12.90 13.74 4,579,914 60,558,188 13.223 4.374 4.329 4.374 4.192 4.465 14,092,409 4.2972 -8.93%
2008-11-12 0 14.78 14.66 14.78 14.14 15.08 2,557,734 37,230,188 14.556 4.803 4.764 4.803 4.595 4.901 7,870,155 4.7306 -0.54%
2008-11-11 0 14.86 14.74 14.86 14.40 15.08 4,074,703 60,238,216 14.783 4.829 4.790 4.829 4.680 4.901 12,537,873 4.8045 -4.13%
2008-11-10 0 15.50 15.46 15.58 15.36 15.96 5,269,000 82,013,540 15.565 5.037 5.024 5.063 4.992 5.187 16,212,728 5.0586 2.11%
2008-11-07 0 15.18 15.18 15.24 14.80 16.10 6,088,240 93,193,051 15.307 4.933 4.933 4.953 4.810 5.232 18,733,532 4.9747 -9.32%
2008-11-06 0 16.74 16.74 17.00 16.68 19.00 3,208,000 55,817,490 17.399 5.440 5.440 5.525 5.421 6.175 9,871,025 5.6547 -12.36%
2008-11-05 0 19.10 19.10 19.24 18.20 19.80 6,785,095 129,823,060 19.134 6.207 6.207 6.253 5.915 6.435 20,877,757 6.2182 8.03%
2008-11-04 0 17.68 17.64 17.68 17.40 18.70 2,580,774 46,410,340 17.983 5.746 5.733 5.746 5.655 6.077 7,941,049 5.8444 -5.66%
2008-11-03 0 18.74 18.66 18.74 18.14 19.38 4,055,529 76,174,930 18.783 6.090 6.064 6.090 5.895 6.298 12,478,874 6.1043 -0.74%
2008-10-31 0 18.88 18.48 18.88 17.10 19.18 5,442,362 99,132,361 18.215 6.136 6.006 6.136 5.557 6.233 16,746,164 5.9197 7.39%
2008-10-30 0 17.58 17.30 17.58 15.54 18.40 4,217,603 70,264,107 16.660 5.713 5.622 5.713 5.050 5.980 12,977,577 5.4143 10.84%
2008-10-29 0 15.86 15.80 15.86 15.32 17.40 2,484,357 40,820,805 16.431 5.154 5.135 5.154 4.979 5.655 7,644,374 5.3400 -0.25%
2008-10-28 0 15.90 15.90 16.48 12.20 17.72 5,649,258 81,912,623 14.500 5.167 5.167 5.356 3.965 5.759 17,382,783 4.7123 2.85%
2008-10-27 0 15.46 15.38 15.46 15.00 18.12 2,296,222 39,202,712 17.073 5.024 4.998 5.024 4.875 5.889 7,065,482 5.5485 -17.77%
2008-10-24 0 18.80 18.58 18.80 18.52 20.40 11,250,161 224,721,797 19.975 6.110 6.038 6.110 6.019 6.630 34,616,778 6.4917 -7.84%
2008-10-23 0 20.40 20.30 20.75 19.72 21.15 4,271,742 86,391,059 20.224 6.630 6.597 6.744 6.409 6.874 13,144,162 6.5726 -1.21%
2008-10-22 0 20.65 20.50 20.65 20.00 22.25 1,861,867 38,834,696 20.858 6.711 6.662 6.711 6.500 7.231 5,728,970 6.7787 -10.61%
2008-10-21 0 23.10 22.50 23.10 21.90 23.75 2,093,899 47,512,827 22.691 7.507 7.312 7.507 7.117 7.719 6,442,933 7.3744 4.05%
2008-10-20 0 22.20 22.20 22.50 20.00 22.50 2,433,593 51,814,346 21.291 7.215 7.215 7.312 6.500 7.312 7,488,173 6.9195 10.45%
2008-10-17 0 20.10 20.10 20.20 19.80 21.80 1,805,747 37,272,588 20.641 6.532 6.532 6.565 6.435 7.085 5,556,289 6.7082 0.50%
2008-10-16 0 20.00 20.00 20.50 19.56 20.75 2,518,218 50,659,747 20.117 6.500 6.500 6.662 6.357 6.744 7,748,564 6.5380 -7.19%
2008-10-15 0 21.55 21.55 21.70 20.20 23.20 3,133,384 67,758,525 21.625 7.004 7.004 7.052 6.565 7.540 9,641,432 7.0278 -7.11%
2008-10-14 0 23.20 22.95 23.20 21.40 24.15 5,543,016 126,943,874 22.902 7.540 7.459 7.540 6.955 7.849 17,055,876 7.4428 16.58%
2008-10-13 0 19.90 19.90 19.98 19.34 20.60 5,417,765 106,467,410 19.652 6.467 6.467 6.493 6.285 6.695 16,670,479 6.3866 6.08%
2008-10-10 0 18.76 18.76 19.48 18.30 19.90 6,475,109 128,275,768 19.811 6.097 6.097 6.331 5.947 6.467 19,923,929 6.4383 -10.67%
2008-10-09 0 21.00 21.00 21.20 20.05 21.10 5,266,924 108,488,259 20.598 6.825 6.825 6.890 6.516 6.857 16,206,340 6.6942 3.96%
2008-10-08 0 20.20 20.20 20.30 20.05 22.00 6,356,193 131,172,318 20.637 6.565 6.565 6.597 6.516 7.150 19,558,024 6.7068 -9.62%
2008-10-06 0 22.35 21.90 22.35 21.70 23.00 4,387,195 98,682,050 22.493 7.264 7.117 7.264 7.052 7.475 13,499,412 7.3101 -3.87%
2008-10-03 0 23.25 23.25 23.30 22.65 23.85 2,451,966 57,251,824 23.349 7.556 7.556 7.572 7.361 7.751 7,544,706 7.5883 -5.10%
2008-10-02 0 24.50 24.10 24.50 22.60 25.50 9,080,526 212,398,501 23.391 7.962 7.832 7.962 7.345 8.287 27,940,805 7.6017 -0.81%
2008-09-30 0 24.70 24.50 24.70 23.00 25.30 3,882,432 94,121,455 24.243 8.027 7.962 8.027 7.475 8.222 11,946,254 7.8787 -1.20%
2008-09-29 0 25.00 25.00 25.35 24.95 28.40 3,887,493 100,524,229 25.858 8.125 8.125 8.239 8.109 9.230 11,961,827 8.4038 -11.35%
2008-09-26 0 28.20 28.10 28.20 27.70 29.10 2,894,350 81,666,999 28.216 9.165 9.132 9.165 9.002 9.457 8,905,923 9.1700 1.44%
2008-09-25 0 27.80 26.80 27.80 25.00 28.20 1,765,500 47,820,074 27.086 9.035 8.710 9.035 8.125 9.165 5,432,449 8.8027 7.96%
2008-09-24 0 25.75 25.75 25.80 24.95 27.90 8,481,860 222,163,026 26.193 8.369 8.369 8.385 8.109 9.067 26,098,708 8.5124 -8.04%
2008-09-23 0 28.00 28.00 28.55 28.00 30.30 4,311,638 125,068,718 29.007 9.100 9.100 9.279 9.100 9.847 13,266,923 9.4271 -7.74%
2008-09-22 0 30.35 30.35 31.60 29.90 31.60 3,815,200 116,325,088 30.490 9.863 9.863 10.27 9.717 10.27 11,739,381 9.9090 1.34%
2008-09-19 0 29.95 29.80 29.95 28.75 30.10 7,645,731 224,983,625 29.426 9.733 9.685 9.733 9.344 9.782 23,525,936 9.5632 8.51%
2008-09-18 0 27.60 27.60 28.00 24.95 29.90 7,575,759 211,479,779 27.915 8.970 8.970 9.100 8.109 9.717 23,310,632 9.0722 -11.40%
2008-09-17 0 31.15 31.10 31.15 30.50 31.30 3,761,833 116,427,070 30.950 10.12 10.11 10.12 9.912 10.17 11,575,171 10.058 2.13%
2008-09-16 0 30.50 30.35 30.50 29.95 31.30 4,589,150 139,634,904 30.427 9.912 9.863 9.912 9.733 10.17 14,120,828 9.8886 -1.61%
2008-09-12 0 31.00 31.00 31.05 30.60 32.50 4,383,580 136,122,198 31.053 10.07 10.07 10.09 9.945 10.56 13,488,288 10.092 0.00%
2008-09-11 0 31.00 30.90 31.00 30.80 31.60 3,396,633 105,252,865 30.987 10.07 10.04 10.07 10.01 10.27 10,451,450 10.071 -2.52%
2008-09-10 0 31.80 31.80 32.30 31.80 32.90 4,546,337 147,799,404 32.510 10.33 10.33 10.50 10.33 10.69 13,989,092 10.565 -6.19%
2008-09-09 0 33.90 33.70 33.90 33.70 34.80 2,922,245 100,037,469 34.233 11.02 10.95 11.02 10.95 11.31 8,991,756 11.125 -3.42%
2008-09-08 0 35.10 35.10 35.50 34.70 36.30 2,483,981 87,393,691 35.183 11.41 11.41 11.54 11.28 11.80 7,643,217 11.434 1.74%
2008-09-05 0 34.50 34.50 34.80 34.50 35.40 2,153,166 75,243,932 34.946 11.21 11.21 11.31 11.21 11.50 6,625,298 11.357 -4.17%
2008-09-04 0 36.00 36.00 36.30 35.20 36.65 1,313,907 47,530,405 36.175 11.70 11.70 11.80 11.44 11.91 4,042,896 11.757 0.84%
2008-09-03 0 35.70 35.70 35.75 35.50 36.30 1,147,500 41,152,275 35.863 11.60 11.60 11.62 11.54 11.80 3,530,861 11.655 -0.56%
2008-09-02 0 35.90 35.90 36.00 35.50 37.40 645,500 23,174,600 35.902 11.67 11.67 11.70 11.54 12.15 1,986,205 11.668 -2.18%
2008-09-01 0 36.70 36.55 36.70 35.15 37.05 3,629,999 129,545,167 35.687 11.93 11.88 11.93 11.42 12.04 11,169,517 11.598 -1.61%
2008-08-29 0 37.60 37.20 37.60 36.00 37.70 2,067,040 76,847,354 37.177 12.12 11.99 12.12 11.61 12.15 6,411,443 11.986 3.58%
2008-08-28 0 36.30 36.05 36.30 34.50 36.80 3,641,419 128,574,732 35.309 11.70 11.62 11.70 11.12 11.86 11,294,775 11.384 4.61%
2008-08-27 0 34.70 34.60 34.70 33.90 34.70 2,045,271 69,748,549 34.102 11.19 11.15 11.19 10.93 11.19 6,343,921 10.995 2.81%
2008-08-26 0 33.75 33.75 34.00 33.45 34.70 5,729,263 193,788,303 33.824 10.88 10.88 10.96 10.78 11.19 17,770,747 10.905 -3.85%
2008-08-25 0 35.10 35.10 35.20 34.80 35.80 977,327 34,340,909 35.138 11.32 11.32 11.35 11.22 11.54 3,031,425 11.328 1.01%
2008-08-21 0 34.75 34.50 34.75 34.50 35.10 2,680,564 93,327,702 34.816 11.20 11.12 11.20 11.12 11.32 8,314,442 11.225 -1.28%
2008-08-20 0 35.20 35.05 35.20 34.95 36.30 4,067,452 144,436,957 35.510 11.35 11.30 11.35 11.27 11.70 12,616,223 11.449 0.43%
2008-08-19 0 35.05 35.00 35.50 35.00 37.50 5,497,553 197,436,102 35.913 11.30 11.28 11.45 11.28 12.09 17,052,040 11.578 -6.53%
2008-08-18 0 37.50 37.30 37.50 37.20 38.45 1,533,500 57,582,250 37.550 12.09 12.03 12.09 11.99 12.40 4,756,535 12.106 -0.53%
2008-08-15 0 37.70 37.50 37.70 37.15 38.60 2,044,000 77,162,610 37.751 12.15 12.09 12.15 11.98 12.44 6,339,979 12.171 -0.79%
2008-08-14 0 38.00 38.00 38.50 37.55 39.85 2,034,301 77,777,582 38.233 12.25 12.25 12.41 12.11 12.85 6,309,895 12.326 -1.04%
2008-08-13 0 38.40 37.80 38.40 37.40 39.60 3,623,673 139,194,507 38.413 12.38 12.19 12.38 12.06 12.77 11,239,731 12.384 -4.48%
2008-08-12 0 40.20 40.00 40.20 39.90 42.00 1,708,753 69,426,144 40.630 12.96 12.90 12.96 12.86 13.54 5,300,126 13.099 0.63%
2008-08-11 0 39.95 39.60 39.95 39.45 41.05 2,362,528 94,421,783 39.966 12.88 12.77 12.88 12.72 13.23 7,327,973 12.885 -1.48%
2008-08-08 0 40.55 40.00 40.55 39.75 41.00 1,058,723 42,555,356 40.195 13.07 12.90 13.07 12.82 13.22 3,283,895 12.959 1.37%
2008-08-07 0 40.00 40.00 40.30 38.60 41.20 1,587,500 63,487,608 39.992 12.90 12.90 12.99 12.44 13.28 4,924,030 12.893 1.52%
2008-08-05 0 39.40 39.40 39.50 39.05 40.80 3,830,390 151,258,852 39.489 12.70 12.70 12.73 12.59 13.15 11,880,916 12.731 -3.90%
2008-08-04 0 41.00 41.00 41.40 40.35 41.55 2,313,500 94,902,894 41.021 13.22 13.22 13.35 13.01 13.40 7,175,901 13.225 -2.84%
2008-08-01 0 42.20 41.55 42.20 40.50 42.20 1,674,599 68,999,494 41.204 13.61 13.40 13.61 13.06 13.61 5,194,189 13.284 1.20%
2008-07-31 0 41.70 41.65 41.70 40.60 42.00 2,501,501 103,488,488 41.371 13.44 13.43 13.44 13.09 13.54 7,759,033 13.338 4.12%
2008-07-30 0 40.05 40.05 40.10 39.55 40.40 979,523 39,189,679 40.009 12.91 12.91 12.93 12.75 13.02 3,038,236 12.899 2.69%
2008-07-29 0 39.00 39.00 39.10 38.10 39.80 2,685,975 105,356,939 39.225 12.57 12.57 12.61 12.28 12.83 8,331,225 12.646 -1.52%
2008-07-28 0 39.60 39.30 39.60 38.55 40.10 1,004,910 39,529,230 39.336 12.77 12.67 12.77 12.43 12.93 3,116,980 12.682 0.76%
2008-07-25 0 39.30 39.20 39.30 38.85 40.25 5,009,348 196,859,575 39.298 12.67 12.64 12.67 12.53 12.98 15,537,750 12.670 -5.07%
2008-07-24 0 41.40 41.25 41.40 41.15 41.80 2,285,550 94,467,226 41.332 13.35 13.30 13.35 13.27 13.48 7,089,207 13.326 0.98%
2008-07-23 0 41.00 40.85 41.00 39.00 42.45 4,671,536 190,437,540 40.766 13.22 13.17 13.22 12.57 13.69 14,489,941 13.143 6.49%
2008-07-22 0 38.50 38.30 38.50 36.50 38.50 2,372,000 89,072,680 37.552 12.41 12.35 12.41 11.77 12.41 7,357,353 12.107 5.19%
2008-07-21 0 36.60 36.60 36.85 35.00 37.00 3,931,226 141,727,639 36.052 11.80 11.80 11.88 11.28 11.93 12,193,684 11.623 5.93%
2008-07-18 0 34.55 34.55 35.15 34.20 35.70 3,237,786 113,244,653 34.976 11.14 11.14 11.33 11.03 11.51 10,042,806 11.276 0.44%
2008-07-17 0 34.40 34.40 34.80 34.00 36.65 6,571,573 231,331,877 35.202 11.09 11.09 11.22 10.96 11.82 20,383,382 11.349 0.00%
2008-07-16 0 34.40 34.40 34.70 34.25 35.60 4,204,702 147,336,527 35.041 11.09 11.09 11.19 11.04 11.48 13,041,938 11.297 -4.58%
2008-07-15 0 36.05 36.05 36.10 36.00 38.70 3,350,157 122,984,332 36.710 11.62 11.62 11.64 11.61 12.48 10,391,352 11.835 -6.61%
2008-07-14 0 38.60 38.60 38.90 38.60 40.25 2,182,372 85,562,817 39.206 12.44 12.44 12.54 12.44 12.98 6,769,174 12.640 -3.98%
2008-07-11 0 40.20 40.10 40.20 38.80 40.50 3,007,286 118,723,598 39.479 12.96 12.93 12.96 12.51 13.06 9,327,852 12.728 1.52%
2008-07-10 0 39.60 39.60 39.80 38.95 40.20 4,085,100 161,566,022 39.550 12.77 12.77 12.83 12.56 12.96 12,670,963 12.751 -1.49%
2008-07-09 0 40.20 40.10 40.20 39.80 40.75 3,848,002 154,721,555 40.208 12.96 12.93 12.96 12.83 13.14 11,935,544 12.963 1.64%
2008-07-08 0 39.55 39.50 39.55 39.15 40.95 5,264,165 208,570,733 39.621 12.75 12.73 12.75 12.62 13.20 16,328,128 12.774 -4.93%
2008-07-07 0 41.60 41.60 42.05 40.90 42.95 3,544,000 150,108,216 42.356 13.41 13.41 13.56 13.19 13.85 10,992,605 13.655 2.46%
2008-07-04 0 40.60 40.60 40.70 38.05 41.00 2,188,502 87,851,079 40.142 13.09 13.09 13.12 12.27 13.22 6,788,188 12.942 2.78%
2008-07-03 0 39.50 39.40 39.50 38.40 40.05 3,267,858 128,301,330 39.262 12.73 12.70 12.73 12.38 12.91 10,136,081 12.658 0.00%
2008-07-02 0 39.50 39.50 39.55 38.85 41.60 2,886,281 115,622,392 40.059 12.73 12.73 12.75 12.53 13.41 8,952,525 12.915 -3.54%
2008-06-30 0 40.95 40.60 40.95 40.10 42.50 4,497,811 184,177,203 40.948 13.20 13.09 13.20 12.93 13.70 13,951,089 13.202 -2.03%
2008-06-27 0 41.80 41.55 41.80 40.95 42.95 2,878,863 121,211,223 42.104 13.48 13.40 13.48 13.20 13.85 8,929,516 13.574 -1.65%
2008-06-26 0 42.50 42.45 42.50 42.10 44.85 2,937,852 126,104,642 42.924 13.70 13.69 13.70 13.57 14.46 9,112,485 13.839 -5.13%
2008-06-25 0 44.80 44.65 44.80 43.30 45.50 1,646,500 72,871,077 44.258 14.44 14.40 14.44 13.96 14.67 5,107,033 14.269 4.92%
2008-06-24 0 42.70 42.70 43.00 42.60 45.80 2,496,700 108,710,037 43.541 13.77 13.77 13.86 13.73 14.77 7,744,141 14.038 -4.15%
2008-06-23 0 44.55 44.50 44.55 43.80 46.00 2,692,073 119,895,707 44.537 14.36 14.35 14.36 14.12 14.83 8,350,140 14.359 -3.15%
2008-06-20 0 46.00 46.00 46.25 45.80 47.50 1,203,597 56,051,863 46.570 14.83 14.83 14.91 14.77 15.31 3,733,258 15.014 -2.23%
2008-06-19 0 47.05 47.05 47.60 46.75 47.80 1,180,043 55,536,025 47.063 15.17 15.17 15.35 15.07 15.41 3,660,199 15.173 -3.59%
2008-06-18 0 48.80 48.75 48.80 46.35 49.10 2,335,521 111,047,141 47.547 15.73 15.72 15.73 14.94 15.83 7,244,204 15.329 1.67%
2008-06-17 0 48.00 47.70 48.00 47.20 48.70 1,828,271 86,902,198 47.532 15.48 15.38 15.48 15.22 15.70 5,670,841 15.324 1.27%
2008-06-16 0 47.40 47.35 47.40 46.60 48.20 1,929,800 91,349,050 47.336 15.28 15.27 15.28 15.02 15.54 5,985,759 15.261 1.94%
2008-06-13 0 46.50 46.25 46.50 46.00 46.80 1,299,169 60,402,430 46.493 14.99 14.91 14.99 14.83 15.09 4,029,699 14.989 0.00%
2008-06-12 0 46.50 46.35 46.50 45.60 47.00 4,782,500 222,287,460 46.479 14.99 14.94 14.99 14.70 15.15 14,834,124 14.985 -5.20%
2008-06-11 0 49.05 49.05 49.40 49.00 50.50 5,467,628 271,439,013 49.645 15.81 15.81 15.93 15.80 16.28 16,959,220 16.005 -4.76%
2008-06-10 0 51.50 51.50 51.75 50.90 51.90 1,786,874 92,109,119 51.548 16.60 16.60 16.68 16.41 16.73 5,542,438 16.619 -3.56%
2008-06-06 0 53.40 53.40 53.50 53.00 54.80 1,004,319 54,094,159 53.862 17.22 17.22 17.25 17.09 17.67 3,115,147 17.365 0.75%
2008-06-05 0 53.00 53.00 53.75 52.40 55.00 1,219,000 65,069,200 53.379 17.09 17.09 17.33 16.89 17.73 3,781,034 17.209 -1.40%
2008-06-04 0 53.75 53.75 54.30 52.25 55.80 943,841 50,678,417 53.694 17.33 17.33 17.51 16.85 17.99 2,927,560 17.311 -1.19%
2008-06-03 0 54.40 53.60 54.40 52.80 55.00 1,285,735 69,129,040 53.766 17.54 17.28 17.54 17.02 17.73 3,988,030 17.334 -0.27%
2008-06-02 0 54.55 54.55 54.60 53.30 54.85 812,034 44,111,605 54.322 17.59 17.59 17.60 17.18 17.68 2,518,727 17.513 2.25%
2008-05-30 0 53.35 53.15 53.35 52.10 54.10 2,916,182 154,530,592 52.991 17.20 17.14 17.20 16.80 17.44 9,045,270 17.084 3.19%
2008-05-29 0 51.70 51.55 51.70 51.20 53.85 1,782,148 93,477,550 52.452 16.67 16.62 16.67 16.51 17.36 5,527,779 16.911 -1.05%
2008-05-28 0 52.25 52.25 53.25 52.25 55.05 1,395,552 73,904,853 52.957 16.85 16.85 17.17 16.85 17.75 4,328,655 17.073 -0.48%
2008-05-27 0 52.50 52.45 52.50 50.70 52.80 1,045,448 54,845,316 52.461 16.93 16.91 16.93 16.35 17.02 3,242,719 16.913 2.44%
2008-05-26 0 51.25 51.00 51.25 50.50 51.40 2,448,374 125,540,924 51.275 16.52 16.44 16.52 16.28 16.57 7,594,246 16.531 -0.68%
2008-05-23 0 51.60 51.60 51.65 50.60 52.10 1,036,093 53,323,931 51.466 16.64 16.64 16.65 16.31 16.80 3,213,702 16.593 2.18%
2008-05-22 0 50.50 50.35 50.50 50.30 51.80 2,954,407 150,989,714 51.107 16.28 16.23 16.28 16.22 16.70 9,163,835 16.477 -1.94%
2008-05-21 0 51.50 51.40 51.50 51.45 53.20 1,266,264 65,918,690 52.058 16.60 16.57 16.60 16.59 17.15 3,927,635 16.783 -2.46%
2008-05-20 0 52.80 52.55 52.80 52.10 54.50 2,791,533 148,016,562 53.023 17.02 16.94 17.02 16.80 17.57 8,658,640 17.095 -2.49%
2008-05-19 0 54.15 54.05 54.35 53.65 58.20 738,966 40,170,503 54.360 17.46 17.43 17.52 17.30 18.76 2,292,088 17.526 0.28%
2008-05-16 0 54.00 53.80 54.00 53.60 55.00 2,880,480 155,854,189 54.107 17.41 17.35 17.41 17.28 17.73 8,934,531 17.444 0.00%
2008-05-15 0 54.00 54.00 54.05 54.00 55.55 2,602,490 141,119,595 54.225 17.41 17.41 17.43 17.41 17.91 8,072,276 17.482 -0.09%
2008-05-14 0 54.05 54.00 54.40 53.05 55.00 905,739 48,981,380 54.079 17.43 17.41 17.54 17.10 17.73 2,809,377 17.435 -1.55%
2008-05-13 0 54.90 54.90 54.95 52.50 55.50 2,548,887 138,226,941 54.230 17.70 17.70 17.72 16.93 17.89 7,906,013 17.484 2.52%
2008-05-09 0 53.55 53.50 53.55 53.50 54.50 3,058,112 163,645,784 53.512 17.26 17.25 17.26 17.25 17.57 9,485,502 17.252 -0.28%
2008-05-08 0 53.70 53.70 53.85 52.55 55.00 4,245,438 229,198,916 53.987 17.31 17.31 17.36 16.94 17.73 13,168,291 17.405 -4.36%
2008-05-07 0 56.15 56.25 56.35 55.80 56.80 3,607,919 202,817,830 56.215 18.10 18.13 18.17 17.99 18.31 11,190,866 18.124 -0.44%
2008-05-06 0 56.40 56.40 56.45 55.50 56.80 3,496,608 197,263,476 56.416 18.18 18.18 18.20 17.89 18.31 10,845,607 18.188 -1.83%
2008-05-05 0 57.45 57.20 57.45 55.25 58.85 4,324,313 245,890,530 56.862 18.52 18.44 18.52 17.81 18.97 13,412,942 18.332 3.33%
2008-05-02 0 55.60 55.30 55.60 53.80 55.75 4,697,232 257,925,530 54.910 17.93 17.83 17.93 17.35 17.97 14,569,644 17.703 5.40%
2008-04-30 0 52.75 52.50 52.95 52.10 55.00 6,317,120 335,276,392 53.074 17.01 16.93 17.07 16.80 17.73 19,594,133 17.111 0.48%
2008-04-29 0 52.50 52.10 52.50 50.90 52.70 3,469,930 181,582,120 52.330 16.93 16.80 16.93 16.41 16.99 10,762,858 16.871 4.17%
2008-04-28 0 51.05 51.05 51.50 50.60 53.80 3,671,091 189,592,264 51.645 16.25 16.25 16.39 16.11 17.12 11,533,663 16.438 0.10%
2008-04-25 0 51.00 50.95 51.00 49.30 51.25 4,571,985 231,644,574 50.666 16.23 16.22 16.23 15.69 16.31 14,364,050 16.127 3.34%
2008-04-24 0 49.35 49.35 49.50 47.80 50.60 11,108,039 550,027,105 49.516 15.71 15.71 15.76 15.21 16.11 34,898,722 15.761 3.35%
2008-04-23 0 47.75 48.20 48.25 47.35 48.85 1,998,000 96,244,181 48.170 15.20 15.34 15.36 15.07 15.55 6,277,224 15.332 -0.93%
2008-04-22 0 48.20 48.20 48.30 47.20 48.85 4,539,038 219,260,550 48.306 15.34 15.34 15.37 15.02 15.55 14,260,539 15.375 0.31%
2008-04-21 0 48.05 48.00 48.05 47.40 48.45 3,347,500 161,133,813 48.136 15.29 15.28 15.29 15.09 15.42 10,517,020 15.321 3.33%
2008-04-18 0 46.50 46.50 47.05 46.20 47.95 2,369,500 110,848,979 46.782 14.80 14.80 14.98 14.71 15.26 7,444,385 14.890 0.43%
2008-04-17 0 46.30 46.00 46.45 44.40 47.20 5,134,722 236,087,445 45.979 14.74 14.64 14.78 14.13 15.02 16,132,031 14.635 5.71%
2008-04-16 0 43.80 43.50 43.80 41.70 45.05 4,422,398 194,181,899 43.909 13.94 13.85 13.94 13.27 14.34 13,894,085 13.976 -0.45%
2008-04-15 0 44.00 44.00 44.15 43.00 45.00 4,006,094 175,813,181 43.886 14.00 14.00 14.05 13.69 14.32 12,586,160 13.969 -0.45%
2008-04-14 0 44.20 44.15 44.75 43.95 45.30 2,011,000 89,710,525 44.610 14.07 14.05 14.24 13.99 14.42 6,318,067 14.199 -3.60%
2008-04-11 0 45.85 45.85 46.00 45.30 47.10 2,311,361 107,044,228 46.312 14.59 14.59 14.64 14.42 14.99 7,261,727 14.741 0.00%
2008-04-10 0 45.85 45.85 46.50 45.75 48.15 1,780,400 83,699,684 47.012 14.59 14.59 14.80 14.56 15.33 5,593,578 14.964 -2.45%
2008-04-09 0 47.00 47.00 47.25 46.15 48.80 1,905,310 90,423,403 47.459 14.96 14.96 15.04 14.69 15.53 5,986,015 15.106 -3.79%
2008-04-08 0 48.85 48.85 49.50 47.60 50.50 1,504,214 73,749,962 49.029 15.55 15.55 15.76 15.15 16.07 4,725,870 15.606 -0.51%
2008-04-07 0 49.10 48.35 49.20 48.20 51.00 2,782,894 137,677,141 49.473 15.63 15.39 15.66 15.34 16.23 8,743,167 15.747 0.20%
2008-04-03 0 49.00 48.55 49.00 48.20 51.00 3,367,502 168,667,659 50.087 15.60 15.45 15.60 15.34 16.23 10,579,862 15.942 2.73%
2008-04-02 0 47.70 47.45 47.70 46.85 48.30 3,679,033 174,658,295 47.474 15.18 15.10 15.18 14.91 15.37 11,558,615 15.111 3.58%
2008-04-01 0 46.05 45.75 46.10 45.30 48.30 2,416,531 111,319,788 46.066 14.66 14.56 14.67 14.42 15.37 7,592,145 14.662 -1.81%
2008-03-31 0 46.90 46.70 46.90 46.30 48.80 2,658,260 124,979,341 47.015 14.93 14.86 14.93 14.74 15.53 8,351,598 14.965 -2.29%
2008-03-28 0 48.00 47.90 48.10 44.70 48.75 2,966,500 140,799,734 47.463 15.28 15.25 15.31 14.23 15.52 9,320,012 15.107 5.84%
2008-03-27 0 45.35 45.00 45.35 44.40 45.75 2,081,036 93,793,314 45.070 14.43 14.32 14.43 14.13 14.56 6,538,102 14.346 -1.95%
2008-03-26 0 46.25 46.15 46.25 43.45 47.20 3,797,177 170,955,084 45.022 14.72 14.69 14.72 13.83 15.02 11,929,795 14.330 3.01%
2008-03-25 0 44.90 44.95 45.00 38.30 45.50 4,634,330 193,248,552 41.699 14.29 14.31 14.32 12.19 14.48 14,559,923 13.273 15.28%
2008-03-20 0 38.95 38.75 38.95 38.00 40.60 3,670,000 145,530,482 39.654 12.40 12.33 12.40 12.10 12.92 11,530,236 12.622 -7.15%
2008-03-19 0 41.95 41.95 42.00 40.00 43.70 5,005,411 209,464,138 41.848 13.35 13.35 13.37 12.73 13.91 15,725,768 13.320 7.56%
2008-03-18 0 39.00 38.40 38.90 37.10 40.50 4,240,158 162,895,383 38.417 12.41 12.22 12.38 11.81 12.89 13,321,532 12.228 -3.82%
2008-03-17 0 40.55 40.55 40.75 40.25 43.50 3,449,118 142,472,961 41.307 12.91 12.91 12.97 12.81 13.85 10,836,279 13.148 -5.59%
2008-03-14 0 42.95 42.65 42.95 42.65 44.35 5,083,972 219,727,204 43.220 13.67 13.58 13.67 13.58 14.12 15,972,587 13.757 -2.39%
2008-03-13 0 44.00 43.60 44.00 43.20 47.00 5,046,073 226,841,518 44.954 14.00 13.88 14.00 13.75 14.96 15,853,518 14.309 -7.76%
2008-03-12 0 47.70 47.60 47.80 46.55 50.30 6,465,900 312,451,164 48.323 15.18 15.15 15.21 14.82 16.01 20,314,265 15.381 1.27%
2008-03-11 0 47.10 47.00 47.10 45.80 47.60 4,365,692 202,887,584 46.473 14.99 14.96 14.99 14.58 15.15 13,715,929 14.792 -0.11%
2008-03-10 0 47.15 46.95 47.15 45.70 48.90 3,418,185 160,446,597 46.939 15.01 14.94 15.01 14.55 15.56 10,739,095 14.940 -5.61%
2008-03-07 0 49.95 50.15 50.30 49.15 50.15 1,966,561 97,769,183 49.716 15.90 15.96 16.01 15.64 15.96 6,178,450 15.824 -0.79%
2008-03-06 0 50.35 50.45 50.50 49.80 51.45 3,022,848 152,818,629 50.555 16.03 16.06 16.07 15.85 16.38 9,497,044 16.091 0.80%
2008-03-05 0 49.95 49.60 49.95 49.50 52.50 2,701,289 137,318,586 50.834 15.90 15.79 15.90 15.76 16.71 8,486,785 16.180 -1.87%
2008-03-04 0 50.90 50.80 51.00 50.70 52.20 1,864,700 95,468,945 51.198 16.20 16.17 16.23 16.14 16.61 5,858,428 16.296 -2.12%
2008-03-03 0 52.00 51.95 52.00 51.20 53.30 1,369,090 71,022,779 51.876 16.55 16.54 16.55 16.30 16.97 4,301,343 16.512 -2.07%
2008-02-29 0 53.10 53.00 53.65 51.70 53.90 2,049,637 109,655,597 53.500 16.90 16.87 17.08 16.46 17.16 6,439,454 17.029 -0.56%
2008-02-28 0 53.40 53.30 53.50 51.60 53.55 3,090,393 163,100,341 52.777 17.00 16.97 17.03 16.42 17.04 9,709,253 16.798 3.59%
2008-02-27 0 51.55 51.55 52.05 50.65 52.40 2,035,500 104,697,431 51.436 16.41 16.41 16.57 16.12 16.68 6,395,040 16.372 3.20%
2008-02-26 0 49.95 49.70 49.85 49.25 50.55 2,029,750 101,160,627 49.839 15.90 15.82 15.87 15.68 16.09 6,376,974 15.863 -0.50%
2008-02-25 0 50.20 49.80 50.10 49.50 50.85 801,500 40,169,767 50.118 15.98 15.85 15.95 15.76 16.19 2,518,116 15.952 -1.28%
2008-02-22 0 50.85 50.90 51.00 50.00 50.95 2,064,053 104,283,752 50.524 16.19 16.20 16.23 15.91 16.22 6,484,746 16.081 0.59%
2008-02-21 0 50.55 50.50 50.55 49.85 51.95 1,486,021 75,928,477 51.095 16.09 16.07 16.09 15.87 16.54 4,668,712 16.263 0.00%
2008-02-20 0 50.55 50.25 50.55 49.80 52.90 1,595,322 80,643,351 50.550 16.09 15.99 16.09 15.85 16.84 5,012,109 16.090 -3.71%
2008-02-19 0 52.50 52.50 52.70 51.25 53.80 1,124,679 59,457,836 52.866 16.71 16.71 16.77 16.31 17.12 3,533,464 16.827 2.24%
2008-02-18 0 51.35 51.00 51.35 50.60 53.20 2,278,001 117,721,097 51.677 16.34 16.23 16.34 16.11 16.93 7,156,918 16.449 -2.75%
2008-02-15 0 52.80 52.80 52.85 52.05 53.50 1,241,671 65,967,240 53.128 16.81 16.81 16.82 16.57 17.03 3,901,024 16.910 -0.94%
2008-02-14 0 53.30 53.00 53.40 52.30 55.05 4,386,145 235,109,154 53.603 16.97 16.87 17.00 16.65 17.52 13,780,187 17.061 3.90%
2008-02-13 0 51.30 51.15 51.30 50.40 52.35 2,840,525 144,683,354 50.935 16.33 16.28 16.33 16.04 16.66 8,924,230 16.212 3.22%
2008-02-12 0 49.70 49.40 49.70 49.40 51.00 3,040,723 151,285,734 49.753 15.82 15.72 15.82 15.72 16.23 9,553,203 15.836 1.12%
2008-02-11 0 49.15 49.15 49.35 49.10 50.90 2,988,800 148,472,439 49.676 15.64 15.64 15.71 15.63 16.20 9,390,073 15.812 -5.12%
2008-02-06 0 51.80 51.50 51.80 51.15 54.50 2,016,021 104,859,893 52.013 16.49 16.39 16.49 16.28 17.35 6,333,841 16.555 -5.30%
2008-02-05 0 54.70 53.95 54.70 52.25 54.80 1,295,970 69,671,266 53.760 17.41 17.17 17.41 16.63 17.44 4,071,618 17.111 1.02%
2008-02-04 0 54.15 54.15 54.40 51.40 54.80 2,793,275 149,674,996 53.584 17.24 17.24 17.32 16.36 17.44 8,775,782 17.055 7.02%
2008-02-01 0 50.60 50.65 50.70 49.60 51.80 6,368,715 322,290,036 50.605 16.11 16.12 16.14 15.79 16.49 20,008,933 16.107 -2.03%
2008-01-31 0 51.65 51.50 51.65 50.40 51.95 5,416,156 278,522,898 51.424 16.44 16.39 16.44 16.04 16.54 17,016,228 16.368 2.68%
2008-01-30 0 50.30 49.80 50.30 49.50 52.15 5,473,635 277,291,314 50.659 16.01 15.85 16.01 15.76 16.60 17,196,813 16.125 -1.08%
2008-01-29 0 50.85 50.85 50.90 50.00 53.00 5,075,373 257,941,496 50.822 16.19 16.19 16.20 15.91 16.87 15,945,572 16.176 -1.83%
2008-01-28 0 51.80 51.80 51.85 51.60 56.15 4,387,943 231,688,608 52.801 16.49 16.49 16.50 16.42 17.87 13,785,836 16.806 -7.75%
2008-01-25 0 56.15 56.00 56.05 54.55 57.85 3,027,625 169,448,598 55.967 17.87 17.82 17.84 17.36 18.41 9,512,052 17.814 3.60%
2008-01-24 0 54.20 54.40 54.85 52.50 56.00 5,162,596 281,977,478 54.619 17.25 17.32 17.46 16.71 17.82 16,219,605 17.385 -0.18%
2008-01-23 0 54.30 54.50 54.60 50.10 56.60 3,633,930 195,711,560 53.857 17.28 17.35 17.38 15.95 18.02 11,416,913 17.142 5.23%
2008-01-22 0 51.60 51.00 51.60 49.10 51.90 3,093,078 155,744,545 50.353 16.42 16.23 16.42 15.63 16.52 9,717,689 16.027 -2.73%
2008-01-21 0 53.05 53.05 53.75 51.60 56.50 2,826,500 151,465,925 53.588 16.89 16.89 17.11 16.42 17.98 8,880,167 17.057 -7.90%
2008-01-18 0 57.60 57.50 58.00 54.00 57.95 1,656,500 93,064,025 56.181 18.33 18.30 18.46 17.19 18.45 5,204,315 17.882 2.58%
2008-01-17 0 56.15 56.00 56.15 54.40 56.45 2,051,285 114,888,427 56.008 17.87 17.82 17.87 17.32 17.97 6,444,632 17.827 0.18%
2008-01-16 0 56.05 55.85 55.90 55.85 57.50 3,682,972 209,173,429 56.795 17.84 17.78 17.79 17.78 18.30 11,570,991 18.077 -3.86%
2008-01-15 0 58.30 58.20 58.30 58.10 60.75 3,528,719 209,129,280 59.265 18.56 18.52 18.56 18.49 19.34 11,086,366 18.864 -3.32%
2008-01-14 0 60.30 60.30 60.95 60.15 63.70 4,043,270 247,777,482 61.281 19.19 19.19 19.40 19.15 20.28 12,702,958 19.505 -0.50%
2008-01-11 0 60.60 60.75 60.80 59.80 61.90 1,644,719 99,604,959 60.560 19.29 19.34 19.35 19.03 19.70 5,167,302 19.276 -0.33%
2008-01-10 0 60.80 60.60 60.80 59.65 61.65 1,724,000 104,178,379 60.428 19.35 19.29 19.35 18.99 19.62 5,416,383 19.234 -0.82%
2008-01-09 0 61.30 61.25 61.30 59.20 61.45 3,420,104 206,824,314 60.473 19.51 19.50 19.51 18.84 19.56 10,745,124 19.248 0.57%
2008-01-08 0 60.95 60.70 60.80 60.20 64.95 2,188,307 136,234,938 62.256 19.40 19.32 19.35 19.16 20.67 6,875,121 19.816 -3.94%
2008-01-07 0 63.45 63.20 63.30 61.80 63.60 2,779,794 174,332,172 62.714 20.20 20.12 20.15 19.67 20.24 8,733,428 19.961 -2.16%
2008-01-04 0 64.85 64.80 64.85 61.05 65.00 2,490,090 156,068,859 62.676 20.64 20.63 20.64 19.43 20.69 7,823,249 19.949 6.57%
2008-01-03 0 60.85 60.75 60.85 60.05 61.80 1,671,428 101,855,590 60.939 19.37 19.34 19.37 19.11 19.67 5,251,215 19.397 -2.56%
2008-01-02 0 62.45 62.00 62.45 61.90 63.30 1,007,000 62,725,150 62.289 19.88 19.73 19.88 19.70 20.15 3,163,746 19.826 -0.32%
2007-12-31 0 62.65 62.65 63.00 61.80 63.20 1,208,600 75,577,095 62.533 19.94 19.94 20.05 19.67 20.12 3,797,123 19.904 -0.40%
2007-12-28 0 62.90 62.60 62.90 61.00 63.00 635,500 39,216,427 61.710 20.02 19.93 20.02 19.42 20.05 1,996,584 19.642 -0.16%
2007-12-27 0 63.00 62.75 63.00 62.50 63.35 2,020,299 124,968,828 61.857 20.05 19.97 20.05 19.89 20.16 6,347,282 19.689 -1.79%
2007-12-24 0 64.15 64.00 64.20 61.10 65.00 3,221,113 204,763,275 63.569 20.42 20.37 20.43 19.45 20.69 10,119,943 20.234 5.51%
2007-12-21 0 60.80 60.80 61.00 56.80 61.25 3,300,426 193,981,156 58.775 19.35 19.35 19.42 18.08 19.50 10,369,125 18.708 7.04%
2007-12-20 0 56.80 56.40 56.80 56.00 58.20 1,972,703 112,063,736 56.807 18.08 17.95 18.08 17.82 18.52 6,197,747 18.081 -2.07%
2007-12-19 0 58.00 57.90 58.00 56.50 58.40 1,470,480 84,660,130 57.573 18.46 18.43 18.46 17.98 18.59 4,619,886 18.325 2.93%
2007-12-18 0 56.35 56.35 56.50 54.40 57.20 2,893,086 161,597,956 55.857 17.94 17.94 17.98 17.32 18.21 9,089,363 17.779 0.71%
2007-12-17 0 55.95 55.95 56.00 55.70 60.50 4,993,525 288,341,301 57.743 17.81 17.81 17.82 17.73 19.26 15,688,425 18.379 -8.43%
2007-12-14 0 61.10 61.20 61.40 60.50 62.75 2,356,500 145,105,784 61.577 19.45 19.48 19.54 19.26 19.97 7,403,542 19.600 -3.09%
2007-12-13 0 63.05 63.00 63.85 61.80 65.30 2,754,110 173,967,185 63.166 20.07 20.05 20.32 19.67 20.78 8,652,735 20.105 -3.15%
2007-12-12 0 65.10 65.15 65.20 62.50 65.30 3,943,200 253,035,566 64.170 20.72 20.74 20.75 19.89 20.78 12,388,563 20.425 0.39%
2007-12-11 0 64.85 64.60 64.90 62.15 64.90 4,186,458 268,337,063 64.096 20.64 20.56 20.66 19.78 20.66 13,152,820 20.401 4.51%
2007-12-10 0 62.05 62.05 62.15 61.65 64.25 5,655,520 354,067,451 62.606 19.75 19.75 19.78 19.62 20.45 17,768,251 19.927 -1.12%
2007-12-07 0 62.75 62.75 62.90 62.55 69.00 5,277,844 343,154,805 65.018 19.97 19.97 20.02 19.91 21.96 16,581,686 20.695 -9.06%
2007-12-06 0 69.00 69.10 69.30 66.95 69.50 2,659,147 181,443,818 68.234 21.96 21.99 22.06 21.31 22.12 8,354,385 21.718 0.29%
2007-12-05 0 68.80 68.75 68.80 68.80 70.70 1,628,983 113,759,639 69.835 21.90 21.88 21.90 21.90 22.50 5,117,863 22.228 -0.86%
2007-12-04 0 69.40 69.30 69.70 66.95 70.20 3,948,434 274,358,506 69.485 22.09 22.06 22.19 21.31 22.34 12,405,007 22.117 1.83%
2007-12-03 0 68.15 68.10 68.15 67.45 71.45 2,636,555 183,513,310 69.603 21.69 21.68 21.69 21.47 22.74 8,283,406 22.154 -2.57%
2007-11-30 0 69.95 70.05 70.15 66.00 70.20 4,713,685 320,486,007 67.991 22.26 22.30 22.33 21.01 22.34 14,809,237 21.641 5.03%
2007-11-29 0 66.60 66.45 66.50 64.50 68.35 4,405,473 295,567,937 67.091 21.20 21.15 21.17 20.53 21.76 13,840,911 21.355 6.05%
2007-11-28 0 62.80 62.85 62.90 59.55 63.80 2,079,194 127,963,491 61.545 19.99 20.00 20.02 18.95 20.31 6,532,315 19.589 6.08%
2007-11-27 0 59.20 59.40 59.45 58.80 61.00 2,796,656 166,792,900 59.640 18.84 18.91 18.92 18.72 19.42 8,786,404 18.983 -2.87%
2007-11-26 0 60.95 60.80 61.05 59.50 62.20 1,983,539 121,032,038 61.018 19.40 19.35 19.43 18.94 19.80 6,231,791 19.422 1.16%
2007-11-23 0 60.25 60.20 60.30 58.80 61.65 2,247,324 136,415,311 60.701 19.18 19.16 19.19 18.72 19.62 7,060,538 19.321 2.38%
2007-11-22 0 58.85 58.80 58.90 58.80 61.60 3,208,126 191,519,029 59.698 18.73 18.72 18.75 18.72 19.61 10,079,142 19.002 -4.31%
2007-11-21 0 61.50 61.00 61.40 59.00 63.15 2,729,426 166,746,567 61.092 19.58 19.42 19.54 18.78 20.10 8,575,184 19.445 -2.38%
2007-11-20 0 63.00 63.10 63.50 59.40 65.05 5,648,798 347,830,281 61.576 20.05 20.08 20.21 18.91 20.70 17,747,132 19.599 -2.33%
2007-11-19 0 64.50 64.50 64.75 63.00 65.55 2,765,127 178,070,577 64.399 20.53 20.53 20.61 20.05 20.86 8,687,348 20.498 1.42%
2007-11-16 0 63.60 63.50 64.00 63.35 65.75 3,266,000 208,758,200 63.919 20.24 20.21 20.37 20.16 20.93 10,260,967 20.345 -4.65%
2007-11-15 0 66.70 66.80 67.00 65.10 67.25 2,095,536 139,566,465 66.602 21.23 21.26 21.33 20.72 21.41 6,583,658 21.199 -0.30%
2007-11-14 0 66.90 67.10 67.25 65.90 68.00 3,150,459 208,534,338 66.192 21.29 21.36 21.41 20.98 21.64 9,897,966 21.068 2.92%
2007-11-13 0 65.00 64.80 65.00 63.35 67.20 2,751,500 178,438,831 64.851 20.69 20.63 20.69 20.16 21.39 8,644,535 20.642 -2.33%
2007-11-12 0 66.55 66.55 66.65 64.95 68.75 1,813,000 120,617,635 66.529 21.18 21.18 21.21 20.67 21.88 5,695,999 21.176 -3.48%
2007-11-09 0 68.95 68.95 69.50 68.80 71.20 1,909,240 133,504,417 69.925 21.95 21.95 22.12 21.90 22.66 5,998,362 22.257 -2.82%
2007-11-08 0 70.95 70.95 71.15 69.00 71.05 5,384,316 376,394,209 69.906 22.58 22.58 22.65 21.96 22.61 16,916,194 22.251 -0.77%
2007-11-07 0 71.50 71.50 71.90 66.00 71.95 9,061,932 621,426,587 68.576 22.76 22.76 22.89 21.01 22.90 28,470,358 21.827 10.60%
2007-11-06 0 64.65 64.30 64.35 63.35 65.35 6,708,303 430,509,419 64.176 20.58 20.47 20.48 20.16 20.80 21,075,835 20.427 1.02%
2007-11-05 0 64.00 64.35 64.40 63.75 71.00 3,868,739 256,743,300 66.364 20.37 20.48 20.50 20.29 22.60 12,154,625 21.123 -8.57%
2007-11-02 0 70.00 70.00 70.90 68.75 70.00 6,524,970 452,826,055 69.399 22.28 22.28 22.57 21.88 22.28 20,499,848 22.089 -1.69%
2007-11-01 0 71.20 71.00 71.20 67.40 72.20 7,805,227 550,505,866 70.530 22.66 22.60 22.66 21.45 22.98 24,522,100 22.449 6.99%
2007-10-31 0 66.55 66.20 66.30 66.30 69.50 4,509,787 303,734,263 67.350 21.18 21.07 21.10 21.10 22.12 14,168,640 21.437 -4.66%
2007-10-30 0 69.80 69.80 70.00 68.65 70.00 6,320,020 438,142,066 69.326 22.22 22.22 22.28 21.85 22.28 19,855,946 22.066 -4.58%
2007-10-29 0 73.15 72.75 73.15 67.85 74.85 6,365,584 449,384,133 70.596 23.28 23.16 23.28 21.60 23.82 19,999,097 22.470 7.10%
2007-10-26 0 68.30 68.00 68.30 62.00 72.15 8,221,367 543,736,832 66.137 21.74 21.64 21.74 19.73 22.96 25,829,510 21.051 11.06%
2007-10-25 0 61.50 61.60 61.80 59.55 62.00 6,088,832 366,862,835 60.252 19.58 19.61 19.67 18.95 19.73 19,129,610 19.178 2.59%
2007-10-24 0 59.95 59.95 60.00 59.90 60.50 4,157,228 249,267,719 59.960 19.08 19.08 19.10 19.07 19.26 13,060,986 19.085 0.25%
2007-10-23 0 59.80 59.55 59.80 58.10 60.00 3,673,000 216,361,078 58.906 19.03 18.95 19.03 18.49 19.10 11,539,661 18.749 2.75%
2007-10-22 0 58.20 57.50 58.20 57.90 59.45 2,497,580 146,142,782 58.514 18.52 18.30 18.52 18.43 18.92 7,846,781 18.625 -3.32%
2007-10-18 0 60.20 60.00 60.25 59.60 61.50 1,747,500 104,853,350 60.002 19.16 19.10 19.18 18.97 19.58 5,490,214 19.098 1.86%
2007-10-17 0 59.10 58.95 59.70 58.80 60.05 2,377,085 141,578,177 59.560 18.81 18.76 19.00 18.72 19.11 7,468,215 18.957 -1.99%
2007-10-16 0 60.30 59.80 61.00 59.65 62.00 2,458,000 148,398,250 60.374 19.19 19.03 19.42 18.99 19.73 7,722,430 19.217 -1.15%
2007-10-15 0 61.00 60.50 61.05 60.00 61.50 1,990,616 121,385,676 60.979 19.42 19.26 19.43 19.10 19.58 6,254,025 19.409 0.83%
2007-10-12 0 60.50 60.10 60.50 60.30 61.50 2,691,584 163,823,383 60.865 19.26 19.13 19.26 19.19 19.58 8,456,294 19.373 -0.82%
2007-10-11 0 61.00 61.15 61.30 59.30 61.60 3,909,582 237,736,119 60.809 19.42 19.46 19.51 18.87 19.61 12,282,943 19.355 0.00%
2007-10-10 0 61.00 60.65 61.00 60.65 62.25 3,280,500 201,484,162 61.419 19.42 19.30 19.42 19.30 19.81 10,306,523 19.549 0.25%
2007-10-09 0 60.85 60.00 60.85 58.45 61.35 4,411,243 262,718,708 59.557 19.37 19.10 19.37 18.60 19.53 13,859,039 18.956 -0.81%
2007-10-08 0 61.35 60.70 61.10 59.45 62.20 4,966,800 303,501,778 61.106 19.53 19.32 19.45 18.92 19.80 15,604,462 19.450 3.63%
2007-10-05 0 59.20 59.40 59.45 56.45 59.55 5,121,348 299,534,464 58.487 18.84 18.91 18.92 17.97 18.95 16,090,014 18.616 0.68%
2007-10-04 0 58.80 58.80 58.90 57.50 60.80 6,650,860 389,453,116 58.557 18.72 18.72 18.75 18.30 19.35 20,895,364 18.638 -5.92%
2007-10-03 0 62.50 62.50 62.80 61.80 65.00 6,660,868 418,455,905 62.823 19.89 19.89 19.99 19.67 20.69 20,926,806 19.996 -4.36%
2007-10-02 0 65.35 65.35 - 60.30 65.35 5,765,900 366,328,492 63.534 20.80 20.80 - 19.19 20.80 18,115,037 20.222 9.46%
2007-09-28 0 59.70 59.70 59.85 59.55 62.10 5,991,147 369,856,500 61.734 19.00 19.00 19.05 18.95 19.77 18,822,708 19.649 -1.65%
2007-09-27 0 61.00 60.80 60.95 58.10 61.30 4,345,022 260,756,000 60.013 19.32 19.26 19.30 18.40 19.42 13,718,456 19.008 0.83%
2007-09-25 0 60.50 60.45 60.50 60.00 62.00 4,287,650 260,777,134 60.821 19.16 19.15 19.16 19.00 19.64 13,537,317 19.264 0.25%
2007-09-24 0 60.35 60.35 60.40 60.35 60.95 2,335,936 141,297,858 60.489 19.11 19.11 19.13 19.11 19.30 7,375,207 19.158 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 18.99 18.97 19.05 18.72 19.07 245,451,916 18.772 -3.85%
2007-09-20 1 - - - - - 0 0 - 19.75 - - - - 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 19.75 19.62 19.68 19.19 19.95 16,140,480 19.689 7.97%
2007-09-18 0 57.75 57.75 58.05 57.00 59.90 2,229,252 129,144,795 57.932 18.29 18.29 18.39 18.05 18.97 7,038,376 18.349 -2.45%
2007-09-17 0 59.20 59.20 59.85 59.15 62.00 3,164,321 190,269,184 60.130 18.75 18.75 18.96 18.73 19.64 9,990,651 19.045 -3.35%
2007-09-14 0 61.25 61.25 61.30 59.00 62.50 3,331,679 203,049,882 60.945 19.40 19.40 19.42 18.69 19.80 10,519,048 19.303 4.34%
2007-09-13 0 58.70 58.50 58.55 58.50 63.00 3,420,000 204,296,840 59.736 18.59 18.53 18.54 18.53 19.95 10,797,902 18.920 -2.65%
2007-09-12 0 60.30 60.25 60.30 56.80 60.40 2,051,055 120,517,767 58.759 19.10 19.08 19.10 17.99 19.13 6,475,757 18.611 4.87%
2007-09-11 0 57.50 57.50 58.00 57.00 58.70 1,335,201 77,439,998 57.999 18.21 18.21 18.37 18.05 18.59 4,215,605 18.370 0.00%
2007-09-10 0 57.50 57.35 57.50 56.55 59.70 1,370,559 79,543,696 58.037 18.21 18.16 18.21 17.91 18.91 4,327,240 18.382 -2.04%
2007-09-07 0 58.70 58.70 59.00 57.30 59.95 1,788,038 105,257,686 58.868 18.59 18.59 18.69 18.15 18.99 5,645,339 18.645 2.00%
2007-09-06 0 57.55 57.50 57.55 56.20 57.90 2,075,209 119,345,311 57.510 18.23 18.21 18.23 17.80 18.34 6,552,018 18.215 -0.86%
2007-09-05 0 58.05 58.20 58.25 56.25 58.20 3,031,497 174,087,879 57.426 18.39 18.43 18.45 17.82 18.43 9,571,289 18.189 2.29%
2007-09-04 0 56.75 56.80 57.10 56.05 58.00 1,005,042 57,570,674 57.282 17.97 17.99 18.09 17.75 18.37 3,173,200 18.143 0.00%
2007-09-03 0 56.75 56.75 56.80 56.05 58.20 728,610 41,836,818 57.420 17.97 17.97 17.99 17.75 18.43 2,300,427 18.187 -1.65%
2007-08-31 0 57.70 57.90 58.00 55.40 57.90 3,939,901 222,619,022 56.504 18.28 18.34 18.37 17.55 18.34 12,439,376 17.896 1.58%
2007-08-30 0 56.80 56.30 56.80 56.00 58.40 1,558,990 88,823,433 56.975 17.99 17.83 17.99 17.74 18.50 4,922,170 18.046 2.34%
2007-08-29 0 55.50 55.20 55.25 55.15 57.50 1,909,095 107,562,239 56.342 17.58 17.48 17.50 17.47 18.21 6,027,550 17.845 -6.25%
2007-08-28 0 59.20 59.20 59.60 57.40 61.00 2,681,000 158,964,928 59.293 18.75 18.75 18.88 18.18 19.32 8,464,671 18.780 0.08%
2007-08-27 0 59.15 59.10 59.15 56.30 59.90 2,955,906 173,584,170 58.725 18.73 18.72 18.73 17.83 18.97 9,332,627 18.600 6.96%
2007-08-24 0 55.30 55.30 55.35 54.60 56.20 2,195,500 121,245,934 55.225 17.52 17.52 17.53 17.29 17.80 6,931,811 17.491 -0.72%
2007-08-23 0 55.70 55.75 55.90 53.20 57.20 5,060,712 280,103,188 55.349 17.64 17.66 17.71 16.85 18.12 15,978,091 17.530 10.19%
2007-08-22 0 50.55 50.00 50.50 50.00 51.30 4,044,438 205,665,571 50.851 16.01 15.84 15.99 15.84 16.25 12,769,428 16.106 0.90%
2007-08-21 0 50.10 49.95 50.10 48.80 50.50 3,140,876 155,740,375 49.585 15.87 15.82 15.87 15.46 15.99 9,916,629 15.705 2.98%
2007-08-20 0 48.65 48.70 48.80 47.60 51.85 3,261,728 158,794,396 48.684 15.41 15.42 15.46 15.08 16.42 10,298,193 15.420 10.82%
2007-08-17 0 43.90 43.80 44.10 42.70 48.00 3,946,166 175,949,298 44.587 13.90 13.87 13.97 13.52 15.20 12,459,156 14.122 -3.83%
2007-08-16 0 45.65 45.60 45.65 44.50 50.00 7,096,700 328,120,915 46.236 14.46 14.44 14.46 14.09 15.84 22,406,278 14.644 -10.14%
2007-08-15 0 50.80 50.80 50.85 50.55 52.60 2,448,059 126,105,865 51.513 16.09 16.09 16.11 16.01 16.66 7,729,211 16.315 -6.27%
2007-08-14 0 54.20 53.75 54.20 53.20 54.55 1,340,150 72,504,981 54.102 17.17 17.02 17.17 16.85 17.28 4,231,230 17.136 -0.73%
2007-08-13 0 54.60 54.60 54.80 54.05 55.70 751,000 41,119,578 54.753 17.29 17.29 17.36 17.12 17.64 2,371,118 17.342 -2.67%
2007-08-10 0 56.10 56.10 56.20 53.50 56.20 1,354,142 74,709,013 55.171 17.77 17.77 17.80 16.94 17.80 4,275,407 17.474 -2.69%
2007-08-09 0 57.65 57.60 57.65 56.40 59.00 1,213,803 69,968,541 57.644 18.26 18.24 18.26 17.86 18.69 3,832,317 18.258 1.68%
2007-08-08 0 56.70 55.65 56.70 52.60 57.30 3,809,093 211,763,703 55.594 17.96 17.63 17.96 16.66 18.15 12,026,378 17.608 7.49%
2007-08-07 0 52.75 52.65 52.75 51.50 53.70 3,244,016 170,411,814 52.531 16.71 16.68 16.71 16.31 17.01 10,242,271 16.638 0.09%
2007-08-06 0 52.70 52.65 52.75 51.85 54.00 2,506,076 132,754,264 52.973 16.69 16.68 16.71 16.42 17.10 7,912,387 16.778 -3.30%
2007-08-03 0 54.50 54.20 55.00 54.50 56.00 1,575,978 87,298,460 55.393 17.26 17.17 17.42 17.26 17.74 4,975,806 17.545 -0.91%
2007-08-02 0 55.00 54.90 56.00 54.05 55.95 2,264,484 124,663,500 55.052 17.42 17.39 17.74 17.12 17.72 7,149,613 17.436 -0.81%
2007-08-01 0 55.45 55.45 55.60 55.10 57.00 2,182,726 122,416,113 56.084 17.56 17.56 17.61 17.45 18.05 6,891,480 17.763 -3.23%
2007-07-31 0 57.30 57.30 58.00 55.25 58.00 1,945,995 110,729,985 56.901 18.15 18.15 18.37 17.50 18.37 6,144,054 18.022 3.71%
2007-07-30 0 55.25 56.55 57.20 52.25 56.10 2,802,000 150,866,824 53.843 17.50 17.91 18.12 16.55 17.77 8,846,702 17.053 1.84%
2007-07-27 0 54.25 54.10 54.25 54.00 56.55 5,156,218 285,717,390 55.412 17.18 17.13 17.18 17.10 17.91 16,279,630 17.551 -4.49%
2007-07-26 0 56.80 56.75 57.20 56.75 57.75 3,018,000 173,185,045 57.384 17.99 17.97 18.12 17.97 18.29 9,528,675 18.175 -1.65%
2007-07-25 0 57.75 57.50 58.00 56.60 59.90 2,010,843 116,686,371 58.029 18.29 18.21 18.37 17.93 18.97 6,348,797 18.379 -1.03%
2007-07-24 0 58.35 57.45 58.00 58.00 59.00 1,302,185 76,215,234 58.529 18.48 18.20 18.37 18.37 18.69 4,111,364 18.538 0.69%
2007-07-23 0 57.95 57.95 58.00 57.75 58.30 2,032,594 117,748,986 57.930 18.35 18.35 18.37 18.29 18.47 6,417,471 18.348 0.61%
2007-07-20 0 57.60 57.50 57.60 54.05 58.00 2,234,065 127,081,019 56.883 18.24 18.21 18.24 17.12 18.37 7,053,572 18.017 5.30%
2007-07-19 0 54.70 54.75 55.20 54.00 55.75 830,131 45,571,892 54.897 17.33 17.34 17.48 17.10 17.66 2,620,957 17.388 -0.09%
2007-07-18 0 54.75 54.55 54.75 54.45 56.70 2,458,512 135,707,193 55.199 17.34 17.28 17.34 17.25 17.96 7,762,214 17.483 -3.18%
2007-07-17 0 56.55 56.30 57.10 56.30 57.50 1,622,322 92,422,736 56.969 17.91 17.83 18.09 17.83 18.21 5,122,127 18.044 -0.53%
2007-07-16 0 56.85 56.65 56.85 56.10 57.85 1,347,386 76,303,608 56.631 18.01 17.94 18.01 17.77 18.32 4,254,077 17.937 -0.61%
2007-07-13 0 57.20 57.10 57.20 54.15 57.45 2,381,369 133,351,846 55.998 18.12 18.09 18.12 17.15 18.20 7,518,652 17.736 4.95%
2007-07-12 0 54.50 54.40 54.50 54.00 55.00 2,117,668 115,916,655 54.738 17.26 17.23 17.26 17.10 17.42 6,686,073 17.337 0.46%
2007-07-11 0 54.25 54.25 54.40 53.15 54.45 2,873,000 155,317,693 54.061 17.18 17.18 17.23 16.83 17.25 9,070,869 17.123 0.46%
2007-07-10 0 54.00 54.15 54.35 52.90 56.40 2,454,965 133,861,087 54.527 17.10 17.15 17.21 16.75 17.86 7,751,015 17.270 -3.57%
2007-07-09 0 56.00 55.80 56.40 55.00 56.80 1,896,447 106,475,157 56.145 17.74 17.67 17.86 17.42 17.99 5,987,617 17.783 1.82%
2007-07-06 0 55.00 54.70 55.00 54.50 56.40 1,392,945 76,617,444 55.004 17.42 17.33 17.42 17.26 17.86 4,397,919 17.421 -0.90%
2007-07-05 0 55.50 55.85 56.00 53.95 56.00 3,169,500 175,056,239 55.231 17.58 17.69 17.74 17.09 17.74 10,007,003 17.493 -0.63%
2007-07-04 0 55.85 55.85 56.00 52.65 56.50 5,518,206 302,680,468 54.851 17.69 17.69 17.74 16.68 17.90 17,422,528 17.373 8.45%
2007-07-03 0 51.50 51.10 51.50 48.35 51.70 3,366,655 168,005,917 49.903 16.31 16.18 16.31 15.31 16.37 10,629,477 15.806 4.89%
2007-06-29 0 49.10 48.65 49.30 47.35 49.30 2,000,200 96,419,953 48.205 15.55 15.41 15.61 15.00 15.61 6,315,194 15.268 0.20%
2007-06-28 0 49.00 48.95 49.00 47.45 49.05 2,487,879 120,702,149 48.516 15.52 15.50 15.52 15.03 15.54 7,854,934 15.366 2.83%
2007-06-27 0 47.65 47.65 47.90 47.10 48.40 2,030,929 97,117,592 47.819 15.09 15.09 15.17 14.92 15.33 6,412,214 15.146 -1.55%
2007-06-26 0 48.40 47.70 48.50 46.70 48.55 4,473,978 213,406,412 47.699 15.33 15.11 15.36 14.79 15.38 14,125,607 15.108 3.42%
2007-06-25 0 46.80 46.60 46.80 46.00 47.90 2,635,786 123,925,472 47.017 14.82 14.76 14.82 14.57 15.17 8,321,918 14.891 -2.50%
2007-06-22 0 48.00 47.90 47.95 47.50 49.00 1,953,993 94,053,509 48.134 15.20 15.17 15.19 15.04 15.52 6,169,305 15.245 -2.14%
2007-06-21 0 49.05 49.05 49.85 48.55 50.00 1,916,172 95,020,859 49.589 15.54 15.54 15.79 15.38 15.84 6,049,894 15.706 -1.21%
2007-06-20 0 49.65 49.65 49.70 48.70 50.30 4,635,722 229,996,452 49.614 15.73 15.73 15.74 15.42 15.93 14,636,278 15.714 0.81%
2007-06-18 0 49.25 48.95 49.25 48.40 50.00 1,654,063 80,990,535 48.965 15.60 15.50 15.60 15.33 15.84 5,222,342 15.508 1.97%
2007-06-15 0 48.30 48.20 48.30 47.75 48.55 1,443,419 69,164,446 47.917 15.30 15.27 15.30 15.12 15.38 4,557,280 15.177 1.05%
2007-06-14 0 47.80 47.80 48.00 46.55 49.50 976,493 46,796,354 47.923 15.14 15.14 15.20 14.74 15.68 3,083,063 15.179 -0.42%
2007-06-13 0 48.00 47.65 48.15 45.00 48.15 1,514,294 72,063,661 47.589 15.20 15.09 15.25 14.25 15.25 4,781,052 15.073 0.10%
2007-06-12 0 47.95 47.60 47.95 47.00 48.25 1,224,679 58,284,692 47.592 15.19 15.08 15.19 14.89 15.28 3,866,656 15.074 0.52%
2007-06-11 0 47.70 47.30 47.80 45.80 48.50 1,399,580 65,775,802 46.997 15.11 14.98 15.14 14.51 15.36 4,418,868 14.885 0.74%
2007-06-08 0 47.35 47.00 47.35 46.80 47.80 5,876,909 279,280,063 47.522 15.00 14.89 15.00 14.82 15.14 18,555,055 15.051 -1.35%
2007-06-07 0 48.00 47.95 48.00 47.85 48.10 1,699,892 81,510,534 47.950 15.20 15.19 15.20 15.16 15.23 5,367,037 15.187 0.73%
2007-06-06 0 47.65 47.50 47.65 46.40 47.80 2,418,260 114,548,103 47.368 15.09 15.04 15.09 14.70 15.14 7,635,127 15.003 0.42%
2007-06-05 0 47.45 47.20 47.50 47.00 49.00 2,556,536 123,251,777 48.210 15.03 14.95 15.04 14.89 15.52 8,071,703 15.270 -2.16%
2007-06-04 0 48.50 48.50 49.00 47.15 50.00 3,065,045 148,625,846 48.491 15.36 15.36 15.52 14.93 15.84 9,677,209 15.358 -3.29%
2007-06-01 0 50.15 49.50 50.20 47.95 50.20 5,748,930 278,576,483 48.457 15.88 15.68 15.90 15.19 15.90 18,150,989 15.348 4.59%
2007-05-31 0 47.95 47.90 48.00 45.60 48.50 5,160,250 243,899,463 47.265 15.19 15.17 15.20 14.44 15.36 16,292,361 14.970 6.56%
2007-05-30 0 45.00 45.00 45.25 44.00 45.90 2,343,407 105,072,656 44.838 14.25 14.25 14.33 13.94 14.54 7,398,795 14.201 -1.96%
2007-05-29 0 45.90 46.00 46.20 45.80 47.00 1,727,500 79,522,530 46.033 14.54 14.57 14.63 14.51 14.89 5,454,203 14.580 -1.29%
2007-05-28 0 46.50 46.15 46.50 46.20 46.60 1,258,570 58,318,862 46.337 14.73 14.62 14.73 14.63 14.76 3,973,659 14.676 0.87%
2007-05-25 0 46.10 46.60 46.65 44.00 46.60 2,219,255 100,744,090 45.395 14.60 14.76 14.78 13.94 14.76 7,006,812 14.378 0.44%
2007-05-23 0 45.90 45.90 46.10 44.90 47.80 2,696,000 123,171,638 45.687 14.54 14.54 14.60 14.22 15.14 8,512,030 14.470 0.11%
2007-05-22 0 45.85 45.85 46.10 44.70 46.15 3,153,386 143,565,723 45.527 14.52 14.52 14.60 14.16 14.62 9,956,126 14.420 1.21%
2007-05-21 0 45.30 45.05 45.30 43.95 46.40 3,236,099 145,363,982 44.920 14.35 14.27 14.35 13.92 14.70 10,217,275 14.227 1.00%
2007-05-18 0 44.85 44.65 44.85 43.80 45.25 4,323,227 193,925,886 44.857 14.21 14.14 14.21 13.87 14.33 13,649,644 14.207 -0.44%
2007-05-17 0 45.05 44.60 45.00 44.50 45.60 2,083,000 93,672,848 44.970 14.27 14.13 14.25 14.09 14.44 6,576,617 14.243 -0.99%
2007-05-16 0 45.50 45.30 45.50 44.55 46.20 2,706,000 124,236,105 45.911 14.41 14.35 14.41 14.11 14.63 8,543,603 14.541 -0.98%
2007-05-15 0 45.95 45.70 45.95 45.60 47.00 1,885,000 87,074,000 46.193 14.55 14.47 14.55 14.44 14.89 5,951,475 14.631 -1.50%
2007-05-14 0 46.65 46.20 46.65 45.40 46.70 4,634,805 211,724,569 45.681 14.78 14.63 14.78 14.38 14.79 14,633,383 14.469 4.60%
2007-05-11 0 44.60 44.55 44.60 44.00 45.10 1,966,000 87,649,292 44.583 14.13 14.11 14.13 13.94 14.28 6,207,215 14.121 -0.89%
2007-05-10 0 45.00 44.70 45.00 43.20 45.30 7,192,500 315,954,013 43.928 14.25 14.16 14.25 13.68 14.35 22,708,745 13.913 3.45%
2007-05-09 0 43.50 43.55 43.60 42.15 44.00 3,609,500 154,811,770 42.890 13.78 13.79 13.81 13.35 13.94 11,396,207 13.585 2.84%
2007-05-08 0 42.30 42.30 42.35 42.00 42.75 4,693,379 199,088,692 42.419 13.40 13.40 13.41 13.30 13.54 14,818,317 13.435 -0.82%
2007-05-07 0 42.65 42.65 42.75 42.60 47.00 2,658,632 117,576,028 44.224 13.51 13.51 13.54 13.49 14.89 8,394,049 14.007 -3.51%
2007-05-04 0 44.20 44.30 44.35 43.50 48.05 2,400,965 106,512,893 44.363 14.00 14.03 14.05 13.78 15.22 7,580,522 14.051 -2.00%
2007-05-03 0 45.10 44.60 45.10 41.90 45.75 4,339,567 189,578,299 43.686 14.28 14.13 14.28 13.27 14.49 13,701,234 13.837 7.00%
2007-05-02 0 42.15 41.80 42.20 40.05 42.15 4,424,815 182,153,717 41.166 13.35 13.24 13.37 12.68 13.35 13,970,385 13.039 7.12%
2007-04-30 0 39.35 39.10 39.35 37.80 39.55 2,949,247 114,478,485 38.816 12.46 12.38 12.46 11.97 12.53 9,311,602 12.294 1.29%
2007-04-27 0 38.85 37.90 37.95 37.90 39.05 1,979,000 76,066,450 38.437 12.30 12.00 12.02 12.00 12.37 6,248,260 12.174 0.52%
2007-04-26 0 38.65 38.65 38.85 38.65 39.70 2,657,210 103,987,970 39.134 12.24 12.24 12.30 12.24 12.57 8,389,559 12.395 0.13%
2007-04-25 0 39.25 39.35 39.40 39.20 39.85 1,363,100 53,546,634 39.283 12.23 12.26 12.27 12.21 12.41 4,376,162 12.236 -0.63%
2007-04-24 0 39.50 39.25 39.50 39.00 39.80 2,880,203 113,592,971 39.439 12.30 12.23 12.30 12.15 12.40 9,246,742 12.285 -1.13%
2007-04-23 0 39.95 39.50 39.95 39.50 40.60 1,558,904 61,874,937 39.691 12.44 12.30 12.44 12.30 12.65 5,004,780 12.363 2.04%
2007-04-20 0 39.15 39.10 39.15 38.50 40.60 1,286,250 50,695,100 39.413 12.19 12.18 12.19 11.99 12.65 4,129,439 12.277 -1.39%
2007-04-19 0 39.70 39.60 39.70 39.55 41.60 1,621,198 65,818,482 40.599 12.37 12.33 12.37 12.32 12.96 5,204,772 12.646 -4.57%
2007-04-18 0 41.60 41.85 41.90 40.80 41.90 2,520,698 104,448,314 41.436 12.96 13.04 13.05 12.71 13.05 8,092,570 12.907 0.00%
2007-04-17 0 41.60 41.50 41.60 40.95 42.00 2,938,554 122,002,253 41.518 12.96 12.93 12.96 12.76 13.08 9,434,075 12.932 -0.95%
2007-04-16 0 42.00 42.00 42.30 40.70 42.70 1,673,548 69,644,345 41.615 13.08 13.08 13.18 12.68 13.30 5,372,839 12.962 4.87%
2007-04-13 0 40.05 40.00 40.05 39.80 41.05 1,988,064 80,667,535 40.576 12.47 12.46 12.47 12.40 12.79 6,382,576 12.639 -2.32%
2007-04-12 0 41.00 41.00 41.10 40.70 41.60 2,038,525 83,768,466 41.093 12.77 12.77 12.80 12.68 12.96 6,544,578 12.800 1.23%
2007-04-11 0 40.50 40.50 41.15 40.35 41.50 3,118,830 128,690,461 41.262 12.62 12.62 12.82 12.57 12.93 10,012,841 12.853 -2.41%
2007-04-10 0 41.50 41.40 41.75 40.50 41.75 2,614,184 107,825,933 41.246 12.93 12.90 13.00 12.62 13.00 8,392,702 12.848 4.53%
2007-04-04 0 39.70 39.60 39.65 39.65 41.40 1,646,500 65,880,800 40.013 12.37 12.33 12.35 12.35 12.90 5,286,002 12.463 -0.63%
2007-04-03 0 39.95 39.90 39.95 39.55 40.05 771,385 30,921,434 40.086 12.44 12.43 12.44 12.32 12.47 2,476,491 12.486 -0.12%
2007-04-02 0 40.00 39.95 40.00 39.60 42.15 1,433,629 57,967,640 40.434 12.46 12.44 12.46 12.33 13.13 4,602,591 12.595 -0.37%
2007-03-30 0 40.15 40.10 40.45 40.05 40.60 1,516,605 61,295,488 40.416 12.51 12.49 12.60 12.47 12.65 4,868,981 12.589 -0.86%
2007-03-29 0 40.50 40.20 40.60 39.85 42.00 421,407 17,026,289 40.403 12.62 12.52 12.65 12.41 13.08 1,352,905 12.585 0.87%
2007-03-28 0 40.15 40.05 40.15 39.90 41.50 960,000 38,911,553 40.533 12.51 12.47 12.51 12.43 12.93 3,082,030 12.625 -1.35%
2007-03-27 0 40.70 40.70 40.85 40.10 41.60 870,000 35,400,800 40.691 12.68 12.68 12.72 12.49 12.96 2,793,090 12.674 -0.25%
2007-03-26 0 40.80 40.75 40.90 40.00 41.60 2,395,000 96,757,729 40.400 12.71 12.69 12.74 12.46 12.96 7,689,023 12.584 4.08%
2007-03-23 0 39.20 39.20 39.70 38.70 40.00 981,600 38,540,958 39.263 12.21 12.21 12.37 12.05 12.46 3,151,376 12.230 -0.63%
2007-03-22 0 39.45 39.30 39.40 38.65 40.50 2,115,000 83,677,199 39.564 12.29 12.24 12.27 12.04 12.62 6,790,097 12.323 -0.88%
2007-03-21 0 39.80 39.45 39.80 38.90 39.95 1,059,000 41,855,728 39.524 12.40 12.29 12.40 12.12 12.44 3,399,864 12.311 1.66%
2007-03-20 0 39.15 39.05 39.15 38.30 39.75 1,495,948 58,638,464 39.198 12.19 12.16 12.19 11.93 12.38 4,802,663 12.210 1.69%
2007-03-19 0 38.50 38.35 38.50 37.65 38.75 1,242,200 47,397,415 38.156 11.99 11.95 11.99 11.73 12.07 3,988,018 11.885 1.99%
2007-03-16 0 37.75 37.70 37.90 37.75 38.00 1,290,228 48,611,665 37.677 11.76 11.74 11.81 11.76 11.84 4,142,210 11.736 -0.40%
2007-03-15 0 37.90 37.85 38.00 33.00 39.00 1,931,540 72,946,530 37.766 11.81 11.79 11.84 10.28 12.15 6,201,109 11.763 -1.56%
2007-03-14 0 38.50 37.90 38.50 37.30 38.80 2,279,610 86,504,013 37.947 11.99 11.81 11.99 11.62 12.09 7,318,569 11.820 -1.41%
2007-03-13 0 39.05 39.05 39.10 39.00 39.30 2,036,267 79,690,632 39.136 12.16 12.16 12.18 12.15 12.24 6,537,329 12.190 0.13%
2007-03-12 0 39.00 38.80 39.00 38.25 40.40 3,201,608 125,647,335 39.245 12.15 12.09 12.15 11.91 12.58 10,278,596 12.224 -2.38%
2007-03-09 0 39.95 39.75 39.95 39.30 40.00 3,464,605 137,116,351 39.576 12.44 12.38 12.44 12.24 12.46 11,122,934 12.327 1.91%
2007-03-08 0 39.20 39.20 39.25 37.00 39.30 4,851,246 185,056,395 38.146 12.21 12.21 12.23 11.52 12.24 15,574,673 11.882 5.95%
2007-03-07 0 37.00 36.75 37.00 36.45 39.90 3,561,889 130,841,535 36.734 11.52 11.45 11.52 11.35 12.43 11,435,259 11.442 4.08%
2007-03-06 0 35.55 35.50 36.05 35.50 36.80 4,227,000 151,243,771 35.780 11.07 11.06 11.23 11.06 11.46 13,570,563 11.145 1.57%
2007-03-05 0 35.00 34.75 35.00 33.70 36.55 5,732,000 198,887,810 34.698 10.90 10.82 10.90 10.50 11.38 18,402,287 10.808 -6.29%
2007-03-02 0 37.35 37.35 37.50 37.30 40.50 1,617,998 61,803,789 38.198 11.63 11.63 11.68 11.62 12.62 5,194,498 11.898 -6.04%
2007-03-01 0 39.75 39.10 39.75 39.15 40.50 2,861,000 113,002,575 39.498 12.38 12.18 12.38 12.19 12.62 9,185,091 12.303 2.45%
2007-02-28 0 38.80 38.55 38.80 36.90 39.00 3,302,058 125,182,754 37.911 12.09 12.01 12.09 11.49 12.15 10,601,085 11.808 -2.02%
2007-02-27 0 39.60 39.50 39.60 39.55 43.00 1,208,452 48,560,763 40.184 12.33 12.30 12.33 12.32 13.39 3,879,672 12.517 -1.00%
2007-02-26 0 40.00 39.85 40.00 39.60 41.50 823,500 33,086,335 40.178 12.46 12.41 12.46 12.33 12.93 2,643,804 12.515 -0.50%
2007-02-23 0 40.20 40.00 40.10 39.85 41.45 1,140,401 45,754,167 40.121 12.52 12.46 12.49 12.41 12.91 3,661,198 12.497 -4.29%
2007-02-22 0 42.00 39.55 41.90 39.50 42.00 5,038,727 201,354,759 39.961 13.08 12.32 13.05 12.30 13.08 16,176,571 12.447 4.74%
2007-02-21 0 40.10 40.10 40.40 40.00 41.70 1,578,429 63,904,172 40.486 12.49 12.49 12.58 12.46 12.99 5,067,464 12.611 -4.07%
2007-02-16 0 41.80 41.50 41.80 40.15 42.00 3,828,263 157,340,218 41.100 13.02 12.93 13.02 12.51 13.08 12,290,439 12.802 3.72%
2007-02-15 0 40.30 40.05 40.30 38.80 40.40 4,865,940 192,641,407 39.590 12.55 12.47 12.55 12.09 12.58 15,621,847 12.332 5.77%
2007-02-14 0 38.10 38.05 38.30 37.75 39.00 3,148,498 120,881,604 38.393 11.87 11.85 11.93 11.76 12.15 10,108,089 11.959 0.93%
2007-02-13 0 37.75 37.30 37.50 37.30 38.40 1,486,500 56,117,435 37.751 11.76 11.62 11.68 11.62 11.96 4,772,331 11.759 -1.31%
2007-02-12 0 38.25 38.00 38.20 37.00 38.25 2,060,515 78,136,904 37.921 11.91 11.84 11.90 11.52 11.91 6,615,176 11.812 2.00%
2007-02-09 0 37.50 37.00 37.50 36.80 38.75 2,470,000 93,106,407 37.695 11.68 11.52 11.68 11.46 12.07 7,929,806 11.741 -1.19%
2007-02-08 0 37.95 37.90 37.95 37.65 38.50 1,008,500 38,295,965 37.973 11.82 11.81 11.82 11.73 11.99 3,237,737 11.828 -1.43%
2007-02-07 0 38.50 38.20 38.70 38.10 40.00 1,235,742 48,119,404 38.940 11.99 11.90 12.05 11.87 12.46 3,967,285 12.129 -1.28%
2007-02-06 0 39.00 38.80 39.00 38.55 39.00 2,176,528 84,701,666 38.916 12.15 12.09 12.15 12.01 12.15 6,987,630 12.122 0.91%
2007-02-05 0 38.65 38.20 38.65 37.80 39.00 2,116,065 81,226,383 38.386 12.04 11.90 12.04 11.77 12.15 6,793,516 11.956 0.65%
2007-02-02 0 38.40 38.35 38.40 38.30 38.70 2,350,250 90,109,997 38.341 11.96 11.95 11.96 11.93 12.05 7,545,355 11.942 2.95%
2007-02-01 0 37.30 37.30 37.35 36.70 38.50 1,667,000 62,274,754 37.357 11.62 11.62 11.63 11.43 11.99 5,351,817 11.636 1.91%
2007-01-31 0 36.60 36.35 36.70 36.30 38.25 3,942,500 146,245,841 37.095 11.40 11.32 11.43 11.31 11.91 12,657,191 11.554 -2.92%
2007-01-30 0 37.70 37.65 37.70 37.65 38.20 1,673,000 63,284,925 37.827 11.74 11.73 11.74 11.73 11.90 5,371,079 11.783 -1.31%
2007-01-29 0 38.20 37.75 38.20 37.55 38.30 2,857,133 108,984,285 38.145 11.90 11.76 11.90 11.70 11.93 9,172,677 11.881 0.53%
2007-01-26 0 38.00 38.00 38.20 38.00 38.60 2,424,263 92,808,522 38.283 11.84 11.84 11.90 11.84 12.02 7,782,970 11.925 -2.19%
2007-01-25 0 38.85 38.70 38.85 38.45 39.00 3,963,588 152,937,775 38.586 12.10 12.05 12.10 11.98 12.15 12,724,893 12.019 1.30%
2007-01-24 0 38.35 38.25 38.40 37.15 38.95 3,920,781 150,010,847 38.260 11.95 11.91 11.96 11.57 12.13 12,587,463 11.917 -1.67%
2007-01-23 1 - - - - - 0 0 - 12.15 - - - - 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 12.15 12.13 12.15 11.71 12.46 10,730,245 12.024 3.72%
2007-01-19 0 37.60 37.40 37.60 37.00 37.90 2,761,500 103,719,982 37.559 11.71 11.65 11.71 11.52 11.81 8,865,652 11.699 0.00%
2007-01-18 0 37.60 37.55 37.60 37.40 37.90 4,846,032 182,471,425 37.654 11.71 11.70 11.71 11.65 11.81 15,557,933 11.729 0.53%
2007-01-17 0 37.40 37.35 37.40 37.10 38.40 3,878,000 146,838,555 37.865 11.65 11.63 11.65 11.56 11.96 12,450,117 11.794 -0.40%
2007-01-16 0 37.55 37.50 37.60 36.50 37.80 4,627,000 172,946,212 37.378 11.70 11.68 11.71 11.37 11.77 14,854,742 11.642 3.73%
2007-01-15 0 36.20 36.15 36.20 35.85 36.60 4,230,211 154,049,300 36.416 11.28 11.26 11.28 11.17 11.40 13,580,872 11.343 0.70%
2007-01-12 0 35.95 35.95 36.00 35.70 36.45 4,658,500 167,462,851 35.948 11.20 11.20 11.21 11.12 11.35 14,955,872 11.197 1.27%
2007-01-11 0 35.50 35.45 35.50 35.05 37.80 5,139,257 185,073,922 36.012 11.06 11.04 11.06 10.92 11.77 16,499,317 11.217 -3.53%
2007-01-10 0 36.80 36.50 36.80 36.50 37.30 1,243,705 45,736,498 36.774 11.46 11.37 11.46 11.37 11.62 3,992,850 11.455 -1.60%
2007-01-09 0 37.40 37.30 37.40 37.25 37.60 3,341,000 125,153,620 37.460 11.65 11.62 11.65 11.60 11.71 10,726,106 11.668 0.54%
2007-01-08 0 37.20 37.15 37.20 36.05 37.25 4,096,307 151,631,892 37.017 11.59 11.57 11.59 11.23 11.60 13,150,980 11.530 2.06%
2007-01-05 0 36.45 36.20 36.45 35.15 37.25 3,394,780 122,045,159 35.951 11.35 11.28 11.35 10.95 11.60 10,898,764 11.198 1.82%
2007-01-04 0 35.80 35.80 35.90 35.30 37.30 1,532,655 55,786,784 36.399 11.15 11.15 11.18 11.00 11.62 4,920,509 11.338 -2.72%
2007-01-03 0 36.80 36.80 36.95 36.75 37.05 1,796,000 66,265,326 36.896 11.46 11.46 11.51 11.45 11.54 5,765,964 11.492 0.00%
2007-01-02 0 36.80 36.70 36.80 36.25 36.85 976,700 35,871,205 36.727 11.46 11.43 11.46 11.29 11.48 3,135,644 11.440 1.24%
2006-12-29 0 36.35 36.30 36.35 36.00 37.60 1,400,443 51,558,715 36.816 11.32 11.31 11.32 11.21 11.71 4,496,049 11.468 -2.81%
2006-12-28 0 37.40 37.30 37.40 36.80 37.50 1,783,642 66,709,180 37.401 11.65 11.62 11.65 11.46 11.68 5,726,290 11.650 0.27%
2006-12-27 0 37.30 37.05 37.30 37.10 37.60 1,401,500 52,209,525 37.253 11.62 11.54 11.62 11.56 11.71 4,499,443 11.604 0.27%
2006-12-22 0 37.20 36.95 37.20 36.95 37.25 1,670,199 62,010,687 37.128 11.59 11.51 11.59 11.51 11.60 5,362,087 11.565 1.36%
2006-12-21 0 36.70 36.65 36.70 36.60 37.00 3,128,016 114,776,974 36.693 11.43 11.42 11.43 11.40 11.52 10,042,332 11.429 0.82%
2006-12-20 0 36.40 36.00 36.55 35.65 37.00 2,647,936 96,573,073 36.471 11.34 11.21 11.38 11.10 11.52 8,501,061 11.360 1.11%
2006-12-19 0 36.00 36.00 36.05 35.75 36.15 4,493,082 161,349,380 35.911 11.21 11.21 11.23 11.14 11.26 14,424,806 11.186 0.84%
2006-12-18 0 35.70 35.50 35.70 34.85 35.75 2,706,092 95,490,019 35.287 11.12 11.06 11.12 10.86 11.14 8,687,767 10.991 0.99%
2006-12-15 0 35.35 35.30 35.35 34.20 35.35 2,595,000 90,700,175 34.952 11.01 11.00 11.01 10.65 11.01 8,331,112 10.887 2.46%
2006-12-14 0 34.50 34.40 34.50 33.90 34.50 3,376,882 115,268,181 34.135 10.75 10.72 10.75 10.56 10.75 10,841,304 10.632 2.99%
2006-12-13 0 33.50 33.45 33.50 32.95 33.50 2,523,691 83,622,772 33.135 10.43 10.42 10.43 10.26 10.43 8,102,178 10.321 1.98%
2006-12-12 0 32.85 32.60 32.85 32.40 33.25 3,033,500 98,815,911 32.575 10.23 10.15 10.23 10.09 10.36 9,738,894 10.147 2.34%
2006-12-11 0 32.10 32.00 32.50 31.85 33.05 2,879,648 92,693,567 32.189 9.999 9.967 10.12 9.921 10.29 9,244,960 10.026 -3.17%
2006-12-08 0 33.15 33.15 33.20 32.80 33.40 2,039,090 67,673,235 33.188 10.33 10.33 10.34 10.22 10.40 6,546,392 10.337 -0.15%
2006-12-07 0 33.20 33.15 33.20 33.00 33.50 3,365,500 111,703,950 33.191 10.34 10.33 10.34 10.28 10.43 10,804,762 10.338 -0.15%
2006-12-06 0 33.25 33.20 33.25 32.25 33.45 3,723,136 122,798,525 32.983 10.36 10.34 10.36 10.05 10.42 11,952,934 10.274 3.10%
2006-12-05 0 32.25 32.20 32.25 31.90 32.35 2,615,576 84,236,449 32.206 10.05 10.03 10.05 9.936 10.08 8,397,170 10.032 0.94%
2006-12-04 0 31.95 31.65 31.95 31.80 32.50 1,228,536 39,279,899 31.973 9.952 9.858 9.952 9.905 10.12 3,944,151 9.9590 1.11%
2006-12-01 0 31.60 31.50 31.60 31.60 32.00 2,128,227 67,715,130 31.818 9.843 9.812 9.843 9.843 9.967 6,832,562 9.9107 0.48%
2006-11-30 0 31.45 31.10 31.45 31.10 31.70 2,165,279 68,231,910 31.512 9.796 9.687 9.796 9.687 9.874 6,951,515 9.8154 1.62%
2006-11-29 0 30.95 30.90 30.95 30.70 31.20 1,897,621 58,606,852 30.884 9.640 9.625 9.640 9.563 9.718 6,092,213 9.6200 0.49%
2006-11-28 0 30.80 30.80 30.95 30.70 31.20 684,000 21,188,375 30.977 9.594 9.594 9.640 9.563 9.718 2,195,946 9.6489 -0.65%
2006-11-27 0 31.00 31.00 31.20 30.65 31.50 1,934,000 59,909,275 30.977 9.656 9.656 9.718 9.547 9.812 6,209,006 9.6488 0.00%
2006-11-24 0 31.00 31.00 31.20 30.75 31.50 567,500 17,650,100 31.101 9.656 9.656 9.718 9.578 9.812 1,821,929 9.6876 -0.96%
2006-11-23 0 31.30 31.25 31.30 30.60 31.45 2,994,093 93,292,805 31.159 9.749 9.734 9.749 9.531 9.796 9,612,380 9.7055 0.81%
2006-11-22 0 31.05 31.05 31.10 30.40 31.40 4,618,430 143,467,710 31.064 9.672 9.672 9.687 9.469 9.781 14,827,229 9.6760 1.97%
2006-11-21 0 30.45 30.40 30.45 30.10 30.60 3,779,148 115,184,986 30.479 9.485 9.469 9.485 9.376 9.531 12,132,758 9.4937 2.18%
2006-11-20 0 29.80 29.75 30.00 29.75 30.20 2,006,248 60,324,977 30.069 9.282 9.267 9.344 9.267 9.407 6,440,955 9.3658 -1.16%
2006-11-17 0 30.15 30.00 30.15 30.00 30.30 3,151,294 95,023,493 30.154 9.391 9.344 9.391 9.344 9.438 10,117,065 9.3924 0.17%
2006-11-16 0 30.10 29.05 29.70 29.70 30.45 2,381,000 72,004,425 30.241 9.376 9.049 9.251 9.251 9.485 7,644,076 9.4196 0.17%
2006-11-15 0 30.05 29.70 30.00 30.00 30.20 3,462,572 104,027,466 30.043 9.360 9.251 9.344 9.344 9.407 11,116,407 9.3580 0.17%
2006-11-14 0 30.00 29.75 30.00 29.95 30.20 4,230,500 126,912,400 29.999 9.344 9.267 9.344 9.329 9.407 13,581,800 9.3443 0.17%
2006-11-13 0 29.95 29.75 29.95 29.65 30.00 778,978 23,316,298 29.932 9.329 9.267 9.329 9.235 9.344 2,500,868 9.3233 -0.17%
2006-11-10 0 30.00 29.70 30.00 29.10 30.05 1,426,101 42,742,838 29.972 9.344 9.251 9.344 9.064 9.360 4,578,423 9.3357 0.33%
2006-11-09 0 29.90 29.85 30.00 29.80 30.10 991,281 29,720,283 29.982 9.313 9.298 9.344 9.282 9.376 3,182,456 9.3388 -1.48%
2006-11-08 0 30.35 30.00 30.35 29.70 30.50 4,825,500 145,381,050 30.128 9.454 9.344 9.454 9.251 9.500 15,492,016 9.3843 2.02%
2006-11-07 0 29.75 29.70 29.80 29.50 30.10 6,073,209 181,429,189 29.874 9.267 9.251 9.282 9.189 9.376 19,497,721 9.3051 2.06%
2006-11-06 0 29.15 29.05 29.20 28.75 29.25 1,410,556 40,981,674 29.054 9.080 9.049 9.095 8.955 9.111 4,528,517 9.0497 0.00%
2006-11-03 0 29.15 28.40 29.15 28.50 29.25 1,638,500 47,710,696 29.119 9.080 8.846 9.080 8.877 9.111 5,260,319 9.0699 -0.17%
2006-11-02 0 29.20 29.10 29.20 28.50 29.25 2,513,340 73,006,146 29.047 9.095 9.064 9.095 8.877 9.111 8,068,947 9.0478 2.28%
2006-11-01 0 28.55 28.55 28.70 28.15 29.05 774,018 22,158,681 28.628 8.893 8.893 8.940 8.768 9.049 2,484,944 8.9172 -0.52%
2006-10-31 0 28.70 28.50 28.70 28.10 28.80 1,785,046 50,932,729 28.533 8.940 8.877 8.940 8.753 8.971 5,730,797 8.8875 -0.52%
2006-10-27 0 28.85 28.65 28.85 28.50 29.70 874,430 25,308,701 28.943 8.986 8.924 8.986 8.877 9.251 2,807,312 9.0153 -1.03%
2006-10-26 0 29.15 29.05 29.15 29.00 29.45 1,321,650 38,551,709 29.169 9.080 9.049 9.080 9.033 9.173 4,243,088 9.0858 1.57%
2006-10-25 0 28.70 28.40 28.70 28.40 29.00 1,417,300 40,582,549 28.634 8.940 8.846 8.940 8.846 9.033 4,550,168 8.9189 0.53%
2006-10-24 0 28.55 28.45 28.55 28.30 28.80 1,287,098 36,656,205 28.480 8.893 8.862 8.893 8.815 8.971 4,132,161 8.8710 0.88%
2006-10-23 0 28.30 28.30 28.50 28.25 29.05 1,104,631 31,647,351 28.650 8.815 8.815 8.877 8.799 9.049 3,546,360 8.9239 -2.08%
2006-10-20 0 28.90 28.75 28.90 28.30 29.00 3,842,192 110,797,361 28.837 9.002 8.955 9.002 8.815 9.033 12,335,157 8.9822 2.12%
2006-10-19 0 28.30 28.20 28.40 27.70 28.45 6,508,765 183,073,462 28.127 8.815 8.784 8.846 8.628 8.862 20,896,051 8.7612 2.91%
2006-10-18 0 27.50 27.40 27.50 27.40 27.95 1,549,500 42,750,619 27.590 8.566 8.535 8.566 8.535 8.706 4,974,589 8.5938 0.18%
2006-10-17 0 27.45 27.20 27.45 27.20 27.55 2,373,500 65,148,338 27.448 8.550 8.472 8.550 8.472 8.581 7,619,998 8.5497 -0.54%
2006-10-16 0 27.60 27.55 27.60 27.00 27.90 3,031,000 83,473,125 27.540 8.597 8.581 8.597 8.410 8.690 9,730,868 8.5782 0.36%
2006-10-13 0 27.50 27.30 27.50 27.10 27.85 1,889,000 51,725,077 27.382 8.566 8.503 8.566 8.441 8.675 6,064,536 8.5291 2.04%
2006-10-12 0 26.95 26.50 26.95 26.05 27.30 3,087,520 82,318,231 26.662 8.394 8.254 8.394 8.114 8.503 9,912,322 8.3046 1.32%
2006-10-11 0 26.60 26.50 26.55 26.55 27.50 6,970,000 188,658,507 27.067 8.285 8.254 8.270 8.270 8.566 22,376,822 8.4310 -2.56%
2006-10-10 0 27.30 27.20 27.40 26.75 27.50 3,848,612 104,854,948 27.245 8.503 8.472 8.535 8.332 8.566 12,355,768 8.4863 3.41%
2006-10-09 0 26.40 26.50 26.55 26.00 28.10 5,501,100 148,556,421 27.005 8.223 8.254 8.270 8.099 8.753 17,660,995 8.4116 -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 8.722 8.722 8.737 8.659 8.799 171,824,777 8.7513 -5.08%
2006-10-05 0 29.50 28.60 29.50 29.50 29.50 23,000 669,033 29.088 9.189 8.908 9.189 9.189 9.189 73,840 9.0605 2.08%
2006-10-04 0 28.90 28.75 28.95 28.60 29.70 1,511,990 44,052,415 29.135 9.002 8.955 9.017 8.908 9.251 4,854,165 9.0752 -0.34%
2006-10-03 0 29.00 29.10 29.15 28.55 29.70 3,970,500 115,384,619 29.060 9.033 9.064 9.080 8.893 9.251 12,747,083 9.0518 1.75%
2006-09-29 0 28.50 28.30 28.60 28.10 29.25 1,059,744 30,599,348 28.874 8.877 8.815 8.908 8.753 9.111 3,402,253 8.9938 1.42%
2006-09-28 0 28.30 28.25 28.45 28.25 29.05 1,559,000 44,508,645 28.549 8.753 8.737 8.799 8.737 8.985 5,040,712 8.8298 -0.70%
2006-09-27 0 28.50 28.50 28.65 28.45 29.45 1,614,500 46,281,375 28.666 8.815 8.815 8.861 8.799 9.108 5,220,160 8.8659 -0.52%
2006-09-26 0 28.65 28.60 28.85 28.65 29.30 712,000 20,626,542 28.970 8.861 8.845 8.923 8.861 9.062 2,302,108 8.9598 -1.38%
2006-09-25 0 29.05 29.05 29.15 29.05 30.00 471,500 13,972,250 29.634 8.985 8.985 9.016 8.985 9.278 1,524,500 9.1651 -2.52%
2006-09-22 0 29.80 29.80 29.85 29.80 29.90 348,058 10,365,482 29.781 9.217 9.217 9.232 9.217 9.248 1,125,375 9.2107 0.00%
2006-09-21 0 29.80 29.50 29.80 29.15 30.00 1,248,520 36,879,278 29.538 9.217 9.124 9.217 9.016 9.278 4,036,837 9.1357 1.88%
2006-09-20 0 29.25 29.20 29.65 29.05 29.70 451,600 13,198,305 29.226 9.046 9.031 9.170 8.985 9.186 1,460,157 9.0390 -1.68%
2006-09-19 0 29.75 29.50 29.80 29.70 30.10 663,532 19,781,571 29.813 9.201 9.124 9.217 9.186 9.309 2,145,397 9.2205 0.34%
2006-09-18 0 29.65 29.30 29.65 28.65 29.80 349,500 10,252,737 29.335 9.170 9.062 9.170 8.861 9.217 1,130,038 9.0729 -0.17%
2006-09-15 0 29.70 29.40 29.70 28.15 29.80 1,370,332 39,555,702 28.866 9.186 9.093 9.186 8.706 9.217 4,430,692 8.9277 3.30%
2006-09-14 0 28.75 28.70 28.75 28.55 29.25 739,131 21,405,138 28.960 8.892 8.876 8.892 8.830 9.046 2,389,831 8.9568 -3.36%
2006-09-13 0 29.75 29.70 29.80 29.50 29.80 886,675 26,316,095 29.680 9.201 9.186 9.217 9.124 9.217 2,866,885 9.1793 0.51%
2006-09-12 0 29.60 29.60 29.65 29.55 29.70 667,500 19,780,975 29.634 9.155 9.155 9.170 9.139 9.186 2,158,226 9.1654 0.85%
2006-09-11 0 29.35 29.20 29.40 29.20 29.70 1,096,575 32,300,512 29.456 9.077 9.031 9.093 9.031 9.186 3,545,554 9.1101 0.51%
2006-09-08 0 29.20 29.10 29.20 29.00 29.25 149,984 4,378,417 29.193 9.031 9.000 9.031 8.969 9.046 484,943 9.0287 1.21%
2006-09-07 0 28.85 28.80 28.85 28.60 29.65 512,755 14,783,767 28.832 8.923 8.907 8.923 8.845 9.170 1,657,890 8.9172 -0.86%
2006-09-06 0 29.10 28.95 29.10 28.65 29.65 630,501 18,337,078 29.083 9.000 8.954 9.000 8.861 9.170 2,038,598 8.9949 -1.69%
2006-09-05 0 29.60 29.60 29.65 29.55 29.65 772,419 22,874,512 29.614 9.155 9.155 9.170 9.139 9.170 2,497,461 9.1591 -0.84%
2006-09-04 0 29.85 29.75 29.85 29.35 29.85 860,556 25,600,658 29.749 9.232 9.201 9.232 9.077 9.232 2,782,434 9.2008 1.70%
2006-09-01 0 29.35 28.75 29.35 29.20 29.80 842,450 24,783,720 29.419 9.077 8.892 9.077 9.031 9.217 2,723,892 9.0986 0.51%
2006-08-31 0 29.20 29.35 29.40 28.50 29.35 1,658,500 47,958,412 28.917 9.031 9.077 9.093 8.815 9.077 5,362,425 8.9434 2.46%
2006-08-30 0 28.50 28.00 28.55 28.10 28.70 1,171,262 33,364,965 28.486 8.815 8.660 8.830 8.691 8.876 3,787,039 8.8103 1.60%
2006-08-29 0 28.05 28.00 28.05 27.40 28.05 464,000 12,959,400 27.930 8.675 8.660 8.675 8.474 8.675 1,500,250 8.6382 0.54%
2006-08-28 0 27.90 27.55 27.90 27.30 27.90 599,847 16,635,273 27.733 8.629 8.521 8.629 8.443 8.629 1,939,484 8.5772 1.45%
2006-08-25 0 27.50 27.35 27.45 27.20 27.95 348,000 9,595,860 27.574 8.505 8.459 8.490 8.412 8.644 1,125,188 8.5282 -1.43%
2006-08-24 0 27.90 27.50 27.95 27.20 27.90 448,500 12,295,028 27.414 8.629 8.505 8.644 8.412 8.629 1,450,134 8.4785 1.45%
2006-08-23 0 27.50 27.45 27.50 27.05 28.05 1,399,500 38,459,825 27.481 8.505 8.490 8.505 8.366 8.675 4,525,001 8.4994 -1.96%
2006-08-22 0 28.05 28.00 28.05 27.85 28.30 387,000 10,870,575 28.089 8.675 8.660 8.675 8.613 8.753 1,251,286 8.6875 0.72%
2006-08-21 0 27.85 27.80 27.85 27.75 28.60 998,000 27,868,025 27.924 8.613 8.598 8.613 8.583 8.845 3,226,831 8.6363 -2.62%
2006-08-18 0 28.60 28.55 28.60 28.50 29.00 432,151 12,413,542 28.725 8.845 8.830 8.845 8.815 8.969 1,397,273 8.8841 0.35%
2006-08-17 0 28.50 28.45 28.60 28.30 29.00 1,384,509 39,707,181 28.680 8.815 8.799 8.845 8.753 8.969 4,476,530 8.8701 -0.70%
2006-08-16 0 28.70 28.65 28.70 28.00 29.00 2,022,292 57,708,347 28.536 8.876 8.861 8.876 8.660 8.969 6,538,673 8.8257 4.36%
2006-08-15 0 27.50 27.45 27.50 27.45 27.60 482,500 13,265,450 27.493 8.505 8.490 8.505 8.490 8.536 1,560,066 8.5031 0.00%
2006-08-14 0 27.50 27.45 27.50 27.10 27.60 442,500 12,128,016 27.408 8.505 8.490 8.505 8.382 8.536 1,430,734 8.4768 0.18%
2006-08-11 0 27.45 27.45 27.50 27.25 27.50 1,000,500 27,453,449 27.440 8.490 8.490 8.505 8.428 8.505 3,234,915 8.4866 0.37%
2006-08-10 0 27.35 27.35 27.40 26.90 27.80 2,509,684 68,770,606 27.402 8.459 8.459 8.474 8.320 8.598 8,114,556 8.4750 1.86%
2006-08-09 0 26.85 26.85 26.90 26.50 26.95 370,759 9,887,779 26.669 8.304 8.304 8.320 8.196 8.335 1,198,774 8.2482 1.51%
2006-08-08 0 26.45 26.30 26.50 25.85 26.55 1,488,563 39,066,519 26.244 8.181 8.134 8.196 7.995 8.211 4,812,968 8.1169 0.19%
2006-08-07 0 26.40 26.00 26.40 25.95 26.60 1,151,503 30,307,563 26.320 8.165 8.041 8.165 8.026 8.227 3,723,152 8.1403 -0.56%
2006-08-04 0 26.55 26.40 26.55 26.10 26.80 1,400,000 37,212,690 26.580 8.211 8.165 8.211 8.072 8.289 4,526,617 8.2209 -0.56%
2006-08-03 0 26.70 26.70 26.80 26.25 26.80 1,824,000 48,437,587 26.556 8.258 8.258 8.289 8.119 8.289 5,897,536 8.2132 2.50%
2006-08-02 0 26.05 26.05 26.15 25.65 26.30 2,220,856 57,904,598 26.073 8.057 8.057 8.088 7.933 8.134 7,180,689 8.0639 0.39%
2006-08-01 0 25.95 25.65 25.70 25.65 26.40 1,117,241 29,032,074 25.986 8.026 7.933 7.949 7.933 8.165 3,612,373 8.0368 1.37%
2006-07-31 0 25.60 25.55 25.60 25.55 25.75 1,231,631 31,647,516 25.696 7.918 7.902 7.918 7.902 7.964 3,982,230 7.9472 0.00%
2006-07-28 0 25.60 25.60 25.65 25.55 26.20 792,500 20,471,675 25.832 7.918 7.918 7.933 7.902 8.103 2,562,389 7.9893 -1.35%
2006-07-27 0 25.95 25.90 26.05 25.80 26.65 689,000 18,058,430 26.210 8.026 8.010 8.057 7.979 8.242 2,227,742 8.1062 -2.08%
2006-07-26 0 26.50 26.45 26.50 26.35 26.70 1,599,700 42,245,240 26.408 8.196 8.181 8.196 8.150 8.258 5,172,307 8.1676 0.57%
2006-07-25 0 26.35 26.30 26.40 26.05 26.50 2,676,100 69,814,873 26.088 8.150 8.134 8.165 8.057 8.196 8,652,629 8.0686 2.73%
2006-07-24 0 25.65 25.70 25.95 25.50 26.00 448,361 11,514,334 25.681 7.933 7.949 8.026 7.887 8.041 1,449,685 7.9426 -1.35%
2006-07-21 0 26.00 25.90 26.00 25.60 26.00 553,000 14,267,995 25.801 8.041 8.010 8.041 7.918 8.041 1,788,014 7.9798 0.97%
2006-07-20 0 25.75 25.75 25.80 25.05 25.95 1,199,134 30,629,638 25.543 7.964 7.964 7.979 7.748 8.026 3,877,158 7.9000 3.41%
2006-07-19 0 24.90 24.65 25.00 24.65 25.15 581,500 14,550,853 25.023 7.701 7.624 7.732 7.624 7.778 1,880,163 7.7391 1.01%
2006-07-18 0 24.65 24.55 24.70 24.50 25.10 945,500 23,343,930 24.690 7.624 7.593 7.639 7.577 7.763 3,057,083 7.6360 -1.40%
2006-07-17 0 25.00 24.90 25.00 24.95 25.15 181,000 4,526,950 25.011 7.732 7.701 7.732 7.717 7.778 585,227 7.7354 0.00%
2006-07-14 0 25.00 24.85 25.00 24.85 25.35 431,000 10,762,550 24.971 7.732 7.686 7.732 7.686 7.840 1,393,551 7.7231 0.00%
2006-07-13 0 25.00 24.90 25.00 24.60 25.35 809,000 20,233,967 25.011 7.732 7.701 7.732 7.608 7.840 2,615,738 7.7355 -1.57%
2006-07-12 0 25.40 25.35 25.40 25.00 25.40 230,600 5,833,855 25.299 7.856 7.840 7.856 7.732 7.856 745,599 7.8244 0.00%
2006-07-11 0 25.40 25.40 25.45 25.40 25.65 415,500 10,581,800 25.468 7.856 7.856 7.871 7.856 7.933 1,343,435 7.8767 -0.97%
2006-07-10 0 25.65 25.50 25.55 25.55 26.50 336,500 8,747,225 25.995 7.933 7.887 7.902 7.902 8.196 1,088,005 8.0397 -0.19%
2006-07-07 0 25.70 25.65 25.70 25.60 26.55 325,784 8,414,952 25.830 7.949 7.933 7.949 7.918 8.211 1,053,357 7.9887 -2.10%
2006-07-06 0 26.25 26.20 26.25 26.20 26.55 312,011 8,216,911 26.335 8.119 8.103 8.119 8.103 8.211 1,008,825 8.1450 -1.13%
2006-07-05 0 26.55 26.50 26.55 26.50 27.00 249,325 6,671,486 26.758 8.211 8.196 8.211 8.196 8.351 806,142 8.2758 -1.67%
2006-07-04 0 27.00 26.90 26.95 26.85 27.15 478,816 12,952,183 27.050 8.351 8.320 8.335 8.304 8.397 1,548,155 8.3662 0.19%
2006-07-03 0 26.95 26.65 26.95 26.45 27.25 1,240,892 33,400,765 26.917 8.335 8.242 8.335 8.181 8.428 4,012,174 8.3249 1.89%
2006-06-30 0 26.45 26.40 26.50 26.40 26.70 1,244,500 32,909,150 26.444 8.181 8.165 8.196 8.165 8.258 4,023,839 8.1785 2.92%
2006-06-29 0 25.70 25.65 25.70 25.60 26.10 1,469,000 37,840,463 25.759 7.949 7.933 7.949 7.918 8.072 4,749,715 7.9669 -0.96%
2006-06-28 0 25.95 25.95 26.00 25.65 26.45 2,237,357 58,064,509 25.952 8.026 8.026 8.041 7.933 8.181 7,234,042 8.0266 0.97%
2006-06-27 0 25.70 25.60 25.85 25.00 26.25 1,506,072 38,539,563 25.589 7.949 7.918 7.995 7.732 8.119 4,869,580 7.9144 2.19%
2006-06-26 0 25.15 25.10 25.15 24.15 25.15 2,121,598 52,938,620 24.952 7.778 7.763 7.778 7.469 7.778 6,859,759 7.7173 0.60%
2006-06-23 0 25.00 25.00 25.05 24.50 25.00 1,362,642 33,932,718 24.902 7.732 7.732 7.748 7.577 7.732 4,405,828 7.7018 0.20%
2006-06-22 0 24.95 24.90 24.95 24.55 25.20 1,621,000 40,412,450 24.931 7.717 7.701 7.717 7.593 7.794 5,241,176 7.7106 3.31%
2006-06-21 0 24.15 24.10 24.15 23.50 24.40 727,086 17,501,085 24.070 7.469 7.454 7.469 7.268 7.546 2,350,886 7.4445 0.62%
2006-06-20 0 24.00 23.95 24.15 23.75 25.20 1,292,000 31,117,390 24.085 7.423 7.407 7.469 7.345 7.794 4,177,421 7.4489 -3.23%
2006-06-19 0 24.80 24.70 24.80 24.45 24.85 925,550 22,882,685 24.723 7.670 7.639 7.670 7.562 7.686 2,992,579 7.6465 0.20%
2006-06-16 0 24.75 24.70 24.80 24.30 25.40 1,057,726 26,056,929 24.635 7.655 7.639 7.670 7.516 7.856 3,419,943 7.6191 2.48%
2006-06-15 0 24.15 23.90 24.15 23.50 24.35 1,303,278 31,306,716 24.022 7.469 7.392 7.469 7.268 7.531 4,213,886 7.4294 4.32%
2006-06-14 0 23.15 23.15 23.35 22.50 23.50 4,684,171 108,530,417 23.170 7.160 7.160 7.222 6.959 7.268 15,145,321 7.1659 -1.70%
2006-06-13 0 23.55 23.50 23.55 23.50 24.95 3,022,500 71,782,725 23.749 7.284 7.268 7.284 7.268 7.717 9,772,643 7.3453 -5.80%
2006-06-12 0 25.00 24.95 25.00 24.85 25.90 2,268,473 56,787,755 25.033 7.732 7.717 7.732 7.686 8.010 7,334,649 7.7424 -1.19%
2006-06-09 0 25.30 25.00 25.35 25.00 25.75 1,368,200 34,520,929 25.231 7.825 7.732 7.840 7.732 7.964 4,423,798 7.8035 -0.20%
2006-06-08 0 25.35 25.25 25.35 25.00 25.70 1,305,044 33,023,273 25.304 7.840 7.809 7.840 7.732 7.949 4,219,596 7.8262 -2.12%
2006-06-07 0 25.90 25.90 26.20 25.80 27.05 841,850 22,036,393 26.176 8.010 8.010 8.103 7.979 8.366 2,721,952 8.0958 -4.43%
2006-06-06 0 27.10 26.80 27.50 26.25 28.00 1,234,781 32,960,126 26.693 8.382 8.289 8.505 8.119 8.660 3,992,415 8.2557 1.12%
2006-06-05 0 26.80 26.65 26.75 26.00 27.15 1,090,545 29,188,397 26.765 8.289 8.242 8.273 8.041 8.397 3,526,057 8.2779 3.88%
2006-06-02 0 25.80 25.80 25.85 25.35 26.40 1,077,000 27,993,438 25.992 7.979 7.979 7.995 7.840 8.165 3,482,262 8.0389 -0.39%
2006-06-01 0 25.90 25.90 26.00 25.90 26.75 1,108,769 29,062,389 26.211 8.010 8.010 8.041 8.010 8.273 3,584,981 8.1067 -0.58%
2006-05-30 0 26.05 25.80 26.00 26.05 27.05 1,014,500 26,924,325 26.540 8.057 7.979 8.041 8.057 8.366 3,280,181 8.2082 -0.57%
2006-05-29 0 26.20 26.20 26.80 25.50 26.80 353,500 9,404,237 26.603 8.103 8.103 8.289 7.887 8.289 1,142,971 8.2279 -2.78%
2006-05-26 0 26.95 26.25 26.95 25.80 27.15 1,590,631 42,321,579 26.607 8.335 8.119 8.335 7.979 8.397 5,142,984 8.2290 5.89%
2006-05-25 0 25.45 25.45 25.50 25.15 25.50 856,500 21,732,653 25.374 7.871 7.871 7.887 7.778 7.887 2,769,320 7.8477 1.19%
2006-05-24 0 25.15 25.10 25.30 25.10 26.25 1,626,000 41,528,400 25.540 7.778 7.763 7.825 7.763 8.119 5,257,343 7.8991 -1.37%
2006-05-23 0 25.50 25.50 25.55 25.30 26.20 969,000 24,720,950 25.512 7.887 7.887 7.902 7.825 8.103 3,133,066 7.8903 -1.16%
2006-05-22 0 25.80 25.60 25.80 25.75 26.10 1,507,500 38,979,650 25.857 7.979 7.918 7.979 7.964 8.072 4,874,197 7.9971 -0.96%
2006-05-19 0 26.05 26.05 26.10 26.05 26.45 558,417 14,635,946 26.210 8.057 8.057 8.072 8.057 8.181 1,805,529 8.1062 -0.57%
2006-05-18 0 26.20 26.15 26.20 26.00 26.40 1,012,500 26,512,444 26.185 8.103 8.088 8.103 8.041 8.165 3,273,714 8.0986 -1.32%
2006-05-17 0 26.55 26.45 26.50 26.45 26.95 850,500 22,577,650 26.546 8.211 8.181 8.196 8.181 8.335 2,749,920 8.2103 0.57%
2006-05-16 0 26.40 26.30 26.40 26.25 27.00 930,000 24,709,035 26.569 8.165 8.134 8.165 8.119 8.351 3,006,967 8.2173 -0.75%
2006-05-15 0 26.60 26.60 26.65 26.60 28.50 1,979,000 53,709,431 27.140 8.227 8.227 8.242 8.227 8.815 6,398,697 8.3938 -3.62%
2006-05-12 0 27.60 27.55 27.60 26.95 27.95 585,020 16,043,898 27.425 8.536 8.521 8.536 8.335 8.644 1,891,544 8.4819 -1.95%
2006-05-11 0 28.15 28.05 28.15 27.35 28.75 1,458,500 40,893,128 28.038 8.706 8.675 8.706 8.459 8.892 4,715,765 8.6716 -2.09%
2006-05-10 0 28.75 28.05 28.75 27.80 29.20 1,189,500 33,686,231 28.320 8.892 8.675 8.892 8.598 9.031 3,846,008 8.7588 -0.35%
2006-05-09 0 28.85 28.75 28.80 28.55 29.50 1,645,500 47,501,675 28.868 8.923 8.892 8.907 8.830 9.124 5,320,392 8.9282 -0.86%
2006-05-08 0 29.10 29.10 29.15 28.30 29.45 4,295,044 124,919,897 29.085 9.000 9.000 9.016 8.753 9.108 13,887,157 8.9954 3.74%
2006-05-04 0 28.05 27.50 28.05 27.80 28.30 1,485,371 41,631,796 28.028 8.675 8.505 8.675 8.598 8.753 4,802,647 8.6685 0.18%
2006-05-03 0 28.00 28.00 28.05 27.00 28.15 3,457,071 96,884,199 28.025 8.660 8.660 8.675 8.351 8.706 11,177,741 8.6676 0.54%
2006-05-02 0 27.85 27.85 27.90 27.70 28.00 715,111 19,942,352 27.887 8.613 8.613 8.629 8.567 8.660 2,312,167 8.6250 1.46%
2006-04-28 0 27.45 27.40 27.45 26.35 27.50 581,000 15,753,375 27.114 8.490 8.474 8.490 8.150 8.505 1,878,546 8.3859 0.37%
2006-04-27 0 27.35 27.00 27.50 26.50 27.50 1,372,500 37,207,100 27.109 8.459 8.351 8.505 8.196 8.505 4,437,702 8.3843 3.99%
2006-04-26 0 26.30 26.30 26.35 25.60 26.55 1,747,500 45,640,511 26.118 8.134 8.134 8.150 7.918 8.211 5,650,188 8.0777 2.73%
2006-04-25 0 26.10 26.05 26.10 26.05 27.45 2,348,000 62,047,975 26.426 7.918 7.902 7.918 7.902 8.327 7,740,061 8.0165 -4.74%
2006-04-24 0 27.40 27.40 27.55 27.30 28.35 675,000 18,781,437 27.824 8.312 8.312 8.357 8.282 8.600 2,225,103 8.4407 -3.35%
2006-04-21 0 28.35 28.30 28.35 28.00 28.40 2,293,214 64,741,822 28.232 8.600 8.585 8.600 8.494 8.615 7,559,462 8.5643 0.89%
2006-04-20 0 28.10 28.10 28.30 27.70 28.30 1,176,943 32,841,447 27.904 8.524 8.524 8.585 8.403 8.585 3,879,732 8.4649 1.81%
2006-04-19 0 27.60 27.60 27.65 27.60 28.00 2,941,500 81,721,886 27.782 8.373 8.373 8.388 8.373 8.494 9,696,503 8.4280 3.37%
2006-04-18 0 26.70 26.70 27.00 26.40 27.30 1,354,900 36,431,375 26.889 8.100 8.100 8.191 8.009 8.282 4,466,358 8.1568 -2.20%
2006-04-13 0 27.30 27.25 27.30 27.25 27.30 663,600 18,105,787 27.284 8.282 8.266 8.282 8.266 8.282 2,187,523 8.2768 0.92%
2006-04-12 0 27.05 27.00 27.05 26.90 27.75 1,948,340 52,829,830 27.115 8.206 8.191 8.206 8.160 8.418 6,422,602 8.2256 -2.35%
2006-04-11 0 27.70 27.65 27.70 27.55 28.65 1,055,373 29,484,187 27.937 8.403 8.388 8.403 8.357 8.691 3,478,983 8.4749 -3.32%
2006-04-10 0 28.65 28.65 28.70 28.60 28.80 1,385,625 39,789,080 28.716 8.691 8.691 8.706 8.676 8.737 4,567,641 8.7111 -0.52%
2006-04-07 0 28.80 28.70 28.80 28.10 28.90 1,475,731 42,202,280 28.598 8.737 8.706 8.737 8.524 8.767 4,864,671 8.6753 0.35%
2006-04-06 0 28.70 28.65 28.70 27.30 29.00 3,508,684 99,228,798 28.281 8.706 8.691 8.706 8.282 8.797 11,566,196 8.5792 1.06%
2006-04-04 0 28.40 28.40 28.45 28.30 29.00 2,490,580 71,486,269 28.703 8.615 8.615 8.631 8.585 8.797 8,210,068 8.7071 -2.57%
2006-04-03 0 29.15 29.00 29.15 28.40 29.50 2,506,639 72,092,085 28.760 8.843 8.797 8.843 8.615 8.949 8,263,006 8.7247 2.64%
2006-03-31 0 28.40 28.25 28.35 28.05 28.40 1,718,500 48,534,275 28.242 8.615 8.570 8.600 8.509 8.615 5,664,947 8.5675 1.61%
2006-03-30 0 27.95 27.90 27.95 27.70 28.40 3,032,401 84,858,540 27.984 8.479 8.464 8.479 8.403 8.615 9,996,153 8.4891 -1.58%
2006-03-29 0 28.40 28.35 28.40 28.00 29.80 4,243,871 120,117,608 28.304 8.615 8.600 8.615 8.494 9.040 13,989,702 8.5861 -2.07%
2006-03-28 0 29.00 29.00 29.10 27.25 29.10 2,220,668 62,140,112 27.983 8.797 8.797 8.828 8.266 8.828 7,320,318 8.4887 6.42%
2006-03-27 0 27.25 27.20 27.30 26.85 27.30 7,909,076 214,957,531 27.179 8.266 8.251 8.282 8.145 8.282 26,071,861 8.2448 0.18%
2006-03-24 0 27.20 27.15 27.20 26.45 27.20 905,078 24,472,752 27.039 8.251 8.236 8.251 8.024 8.251 2,983,543 8.2026 2.06%
2006-03-23 0 26.65 26.60 26.80 26.00 26.70 828,168 21,920,649 26.469 8.084 8.069 8.130 7.887 8.100 2,730,013 8.0295 -0.74%
2006-03-22 0 26.85 26.55 26.85 26.35 27.00 1,354,278 36,082,994 26.644 8.145 8.054 8.145 7.993 8.191 4,464,308 8.0826 -0.37%
2006-03-21 0 26.95 26.90 26.95 26.75 27.00 1,146,813 30,855,541 26.905 8.175 8.160 8.175 8.115 8.191 3,780,410 8.1620 1.32%
2006-03-20 0 26.60 26.50 26.60 26.30 27.20 1,473,710 39,241,535 26.628 8.069 8.039 8.069 7.978 8.251 4,858,009 8.0777 -1.48%
2006-03-17 0 27.00 27.00 27.15 26.90 27.50 2,863,000 77,379,250 27.027 8.191 8.191 8.236 8.160 8.342 9,437,732 8.1989 1.12%
2006-03-16 0 26.70 26.50 26.85 26.00 26.95 1,447,640 38,575,776 26.647 8.100 8.039 8.145 7.887 8.175 4,772,071 8.0837 3.09%
2006-03-15 0 25.90 25.80 25.90 24.95 25.90 1,549,319 39,456,040 25.467 7.857 7.827 7.857 7.569 7.857 5,107,250 7.7255 2.98%
2006-03-14 0 25.15 25.15 25.25 25.00 26.00 887,000 22,328,325 25.173 7.629 7.629 7.660 7.584 7.887 2,923,950 7.6364 0.80%
2006-03-13 0 24.95 24.55 25.65 24.55 25.85 1,002,500 25,733,575 25.669 7.569 7.447 7.781 7.447 7.842 3,304,690 7.7870 0.20%
2006-03-10 0 24.90 24.90 25.10 24.85 25.30 491,026 12,284,332 25.018 7.554 7.554 7.614 7.538 7.675 1,618,642 7.5893 0.20%
2006-03-09 0 24.85 24.85 24.90 24.60 25.00 1,021,940 25,426,771 24.881 7.538 7.538 7.554 7.463 7.584 3,368,772 7.5478 0.20%
2006-03-08 0 24.80 24.65 24.80 24.55 25.15 1,436,602 35,485,894 24.701 7.523 7.478 7.523 7.447 7.629 4,735,684 7.4933 -1.78%
2006-03-07 0 25.25 25.20 25.30 25.20 26.05 996,022 25,231,725 25.332 7.660 7.645 7.675 7.645 7.902 3,283,335 7.6848 -2.51%
2006-03-06 0 25.90 25.75 25.90 25.20 26.05 916,500 23,553,546 25.699 7.857 7.811 7.857 7.645 7.902 3,021,195 7.7961 1.37%
2006-03-03 0 25.55 25.55 25.70 25.40 25.70 249,200 6,359,340 25.519 7.751 7.751 7.796 7.705 7.796 821,475 7.7414 -0.97%
2006-03-02 0 25.80 25.80 26.00 25.60 26.00 811,400 20,952,622 25.823 7.827 7.827 7.887 7.766 7.887 2,674,738 7.8335 1.38%
2006-03-01 0 25.45 25.30 25.45 24.90 25.75 702,070 17,725,305 25.247 7.720 7.675 7.720 7.554 7.811 2,314,338 7.6589 1.80%
2006-02-28 0 25.00 25.00 25.15 24.65 25.25 1,956,984 48,965,851 25.021 7.584 7.584 7.629 7.478 7.660 6,451,097 7.5903 -0.79%
2006-02-27 0 25.20 25.20 25.30 25.20 25.95 899,500 22,839,750 25.392 7.645 7.645 7.675 7.645 7.872 2,965,155 7.7027 -2.33%
2006-02-24 0 25.80 25.75 25.80 24.60 26.00 4,853,616 123,140,502 25.371 7.827 7.811 7.827 7.463 7.887 15,999,695 7.6964 5.09%
2006-02-23 0 24.55 24.00 24.60 23.00 24.95 4,530,000 109,179,698 24.101 7.447 7.281 7.463 6.977 7.569 14,932,911 7.3113 7.44%
2006-02-22 0 22.85 22.85 22.90 22.80 23.50 1,654,954 38,350,559 23.173 6.932 6.932 6.947 6.917 7.129 5,455,470 7.0297 -2.77%
2006-02-21 0 23.50 23.50 23.70 23.50 24.15 2,129,000 50,720,550 23.824 7.129 7.129 7.190 7.129 7.326 7,018,139 7.2271 -0.63%
2006-02-20 0 23.65 23.60 23.70 23.60 23.95 514,500 12,221,875 23.755 7.174 7.159 7.190 7.159 7.265 1,696,023 7.2062 -0.84%
2006-02-17 0 23.85 23.75 23.85 23.75 25.00 2,925,271 69,941,168 23.909 7.235 7.205 7.235 7.205 7.584 9,643,005 7.2530 0.85%
2006-02-16 0 23.65 23.60 23.70 22.55 23.80 3,774,350 87,147,370 23.089 7.174 7.159 7.190 6.841 7.220 12,441,950 7.0043 2.38%
2006-02-15 0 23.10 23.05 23.10 22.60 23.70 3,706,459 85,516,082 23.072 7.008 6.992 7.008 6.856 7.190 12,218,151 6.9991 -2.12%
2006-02-14 0 23.60 23.60 23.65 23.20 23.90 4,028,000 95,029,167 23.592 7.159 7.159 7.174 7.038 7.250 13,278,094 7.1568 0.00%
2006-02-13 0 23.60 23.90 24.05 23.10 24.70 1,964,955 47,192,540 24.017 7.159 7.250 7.296 7.008 7.493 6,477,373 7.2858 -4.26%
2006-02-10 0 24.65 24.65 24.70 24.60 25.25 2,038,526 50,675,759 24.859 7.478 7.478 7.493 7.463 7.660 6,719,896 7.5412 -2.38%
2006-02-09 0 25.25 25.10 25.25 24.80 25.80 1,634,200 41,401,455 25.334 7.660 7.614 7.660 7.523 7.827 5,387,056 7.6854 -1.37%
2006-02-08 0 25.60 25.55 25.60 25.50 25.80 2,497,500 64,484,861 25.820 7.766 7.751 7.766 7.736 7.827 8,232,880 7.8326 -1.73%
2006-02-07 0 26.05 25.85 26.05 25.80 27.30 1,121,421 29,689,853 26.475 7.902 7.842 7.902 7.827 8.282 3,696,706 8.0314 1.36%
2006-02-06 0 25.70 25.50 25.70 25.60 26.50 1,081,500 27,831,269 25.734 7.796 7.736 7.796 7.766 8.039 3,565,109 7.8066 0.00%
2006-02-03 0 25.70 25.60 25.70 25.55 26.10 2,269,000 58,368,053 25.724 7.796 7.766 7.796 7.751 7.918 7,479,641 7.8036 -1.53%
2006-02-02 0 26.10 26.05 26.15 25.75 26.35 2,578,779 66,946,276 25.960 7.918 7.902 7.933 7.811 7.993 8,500,812 7.8753 1.56%
2006-02-01 0 25.70 25.70 25.80 25.60 26.20 2,192,248 56,600,100 25.818 7.796 7.796 7.827 7.766 7.948 7,226,632 7.8322 1.98%
2006-01-27 0 25.20 24.80 25.20 24.70 27.50 1,991,663 50,350,581 25.281 7.645 7.523 7.645 7.493 8.342 6,565,414 7.6691 3.28%
2006-01-26 0 24.40 24.40 24.90 24.35 25.05 1,200,730 29,917,361 24.916 7.402 7.402 7.554 7.387 7.599 3,958,145 7.5584 -2.40%
2006-01-25 0 25.00 24.30 25.00 24.10 25.00 884,808 21,977,358 24.839 7.584 7.372 7.584 7.311 7.584 2,916,724 7.5349 0.00%
2006-01-24 0 25.00 24.85 25.00 24.50 25.05 688,931 17,124,463 24.857 7.584 7.538 7.584 7.432 7.599 2,271,026 7.5404 1.83%
2006-01-23 0 24.55 24.45 24.55 24.35 24.70 228,579 5,634,328 24.649 7.447 7.417 7.447 7.387 7.493 753,499 7.4776 -1.80%
2006-01-20 0 25.00 24.90 25.00 24.85 25.25 2,217,485 55,293,725 24.935 7.584 7.554 7.584 7.538 7.660 7,309,825 7.5643 3.09%
2006-01-19 0 24.25 24.25 24.35 23.75 24.80 1,731,066 41,684,083 24.080 7.356 7.356 7.387 7.205 7.523 5,706,370 7.3048 1.46%
2006-01-18 0 23.90 23.85 24.00 23.70 24.10 1,265,000 30,369,555 24.008 7.250 7.235 7.281 7.190 7.311 4,170,007 7.2829 -2.45%
2006-01-17 0 24.50 24.50 24.55 24.40 25.00 997,000 24,455,325 24.529 7.432 7.432 7.447 7.402 7.584 3,286,559 7.4410 2.08%
2006-01-16 0 24.00 24.00 24.20 23.55 24.60 757,029 18,244,753 24.100 7.281 7.281 7.341 7.144 7.463 2,495,507 7.3110 0.84%
2006-01-13 0 23.80 23.75 23.80 23.20 24.30 2,333,523 55,421,916 23.750 7.220 7.205 7.220 7.038 7.372 7,692,338 7.2048 -2.06%
2006-01-12 0 24.30 23.85 24.25 23.80 25.00 3,455,857 84,282,062 24.388 7.372 7.235 7.356 7.220 7.584 11,392,054 7.3983 2.97%
2006-01-11 0 23.60 23.60 23.75 23.00 24.00 2,848,561 66,820,170 23.458 7.159 7.159 7.205 6.977 7.281 9,390,134 7.1160 2.61%
2006-01-10 0 23.00 23.00 23.05 22.80 23.05 2,344,200 53,870,541 22.980 6.977 6.977 6.992 6.917 6.992 7,727,534 6.9712 0.22%
2006-01-09 0 22.95 22.85 23.00 22.30 23.00 2,171,412 49,164,915 22.642 6.962 6.932 6.977 6.765 6.977 7,157,948 6.8686 3.38%
2006-01-06 0 22.20 22.15 22.30 22.00 22.55 520,500 11,576,575 22.241 6.735 6.719 6.765 6.674 6.841 1,715,801 6.7470 -1.55%
2006-01-05 0 22.55 22.50 22.60 21.30 22.70 1,528,202 33,941,518 22.210 6.841 6.826 6.856 6.461 6.886 5,037,639 6.7376 4.88%
2006-01-04 0 21.50 20.80 20.85 20.85 22.20 2,715,680 59,294,826 21.834 6.522 6.310 6.325 6.325 6.735 8,952,099 6.6236 4.37%
2006-01-03 0 20.60 20.60 20.65 20.50 20.80 715,129 14,802,290 20.699 6.249 6.249 6.264 6.219 6.310 2,357,386 6.2791 0.24%
2005-12-30 0 20.55 20.50 20.55 20.50 20.85 602,500 12,413,875 20.604 6.234 6.219 6.234 6.219 6.325 1,986,110 6.2503 -2.14%
2005-12-29 0 21.00 20.95 21.00 20.95 21.45 888,000 18,808,887 21.181 6.370 6.355 6.370 6.355 6.507 2,927,246 6.4255 -1.87%
2005-12-28 0 21.40 21.30 21.40 21.30 21.85 451,531 9,775,727 21.650 6.492 6.461 6.492 6.461 6.628 1,488,449 6.5677 -2.51%
2005-12-23 0 21.95 21.90 21.95 21.85 22.00 353,500 7,742,316 21.902 6.659 6.644 6.659 6.628 6.674 1,165,295 6.6441 0.92%
2005-12-22 0 21.75 21.50 21.75 21.60 21.90 128,015 2,783,849 21.746 6.598 6.522 6.598 6.553 6.644 421,995 6.5969 0.69%
2005-12-21 0 21.60 21.60 21.70 21.30 21.70 786,057 16,872,186 21.464 6.553 6.553 6.583 6.461 6.583 2,591,196 6.5113 1.89%
2005-12-20 0 21.20 21.10 21.20 21.10 21.30 774,579 16,411,037 21.187 6.431 6.401 6.431 6.401 6.461 2,553,360 6.4272 -0.47%
2005-12-19 0 21.30 21.15 21.25 21.10 21.90 371,871 8,015,897 21.556 6.461 6.416 6.446 6.401 6.644 1,225,854 6.5390 -0.47%
2005-12-16 0 21.40 21.40 21.85 21.40 21.95 355,000 7,753,435 21.841 6.492 6.492 6.628 6.492 6.659 1,170,239 6.6255 -1.83%
2005-12-15 0 21.80 21.75 21.80 21.55 21.85 3,660,834 79,432,346 21.698 6.613 6.598 6.613 6.537 6.628 12,067,750 6.5822 0.93%
2005-12-14 0 21.60 21.50 21.65 21.35 21.65 2,421,500 51,948,603 21.453 6.553 6.522 6.568 6.477 6.568 7,982,350 6.5079 1.41%
2005-12-13 0 21.30 20.80 21.25 20.80 21.35 545,111 11,562,490 21.211 6.461 6.310 6.446 6.310 6.477 1,796,930 6.4346 2.40%
2005-12-12 0 20.80 20.45 21.00 20.40 21.15 634,000 13,055,825 20.593 6.310 6.204 6.370 6.188 6.416 2,089,948 6.2470 0.24%
2005-12-09 0 20.75 20.60 20.75 20.05 20.80 909,390 18,764,467 20.634 6.295 6.249 6.295 6.082 6.310 2,997,757 6.2595 0.00%
2005-12-08 0 20.75 20.50 20.70 20.70 21.60 596,988 12,637,482 21.169 6.295 6.219 6.279 6.279 6.553 1,967,940 6.4217 -3.49%
2005-12-07 0 21.50 21.10 21.50 20.95 21.50 1,279,199 27,096,508 21.182 6.522 6.401 6.522 6.355 6.522 4,216,814 6.4258 1.42%
2005-12-06 0 21.20 21.10 21.50 21.10 21.70 480,252 10,223,068 21.287 6.431 6.401 6.522 6.401 6.583 1,583,126 6.4575 -2.30%
2005-12-05 0 21.70 21.50 21.70 21.50 21.70 799,614 17,248,559 21.571 6.583 6.522 6.583 6.522 6.583 2,635,886 6.5437 1.40%
2005-12-02 0 21.40 21.40 21.50 21.00 21.65 727,700 15,599,344 21.437 6.492 6.492 6.522 6.370 6.568 2,398,826 6.5029 -0.47%
2005-12-01 0 21.50 21.00 21.50 20.90 21.50 1,984,078 42,289,808 21.315 6.522 6.370 6.522 6.340 6.522 6,540,411 6.4659 3.37%
2005-11-30 0 20.80 20.65 20.80 20.60 21.20 1,140,168 23,867,103 20.933 6.310 6.264 6.310 6.249 6.431 3,758,505 6.3502 1.46%
2005-11-29 0 20.50 20.50 20.55 20.50 20.65 805,183 16,553,815 20.559 6.219 6.219 6.234 6.219 6.264 2,654,244 6.2367 -0.73%
2005-11-28 0 20.65 20.20 20.80 20.45 20.80 1,615,975 33,234,000 20.566 6.264 6.128 6.310 6.204 6.310 5,326,978 6.2388 0.24%
2005-11-25 0 20.60 20.60 20.65 20.60 21.00 573,075 11,860,980 20.697 6.249 6.249 6.264 6.249 6.370 1,889,112 6.2786 -1.67%
2005-11-24 0 20.95 20.75 20.95 20.40 21.00 2,313,443 47,459,624 20.515 6.355 6.295 6.355 6.188 6.370 7,626,146 6.2233 3.20%
2005-11-23 0 20.30 20.20 20.30 19.75 20.30 1,577,786 31,608,655 20.034 6.158 6.128 6.158 5.991 6.158 5,201,090 6.0773 3.57%
2005-11-22 0 19.60 19.55 19.60 19.55 19.90 276,500 5,441,170 19.679 5.946 5.931 5.946 5.931 6.037 911,468 5.9697 -1.51%
2005-11-21 0 19.90 19.85 19.90 19.30 19.95 1,469,868 29,035,256 19.754 6.037 6.022 6.037 5.855 6.052 4,845,344 5.9924 3.11%
2005-11-18 0 19.30 19.30 19.35 18.65 19.35 539,500 10,346,700 19.178 5.855 5.855 5.870 5.658 5.870 1,778,434 5.8179 3.49%
2005-11-17 0 18.65 18.65 18.70 18.55 19.00 2,409,500 45,191,729 18.756 5.658 5.658 5.673 5.627 5.764 7,942,792 5.6897 -1.84%
2005-11-16 0 19.00 18.95 19.00 18.90 19.20 902,557 17,169,226 19.023 5.764 5.749 5.764 5.733 5.824 2,975,233 5.7707 -1.04%
2005-11-15 0 19.20 19.15 19.20 19.15 19.50 202,000 3,874,960 19.183 5.824 5.809 5.824 5.809 5.915 665,883 5.8193 0.52%
2005-11-14 0 19.10 19.10 19.15 19.05 19.25 689,000 13,174,400 19.121 5.794 5.794 5.809 5.779 5.840 2,271,253 5.8005 0.26%
2005-11-11 0 19.05 19.00 19.05 19.00 19.25 1,397,075 26,670,014 19.090 5.779 5.764 5.779 5.764 5.840 4,605,386 5.7910 -0.26%
2005-11-10 0 19.10 19.15 19.20 19.10 19.20 767,344 14,691,126 19.145 5.794 5.809 5.824 5.794 5.824 2,529,510 5.8079 -0.78%
2005-11-09 0 19.25 19.25 19.30 19.25 19.70 1,363,600 26,516,791 19.446 5.840 5.840 5.855 5.840 5.976 4,495,037 5.8991 -1.53%
2005-11-08 0 19.55 19.55 19.65 19.55 19.95 959,500 18,944,175 19.744 5.931 5.931 5.961 5.931 6.052 3,162,942 5.9894 -2.01%
2005-11-07 0 19.95 19.90 19.95 19.85 20.40 684,668 13,690,051 19.995 6.052 6.037 6.052 6.022 6.188 2,256,973 6.0657 -0.25%
2005-11-04 0 20.00 20.00 20.05 19.90 20.00 460,000 9,198,411 19.997 6.067 6.067 6.082 6.037 6.067 1,516,366 6.0661 -0.25%
2005-11-03 0 20.05 20.00 20.05 19.95 20.05 960,000 19,196,850 19.997 6.082 6.067 6.082 6.052 6.082 3,164,590 6.0661 0.50%
2005-11-02 0 19.95 19.95 20.00 19.90 20.05 805,499 16,108,105 19.998 6.052 6.052 6.067 6.037 6.082 2,655,286 6.0664 -0.25%
2005-11-01 0 20.00 19.90 20.00 19.50 20.40 1,733,831 34,605,024 19.959 6.067 6.037 6.067 5.915 6.188 5,715,484 6.0546 3.09%
2005-10-31 0 19.40 19.35 19.40 18.75 19.90 632,000 12,244,428 19.374 5.885 5.870 5.885 5.688 6.037 2,083,355 5.8773 -1.02%
2005-10-28 0 19.60 19.50 19.60 19.50 19.75 761,909 15,000,837 19.688 5.946 5.915 5.946 5.915 5.991 2,511,594 5.9726 -0.76%
2005-10-27 0 19.75 19.75 19.80 19.70 19.80 415,505 8,217,698 19.778 5.991 5.991 6.006 5.976 6.006 1,369,691 5.9997 -0.25%
2005-10-26 0 19.80 19.75 19.80 19.60 19.80 1,434,078 28,272,355 19.715 6.006 5.991 6.006 5.946 6.006 4,727,364 5.9806 1.28%
2005-10-25 0 19.55 19.55 19.60 19.50 19.80 734,000 14,291,965 19.471 5.931 5.931 5.946 5.915 6.006 2,419,593 5.9068 1.30%
2005-10-24 0 19.30 19.30 19.45 19.10 19.60 709,504 13,776,938 19.418 5.855 5.855 5.900 5.794 5.946 2,338,843 5.8905 -1.28%
2005-10-21 0 19.55 19.55 19.60 19.10 19.65 413,500 8,085,425 19.554 5.931 5.931 5.946 5.794 5.961 1,363,081 5.9317 0.77%
2005-10-20 0 19.40 19.10 19.40 19.00 19.85 244,864 4,771,489 19.486 5.885 5.794 5.885 5.764 6.022 807,182 5.9113 0.52%
2005-10-19 0 19.30 19.30 19.50 19.30 19.80 800,409 15,607,116 19.499 5.855 5.855 5.915 5.855 6.006 2,638,507 5.9151 -2.53%
2005-10-18 0 19.80 19.75 19.80 19.70 19.90 766,000 15,165,875 19.799 6.006 5.991 6.006 5.976 6.037 2,525,079 6.0061 2.06%
2005-10-17 0 19.40 19.30 19.40 19.15 19.40 303,103 5,837,847 19.260 5.885 5.855 5.885 5.809 5.885 999,163 5.8427 0.00%
2005-10-14 0 19.40 19.00 19.45 19.00 19.50 968,917 18,720,383 19.321 5.885 5.764 5.900 5.764 5.915 3,193,985 5.8611 1.84%
2005-10-13 0 19.05 19.00 19.05 18.75 19.05 813,083 15,390,998 18.929 5.779 5.764 5.779 5.688 5.779 2,680,286 5.7423 0.26%
2005-10-12 0 19.00 18.95 19.00 18.85 19.25 1,459,115 27,720,249 18.998 5.764 5.749 5.764 5.718 5.840 4,809,897 5.7632 0.80%
2005-10-10 0 18.85 18.80 18.85 18.80 19.05 1,650,017 31,122,735 18.862 5.718 5.703 5.718 5.703 5.779 5,439,196 5.7219 -0.53%
2005-10-07 0 18.95 18.90 18.95 18.85 19.45 2,048,500 39,129,750 19.102 5.749 5.733 5.749 5.718 5.900 6,752,775 5.7946 -1.81%
2005-10-06 0 19.50 19.45 19.50 19.20 19.70 1,734,948 33,753,612 19.455 5.855 5.840 5.855 5.765 5.915 5,778,433 5.8413 -1.52%
2005-10-05 0 19.80 19.80 19.85 19.75 20.35 1,110,348 22,095,095 19.899 5.945 5.945 5.960 5.930 6.110 3,698,134 5.9747 -1.98%
2005-10-04 0 20.20 20.15 20.20 20.00 20.45 845,037 17,106,201 20.243 6.065 6.050 6.065 6.005 6.140 2,814,487 6.0779 0.00%
2005-10-03 0 20.20 20.05 20.20 19.65 20.20 1,610,625 32,085,563 19.921 6.065 6.020 6.065 5.900 6.065 5,364,361 5.9812 2.80%
2005-09-30 0 19.65 19.90 20.00 19.55 19.90 2,228,124 43,783,221 19.650 5.900 5.975 6.005 5.870 5.975 7,421,009 5.8999 -2.00%
2005-09-29 0 20.05 19.95 20.05 19.95 20.40 2,905,500 58,259,399 20.051 6.020 5.990 6.020 5.990 6.125 9,677,083 6.0203 0.00%
2005-09-28 0 20.05 20.00 20.05 19.45 20.50 8,479,000 169,077,200 19.941 6.020 6.005 6.020 5.840 6.155 28,240,229 5.9871 -2.20%
2005-09-27 0 20.50 20.45 20.50 20.40 20.95 1,274,500 26,264,891 20.608 6.155 6.140 6.155 6.125 6.290 4,244,861 6.1875 -2.15%
2005-09-26 0 20.95 20.60 20.95 20.50 21.70 4,391,529 91,407,296 20.814 6.290 6.185 6.290 6.155 6.515 14,626,464 6.2494 -3.23%
2005-09-23 0 21.65 21.55 21.65 21.30 21.90 1,440,500 30,950,981 21.486 6.500 6.470 6.500 6.395 6.575 4,797,742 6.4512 0.23%
2005-09-22 0 21.60 21.35 21.60 21.20 21.80 877,114 18,833,934 21.473 6.485 6.410 6.485 6.365 6.545 2,921,323 6.4471 -0.46%
2005-09-21 0 21.70 21.65 21.70 21.10 21.70 1,217,483 26,244,927 21.557 6.515 6.500 6.515 6.335 6.515 4,054,959 6.4723 2.84%
2005-09-20 0 21.10 21.10 21.20 20.95 21.35 939,500 19,882,875 21.163 6.335 6.335 6.365 6.290 6.410 3,129,107 6.3542 0.72%
2005-09-16 0 20.95 20.95 21.00 20.85 21.00 371,000 7,778,396 20.966 6.290 6.290 6.305 6.260 6.305 1,235,656 6.2950 -0.71%
2005-09-15 0 21.10 21.10 21.45 20.80 21.25 1,053,000 22,139,843 21.025 6.335 6.335 6.440 6.245 6.380 3,507,131 6.3128 0.00%
2005-09-14 0 21.10 21.05 21.10 21.00 21.40 1,011,075 21,498,850 21.263 6.335 6.320 6.335 6.305 6.425 3,367,495 6.3842 -1.86%
2005-09-13 0 21.50 21.40 21.55 21.20 21.55 1,273,577 27,189,288 21.349 6.455 6.425 6.470 6.365 6.470 4,241,786 6.4099 2.38%
2005-09-12 0 21.00 20.95 21.00 20.95 21.00 82,500 1,730,575 20.977 6.305 6.290 6.305 6.290 6.305 274,775 6.2981 0.48%
2005-09-09 0 20.90 20.85 20.90 20.85 21.10 569,000 11,912,550 20.936 6.275 6.260 6.275 6.260 6.335 1,895,116 6.2859 0.24%
2005-09-08 0 20.85 20.80 20.90 20.80 21.50 446,000 9,402,588 21.082 6.260 6.245 6.275 6.245 6.455 1,485,451 6.3298 -2.80%
2005-09-07 0 21.45 21.10 21.50 20.90 21.50 678,500 14,424,089 21.259 6.440 6.335 6.455 6.275 6.455 2,259,818 6.3829 2.63%
2005-09-06 0 20.90 20.90 21.00 20.80 21.45 476,570 10,081,881 21.155 6.275 6.275 6.305 6.245 6.440 1,587,268 6.3517 -2.11%
2005-09-05 0 21.35 21.25 21.35 21.25 21.45 70,500 1,505,925 21.361 6.410 6.380 6.410 6.380 6.440 234,808 6.4134 -0.47%
2005-09-02 0 21.45 21.40 21.50 21.15 21.50 1,747,542 37,293,233 21.340 6.440 6.425 6.455 6.350 6.455 5,820,378 6.4074 1.42%
2005-09-01 0 21.15 21.15 21.20 20.95 21.20 322,000 6,810,834 21.152 6.350 6.350 6.365 6.290 6.365 1,072,456 6.3507 0.24%
2005-08-31 0 21.10 21.00 21.15 20.95 21.20 731,039 15,451,451 21.136 6.335 6.305 6.350 6.290 6.365 2,434,805 6.3461 0.48%
2005-08-30 0 21.00 20.50 21.00 20.75 21.00 276,500 5,765,075 20.850 6.305 6.155 6.305 6.230 6.305 920,913 6.2602 1.20%
2005-08-29 0 20.75 20.75 20.80 20.50 20.90 310,345 6,422,355 20.694 6.230 6.230 6.245 6.155 6.275 1,033,638 6.2134 0.97%
2005-08-26 0 20.55 20.55 20.65 20.45 20.60 724,000 14,882,500 20.556 6.170 6.170 6.200 6.140 6.185 2,411,361 6.1718 -1.44%
2005-08-25 0 20.85 20.70 20.85 20.35 20.90 666,028 13,841,911 20.783 6.260 6.215 6.260 6.110 6.275 2,218,279 6.2399 1.96%
2005-08-24 0 20.45 20.35 20.45 20.10 20.50 1,033,080 21,013,460 20.341 6.140 6.110 6.140 6.035 6.155 3,440,785 6.1072 1.74%
2005-08-23 0 20.10 20.10 20.15 19.80 20.65 1,276,000 25,686,650 20.131 6.035 6.035 6.050 5.945 6.200 4,249,856 6.0441 -1.95%
2005-08-22 0 20.50 20.45 20.50 20.35 20.55 1,403,500 28,706,289 20.453 6.155 6.140 6.155 6.110 6.170 4,674,509 6.1410 -0.24%
2005-08-19 0 20.55 20.50 20.55 20.50 20.90 462,500 9,544,725 20.637 6.170 6.155 6.170 6.155 6.275 1,540,406 6.1962 -1.44%
2005-08-18 0 20.85 20.75 20.85 20.80 21.15 1,829,771 38,456,257 21.017 6.260 6.230 6.260 6.245 6.350 6,094,251 6.3103 -0.48%
2005-08-17 0 20.95 20.95 21.05 20.85 21.05 1,407,937 29,515,883 20.964 6.290 6.290 6.320 6.260 6.320 4,689,287 6.2943 -0.24%
2005-08-16 0 21.00 20.95 21.00 20.95 21.05 290,500 6,100,352 20.999 6.305 6.290 6.305 6.290 6.320 967,542 6.3050 -0.24%
2005-08-15 0 21.05 21.00 21.05 20.90 21.05 855,361 17,975,409 21.015 6.320 6.305 6.320 6.275 6.320 2,848,873 6.3097 0.72%
2005-08-12 0 20.90 20.90 20.95 20.80 21.00 861,293 18,031,208 20.935 6.275 6.275 6.290 6.245 6.305 2,868,630 6.2857 -0.48%
2005-08-11 0 21.00 20.95 21.05 20.70 21.05 1,232,364 25,825,727 20.956 6.305 6.290 6.320 6.215 6.320 4,104,522 6.2920 -0.24%
2005-08-10 0 21.05 21.00 21.05 20.60 21.10 2,039,436 42,693,200 20.934 6.320 6.305 6.320 6.185 6.335 6,792,563 6.2853 2.68%
2005-08-09 0 20.50 20.50 20.55 20.45 20.80 635,858 13,173,920 20.718 6.155 6.155 6.170 6.140 6.245 2,117,794 6.2206 -1.20%
2005-08-08 0 20.75 20.80 20.85 20.30 20.80 511,500 10,549,825 20.625 6.230 6.245 6.260 6.095 6.245 1,703,606 6.1926 0.97%
2005-08-05 0 20.55 20.55 20.60 20.55 20.90 874,128 18,157,947 20.773 6.170 6.170 6.185 6.170 6.275 2,911,378 6.2369 -1.67%
2005-08-04 0 20.90 20.85 20.90 20.65 20.90 880,793 18,351,878 20.836 6.275 6.260 6.275 6.200 6.275 2,933,577 6.2558 0.48%
2005-08-03 0 20.80 20.80 20.90 20.65 20.90 1,943,804 40,363,907 20.765 6.245 6.245 6.275 6.200 6.275 6,474,050 6.2347 0.73%
2005-08-02 0 20.65 20.60 20.70 20.50 20.75 905,258 18,671,170 20.625 6.200 6.185 6.215 6.155 6.230 3,015,060 6.1926 0.00%
2005-08-01 0 20.65 20.65 20.70 20.10 20.75 2,028,500 41,405,235 20.412 6.200 6.200 6.215 6.035 6.230 6,756,139 6.1285 2.74%
2005-07-29 0 20.10 20.05 20.10 19.90 20.30 1,052,238 21,110,771 20.063 6.035 6.020 6.035 5.975 6.095 3,504,593 6.0237 -1.23%
2005-07-28 0 20.35 20.30 20.35 20.05 20.35 1,678,026 33,875,215 20.188 6.110 6.095 6.110 6.020 6.110 5,588,848 6.0612 0.49%
2005-07-27 0 20.25 20.10 20.30 19.85 20.30 1,724,538 34,629,643 20.081 6.080 6.035 6.095 5.960 6.095 5,743,761 6.0291 2.02%
2005-07-26 0 19.85 19.85 19.90 19.75 20.20 1,238,500 24,590,070 19.855 5.960 5.960 5.975 5.930 6.065 4,124,959 5.9613 -1.98%
2005-07-25 0 20.25 20.10 20.30 20.05 20.30 883,080 17,683,825 20.025 6.080 6.035 6.095 6.020 6.095 2,941,194 6.0125 0.25%
2005-07-22 0 20.20 20.15 20.20 19.50 20.20 2,856,209 57,354,021 20.080 6.065 6.050 6.065 5.855 6.065 9,512,914 6.0291 4.94%
2005-07-21 0 19.25 19.25 19.30 19.25 20.00 2,096,500 40,942,000 19.529 5.780 5.780 5.795 5.780 6.005 6,982,621 5.8634 -3.51%
2005-07-20 0 19.95 19.95 20.00 19.80 20.05 2,218,000 44,246,433 19.949 5.990 5.990 6.005 5.945 6.020 7,387,290 5.9895 -0.50%
2005-07-19 0 20.05 19.95 20.00 19.40 20.10 3,890,000 77,012,050 19.797 6.020 5.990 6.005 5.825 6.035 12,956,067 5.9441 3.35%
2005-07-18 0 19.40 19.30 19.40 19.00 19.40 1,238,162 23,845,494 19.259 5.825 5.795 5.825 5.705 5.825 4,123,833 5.7824 2.65%
2005-07-15 0 18.90 18.80 19.00 18.65 19.25 2,323,500 43,974,375 18.926 5.675 5.645 5.705 5.600 5.780 7,738,669 5.6824 -1.56%
2005-07-14 0 19.20 19.05 19.20 18.75 19.30 1,623,303 31,005,941 19.101 5.765 5.720 5.765 5.630 5.795 5,406,587 5.7348 2.40%
2005-07-13 0 18.75 18.75 18.85 18.55 19.00 1,052,918 19,678,212 18.689 5.630 5.630 5.660 5.570 5.705 3,506,858 5.6114 -1.32%
2005-07-12 0 19.00 18.90 19.00 18.10 19.00 6,107,347 114,248,230 18.707 5.705 5.675 5.705 5.434 5.705 20,341,182 5.6166 5.56%
2005-07-11 0 18.00 17.90 17.95 17.20 18.40 3,999,867 70,863,429 17.716 5.404 5.374 5.389 5.164 5.525 13,321,991 5.3193 4.65%
2005-07-08 0 17.20 17.20 17.25 17.15 17.25 663,000 11,413,495 17.215 5.164 5.164 5.179 5.149 5.179 2,208,193 5.1687 -0.58%
2005-07-07 0 17.30 17.20 17.30 17.20 17.55 1,554,000 26,894,220 17.306 5.194 5.164 5.194 5.164 5.269 5,175,766 5.1962 -0.86%
2005-07-06 0 17.45 17.25 17.45 17.20 17.60 1,459,767 25,252,636 17.299 5.239 5.179 5.239 5.164 5.284 4,861,912 5.1940 0.00%
2005-07-05 0 17.45 17.25 17.50 17.25 17.50 1,172,831 20,379,991 17.377 5.239 5.179 5.254 5.179 5.254 3,906,241 5.2173 0.87%
2005-07-04 0 17.30 17.30 17.40 17.20 17.50 553,900 9,613,805 17.357 5.194 5.194 5.224 5.164 5.254 1,844,824 5.2112 0.00%
2005-06-30 0 17.30 17.20 17.40 17.20 17.65 950,500 16,547,589 17.409 5.194 5.164 5.224 5.164 5.299 3,165,743 5.2271 -1.70%
2005-06-29 0 17.60 17.55 17.60 17.45 17.65 486,695 8,548,398 17.564 5.284 5.269 5.284 5.239 5.299 1,620,991 5.2736 0.00%
2005-06-28 0 17.60 17.60 17.65 17.45 17.70 734,546 12,901,544 17.564 5.284 5.284 5.299 5.239 5.314 2,446,485 5.2735 0.86%
2005-06-27 0 17.45 17.40 17.45 17.35 17.55 450,932 7,853,275 17.416 5.239 5.224 5.239 5.209 5.269 1,501,878 5.2290 -0.57%
2005-06-24 0 17.55 17.55 17.60 17.25 17.70 3,121,000 54,631,400 17.504 5.269 5.269 5.284 5.179 5.314 10,394,829 5.2556 1.15%
2005-06-23 0 17.35 17.25 17.40 16.95 17.45 1,888,600 32,334,688 17.121 5.209 5.179 5.224 5.089 5.239 6,290,187 5.1405 2.06%
2005-06-22 0 17.00 16.90 17.00 16.50 17.00 4,666,500 77,870,044 16.687 5.104 5.074 5.104 4.954 5.104 15,542,285 5.0102 3.34%
2005-06-21 0 16.45 16.40 16.45 16.10 16.50 1,351,839 22,058,440 16.317 4.939 4.924 4.939 4.834 4.954 4,502,446 4.8992 2.49%
2005-06-20 0 16.05 16.00 16.05 15.85 16.10 4,696,500 75,166,800 16.005 4.819 4.804 4.819 4.759 4.834 15,642,203 4.8054 0.00%
2005-06-17 0 16.05 16.00 16.05 16.00 16.45 4,635,000 74,907,650 16.161 4.819 4.804 4.819 4.804 4.939 15,437,370 4.8524 -2.43%
2005-06-16 0 16.45 16.35 16.50 16.35 16.75 1,321,621 21,783,372 16.482 4.939 4.909 4.954 4.909 5.029 4,401,802 4.9487 -0.90%
2005-06-15 0 16.60 16.60 16.85 16.50 16.85 1,588,000 26,415,700 16.635 4.984 4.984 5.059 4.954 5.059 5,289,006 4.9945 0.30%
2005-06-14 0 16.55 16.55 16.60 16.55 16.65 1,174,000 19,460,800 16.576 4.969 4.969 4.984 4.969 4.999 3,910,134 4.9770 -0.30%
2005-06-13 0 16.60 16.60 16.65 16.35 16.65 928,000 15,381,984 16.575 4.984 4.984 4.999 4.909 4.999 3,090,805 4.9767 0.91%
2005-06-10 0 16.45 16.45 16.50 16.30 16.70 837,641 13,842,468 16.526 4.939 4.939 4.954 4.894 5.014 2,789,854 4.9617 -0.90%
2005-06-09 0 16.60 16.60 16.65 16.55 16.90 929,000 15,472,850 16.655 4.984 4.984 4.999 4.969 5.074 3,094,135 5.0007 -0.60%
2005-06-08 0 16.70 16.65 16.90 16.65 16.85 1,986,426 33,366,538 16.797 5.014 4.999 5.074 4.999 5.059 6,616,007 5.0433 0.00%
2005-06-07 0 16.70 16.70 16.75 16.55 16.85 568,590 9,502,852 16.713 5.014 5.014 5.029 4.969 5.059 1,893,751 5.0180 0.30%
2005-06-06 0 16.65 16.60 16.65 16.60 16.95 682,000 11,408,850 16.729 4.999 4.984 4.999 4.984 5.089 2,271,475 5.0227 -1.19%
2005-06-03 0 16.85 16.85 16.90 16.70 16.95 777,000 13,117,290 16.882 5.059 5.059 5.074 5.014 5.089 2,587,883 5.0687 -0.59%
2005-06-02 0 16.95 16.85 17.00 16.50 17.05 2,064,000 34,768,131 16.845 5.089 5.059 5.104 4.954 5.119 6,874,376 5.0576 3.04%
2005-06-01 0 16.45 16.45 16.50 16.45 17.05 1,831,777 30,655,972 16.736 4.939 4.939 4.954 4.939 5.119 6,100,932 5.0248 -3.52%
2005-05-31 0 17.05 17.00 17.15 16.90 17.15 1,030,053 17,569,468 17.057 5.119 5.104 5.149 5.074 5.149 3,430,703 5.1212 0.29%
2005-05-30 0 17.00 16.85 17.00 16.75 17.00 896,400 15,201,410 16.958 5.104 5.059 5.104 5.029 5.104 2,985,557 5.0916 0.59%
2005-05-27 0 16.90 16.85 16.90 16.60 16.90 501,500 8,411,275 16.772 5.074 5.059 5.074 4.984 5.074 1,670,300 5.0358 2.42%
2005-05-26 0 16.50 16.50 16.55 16.45 16.65 939,500 15,535,142 16.536 4.954 4.954 4.969 4.939 4.999 3,129,107 4.9647 1.23%
2005-05-25 0 16.30 16.25 16.30 16.20 16.50 1,517,000 24,640,466 16.243 4.894 4.879 4.894 4.864 4.954 5,052,533 4.8769 0.62%
2005-05-24 0 16.20 16.25 16.30 16.05 16.25 1,009,342 16,288,878 16.138 4.864 4.879 4.894 4.819 4.879 3,361,723 4.8454 0.93%
2005-05-23 0 16.05 16.00 16.05 16.00 16.20 1,514,500 24,336,800 16.069 4.819 4.804 4.819 4.804 4.864 5,044,207 4.8247 0.00%
2005-05-20 0 16.05 16.00 16.05 16.00 16.65 2,075,661 33,707,856 16.240 4.819 4.804 4.819 4.804 4.999 6,913,214 4.8759 -3.60%
2005-05-19 0 16.65 16.60 16.65 16.40 16.80 6,477,000 107,212,249 16.553 4.999 4.984 4.999 4.924 5.044 21,572,351 4.9699 -0.60%
2005-05-18 0 16.75 16.75 16.80 16.65 17.05 4,404,000 74,393,207 16.892 5.029 5.029 5.044 4.999 5.119 14,668,000 5.0718 -1.76%
2005-05-17 0 17.05 17.00 17.05 16.90 17.10 2,939,712 49,965,250 16.997 5.119 5.104 5.119 5.074 5.134 9,791,030 5.1032 1.49%
2005-05-13 0 16.80 16.80 16.95 16.70 17.80 4,707,500 81,248,875 17.259 5.044 5.044 5.089 5.014 5.344 15,678,840 5.1821 -6.15%
2005-05-12 0 17.90 17.85 17.90 17.80 17.90 758,184 13,554,223 17.877 5.374 5.359 5.374 5.344 5.374 2,525,214 5.3676 1.13%
2005-05-11 0 17.70 17.65 17.70 17.50 17.75 458,500 8,107,475 17.683 5.314 5.299 5.314 5.254 5.329 1,527,084 5.3091 1.43%
2005-05-10 0 17.45 17.45 17.80 17.40 17.95 597,900 10,666,060 17.839 5.239 5.239 5.344 5.224 5.389 1,991,371 5.3561 -1.97%
2005-05-09 0 17.80 17.70 17.95 17.60 17.95 403,500 7,172,775 17.776 5.344 5.314 5.389 5.284 5.389 1,343,901 5.3373 1.71%
2005-05-06 0 17.50 17.50 17.60 17.45 18.05 351,500 6,223,125 17.704 5.254 5.254 5.284 5.239 5.419 1,170,709 5.3157 -2.51%
2005-05-05 0 17.95 17.90 18.00 17.90 18.10 1,209,500 21,728,950 17.965 5.389 5.374 5.404 5.374 5.434 4,028,371 5.3940 0.56%
2005-05-04 0 17.85 17.80 17.85 17.40 17.90 962,500 16,966,039 17.627 5.359 5.344 5.359 5.224 5.374 3,205,711 5.2924 2.29%
2005-05-03 0 17.45 17.40 17.45 17.10 17.45 552,364 9,538,056 17.268 5.239 5.224 5.239 5.134 5.239 1,839,708 5.1845 2.35%
2005-04-29 0 17.05 17.05 17.20 17.05 17.20 356,500 6,116,502 17.157 5.119 5.119 5.164 5.119 5.164 1,187,362 5.1513 -0.58%
2005-04-28 0 17.15 17.10 17.15 17.10 17.40 731,276 12,591,702 17.219 5.149 5.134 5.149 5.134 5.224 2,435,594 5.1699 -0.87%
2005-04-27 0 17.30 17.20 17.30 17.20 17.30 834,856 14,396,320 17.244 5.194 5.164 5.194 5.164 5.194 2,780,578 5.1775 0.58%
2005-04-26 0 17.20 17.15 17.20 16.90 17.25 1,781,495 30,446,742 17.091 5.164 5.149 5.164 5.074 5.179 5,933,462 5.1314 0.58%
2005-04-25 0 17.10 17.00 17.10 17.05 17.30 851,500 14,544,840 17.081 5.134 5.104 5.134 5.119 5.194 2,836,013 5.1286 1.79%
2005-04-22 0 16.80 16.80 17.05 16.80 17.10 956,000 16,265,588 17.014 5.044 5.044 5.119 5.044 5.134 3,184,062 5.1084 -0.30%
2005-04-21 0 16.85 16.80 16.90 16.80 17.10 1,326,500 22,347,200 16.847 5.059 5.044 5.074 5.044 5.134 4,418,052 5.0582 0.00%
2005-04-20 0 16.85 16.80 17.00 16.80 17.20 444,500 7,562,275 17.013 5.059 5.044 5.104 5.044 5.164 1,480,455 5.1081 0.00%
2005-04-19 0 17.25 17.25 17.30 17.10 17.45 465,500 8,043,600 17.279 5.059 5.059 5.074 5.015 5.118 1,587,203 5.0678 1.17%
2005-04-18 0 17.05 17.00 17.10 16.90 17.20 1,604,000 27,346,846 17.049 5.000 4.986 5.015 4.956 5.044 5,469,116 5.0002 -1.73%
2005-04-15 0 17.35 17.30 17.35 17.10 17.35 1,846,996 31,941,793 17.294 5.088 5.074 5.088 5.015 5.088 6,297,653 5.0720 -0.29%
2005-04-14 0 17.40 17.35 17.40 17.20 17.40 1,483,270 25,673,629 17.309 5.103 5.088 5.103 5.044 5.103 5,057,466 5.0764 0.29%
2005-04-13 0 17.35 17.30 17.35 17.20 17.35 666,375 11,480,663 17.229 5.088 5.074 5.088 5.044 5.088 2,272,121 5.0528 0.87%
2005-04-12 0 17.20 17.10 17.20 17.15 17.25 1,355,500 23,302,527 17.191 5.044 5.015 5.044 5.030 5.059 4,621,812 5.0419 -0.29%
2005-04-11 0 17.25 17.20 17.25 16.85 17.25 1,547,500 26,467,378 17.103 5.059 5.044 5.059 4.942 5.059 5,276,470 5.0161 2.07%
2005-04-08 0 16.90 16.85 17.00 16.85 17.10 2,309,698 39,107,925 16.932 4.956 4.942 4.986 4.942 5.015 7,875,316 4.9659 0.00%
2005-04-07 0 16.90 16.85 16.90 16.75 16.90 3,488,730 58,880,374 16.877 4.956 4.942 4.956 4.912 4.956 11,895,430 4.9498 0.60%
2005-04-06 0 16.80 16.70 16.75 16.70 17.25 2,196,000 37,395,001 17.029 4.927 4.898 4.912 4.898 5.059 7,487,643 4.9942 -1.75%
2005-04-04 0 17.10 17.05 17.10 17.00 17.15 1,982,500 33,888,295 17.094 5.015 5.000 5.015 4.986 5.030 6,759,677 5.0133 0.00%
2005-04-01 0 17.10 17.05 17.10 17.05 17.15 1,341,000 22,935,163 17.103 5.015 5.000 5.015 5.000 5.030 4,572,372 5.0160 0.29%
2005-03-31 0 17.05 17.00 17.05 17.00 17.50 1,331,000 22,879,454 17.190 5.000 4.986 5.000 4.986 5.132 4,538,275 5.0414 -0.29%
2005-03-30 0 17.10 17.05 17.10 17.05 17.25 432,836 7,401,313 17.100 5.015 5.000 5.015 5.000 5.059 1,475,829 5.0150 -0.87%
2005-03-29 0 17.25 17.20 17.30 17.00 17.50 1,953,565 33,854,885 17.330 5.059 5.044 5.074 4.986 5.132 6,661,019 5.0825 -1.43%
2005-03-24 0 17.50 17.45 17.50 17.30 17.55 2,574,500 44,907,144 17.443 5.132 5.118 5.132 5.074 5.147 8,778,204 5.1158 1.16%
2005-03-23 0 17.30 17.25 17.30 16.95 18.00 4,233,000 74,780,035 17.666 5.074 5.059 5.074 4.971 5.279 14,433,147 5.1811 -4.95%
2005-03-22 0 18.20 18.15 18.20 18.15 18.75 1,397,359 25,652,160 18.358 5.338 5.323 5.338 5.323 5.499 4,764,538 5.3840 -1.62%
2005-03-21 0 18.50 18.45 18.50 18.40 18.90 1,589,177 29,498,176 18.562 5.426 5.411 5.426 5.396 5.543 5,418,575 5.4439 -0.54%
2005-03-18 0 18.60 18.60 18.65 18.50 18.75 1,934,500 35,935,809 18.576 5.455 5.455 5.470 5.426 5.499 6,596,013 5.4481 -0.27%
2005-03-17 0 18.65 18.60 18.65 18.25 18.70 1,752,147 32,197,490 18.376 5.470 5.455 5.470 5.352 5.484 5,974,249 5.3894 1.08%
2005-03-16 0 18.45 18.35 18.45 17.95 18.45 1,989,675 36,219,691 18.204 5.411 5.382 5.411 5.264 5.411 6,784,142 5.3389 1.93%
2005-03-15 0 18.10 18.05 18.10 18.00 18.45 2,165,500 39,292,200 18.145 5.308 5.294 5.308 5.279 5.411 7,383,648 5.3215 -0.82%
2005-03-14 0 18.25 18.35 18.60 17.70 19.30 8,510,182 155,452,237 18.267 5.352 5.382 5.455 5.191 5.660 29,016,941 5.3573 -6.17%
2005-03-11 0 19.45 - - - - 23,500 457,075 19.450 5.704 - - - - 80,127 5.7044 0.00%
2005-03-10 0 19.45 19.45 19.50 18.90 19.60 1,743,713 33,505,633 19.215 5.704 5.704 5.719 5.543 5.748 5,945,492 5.6355 2.10%
2005-03-09 0 19.05 19.05 19.10 18.30 19.10 1,691,401 31,477,278 18.610 5.587 5.587 5.602 5.367 5.602 5,767,125 5.4581 4.10%
2005-03-08 0 18.30 18.30 18.35 18.20 19.00 1,058,500 19,550,539 18.470 5.367 5.367 5.382 5.338 5.572 3,609,139 5.4170 -1.61%
2005-03-07 0 18.60 18.55 18.65 18.45 18.80 785,500 14,603,475 18.591 5.455 5.440 5.470 5.411 5.514 2,678,298 5.4525 -0.27%
2005-03-04 0 18.65 18.60 18.65 18.55 19.00 794,000 14,903,479 18.770 5.470 5.455 5.470 5.440 5.572 2,707,281 5.5050 -1.32%
2005-03-03 0 18.90 18.60 18.95 18.50 19.00 913,000 16,988,375 18.607 5.543 5.455 5.558 5.426 5.572 3,113,032 5.4572 1.61%
2005-03-02 0 18.60 18.55 18.60 18.55 19.00 859,000 16,027,495 18.658 5.455 5.440 5.455 5.440 5.572 2,928,909 5.4722 0.27%
2005-03-01 0 18.55 18.55 18.60 18.45 18.65 624,564 11,576,468 18.535 5.440 5.440 5.455 5.411 5.470 2,129,559 5.4361 -0.27%
2005-02-28 0 18.60 18.55 18.60 18.40 18.65 1,027,500 19,072,650 18.562 5.455 5.440 5.455 5.396 5.470 3,503,439 5.4440 1.92%
2005-02-25 0 18.25 18.20 18.40 18.20 18.60 1,045,747 19,279,898 18.436 5.352 5.338 5.396 5.338 5.455 3,565,656 5.4071 1.11%
2005-02-24 0 18.05 18.10 18.30 17.95 18.70 1,669,000 30,256,579 18.129 5.294 5.308 5.367 5.264 5.484 5,690,745 5.3168 -1.90%
2005-02-23 0 18.40 18.25 18.40 18.10 18.75 1,727,000 32,047,176 18.557 5.396 5.352 5.396 5.308 5.499 5,888,506 5.4423 -1.87%
2005-02-22 0 18.75 18.70 18.80 18.70 19.10 2,308,461 43,677,819 18.921 5.499 5.484 5.514 5.484 5.602 7,871,098 5.5491 -1.06%
2005-02-21 0 18.95 18.95 19.00 18.20 19.20 2,061,528 38,934,284 18.886 5.558 5.558 5.572 5.338 5.631 7,029,137 5.5390 4.70%
2005-02-18 0 18.10 18.10 18.15 17.90 18.30 2,335,485 42,318,327 18.120 5.308 5.308 5.323 5.250 5.367 7,963,241 5.3142 2.26%
2005-02-17 0 17.70 17.65 17.70 17.35 17.90 1,073,071 18,972,822 17.681 5.191 5.176 5.191 5.088 5.250 3,658,822 5.1855 2.31%
2005-02-16 0 17.30 17.30 17.35 17.00 18.30 2,616,000 45,348,725 17.335 5.074 5.074 5.088 4.986 5.367 8,919,706 5.0841 -5.46%
2005-02-15 0 18.30 18.05 18.30 17.70 18.35 1,632,255 29,358,521 17.986 5.367 5.294 5.367 5.191 5.382 5,565,456 5.2751 3.39%
2005-02-14 0 17.70 17.70 17.80 16.85 18.20 1,974,005 34,614,983 17.535 5.191 5.191 5.220 4.942 5.338 6,730,712 5.1428 5.99%
2005-02-08 0 16.70 16.70 16.85 16.70 16.90 260,741 4,370,496 16.762 4.898 4.898 4.942 4.898 4.956 889,042 4.9160 0.00%
2005-02-07 0 16.70 16.65 16.70 16.30 16.70 834,373 13,844,721 16.593 4.898 4.883 4.898 4.781 4.898 2,844,939 4.8664 3.73%
2005-02-04 0 16.10 16.10 16.15 16.05 16.20 235,500 3,830,150 16.264 4.722 4.722 4.737 4.707 4.751 802,978 4.7699 -0.62%
2005-02-03 0 16.20 16.20 16.40 16.10 16.50 2,857,372 45,779,537 16.022 4.751 4.751 4.810 4.722 4.839 9,742,705 4.6989 2.53%
2005-02-02 0 15.80 15.80 15.90 15.65 16.60 3,606,000 57,307,115 15.892 4.634 4.634 4.663 4.590 4.869 12,295,282 4.6609 -5.11%
2005-02-01 0 16.65 16.60 16.65 16.35 16.65 908,000 14,954,650 16.470 4.883 4.869 4.883 4.795 4.883 3,095,983 4.8303 1.52%
2005-01-31 0 16.40 16.35 16.40 16.25 16.55 829,708 13,549,555 16.331 4.810 4.795 4.810 4.766 4.854 2,829,033 4.7895 0.61%
2005-01-28 0 16.30 16.15 16.30 16.05 16.30 886,500 14,221,677 16.043 4.781 4.737 4.781 4.707 4.781 3,022,675 4.7050 1.56%
2005-01-27 0 16.05 15.95 16.05 15.80 16.25 1,411,000 22,573,900 15.999 4.707 4.678 4.707 4.634 4.766 4,811,049 4.6921 0.00%
2005-01-26 0 16.05 16.00 16.05 15.85 16.05 1,054,582 16,859,521 15.987 4.707 4.693 4.707 4.649 4.707 3,595,780 4.6887 1.90%
2005-01-25 0 15.75 15.70 15.75 15.30 15.85 1,631,092 25,367,135 15.552 4.619 4.605 4.619 4.487 4.649 5,561,491 4.5612 2.94%
2005-01-24 0 15.30 15.25 15.30 15.30 15.80 581,000 9,042,275 15.563 4.487 4.473 4.487 4.487 4.634 1,981,020 4.5645 -4.37%
2005-01-21 0 16.00 15.90 16.00 15.85 16.35 631,500 10,078,625 15.960 4.693 4.663 4.693 4.649 4.795 2,153,209 4.6807 -1.84%
2005-01-20 0 16.30 16.20 16.30 16.10 16.45 1,413,898 22,933,320 16.220 4.781 4.751 4.781 4.722 4.825 4,820,930 4.7570 0.62%
2005-01-19 0 16.20 16.15 16.30 16.00 16.35 1,701,500 27,796,101 16.336 4.751 4.737 4.781 4.693 4.795 5,801,559 4.7911 -2.70%
2005-01-18 0 16.65 16.45 16.70 16.45 16.75 2,173,000 36,118,450 16.621 4.883 4.825 4.898 4.825 4.912 7,409,220 4.8748 -0.30%
2005-01-17 0 16.70 16.40 16.70 16.20 16.80 469,000 7,716,575 16.453 4.898 4.810 4.898 4.751 4.927 1,599,137 4.8255 1.21%
2005-01-14 0 16.50 16.50 16.55 16.25 16.55 380,500 6,262,425 16.458 4.839 4.839 4.854 4.766 4.854 1,297,381 4.8270 -0.30%
2005-01-13 0 16.55 16.40 16.55 16.50 16.80 1,715,648 28,296,103 16.493 4.854 4.810 4.854 4.839 4.927 5,849,799 4.8371 0.61%
2005-01-12 0 16.45 16.40 16.45 15.95 16.45 735,220 11,813,091 16.067 4.825 4.810 4.825 4.678 4.825 2,506,860 4.7123 3.79%
2005-01-11 0 15.85 15.70 16.00 15.60 16.05 1,047,500 16,586,175 15.834 4.649 4.605 4.693 4.575 4.707 3,571,633 4.6439 0.32%
2005-01-10 0 15.80 15.50 15.80 15.45 15.85 1,838,000 28,592,480 15.556 4.634 4.546 4.634 4.531 4.649 6,266,980 4.5624 1.28%
2005-01-07 0 15.60 15.55 15.60 15.40 16.40 2,989,000 47,203,325 15.792 4.575 4.561 4.575 4.517 4.810 10,191,514 4.6316 -4.29%
2005-01-06 0 16.30 16.25 16.30 16.05 16.40 599,482 9,732,368 16.235 4.781 4.766 4.781 4.707 4.810 2,044,038 4.7613 1.87%
2005-01-05 0 16.00 16.00 16.10 16.00 16.45 632,500 10,154,561 16.055 4.693 4.693 4.722 4.693 4.825 2,156,618 4.7086 -2.14%
2005-01-04 0 16.35 16.25 16.40 16.25 16.65 567,161 9,333,879 16.457 4.795 4.766 4.810 4.766 4.883 1,933,834 4.8266 -0.91%
2005-01-03 0 16.50 16.40 16.60 16.50 16.70 190,833 3,162,027 16.570 4.839 4.810 4.869 4.839 4.898 650,678 4.8596 -0.60%
2004-12-31 0 16.60 16.40 16.60 16.35 16.65 424,791 6,992,164 16.460 4.869 4.810 4.869 4.795 4.883 1,448,399 4.8275 2.47%
2004-12-30 0 16.20 16.05 16.30 16.05 16.45 753,500 12,295,488 16.318 4.751 4.707 4.781 4.707 4.825 2,569,189 4.7857 0.93%
2004-12-29 0 16.05 16.00 16.10 16.00 16.35 662,797 10,707,533 16.155 4.707 4.693 4.722 4.693 4.795 2,259,921 4.7380 -1.23%
2004-12-28 0 16.25 16.15 16.25 16.20 16.45 139,026 2,271,845 16.341 4.766 4.737 4.766 4.751 4.825 474,033 4.7926 -0.91%
2004-12-24 0 16.40 16.30 16.45 16.40 16.75 290,500 4,779,950 16.454 4.810 4.781 4.825 4.810 4.912 990,510 4.8257 0.31%
2004-12-23 0 16.35 16.30 16.35 16.05 16.70 1,307,627 21,475,571 16.423 4.795 4.781 4.795 4.707 4.898 4,458,581 4.8167 2.19%
2004-12-22 0 16.00 16.00 16.30 16.00 16.55 1,012,500 16,551,295 16.347 4.693 4.693 4.781 4.693 4.854 3,452,294 4.7943 -2.74%
2004-12-21 0 16.45 16.45 16.50 16.35 16.80 449,500 7,431,638 16.533 4.825 4.825 4.839 4.795 4.927 1,532,648 4.8489 0.92%
2004-12-20 0 16.30 16.25 16.35 15.90 16.40 1,288,216 20,871,272 16.202 4.781 4.766 4.795 4.663 4.810 4,392,396 4.7517 1.56%
2004-12-17 0 16.05 16.00 16.05 16.00 16.05 587,500 9,414,425 16.025 4.707 4.693 4.707 4.693 4.707 2,003,183 4.6997 0.00%
2004-12-16 0 16.05 16.00 16.05 15.60 16.30 2,322,143 37,151,479 15.999 4.707 4.693 4.707 4.575 4.781 7,917,749 4.6922 0.31%
2004-12-15 0 16.00 16.00 16.05 15.60 16.10 1,656,342 26,350,666 15.909 4.693 4.693 4.707 4.575 4.722 5,647,585 4.6658 1.91%
2004-12-14 0 15.70 15.65 15.70 15.55 15.90 1,028,725 16,162,916 15.712 4.605 4.590 4.605 4.561 4.663 3,507,616 4.6079 0.96%
2004-12-13 0 15.55 15.55 15.65 15.35 15.70 1,219,000 18,810,700 15.431 4.561 4.561 4.590 4.502 4.605 4,156,392 4.5257 1.30%
2004-12-10 0 15.35 15.35 15.40 15.30 15.50 620,350 9,533,053 15.367 4.502 4.502 4.517 4.487 4.546 2,115,191 4.5069 -0.32%
2004-12-09 0 15.40 15.40 15.45 15.40 15.75 2,565,701 39,757,766 15.496 4.517 4.517 4.531 4.517 4.619 8,748,202 4.5447 -1.91%
2004-12-08 0 15.70 15.65 15.70 15.65 16.05 2,532,388 40,033,461 15.809 4.605 4.590 4.605 4.590 4.707 8,634,616 4.6364 -1.88%
2004-12-07 0 16.00 15.95 16.00 15.90 16.30 1,116,100 17,888,165 16.027 4.693 4.678 4.693 4.663 4.781 3,805,536 4.7006 -1.84%
2004-12-06 0 16.30 16.30 16.35 15.55 16.30 1,853,232 29,427,886 15.879 4.781 4.781 4.795 4.561 4.781 6,318,916 4.6571 0.62%
2004-12-03 0 16.20 16.15 16.20 16.15 16.80 1,287,500 21,266,254 16.517 4.751 4.737 4.751 4.737 4.927 4,389,954 4.8443 -3.28%
2004-12-02 0 16.75 16.70 16.75 16.40 16.90 1,690,500 28,258,931 16.716 4.912 4.898 4.912 4.810 4.956 5,764,053 4.9026 2.13%
2004-12-01 0 16.40 16.30 16.40 16.20 16.65 587,849 9,625,024 16.373 4.810 4.781 4.810 4.751 4.883 2,004,373 4.8020 -1.80%
2004-11-30 0 16.70 16.70 16.95 16.70 16.95 1,617,230 27,284,891 16.871 4.898 4.898 4.971 4.898 4.971 5,514,226 4.9481 -1.18%
2004-11-29 0 16.90 16.80 16.90 16.60 16.90 1,980,429 33,266,847 16.798 4.956 4.927 4.956 4.869 4.956 6,752,616 4.9265 1.81%
2004-11-26 0 16.60 16.55 16.60 16.45 16.65 1,272,500 21,112,476 16.591 4.869 4.854 4.869 4.825 4.883 4,338,809 4.8660 0.61%
2004-11-25 0 16.50 16.40 16.50 16.40 17.00 1,848,070 30,776,818 16.653 4.839 4.810 4.839 4.810 4.986 6,301,315 4.8842 0.00%
2004-11-24 0 16.50 16.45 16.50 16.10 16.75 1,785,960 29,500,334 16.518 4.839 4.825 4.839 4.722 4.912 6,089,540 4.8444 2.48%
2004-11-23 0 16.10 16.10 16.15 15.90 16.15 2,236,774 35,920,729 16.059 4.722 4.722 4.737 4.663 4.737 7,626,669 4.7099 1.26%
2004-11-22 0 15.90 15.75 15.90 15.70 15.95 1,782,467 28,284,163 15.868 4.663 4.619 4.663 4.605 4.678 6,077,630 4.6538 0.00%
2004-11-19 0 15.90 15.90 15.95 15.80 16.05 2,134,500 34,027,152 15.942 4.663 4.663 4.678 4.634 4.707 7,277,948 4.6754 -0.93%
2004-11-18 0 16.05 16.05 16.10 15.30 16.15 5,463,179 86,633,400 15.858 4.707 4.707 4.722 4.487 4.737 18,627,656 4.6508 5.59%
2004-11-17 0 15.20 15.20 15.25 15.15 15.25 5,016,600 76,216,245 15.193 4.458 4.458 4.473 4.443 4.473 17,104,968 4.4558 0.33%
2004-11-16 0 15.15 15.10 15.15 15.05 15.25 1,035,500 15,661,995 15.125 4.443 4.429 4.443 4.414 4.473 3,530,717 4.4359 0.00%
2004-11-15 0 15.15 15.15 15.20 15.10 15.40 2,442,234 37,156,969 15.214 4.443 4.443 4.458 4.429 4.517 8,327,220 4.4621 0.00%
2004-11-12 0 15.15 15.10 15.15 14.90 15.15 3,202,000 48,199,035 15.053 4.443 4.429 4.443 4.370 4.443 10,917,774 4.4147 1.34%
2004-11-11 0 14.95 14.95 15.00 14.85 15.05 1,121,000 16,804,400 14.991 4.385 4.385 4.399 4.355 4.414 3,822,244 4.3965 -0.33%
2004-11-10 0 15.00 14.95 15.00 14.95 15.10 1,328,500 19,954,000 15.020 4.399 4.385 4.399 4.385 4.429 4,529,751 4.4051 -0.33%
2004-11-09 0 15.05 15.00 15.10 14.95 15.20 1,766,954 26,579,597 15.043 4.414 4.399 4.429 4.385 4.458 6,024,736 4.4117 0.67%
2004-11-08 0 14.95 14.95 15.00 14.95 15.15 486,000 7,288,925 14.998 4.385 4.385 4.399 4.385 4.443 1,657,101 4.3986 -0.33%
2004-11-05 0 15.00 14.95 15.00 14.95 15.15 1,731,098 25,987,473 15.012 4.399 4.385 4.399 4.385 4.443 5,902,479 4.4028 -0.33%
2004-11-04 0 15.05 15.00 15.05 14.95 15.20 2,610,500 39,277,000 15.046 4.414 4.399 4.414 4.385 4.458 8,900,952 4.4127 0.00%
2004-11-03 0 15.05 14.95 15.05 14.95 15.05 1,127,738 16,929,986 15.012 4.414 4.385 4.414 4.385 4.414 3,845,218 4.4029 0.67%
2004-11-02 0 14.95 14.95 15.00 14.85 15.20 775,000 11,642,500 15.023 4.385 4.385 4.399 4.355 4.458 2,642,497 4.4059 -0.33%
2004-11-01 0 15.00 14.95 15.00 14.90 15.00 134,120 2,010,266 14.989 4.399 4.385 4.399 4.370 4.399 457,305 4.3959 0.00%
2004-10-29 0 15.00 14.95 15.00 14.80 15.40 2,649,516 40,128,094 15.145 4.399 4.385 4.399 4.341 4.517 9,033,984 4.4419 -3.23%
2004-10-28 0 15.50 15.40 15.50 15.30 15.60 1,487,560 22,994,106 15.458 4.546 4.517 4.546 4.487 4.575 5,072,094 4.5335 0.32%
2004-10-27 0 15.45 15.45 15.50 14.95 15.60 900,500 13,837,957 15.367 4.531 4.531 4.546 4.385 4.575 3,070,411 4.5069 3.00%
2004-10-26 0 15.00 14.95 15.05 14.95 15.60 728,071 11,026,076 15.144 4.399 4.385 4.414 4.385 4.575 2,482,484 4.4415 -1.96%
2004-10-25 0 15.30 15.20 15.30 14.70 16.30 3,837,110 59,051,404 15.390 4.487 4.458 4.487 4.311 4.781 13,083,292 4.5135 3.03%
2004-10-21 0 14.85 14.85 14.95 14.70 15.05 1,301,000 19,351,825 14.875 4.355 4.355 4.385 4.311 4.414 4,435,985 4.3625 1.02%
2004-10-20 0 14.70 14.65 14.70 14.70 15.10 677,000 10,054,575 14.852 4.311 4.297 4.311 4.311 4.429 2,308,349 4.3557 -2.33%
2004-10-19 0 15.05 14.90 15.05 14.95 15.10 383,057 5,749,377 15.009 4.414 4.370 4.414 4.385 4.429 1,306,099 4.4019 1.01%
2004-10-18 0 14.90 14.90 15.00 14.90 15.05 397,500 5,935,775 14.933 4.370 4.370 4.399 4.370 4.414 1,355,345 4.3795 -0.67%
2004-10-15 0 15.00 14.95 15.00 14.65 15.00 351,566 5,249,404 14.931 4.399 4.385 4.399 4.297 4.399 1,198,725 4.3792 0.33%
2004-10-14 0 14.95 14.90 14.95 14.85 15.10 363,533 5,438,235 14.959 4.385 4.370 4.385 4.355 4.429 1,239,529 4.3873 -0.66%
2004-10-13 0 15.05 14.90 15.05 14.90 15.15 1,351,500 20,309,981 15.028 4.414 4.370 4.414 4.370 4.443 4,608,174 4.4074 0.33%
2004-10-12 0 15.00 14.95 15.00 14.70 15.00 973,500 14,557,525 14.954 4.399 4.385 4.399 4.311 4.399 3,319,317 4.3857 0.00%
2004-10-11 0 15.00 14.95 15.00 14.70 15.00 596,786 8,935,253 14.972 4.399 4.385 4.399 4.311 4.399 2,034,845 4.3911 2.04%
2004-10-08 0 14.70 14.70 14.85 14.70 15.00 205,875 3,056,916 14.848 4.311 4.311 4.355 4.311 4.399 701,967 4.3548 -1.67%
2004-10-07 0 14.95 14.95 15.00 14.85 15.00 1,221,500 18,204,498 14.903 4.385 4.385 4.399 4.355 4.399 4,164,916 4.3709 -0.33%
2004-10-06 0 15.00 14.95 15.00 14.90 15.00 1,531,335 22,906,814 14.959 4.399 4.385 4.399 4.370 4.399 5,221,352 4.3871 0.67%
2004-10-05 0 14.90 14.90 15.00 14.85 15.05 3,909,500 58,625,429 14.996 4.370 4.370 4.399 4.355 4.414 13,330,118 4.3980 -1.32%
2004-10-04 0 15.10 15.05 15.10 15.10 15.30 3,345,000 50,645,350 15.141 4.429 4.414 4.429 4.429 4.487 11,405,357 4.4405 2.72%
2004-09-30 0 14.70 14.50 14.70 14.45 15.20 1,177,051 17,589,810 14.944 4.311 4.253 4.311 4.238 4.458 4,013,359 4.3828 0.68%
2004-09-28 0 14.60 14.60 14.70 14.50 14.75 1,319,500 19,327,750 14.648 4.282 4.282 4.311 4.253 4.326 4,499,064 4.2959 0.69%
2004-09-27 0 14.50 14.50 14.55 14.30 14.85 2,076,000 30,111,825 14.505 4.253 4.253 4.267 4.194 4.355 7,078,482 4.2540 -1.69%
2004-09-24 1 - - - - - 0 0 - 4.326 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 4.326 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 4.326 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 4.326 - - - - 0 - 0.00%
2004-09-20 0 14.75 14.70 14.75 14.70 15.10 426,000 6,299,575 14.788 4.326 4.311 4.326 4.311 4.429 1,452,521 4.3370 -2.32%
2004-09-17 0 15.10 15.10 15.30 15.05 15.45 1,432,354 21,824,385 15.237 4.429 4.429 4.487 4.414 4.531 4,883,859 4.4687 -0.33%
2004-09-16 0 15.15 15.05 15.15 14.80 15.20 892,009 13,405,157 15.028 4.443 4.414 4.443 4.341 4.458 3,041,459 4.4075 3.77%
2004-09-15 0 14.60 14.60 14.80 14.60 15.05 1,010,176 14,922,127 14.772 4.282 4.282 4.341 4.282 4.414 3,444,370 4.3323 -2.99%
2004-09-14 0 15.05 14.90 15.05 14.90 15.10 1,465,500 22,007,350 15.017 4.414 4.370 4.414 4.370 4.429 4,996,876 4.4042 0.33%
2004-09-13 0 15.00 14.95 15.00 14.50 15.05 1,376,500 20,436,661 14.847 4.399 4.385 4.399 4.253 4.414 4,693,415 4.3543 3.45%
2004-09-10 0 14.50 14.30 14.50 14.00 14.55 3,048,200 43,397,615 14.237 4.253 4.194 4.253 4.106 4.267 10,393,366 4.1755 0.00%
2004-09-09 0 14.50 14.50 14.55 14.30 14.55 1,143,529 16,547,295 14.470 4.253 4.253 4.267 4.194 4.267 3,899,060 4.2439 0.35%
2004-09-08 0 14.45 14.45 14.50 14.30 15.30 2,645,625 38,689,900 14.624 4.238 4.238 4.253 4.194 4.487 9,020,717 4.2890 -1.37%
2004-09-07 0 14.65 14.65 14.75 13.90 15.00 3,614,999 52,396,415 14.494 4.297 4.297 4.326 4.077 4.399 12,325,966 4.2509 5.40%
2004-09-06 0 13.90 13.75 13.95 13.25 14.00 3,448,600 46,993,765 13.627 4.077 4.033 4.091 3.886 4.106 11,758,600 3.9965 2.96%
2004-09-03 0 13.50 13.50 13.55 13.30 13.95 1,744,500 23,668,975 13.568 3.959 3.959 3.974 3.901 4.091 5,948,175 3.9792 -2.53%
2004-09-02 0 13.85 13.75 13.85 13.80 14.20 1,125,538 15,896,937 14.124 4.062 4.033 4.062 4.047 4.165 3,837,717 4.1423 -1.77%
2004-09-01 0 14.10 14.10 14.15 14.05 14.25 1,102,076 15,626,428 14.179 4.135 4.135 4.150 4.121 4.179 3,757,719 4.1585 0.00%
2004-08-31 0 14.10 14.05 14.10 13.95 14.15 1,626,479 22,915,229 14.089 4.135 4.121 4.135 4.091 4.150 5,545,762 4.1320 1.08%
2004-08-30 0 13.95 13.90 13.95 13.75 13.95 274,000 3,804,450 13.885 4.091 4.077 4.091 4.033 4.091 934,251 4.0722 1.09%
2004-08-27 0 13.80 13.75 13.80 13.70 14.05 172,000 2,373,150 13.797 4.047 4.033 4.047 4.018 4.121 586,464 4.0465 -1.78%
2004-08-26 0 14.05 13.85 14.05 13.70 14.05 1,556,145 21,705,694 13.948 4.121 4.062 4.121 4.018 4.121 5,305,946 4.0908 4.46%
2004-08-25 0 13.65 13.70 13.85 13.65 14.20 1,939,390 27,112,327 13.980 3.945 3.959 4.002 3.945 4.104 6,711,016 4.0400 -2.85%
2004-08-24 0 14.05 14.05 14.10 13.55 14.10 2,243,997 30,761,052 13.708 4.060 4.060 4.075 3.916 4.075 7,765,071 3.9615 2.93%
2004-08-23 0 13.65 13.55 13.70 13.50 13.80 1,902,037 25,685,398 13.504 3.945 3.916 3.959 3.901 3.988 6,581,761 3.9025 1.87%
2004-08-20 0 13.40 13.40 13.50 13.20 13.45 246,500 3,304,225 13.405 3.872 3.872 3.901 3.815 3.887 852,982 3.8737 -1.11%
2004-08-19 0 13.55 13.50 13.60 12.95 13.60 1,852,569 24,954,511 13.470 3.916 3.901 3.930 3.742 3.930 6,410,583 3.8927 3.04%
2004-08-18 0 13.15 13.10 13.15 12.40 13.35 983,500 12,815,325 13.030 3.800 3.786 3.800 3.583 3.858 3,403,279 3.7656 6.05%
2004-08-17 0 12.40 12.35 12.40 12.40 12.95 358,500 4,543,475 12.674 3.583 3.569 3.583 3.583 3.742 1,240,544 3.6625 -2.75%
2004-08-16 0 12.75 12.65 12.85 12.60 12.90 306,500 3,904,300 12.738 3.685 3.656 3.713 3.641 3.728 1,060,605 3.6812 -1.54%
2004-08-13 0 12.95 12.95 13.00 12.70 12.95 589,000 7,556,275 12.829 3.742 3.742 3.757 3.670 3.742 2,038,161 3.7074 -0.38%
2004-08-12 0 13.00 13.00 13.05 12.50 13.10 1,880,000 24,341,925 12.948 3.757 3.757 3.771 3.612 3.786 6,505,505 3.7417 0.78%
2004-08-11 0 12.90 12.85 12.90 12.90 13.00 3,472,081 44,724,336 12.881 3.728 3.713 3.728 3.728 3.757 12,014,702 3.7225 1.18%
2004-08-10 0 12.75 12.80 12.85 12.70 13.00 1,753,500 22,409,570 12.780 3.685 3.699 3.713 3.670 3.757 6,067,767 3.6932 1.59%
2004-08-09 0 12.55 12.50 12.55 12.45 12.80 1,131,500 14,405,374 12.731 3.627 3.612 3.627 3.598 3.699 3,915,414 3.6791 -1.95%
2004-08-06 0 12.80 12.80 12.85 12.75 13.00 293,500 3,769,700 12.844 3.699 3.699 3.713 3.685 3.757 1,015,620 3.7117 -1.92%
2004-08-05 0 13.05 13.05 13.20 12.65 13.40 1,417,182 18,551,289 13.090 3.771 3.771 3.815 3.656 3.872 4,903,981 3.7829 1.95%
2004-08-04 0 12.80 12.75 12.90 12.50 12.90 316,500 4,009,100 12.667 3.699 3.685 3.728 3.612 3.728 1,095,209 3.6606 3.23%
2004-08-03 0 12.40 12.35 12.50 12.40 12.65 997,547 12,533,031 12.564 3.583 3.569 3.612 3.583 3.656 3,451,887 3.6308 -0.40%
2004-08-02 0 12.45 12.35 12.45 12.30 12.50 849,160 10,556,286 12.431 3.598 3.569 3.598 3.555 3.612 2,938,412 3.5925 0.00%
2004-07-30 0 12.45 12.45 12.50 12.45 12.50 693,500 8,599,150 12.400 3.598 3.598 3.612 3.598 3.612 2,399,770 3.5833 1.22%
2004-07-29 0 12.30 12.30 12.40 12.25 12.80 659,500 8,159,700 12.373 3.555 3.555 3.583 3.540 3.699 2,282,117 3.5755 -4.28%
2004-07-28 0 12.85 12.70 12.85 12.70 12.90 721,500 9,226,325 12.788 3.713 3.670 3.713 3.670 3.728 2,496,660 3.6955 0.78%
2004-07-27 0 12.75 12.70 12.75 12.70 12.95 1,068,000 13,725,025 12.851 3.685 3.670 3.685 3.670 3.742 3,695,680 3.7138 0.00%
2004-07-26 0 12.75 12.75 12.90 12.70 13.00 1,569,000 20,219,300 12.887 3.685 3.685 3.728 3.670 3.757 5,429,328 3.7241 -1.16%
2004-07-23 0 12.90 12.90 12.95 12.50 12.90 1,076,000 13,719,050 12.750 3.728 3.728 3.742 3.612 3.728 3,723,363 3.6846 3.61%
2004-07-22 0 12.45 12.40 12.45 12.40 12.70 711,000 8,938,275 12.571 3.598 3.583 3.598 3.583 3.670 2,460,327 3.6330 -2.73%
2004-07-21 0 12.80 12.75 12.80 12.50 12.80 800,500 10,111,850 12.632 3.699 3.685 3.699 3.612 3.699 2,770,030 3.6504 3.23%
2004-07-20 0 12.40 12.40 12.50 12.30 12.50 258,237 3,198,115 12.384 3.583 3.583 3.612 3.555 3.612 893,597 3.5789 0.00%
2004-07-19 0 12.40 12.35 12.40 11.95 12.50 256,000 3,171,950 12.390 3.583 3.569 3.583 3.453 3.612 885,856 3.5807 0.81%
2004-07-16 0 12.30 12.30 12.35 11.90 12.35 284,000 3,430,501 12.079 3.555 3.555 3.569 3.439 3.569 982,746 3.4907 1.23%
2004-07-15 0 12.15 12.00 12.15 11.90 12.15 365,000 4,381,433 12.004 3.511 3.468 3.511 3.439 3.511 1,263,037 3.4690 0.00%
2004-07-14 0 12.15 12.10 12.15 12.10 12.55 449,902 5,539,225 12.312 3.511 3.497 3.511 3.497 3.627 1,556,830 3.5580 -2.02%
2004-07-13 0 12.40 12.35 12.40 12.30 12.50 533,538 6,626,962 12.421 3.583 3.569 3.583 3.555 3.612 1,846,241 3.5894 -1.98%
2004-07-12 0 12.65 12.55 12.65 12.45 12.80 559,500 7,067,900 12.633 3.656 3.627 3.656 3.598 3.699 1,936,080 3.6506 0.00%
2004-07-09 0 12.65 12.50 12.70 12.20 12.70 719,500 8,965,600 12.461 3.656 3.612 3.670 3.526 3.670 2,489,740 3.6010 1.61%
2004-07-08 0 12.45 12.40 12.45 12.40 12.80 1,927,500 24,360,625 12.638 3.598 3.583 3.598 3.583 3.699 6,669,873 3.6523 0.40%
2004-07-07 0 12.40 12.35 12.45 12.35 12.50 806,112 9,988,166 12.391 3.583 3.569 3.598 3.569 3.612 2,789,450 3.5807 -1.59%
2004-07-06 0 12.60 12.35 12.60 12.10 12.70 2,102,584 26,384,616 12.549 3.641 3.569 3.641 3.497 3.670 7,275,729 3.6264 4.56%
2004-07-05 0 12.05 12.05 12.10 11.85 12.10 304,000 3,654,292 12.021 3.482 3.482 3.497 3.424 3.497 1,051,954 3.4738 -1.63%
2004-07-02 0 12.25 12.20 12.30 11.55 12.30 1,694,558 20,261,299 11.957 3.540 3.526 3.555 3.338 3.555 5,863,806 3.4553 3.38%
2004-06-30 0 11.85 11.65 11.90 11.30 11.95 2,585,598 29,960,369 11.587 3.424 3.367 3.439 3.266 3.453 8,947,138 3.3486 5.80%
2004-06-29 0 11.20 11.15 11.25 11.05 11.25 612,000 6,809,493 11.127 3.237 3.222 3.251 3.193 3.251 2,117,749 3.2154 0.00%
2004-06-28 0 11.20 11.20 11.25 10.95 11.25 827,525 9,198,048 11.115 3.237 3.237 3.251 3.164 3.251 2,863,547 3.2121 0.90%
2004-06-25 0 11.10 11.10 11.15 11.00 11.20 1,732,000 19,198,100 11.084 3.208 3.208 3.222 3.179 3.237 5,993,369 3.2032 0.91%
2004-06-24 0 11.00 10.95 11.00 10.95 11.05 4,457,500 49,039,850 11.002 3.179 3.164 3.179 3.164 3.193 15,424,621 3.1793 0.46%
2004-06-23 0 10.95 10.95 11.00 10.90 11.10 1,778,500 19,519,950 10.976 3.164 3.164 3.179 3.150 3.208 6,154,277 3.1718 0.00%
2004-06-21 0 10.95 10.95 11.00 10.90 11.20 1,460,999 16,075,364 11.003 3.164 3.164 3.179 3.150 3.237 5,055,604 3.1797 -2.23%
2004-06-18 0 11.20 11.20 11.35 11.10 11.45 990,500 11,168,925 11.276 3.237 3.237 3.280 3.208 3.309 3,427,501 3.2586 -3.03%
2004-06-17 0 11.55 11.35 11.60 11.25 11.55 547,000 6,223,575 11.378 3.338 3.280 3.352 3.251 3.338 1,892,825 3.2880 1.32%
2004-06-16 0 11.40 11.40 11.45 11.30 11.75 530,001 6,101,736 11.513 3.294 3.294 3.309 3.266 3.396 1,834,002 3.3270 -2.15%
2004-06-15 0 11.65 11.55 11.70 11.50 11.75 1,135,500 13,224,325 11.646 3.367 3.338 3.381 3.323 3.396 3,929,256 3.3656 1.30%
2004-06-14 0 11.50 11.50 11.60 11.50 11.85 1,242,000 14,546,700 11.712 3.323 3.323 3.352 3.323 3.424 4,297,786 3.3847 -1.29%
2004-06-11 0 11.65 11.65 11.70 11.55 11.80 1,357,509 15,829,609 11.661 3.367 3.367 3.381 3.338 3.410 4,697,490 3.3698 1.75%
2004-06-10 0 11.45 11.45 11.50 11.00 12.00 6,774,747 78,004,279 11.514 3.309 3.309 3.323 3.179 3.468 23,443,164 3.3274 -4.18%
2004-06-09 0 11.95 11.95 12.00 11.85 12.35 1,512,000 18,370,050 12.150 3.453 3.453 3.468 3.424 3.569 5,232,087 3.5110 -2.05%
2004-06-08 0 12.20 12.15 12.20 12.20 12.50 984,000 12,099,067 12.296 3.526 3.511 3.526 3.526 3.612 3,405,009 3.5533 -1.61%
2004-06-07 0 12.40 12.35 12.40 12.20 12.55 1,365,073 16,903,537 12.383 3.583 3.569 3.583 3.526 3.627 4,723,664 3.5785 -0.40%
2004-06-04 0 12.45 12.40 12.45 12.45 12.55 792,500 9,915,375 12.512 3.598 3.583 3.598 3.598 3.627 2,742,347 3.6157 -0.80%
2004-06-03 0 12.55 12.50 12.55 12.50 12.95 2,716,000 34,334,725 12.642 3.627 3.612 3.627 3.612 3.742 9,398,378 3.6533 -3.09%
2004-06-02 0 12.95 12.65 12.95 12.40 12.95 1,555,000 19,695,325 12.666 3.742 3.656 3.742 3.583 3.742 5,380,883 3.6602 2.78%
2004-06-01 0 12.60 12.50 12.55 12.55 13.00 872,500 11,082,493 12.702 3.641 3.612 3.627 3.627 3.757 3,019,177 3.6707 -1.56%
2004-05-31 0 12.80 12.80 12.85 12.40 13.05 7,408,500 93,845,208 12.667 3.699 3.699 3.713 3.583 3.771 25,636,187 3.6607 1.59%
2004-05-28 0 12.60 12.55 12.60 12.30 13.05 11,007,549 139,512,416 12.674 3.641 3.627 3.641 3.555 3.771 38,090,246 3.6627 4.13%
2004-05-27 0 12.10 12.10 12.15 11.95 12.35 3,837,000 46,451,411 12.106 3.497 3.497 3.511 3.453 3.569 13,277,458 3.4985 3.86%
2004-05-25 0 11.65 11.60 11.70 11.50 11.80 1,567,500 18,228,175 11.629 3.367 3.352 3.381 3.323 3.410 5,424,138 3.3606 0.43%
2004-05-24 0 11.60 11.55 11.65 11.30 11.90 789,000 9,093,800 11.526 3.352 3.338 3.367 3.266 3.439 2,730,236 3.3308 -0.85%
2004-05-21 0 11.70 11.65 11.70 10.90 11.70 1,317,500 15,030,300 11.408 3.381 3.367 3.381 3.150 3.381 4,559,044 3.2968 7.34%
2004-05-20 0 10.90 10.85 10.90 10.75 11.05 1,601,500 17,450,275 10.896 3.150 3.135 3.150 3.107 3.193 5,541,790 3.1489 0.00%
2004-05-19 0 10.90 10.80 10.90 10.50 11.15 2,743,676 29,448,888 10.733 3.150 3.121 3.150 3.034 3.222 9,494,147 3.1018 9.00%
2004-05-18 0 10.00 10.00 10.10 9.600 10.25 2,881,164 28,715,479 9.9666 2.890 2.890 2.919 2.774 2.962 9,969,907 2.8802 4.17%
2004-05-17 0 9.600 9.500 9.600 9.300 10.05 2,026,000 19,362,750 9.5571 2.774 2.745 2.774 2.688 2.904 7,010,719 2.7619 -5.88%
2004-05-14 0 10.20 10.10 10.20 10.05 10.45 1,351,000 13,919,951 10.303 2.948 2.919 2.948 2.904 3.020 4,674,966 2.9776 -1.92%
2004-05-13 0 10.40 10.35 10.45 10.30 10.85 1,164,557 12,354,576 10.609 3.005 2.991 3.020 2.977 3.135 4,029,804 3.0658 -4.15%
2004-05-12 0 10.85 10.80 10.85 10.65 11.20 3,990,530 43,651,207 10.939 3.135 3.121 3.135 3.078 3.237 13,808,730 3.1611 3.33%
2004-05-11 0 10.50 10.35 10.40 9.900 10.50 2,671,000 27,583,675 10.327 3.034 2.991 3.005 2.861 3.034 9,242,661 2.9844 3.96%
2004-05-10 0 10.10 9.950 10.05 9.850 10.60 2,966,000 29,817,875 10.053 2.919 2.875 2.904 2.847 3.063 10,263,472 2.9052 -7.76%
2004-05-07 0 10.95 10.95 11.00 10.85 11.25 1,218,000 13,386,850 10.991 3.164 3.164 3.179 3.135 3.251 4,214,737 3.1762 -2.67%
2004-05-06 0 11.25 11.20 11.25 11.00 11.40 2,379,258 26,673,063 11.211 3.251 3.237 3.251 3.179 3.294 8,233,125 3.2397 2.27%
2004-05-05 0 11.00 11.00 11.05 10.85 11.15 928,644 10,195,059 10.978 3.179 3.179 3.193 3.135 3.222 3,213,456 3.1726 0.00%
2004-05-04 0 11.00 10.95 11.00 10.85 11.10 3,229,756 35,555,593 11.009 3.179 3.164 3.179 3.135 3.208 11,176,166 3.1814 1.38%
2004-05-03 0 10.85 10.80 10.85 10.80 11.35 3,170,000 34,818,565 10.984 3.135 3.121 3.135 3.121 3.280 10,969,388 3.1742 -4.41%
2004-04-30 0 11.35 11.30 11.35 11.30 11.65 1,629,500 18,554,325 11.387 3.280 3.266 3.280 3.266 3.367 5,638,681 3.2905 -2.58%
2004-04-29 0 11.65 11.60 11.70 11.45 11.75 957,500 11,138,175 11.633 3.367 3.352 3.381 3.309 3.396 3,313,309 3.3616 -2.92%
2004-04-28 0 12.00 11.95 12.00 11.95 12.00 310,500 3,721,357 11.985 3.468 3.453 3.468 3.453 3.468 1,074,446 3.4635 0.42%
2004-04-27 0 11.95 11.90 11.95 11.80 12.05 392,019 4,687,420 11.957 3.453 3.439 3.453 3.410 3.482 1,356,533 3.4554 -0.42%
2004-04-26 0 12.00 11.90 12.00 11.70 12.10 1,409,000 16,770,880 11.903 3.468 3.439 3.468 3.381 3.497 4,875,668 3.4397 0.00%
2004-04-23 0 12.00 12.00 12.05 11.90 12.35 2,926,500 35,262,607 12.049 3.468 3.468 3.482 3.439 3.569 10,126,787 3.4821 0.84%
2004-04-22 0 11.90 11.85 11.90 11.70 12.25 1,641,500 19,589,836 11.934 3.439 3.424 3.439 3.381 3.540 5,680,205 3.4488 -0.83%
2004-04-21 0 12.00 12.00 12.05 12.00 12.30 1,350,280 16,348,224 12.107 3.468 3.468 3.482 3.468 3.555 4,672,475 3.4988 -2.83%
2004-04-20 0 12.35 12.35 12.40 12.30 12.40 788,000 9,729,725 12.347 3.569 3.569 3.583 3.555 3.583 2,726,775 3.5682 -0.40%
2004-04-19 0 12.40 12.35 12.40 12.35 12.50 520,000 6,443,175 12.391 3.583 3.569 3.583 3.569 3.612 1,799,395 3.5807 -1.20%
2004-04-16 0 12.55 12.45 12.55 12.25 12.55 1,527,000 18,920,800 12.391 3.627 3.598 3.627 3.540 3.627 5,283,992 3.5808 2.03%
2004-04-15 0 12.30 12.25 12.30 12.00 12.95 3,676,500 45,993,250 12.510 3.555 3.540 3.555 3.468 3.742 12,722,068 3.6152 -4.28%
2004-04-14 0 12.85 12.85 12.90 12.80 13.40 1,296,934 16,829,968 12.977 3.713 3.713 3.728 3.699 3.872 4,487,878 3.7501 -5.17%
2004-04-13 0 13.70 13.65 13.70 13.65 13.80 2,802,500 38,308,700 13.669 3.916 3.901 3.916 3.901 3.944 9,805,055 3.9070 0.74%
2004-04-08 0 13.60 13.60 13.65 13.45 13.65 3,128,438 42,545,069 13.599 3.887 3.887 3.901 3.844 3.901 10,945,408 3.8870 -0.37%
2004-04-07 0 13.65 13.60 13.65 13.35 13.65 3,791,000 51,426,125 13.565 3.901 3.887 3.901 3.816 3.901 13,263,502 3.8773 0.74%
2004-04-06 0 13.55 13.55 13.60 13.50 13.65 2,123,500 28,856,825 13.589 3.873 3.873 3.887 3.859 3.901 7,429,450 3.8841 1.88%
2004-04-02 0 13.30 13.25 13.35 12.80 13.40 2,853,542 37,610,533 13.180 3.801 3.787 3.816 3.659 3.830 9,983,635 3.7672 3.91%
2004-04-01 0 12.80 12.75 12.80 12.65 12.90 2,421,763 30,850,951 12.739 3.659 3.644 3.659 3.616 3.687 8,472,978 3.6411 1.19%
2004-03-31 0 12.65 12.60 12.65 12.55 12.85 1,570,500 19,885,050 12.662 3.616 3.601 3.616 3.587 3.673 5,494,679 3.6190 -1.56%
2004-03-30 0 12.85 12.75 12.80 12.65 12.90 2,200,500 28,098,200 12.769 3.673 3.644 3.659 3.616 3.687 7,698,849 3.6497 1.98%
2004-03-29 0 12.60 12.55 12.60 12.55 12.70 202,000 2,551,800 12.633 3.601 3.587 3.601 3.587 3.630 706,734 3.6107 -0.79%
2004-03-26 0 12.70 12.65 12.70 12.55 12.80 594,000 7,510,700 12.644 3.630 3.616 3.630 3.587 3.659 2,078,217 3.6140 1.60%
2004-03-25 0 12.50 12.45 12.50 12.50 12.70 912,500 11,435,850 12.532 3.573 3.558 3.573 3.573 3.630 3,192,547 3.5820 -1.57%
2004-03-24 0 12.70 12.70 12.75 12.65 12.80 1,474,500 18,797,800 12.749 3.630 3.630 3.644 3.616 3.659 5,158,806 3.6438 0.79%
2004-03-23 0 12.60 12.60 12.70 12.60 12.85 1,168,500 14,863,825 12.720 3.601 3.601 3.630 3.601 3.673 4,088,209 3.6358 0.00%
2004-03-22 0 12.60 12.60 12.65 12.60 12.85 214,000 2,714,875 12.686 3.601 3.601 3.616 3.601 3.673 748,718 3.6260 -1.95%
2004-03-19 0 12.85 12.80 12.95 12.80 13.00 308,500 3,989,225 12.931 3.673 3.659 3.701 3.659 3.716 1,079,343 3.6960 0.39%
2004-03-18 0 12.80 12.80 12.95 12.75 13.25 3,052,999 39,928,589 13.078 3.659 3.659 3.701 3.644 3.787 10,681,471 3.7381 -3.40%
2004-03-17 0 13.25 13.20 13.30 12.95 13.25 2,923,500 38,407,883 13.138 3.787 3.773 3.801 3.701 3.787 10,228,396 3.7550 3.92%
2004-03-16 0 12.75 12.75 12.80 12.55 12.90 1,086,500 13,907,704 12.800 3.644 3.644 3.659 3.587 3.687 3,801,318 3.6587 0.00%
2004-03-15 0 12.75 12.75 12.90 12.70 13.15 1,090,000 14,049,245 12.889 3.644 3.644 3.687 3.630 3.759 3,813,563 3.6840 -1.92%
2004-03-12 0 13.00 13.00 13.05 12.40 13.05 2,817,000 35,871,500 12.734 3.716 3.716 3.730 3.544 3.730 9,855,786 3.6396 0.78%
2004-03-11 0 12.90 12.85 12.95 12.65 13.00 2,346,500 30,254,700 12.894 3.687 3.673 3.701 3.616 3.716 8,209,656 3.6853 -0.39%
2004-03-10 0 12.95 12.95 13.00 12.60 13.10 4,085,937 52,965,737 12.963 3.701 3.701 3.716 3.601 3.744 14,295,393 3.7051 1.97%
2004-03-09 0 12.70 12.80 12.85 12.50 13.25 1,781,977 23,286,380 13.068 3.630 3.659 3.673 3.573 3.787 6,234,570 3.7350 -4.15%
2004-03-08 0 13.25 13.25 13.35 13.10 13.40 4,930,500 65,182,753 13.220 3.787 3.787 3.816 3.744 3.830 17,250,250 3.7787 1.53%
2004-03-05 0 13.05 13.05 13.10 13.05 13.35 612,500 8,087,575 13.204 3.730 3.730 3.744 3.730 3.816 2,142,942 3.7741 -0.38%
2004-03-04 0 13.10 13.00 13.10 12.90 13.15 3,216,997 41,820,649 13.000 3.744 3.716 3.744 3.687 3.759 11,255,248 3.7157 2.75%
2004-03-03 0 12.75 12.80 13.00 12.75 13.50 1,729,208 22,774,121 13.170 3.644 3.659 3.716 3.644 3.859 6,049,948 3.7643 -4.14%
2004-03-02 0 13.30 13.10 13.30 13.30 13.50 1,667,000 22,238,570 13.340 3.801 3.744 3.801 3.801 3.859 5,832,302 3.8130 -0.37%
2004-03-01 0 13.35 13.40 13.45 13.35 13.55 1,221,213 16,391,326 13.422 3.816 3.830 3.844 3.816 3.873 4,272,635 3.8364 -0.37%
2004-02-27 0 13.40 13.35 13.45 13.10 13.45 1,017,500 13,399,800 13.169 3.830 3.816 3.844 3.744 3.844 3,559,909 3.7641 3.08%
2004-02-26 0 13.00 13.00 13.05 12.75 13.05 2,851,500 37,026,475 12.985 3.716 3.716 3.730 3.644 3.730 9,976,491 3.7114 2.36%
2004-02-25 0 12.70 12.70 12.75 12.70 13.35 2,649,249 34,262,147 12.933 3.630 3.630 3.644 3.630 3.816 9,268,879 3.6965 -4.51%
2004-02-24 0 13.30 13.30 13.35 13.20 13.80 1,695,500 22,688,975 13.382 3.801 3.801 3.816 3.773 3.944 5,932,015 3.8248 -4.32%
2004-02-23 0 13.90 13.80 13.90 13.80 14.00 4,368,000 60,608,028 13.875 3.973 3.944 3.973 3.944 4.002 15,282,241 3.9659 -1.07%
2004-02-20 0 14.05 13.95 14.05 13.75 14.05 3,344,741 46,166,864 13.803 4.016 3.987 4.016 3.930 4.016 11,702,184 3.9451 3.31%
2004-02-19 0 13.60 13.50 13.75 13.50 13.75 1,018,000 13,952,600 13.706 3.887 3.859 3.930 3.859 3.930 3,561,658 3.9174 -0.37%
2004-02-18 0 13.65 13.55 13.60 13.60 13.80 2,291,500 31,352,428 13.682 3.901 3.873 3.887 3.887 3.944 8,017,229 3.9106 0.37%
2004-02-17 0 13.60 13.55 13.60 13.60 13.80 1,756,797 23,993,467 13.658 3.887 3.873 3.887 3.887 3.944 6,146,473 3.9036 1.12%
2004-02-16 0 13.45 13.40 13.45 13.40 13.80 2,308,500 31,618,025 13.696 3.844 3.830 3.844 3.830 3.944 8,076,706 3.9147 -0.74%
2004-02-13 0 13.55 13.55 13.80 13.50 13.85 1,537,500 21,159,500 13.762 3.873 3.873 3.944 3.859 3.959 5,379,223 3.9336 -1.45%
2004-02-12 0 13.75 13.70 13.75 13.70 14.25 1,327,043 18,397,891 13.864 3.930 3.916 3.930 3.916 4.073 4,642,901 3.9626 -2.48%
2004-02-11 0 14.10 14.05 14.20 14.10 14.50 1,667,000 23,946,200 14.365 4.030 4.016 4.059 4.030 4.144 5,832,302 4.1058 -2.08%
2004-02-10 0 14.40 14.35 14.40 14.10 14.45 4,374,040 62,504,129 14.290 4.116 4.102 4.116 4.030 4.130 15,303,373 4.0843 1.77%
2004-02-09 0 14.15 14.10 14.15 13.45 14.30 5,795,500 80,537,075 13.896 4.044 4.030 4.044 3.844 4.087 20,276,609 3.9719 6.39%
2004-02-06 0 13.30 13.25 13.40 13.10 13.50 2,938,500 39,243,975 13.355 3.801 3.787 3.830 3.744 3.859 10,280,876 3.8172 1.53%
2004-02-05 0 13.10 13.05 13.10 12.95 13.35 1,786,000 23,518,875 13.168 3.744 3.730 3.744 3.701 3.816 6,248,645 3.7638 -1.13%
2004-02-04 0 13.25 13.25 13.30 13.20 13.60 3,989,529 53,389,620 13.382 3.787 3.787 3.801 3.773 3.887 13,958,092 3.8250 0.38%
2004-02-03 0 13.20 13.15 13.20 12.85 13.30 3,711,500 48,766,653 13.139 3.773 3.759 3.773 3.673 3.801 12,985,357 3.7555 1.54%
2004-02-02 0 13.00 12.95 13.10 12.50 13.00 4,618,066 60,118,938 13.018 3.716 3.701 3.744 3.573 3.716 16,157,142 3.7209 -1.14%
2004-01-30 0 13.15 13.10 13.15 12.80 13.35 3,398,398 44,198,166 13.006 3.759 3.744 3.759 3.659 3.816 11,889,913 3.7173 1.94%
2004-01-29 0 12.90 12.75 12.90 12.30 13.00 6,030,171 76,368,337 12.664 3.687 3.644 3.687 3.516 3.716 21,097,648 3.6198 0.00%
2004-01-28 0 12.90 12.90 13.00 12.85 13.05 4,508,276 58,475,272 12.971 3.687 3.687 3.716 3.673 3.730 15,773,022 3.7073 -1.15%
2004-01-27 0 13.05 13.05 13.20 13.00 13.85 5,969,500 78,655,475 13.176 3.730 3.730 3.773 3.716 3.959 20,885,380 3.7661 -5.78%
2004-01-26 0 13.85 13.80 13.85 13.75 14.20 2,433,167 33,752,132 13.872 3.959 3.944 3.959 3.930 4.059 8,512,877 3.9648 -0.72%
2004-01-21 0 13.95 13.90 13.95 13.60 14.40 3,890,000 54,293,178 13.957 3.987 3.973 3.987 3.887 4.116 13,609,871 3.9892 2.57%
2004-01-20 0 13.60 13.60 13.70 13.10 13.75 7,115,293 95,849,743 13.471 3.887 3.887 3.916 3.744 3.930 24,894,145 3.8503 3.82%
2004-01-19 0 13.10 13.10 13.15 13.00 13.25 1,293,500 16,987,082 13.133 3.744 3.744 3.759 3.716 3.787 4,525,545 3.7536 -0.76%
2004-01-16 0 13.20 13.15 13.20 13.05 13.35 1,775,500 23,431,873 13.197 3.773 3.759 3.773 3.730 3.816 6,211,909 3.7721 -1.12%
2004-01-15 0 13.35 13.30 13.35 13.15 13.50 2,015,535 26,892,630 13.343 3.816 3.801 3.816 3.759 3.859 7,051,715 3.8136 0.00%
2004-01-14 0 13.35 13.30 13.35 12.80 13.50 4,826,995 63,905,509 13.239 3.816 3.801 3.816 3.659 3.859 16,888,119 3.7841 4.30%
2004-01-13 0 12.80 12.80 12.85 12.40 13.05 5,394,963 68,950,584 12.781 3.659 3.659 3.673 3.544 3.730 18,875,258 3.6530 0.39%
2004-01-12 0 12.75 12.70 12.75 12.25 12.75 3,614,463 45,462,704 12.578 3.644 3.630 3.644 3.501 3.644 12,645,855 3.5951 4.08%
2004-01-09 0 12.25 12.20 12.25 12.10 12.35 2,852,193 34,873,131 12.227 3.501 3.487 3.501 3.458 3.530 9,978,915 3.4947 1.66%
2004-01-08 0 12.05 12.05 12.10 11.80 12.45 2,558,741 31,196,517 12.192 3.444 3.444 3.458 3.373 3.558 8,952,220 3.4848 -3.21%
2004-01-07 0 12.45 12.30 12.45 12.10 12.75 7,675,747 95,788,439 12.479 3.558 3.516 3.558 3.458 3.644 26,854,995 3.5669 2.89%
2004-01-06 0 12.10 12.00 12.10 11.05 12.15 15,777,808 184,243,444 11.677 3.458 3.430 3.458 3.158 3.473 55,201,526 3.3377 11.52%
2004-01-05 0 10.85 10.85 10.95 10.10 11.05 12,777,979 136,730,297 10.700 3.101 3.101 3.130 2.887 3.158 44,706,080 3.0584 6.37%
2004-01-02 0 10.20 10.15 10.20 10.15 10.20 992,603 10,107,236 10.183 2.915 2.901 2.915 2.901 2.915 3,472,802 2.9104 0.49%
2003-12-31 0 10.15 10.05 10.15 9.950 10.15 1,341,500 13,523,220 10.081 2.901 2.873 2.901 2.844 2.901 4,693,481 2.8813 -0.49%
2003-12-30 0 10.20 10.10 10.20 9.800 10.25 974,633 9,754,727 10.009 2.915 2.887 2.915 2.801 2.930 3,409,931 2.8607 5.15%
2003-12-29 0 9.700 9.700 9.800 9.650 9.750 669,500 6,518,650 9.7366 2.772 2.772 2.801 2.758 2.787 2,342,367 2.7829 -0.51%
2003-12-24 0 9.750 9.700 9.750 9.700 9.800 151,280 1,474,288 9.7454 2.787 2.772 2.787 2.772 2.801 529,281 2.7855 0.52%
2003-12-23 0 9.700 9.700 9.750 9.700 9.800 600,928 5,852,366 9.7389 2.772 2.772 2.787 2.772 2.801 2,102,456 2.7836 0.00%
2003-12-22 0 9.700 9.700 9.750 9.700 9.850 1,069,464 10,425,651 9.7485 2.772 2.772 2.787 2.772 2.815 3,741,714 2.7863 0.52%
2003-12-19 0 9.650 9.600 9.700 9.600 9.950 2,198,238 21,348,322 9.7116 2.758 2.744 2.772 2.744 2.844 7,690,935 2.7758 -1.53%
2003-12-18 0 9.800 9.800 9.850 9.700 10.00 1,044,500 10,278,025 9.8401 2.801 2.801 2.815 2.772 2.858 3,654,373 2.8125 0.00%
2003-12-17 0 9.800 9.750 9.800 9.600 10.10 870,000 8,548,075 9.8254 2.801 2.787 2.801 2.744 2.887 3,043,853 2.8083 -2.00%
2003-12-16 0 10.00 10.05 10.10 9.750 10.30 440,808 4,440,713 10.074 2.858 2.873 2.887 2.787 2.944 1,542,247 2.8794 -2.44%
2003-12-15 0 10.25 10.25 10.30 10.15 10.45 557,000 5,724,725 10.278 2.930 2.930 2.944 2.901 2.987 1,948,766 2.9376 -0.49%
2003-12-12 0 10.30 10.30 10.35 10.25 10.50 1,939,500 20,040,765 10.333 2.944 2.944 2.958 2.930 3.001 6,785,693 2.9534 0.49%
2003-12-11 0 10.25 10.25 10.30 10.15 10.35 552,500 5,681,100 10.283 2.930 2.930 2.944 2.901 2.958 1,933,022 2.9390 -1.44%
2003-12-10 0 10.40 10.35 10.40 10.30 10.45 1,482,500 15,421,655 10.402 2.973 2.958 2.973 2.944 2.987 5,186,795 2.9733 0.00%
2003-12-09 0 10.40 10.30 10.45 10.35 10.50 739,500 7,692,400 10.402 2.973 2.944 2.987 2.958 3.001 2,587,275 2.9732 0.97%
2003-12-08 0 10.30 10.25 10.30 10.25 10.40 121,000 1,253,150 10.357 2.944 2.930 2.944 2.930 2.973 423,340 2.9601 -0.48%
2003-12-05 0 10.35 10.35 10.40 10.20 10.45 259,286 2,687,053 10.363 2.958 2.958 2.973 2.915 2.987 907,159 2.9621 0.98%
2003-12-04 0 10.25 10.25 10.30 10.15 10.35 1,871,500 19,159,200 10.237 2.930 2.930 2.944 2.901 2.958 6,547,783 2.9261 -0.97%
2003-12-03 0 10.35 10.30 10.35 10.30 10.45 1,297,000 13,461,125 10.379 2.958 2.944 2.958 2.944 2.987 4,537,790 2.9664 -0.96%
2003-12-02 0 10.45 10.40 10.45 10.35 10.55 1,522,000 15,907,400 10.452 2.987 2.973 2.987 2.958 3.015 5,324,993 2.9873 0.97%
2003-12-01 0 10.35 10.25 10.30 10.00 10.55 2,471,000 25,690,025 10.397 2.958 2.930 2.944 2.858 3.015 8,645,242 2.9716 3.50%
2003-11-28 0 10.00 9.900 10.00 9.450 10.05 2,874,000 28,378,875 9.8743 2.858 2.830 2.858 2.701 2.873 10,055,211 2.8223 5.82%
2003-11-27 0 9.450 9.450 9.500 9.400 9.500 1,590,500 14,982,775 9.4202 2.701 2.701 2.715 2.687 2.715 5,564,653 2.6925 -0.53%
2003-11-26 0 9.500 9.450 9.500 9.400 9.600 827,500 7,844,950 9.4803 2.715 2.701 2.715 2.687 2.744 2,895,159 2.7097 -0.52%
2003-11-25 0 9.550 9.500 9.550 9.350 9.650 973,500 9,288,195 9.5410 2.730 2.715 2.730 2.672 2.758 3,405,967 2.7270 2.69%
2003-11-24 0 9.300 9.250 9.300 9.200 9.550 600,000 5,610,700 9.3512 2.658 2.644 2.658 2.630 2.730 2,099,209 2.6728 -2.62%
2003-11-21 0 9.550 9.550 9.600 9.450 9.700 365,000 3,475,225 9.5212 2.730 2.730 2.744 2.701 2.772 1,277,019 2.7214 -1.55%
2003-11-20 0 9.700 9.700 9.750 9.600 9.700 70,500 680,900 9.6582 2.772 2.772 2.787 2.744 2.772 246,657 2.7605 2.11%
2003-11-19 0 9.500 9.450 9.500 9.500 9.650 636,717 6,082,168 9.5524 2.715 2.701 2.715 2.715 2.758 2,227,670 2.7303 -1.55%
2003-11-18 0 9.650 9.650 9.700 9.600 9.900 795,392 7,726,579 9.7142 2.758 2.758 2.772 2.744 2.830 2,782,823 2.7765 -3.02%
2003-11-17 0 9.950 9.900 10.00 9.900 10.05 726,099 7,259,645 9.9981 2.844 2.830 2.858 2.830 2.873 2,540,389 2.8577 -1.00%
2003-11-14 0 10.05 10.00 10.10 10.05 10.20 651,000 6,587,825 10.120 2.873 2.858 2.887 2.873 2.915 2,277,642 2.8924 -0.50%
2003-11-13 0 10.10 10.10 10.15 9.950 10.20 632,529 6,351,511 10.041 2.887 2.887 2.901 2.844 2.915 2,213,018 2.8701 -0.49%
2003-11-12 0 10.15 9.950 10.20 9.950 10.15 105,000 1,048,850 9.9890 2.901 2.844 2.915 2.844 2.901 367,362 2.8551 1.00%
2003-11-11 0 10.05 10.00 10.10 10.05 10.10 19,500 196,250 10.064 2.873 2.858 2.887 2.873 2.887 68,224 2.8765 -0.99%
2003-11-10 0 10.15 10.05 10.15 9.900 10.15 205,500 2,060,950 10.029 2.901 2.873 2.901 2.830 2.901 718,979 2.8665 2.53%
2003-11-07 0 9.900 9.900 10.10 9.900 10.15 929,961 9,316,868 10.019 2.830 2.830 2.887 2.830 2.901 3,253,637 2.8635 -0.50%
2003-11-06 0 9.950 9.950 10.00 9.850 10.50 1,057,268 10,654,661 10.078 2.844 2.844 2.858 2.815 3.001 3,699,044 2.8804 -2.93%
2003-11-05 0 10.25 10.20 10.25 10.20 10.40 419,000 4,320,150 10.311 2.930 2.915 2.930 2.915 2.973 1,465,948 2.9470 -0.49%
2003-11-04 0 10.30 10.30 10.35 10.30 10.40 347,676 3,603,028 10.363 2.944 2.944 2.958 2.944 2.973 1,216,408 2.9620 -0.96%
2003-11-03 0 10.40 10.35 10.40 10.40 10.55 1,149,000 11,966,700 10.415 2.973 2.958 2.973 2.973 3.015 4,019,985 2.9768 0.97%
2003-10-31 0 10.30 10.30 10.35 10.30 10.50 524,058 5,445,642 10.391 2.944 2.944 2.958 2.944 3.001 1,833,512 2.9701 -1.44%
2003-10-30 0 10.45 10.40 10.45 10.35 10.50 1,734,000 18,044,680 10.406 2.987 2.973 2.987 2.958 3.001 6,066,714 2.9744 -0.48%
2003-10-29 0 10.50 10.45 10.50 10.35 10.65 705,000 7,387,425 10.479 3.001 2.987 3.001 2.958 3.044 2,466,571 2.9950 0.96%
2003-10-28 0 10.40 10.40 10.45 10.40 10.55 412,500 4,314,450 10.459 2.973 2.973 2.987 2.973 3.015 1,443,206 2.9895 -0.48%
2003-10-27 0 10.45 10.30 10.40 10.40 10.50 85,000 891,050 10.483 2.987 2.944 2.973 2.973 3.001 297,388 2.9963 -0.48%
2003-10-24 0 10.50 10.50 10.55 10.45 10.65 357,000 3,757,525 10.525 3.001 3.001 3.015 2.987 3.044 1,249,029 3.0084 0.48%
2003-10-23 0 10.45 10.40 10.45 10.40 10.90 677,866 7,180,554 10.593 2.987 2.973 2.987 2.973 3.115 2,371,637 3.0277 -4.57%
2003-10-22 0 10.95 10.80 11.00 10.80 11.05 1,354,000 14,850,150 10.968 3.130 3.087 3.144 3.087 3.158 4,737,215 3.1348 0.92%
2003-10-21 0 10.85 10.85 10.90 10.55 10.90 718,000 7,702,725 10.728 3.101 3.101 3.115 3.015 3.115 2,512,053 3.0663 2.84%
2003-10-20 0 10.55 10.55 10.60 10.50 10.90 679,000 7,371,129 10.856 3.015 3.015 3.030 3.001 3.115 2,375,605 3.1028 -1.86%
2003-10-17 0 10.75 10.70 10.90 10.70 10.95 387,129 4,218,817 10.898 3.073 3.058 3.115 3.058 3.130 1,354,441 3.1148 -0.92%
2003-10-16 0 10.85 10.80 10.85 10.75 11.10 264,500 2,878,025 10.881 3.101 3.087 3.101 3.073 3.173 925,401 3.1100 -1.36%
2003-10-15 0 11.00 10.95 11.00 10.70 11.05 613,143 6,718,719 10.958 3.144 3.130 3.144 3.058 3.158 2,145,192 3.1320 0.00%
2003-10-14 0 11.00 10.95 11.00 10.95 11.20 1,935,365 21,305,854 11.009 3.144 3.130 3.144 3.130 3.201 6,771,226 3.1465 0.46%
2003-10-13 0 10.95 10.95 11.00 10.85 11.00 822,500 9,006,780 10.950 3.130 3.130 3.144 3.101 3.144 2,877,666 3.1299 0.00%
2003-10-10 0 10.95 10.85 10.95 10.60 11.05 1,752,571 18,855,347 10.759 3.130 3.101 3.130 3.030 3.158 6,131,688 3.0751 4.29%
2003-10-09 0 10.50 10.45 10.50 10.05 10.65 4,135,500 43,251,166 10.459 3.001 2.987 3.001 2.873 3.044 14,468,798 2.9893 0.96%
2003-10-08 0 10.40 10.40 10.45 10.25 10.80 927,729 9,766,088 10.527 2.973 2.973 2.987 2.930 3.087 3,245,828 3.0088 -2.80%
2003-10-07 0 10.70 10.70 10.80 10.60 11.00 1,211,072 12,972,013 10.711 3.058 3.058 3.087 3.030 3.144 4,237,155 3.0615 -3.60%
2003-10-06 0 11.10 11.05 11.15 11.05 11.45 1,575,564 17,750,939 11.266 3.173 3.158 3.187 3.158 3.273 5,512,397 3.2202 -0.89%
2003-10-03 0 11.20 11.20 11.25 10.95 11.30 3,677,703 40,916,953 11.126 3.201 3.201 3.215 3.130 3.230 12,867,112 3.1800 2.28%
2003-10-02 0 10.95 10.90 11.00 10.85 11.20 2,806,069 30,871,220 11.002 3.130 3.115 3.144 3.101 3.201 9,817,542 3.1445 3.30%
2003-09-30 0 10.60 10.60 10.65 10.50 10.70 299,000 3,158,800 10.565 3.030 3.030 3.044 3.001 3.058 1,046,106 3.0196 0.95%
2003-09-29 0 10.50 10.50 10.65 10.50 10.70 306,369 3,262,006 10.647 3.001 3.001 3.044 3.001 3.058 1,071,888 3.0432 -1.41%
2003-09-26 0 10.65 10.60 10.75 10.60 10.85 1,946,000 20,755,175 10.666 3.044 3.030 3.073 3.030 3.101 6,808,434 3.0485 -2.74%
2003-09-25 0 10.95 10.90 10.95 10.80 11.25 2,150,150 23,675,117 11.011 3.130 3.115 3.130 3.087 3.215 7,522,690 3.1472 -0.18%
2003-09-24 0 11.10 11.10 11.25 10.10 11.40 2,040,418 22,290,652 10.925 3.135 3.135 3.178 2.853 3.220 7,223,371 3.0859 9.90%
2003-09-23 0 10.10 10.10 10.15 9.750 10.20 520,387 5,201,761 9.9959 2.853 2.853 2.867 2.754 2.881 1,842,244 2.8236 3.06%
2003-09-22 0 9.800 9.800 9.850 9.600 10.10 1,088,800 10,618,275 9.7523 2.768 2.768 2.782 2.712 2.853 3,854,507 2.7548 -3.92%
2003-09-19 0 10.20 10.25 10.40 10.00 10.50 958,000 9,669,325 10.093 2.881 2.895 2.938 2.825 2.966 3,391,457 2.8511 -0.97%
2003-09-18 0 10.30 10.30 10.35 10.20 10.55 1,213,373 12,535,609 10.331 2.909 2.909 2.924 2.881 2.980 4,295,514 2.9183 -0.96%
2003-09-17 0 10.40 10.35 10.40 10.40 10.80 1,008,500 10,664,575 10.575 2.938 2.924 2.938 2.938 3.051 3,570,234 2.9871 -2.80%
2003-09-16 0 10.70 10.60 10.70 10.40 10.75 2,042,021 21,771,940 10.662 3.022 2.994 3.022 2.938 3.037 7,229,046 3.0117 2.39%
2003-09-15 0 10.45 10.40 10.45 10.20 10.70 1,041,000 10,843,685 10.417 2.952 2.938 2.952 2.881 3.022 3,685,289 2.9424 -0.95%
2003-09-11 0 10.55 10.50 10.55 10.00 10.60 1,640,500 16,850,608 10.272 2.980 2.966 2.980 2.825 2.994 5,807,604 2.9015 5.50%
2003-09-10 0 10.00 9.850 10.15 9.750 10.20 2,065,268 20,609,772 9.9792 2.825 2.782 2.867 2.754 2.881 7,311,343 2.8189 -1.96%
2003-09-09 0 10.20 10.20 10.45 10.20 10.85 2,154,994 22,712,600 10.540 2.881 2.881 2.952 2.881 3.065 7,628,986 2.9771 -7.69%
2003-09-08 0 11.05 11.00 11.05 10.60 11.05 1,195,929 13,064,768 10.924 3.121 3.107 3.121 2.994 3.121 4,233,759 3.0859 2.31%
2003-09-05 0 10.80 10.80 10.85 10.60 11.10 707,876 7,697,520 10.874 3.051 3.051 3.065 2.994 3.135 2,505,982 3.0717 -4.42%
2003-09-04 0 11.30 11.25 11.30 10.90 11.60 1,172,102 13,196,358 11.259 3.192 3.178 3.192 3.079 3.277 4,149,408 3.1803 -0.88%
2003-09-03 0 11.40 11.40 11.50 10.90 11.85 3,048,940 34,767,987 11.403 3.220 3.220 3.248 3.079 3.347 10,793,683 3.2211 5.56%
2003-09-02 0 10.80 10.75 10.80 10.60 10.80 1,016,550 10,833,878 10.657 3.051 3.037 3.051 2.994 3.051 3,598,732 3.0105 1.89%
2003-09-01 0 10.60 10.60 10.65 10.40 10.65 3,171,726 33,453,373 10.547 2.994 2.994 3.008 2.938 3.008 11,228,363 2.9794 1.92%
2003-08-29 0 10.40 10.35 10.40 10.35 10.40 569,401 5,912,858 10.384 2.938 2.924 2.938 2.924 2.938 2,015,761 2.9333 1.96%
2003-08-28 0 10.20 10.20 10.25 10.10 10.25 1,209,500 12,362,200 10.221 2.881 2.881 2.895 2.853 2.895 4,281,803 2.8871 0.99%
2003-08-27 0 10.10 10.10 10.15 9.900 10.10 604,786 6,082,528 10.057 2.853 2.853 2.867 2.796 2.853 2,141,029 2.8409 0.00%
2003-08-26 0 10.10 10.10 10.20 9.800 10.35 3,871,517 39,128,088 10.107 2.853 2.853 2.881 2.768 2.924 13,705,723 2.8549 -3.35%
2003-08-25 0 10.45 10.25 10.45 9.400 10.70 11,211,926 112,103,565 9.9986 2.952 2.895 2.952 2.655 3.022 39,691,818 2.8243 11.76%
2003-08-22 0 9.350 9.300 9.350 9.250 9.400 3,456,000 32,206,025 9.3189 2.641 2.627 2.641 2.613 2.655 12,234,733 2.6323 1.63%
2003-08-21 0 9.200 9.200 9.250 9.200 9.250 1,110,212 10,260,367 9.2418 2.599 2.599 2.613 2.599 2.613 3,930,309 2.6106 -0.54%
2003-08-20 0 9.250 9.250 9.300 9.200 9.300 1,269,500 11,746,795 9.2531 2.613 2.613 2.627 2.599 2.627 4,494,211 2.6138 0.00%
2003-08-19 0 9.250 9.250 9.300 9.250 9.300 3,199,670 29,730,991 9.2919 2.613 2.613 2.627 2.613 2.627 11,327,288 2.6247 -0.54%
2003-08-18 0 9.300 9.300 9.350 9.200 9.300 4,011,274 37,182,032 9.2694 2.627 2.627 2.641 2.599 2.627 14,200,482 2.6184 0.54%
2003-08-15 0 9.250 9.250 9.300 9.100 9.250 2,386,000 21,942,575 9.1964 2.613 2.613 2.627 2.571 2.613 8,446,781 2.5977 1.09%
2003-08-14 0 9.150 9.150 9.200 8.900 9.400 5,405,500 49,108,000 9.0848 2.585 2.585 2.599 2.514 2.655 19,136,241 2.5662 2.81%
2003-08-13 0 8.900 8.850 8.900 8.700 9.000 6,114,458 54,520,843 8.9167 2.514 2.500 2.514 2.458 2.542 21,646,054 2.5187 2.30%
2003-08-12 0 8.700 8.700 8.750 8.600 8.750 2,317,500 20,114,725 8.6795 2.458 2.458 2.472 2.429 2.472 8,204,281 2.4517 0.58%
2003-08-11 0 8.650 8.600 8.650 8.500 8.650 902,500 7,776,028 8.6161 2.443 2.429 2.443 2.401 2.443 3,194,979 2.4338 0.00%
2003-08-08 0 8.650 8.600 8.650 8.550 8.650 1,605,793 13,813,586 8.6023 2.443 2.429 2.443 2.415 2.443 5,684,736 2.4299 1.17%
2003-08-07 0 8.550 8.550 8.600 8.450 8.550 2,718,000 23,171,550 8.5252 2.415 2.415 2.429 2.387 2.415 9,622,108 2.4082 1.79%
2003-08-06 0 8.400 8.300 8.400 8.300 8.500 995,000 8,371,600 8.4137 2.373 2.345 2.373 2.345 2.401 3,522,442 2.3766 -1.18%
2003-08-05 0 8.500 8.500 8.550 8.500 8.700 559,500 4,800,375 8.5798 2.401 2.401 2.415 2.401 2.458 1,980,710 2.4236 -1.16%
2003-08-04 0 8.600 8.550 8.600 8.500 8.700 5,272,500 45,373,590 8.6057 2.429 2.415 2.429 2.401 2.458 18,665,402 2.4309 1.18%
2003-08-01 0 8.500 8.450 8.500 8.350 8.600 7,430,500 62,989,925 8.4772 2.401 2.387 2.401 2.359 2.429 26,305,030 2.3946 2.41%
2003-07-31 0 8.300 8.250 8.300 8.250 8.350 2,669,000 22,136,600 8.2940 2.345 2.330 2.345 2.330 2.359 9,448,641 2.3428 0.00%
2003-07-30 0 8.300 8.250 8.300 8.250 8.350 2,518,000 20,886,000 8.2947 2.345 2.330 2.345 2.330 2.359 8,914,079 2.3430 -0.60%
2003-07-29 0 8.350 8.350 8.400 8.300 8.450 4,078,818 34,146,301 8.3716 2.359 2.359 2.373 2.345 2.387 14,439,598 2.3648 0.60%
2003-07-28 0 8.300 8.300 8.350 8.150 8.300 941,226 7,735,964 8.2190 2.345 2.345 2.359 2.302 2.345 3,332,074 2.3217 2.47%
2003-07-25 0 8.100 8.050 8.100 8.050 8.100 1,468,953 11,891,758 8.0954 2.288 2.274 2.288 2.274 2.288 5,200,303 2.2867 0.00%
2003-07-24 0 8.100 8.100 8.150 8.050 8.150 1,908,670 15,445,208 8.0921 2.288 2.288 2.302 2.274 2.302 6,756,964 2.2858 -0.61%
2003-07-23 0 8.150 8.150 8.200 7.750 8.150 11,042,901 87,996,873 7.9686 2.302 2.302 2.316 2.189 2.302 39,093,446 2.2509 -2.40%
2003-07-22 1 8.350 - - - - 0 0 - 2.359 - - - - 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 2.359 2.345 2.373 2.345 2.387 5,936,819 2.3738 -0.60%
2003-07-18 0 8.400 8.350 8.400 8.350 8.450 1,133,000 9,510,050 8.3937 2.373 2.359 2.373 2.359 2.387 4,010,982 2.3710 0.00%
2003-07-17 0 8.400 8.400 8.450 8.400 8.650 1,150,000 9,867,975 8.5808 2.373 2.373 2.387 2.373 2.443 4,071,164 2.4239 -2.89%
2003-07-16 0 8.650 8.650 8.700 8.650 8.850 1,744,500 15,276,425 8.7569 2.443 2.443 2.458 2.443 2.500 6,175,779 2.4736 -1.70%
2003-07-15 0 8.800 8.750 8.800 8.800 8.850 2,552,559 22,561,768 8.8389 2.486 2.472 2.486 2.486 2.500 9,036,423 2.4968 -0.56%
2003-07-14 0 8.850 8.850 8.900 8.850 8.900 6,819,472 60,484,944 8.8694 2.500 2.500 2.514 2.500 2.514 24,141,904 2.5054 0.00%
2003-07-11 0 8.850 8.850 8.900 8.850 8.950 1,366,500 12,136,050 8.8811 2.500 2.500 2.514 2.500 2.528 4,837,605 2.5087 -1.12%
2003-07-10 0 8.950 8.950 9.000 8.800 9.000 434,000 3,863,150 8.9013 2.528 2.528 2.542 2.486 2.542 1,536,422 2.5144 2.29%
2003-07-09 0 8.750 8.800 8.850 8.750 9.100 4,180,237 37,735,043 9.0270 2.472 2.486 2.500 2.472 2.571 14,798,636 2.5499 -3.31%
2003-07-08 0 9.050 9.050 9.100 9.050 9.100 2,002,293 18,129,043 9.0541 2.556 2.556 2.571 2.556 2.571 7,088,403 2.5576 -0.55%
2003-07-07 0 9.100 9.050 9.100 9.050 9.100 818,481 7,433,633 9.0822 2.571 2.556 2.571 2.556 2.571 2,897,540 2.5655 0.55%
2003-07-04 0 9.050 9.050 9.100 9.050 9.050 84,500 764,725 9.0500 2.556 2.556 2.571 2.556 2.556 299,142 2.5564 0.56%
2003-07-03 0 9.000 9.000 9.050 9.000 9.050 4,295,000 38,869,500 9.0499 2.542 2.542 2.556 2.542 2.556 15,204,913 2.5564 -0.55%
2003-07-02 0 9.050 9.000 9.050 9.000 9.100 3,071,637 27,722,637 9.0254 2.556 2.542 2.556 2.542 2.571 10,874,033 2.5494 0.56%
2003-06-30 0 9.000 9.000 9.050 8.850 9.100 1,177,589 10,554,088 8.9625 2.542 2.542 2.556 2.500 2.571 4,168,833 2.5317 1.69%
2003-06-27 0 8.850 8.850 9.000 8.700 9.350 3,629,143 33,239,923 9.1592 2.500 2.500 2.542 2.458 2.641 12,847,684 2.5872 -6.35%
2003-06-26 0 9.450 9.400 9.450 9.400 9.450 218,586 2,059,941 9.4239 2.669 2.655 2.669 2.655 2.669 773,826 2.6620 0.53%
2003-06-25 0 9.400 9.400 9.500 9.400 9.450 901,500 8,479,725 9.4062 2.655 2.655 2.684 2.655 2.669 3,191,439 2.6570 -0.53%
2003-06-24 0 9.450 9.450 9.500 9.350 9.450 1,574,067 14,798,455 9.4014 2.669 2.669 2.684 2.641 2.669 5,572,422 2.6557 1.07%
2003-06-23 0 9.350 9.350 9.400 9.350 9.350 874,524 8,176,764 9.3500 2.641 2.641 2.655 2.641 2.641 3,095,940 2.6411 -0.53%
2003-06-20 0 9.400 9.350 9.400 9.350 9.400 837,000 7,830,225 9.3551 2.655 2.641 2.655 2.641 2.655 2,963,099 2.6426 0.53%
2003-06-19 0 9.350 9.350 9.400 9.350 9.400 1,731,976 16,263,180 9.3900 2.641 2.641 2.655 2.641 2.655 6,131,442 2.6524 0.00%
2003-06-18 0 9.350 9.350 9.400 9.300 9.400 939,918 8,783,300 9.3448 2.641 2.641 2.655 2.627 2.655 3,327,444 2.6397 0.54%
2003-06-17 0 9.300 9.300 9.350 9.300 9.350 1,274,643 11,852,151 9.2984 2.627 2.627 2.641 2.627 2.641 4,512,418 2.6266 0.00%
2003-06-16 0 9.300 9.250 9.300 9.250 9.300 1,176,388 10,883,031 9.2512 2.627 2.613 2.627 2.613 2.627 4,164,581 2.6132 0.00%
2003-06-13 0 9.300 9.250 9.300 9.250 9.300 162,874 1,511,860 9.2824 2.627 2.613 2.627 2.613 2.627 576,597 2.6220 0.54%
2003-06-12 0 9.250 9.250 9.300 9.250 9.250 282,587 2,613,783 9.2495 2.613 2.613 2.627 2.613 2.613 1,000,398 2.6127 0.00%
2003-06-11 0 9.250 9.250 9.300 9.250 9.300 813,053 7,531,157 9.2628 2.613 2.613 2.627 2.613 2.627 2,878,324 2.6165 -0.54%
2003-06-10 0 9.300 9.250 9.300 9.250 9.300 351,184 3,250,432 9.2556 2.627 2.613 2.627 2.613 2.627 1,243,241 2.6145 1.09%
2003-06-09 0 9.200 9.200 9.300 9.200 9.250 778,252 7,197,131 9.2478 2.599 2.599 2.627 2.599 2.613 2,755,123 2.6123 -0.54%
2003-06-06 0 9.250 9.200 9.250 9.200 9.250 99,843 923,346 9.2480 2.613 2.599 2.613 2.599 2.613 353,458 2.6123 0.00%
2003-06-05 0 9.250 9.200 9.300 9.200 9.250 854,413 7,902,354 9.2489 2.613 2.599 2.627 2.599 2.613 3,024,744 2.6126 0.00%
2003-06-03 0 9.250 9.250 9.300 9.250 9.250 264,548 2,446,759 9.2488 2.613 2.613 2.627 2.613 2.613 936,538 2.6126 0.00%
2003-06-02 0 9.250 9.200 9.300 9.200 9.250 1,373,391 12,671,311 9.2263 2.613 2.599 2.627 2.599 2.613 4,862,000 2.6062 0.54%
2003-05-30 0 9.200 9.200 9.250 9.200 9.250 598,146 5,505,614 9.2045 2.599 2.599 2.613 2.599 2.613 2,117,522 2.6000 0.00%
2003-05-29 0 9.200 9.200 9.250 9.200 9.200 496,000 4,563,200 9.2000 2.599 2.599 2.613 2.599 2.599 1,755,911 2.5988 0.00%
2003-05-28 0 9.200 9.200 9.250 9.200 9.200 82,500 759,000 9.2000 2.599 2.599 2.613 2.599 2.599 292,062 2.5988 -0.54%
2003-05-27 0 9.250 9.200 9.250 9.200 9.250 176,500 1,631,375 9.2429 2.613 2.599 2.613 2.599 2.613 624,835 2.6109 -0.54%
2003-05-26 0 9.300 9.300 9.350 9.250 9.300 1,685,104 15,648,521 9.2864 2.627 2.627 2.641 2.613 2.627 5,965,509 2.6232 0.54%
2003-05-23 0 9.250 9.200 9.250 9.200 9.250 215,000 1,981,250 9.2151 2.613 2.599 2.613 2.599 2.613 761,131 2.6030 0.54%
2003-05-22 0 9.200 9.200 9.250 9.200 9.200 1,417,000 13,036,400 9.2000 2.599 2.599 2.613 2.599 2.599 5,016,382 2.5988 0.00%
2003-05-21 0 9.200 9.200 9.250 9.150 9.200 2,927,500 26,929,000 9.1986 2.599 2.599 2.613 2.585 2.599 10,363,768 2.5984 0.00%
2003-05-20 0 9.200 9.150 9.200 9.150 9.200 1,319,583 12,136,093 9.1969 2.599 2.585 2.599 2.585 2.599 4,671,512 2.5979 0.55%
2003-05-19 0 9.150 9.150 9.200 9.150 9.200 1,214,207 11,169,163 9.1987 2.585 2.585 2.599 2.585 2.599 4,298,466 2.5984 -0.54%
2003-05-16 0 9.200 9.150 9.200 9.150 9.200 1,048,000 9,638,200 9.1968 2.599 2.585 2.599 2.585 2.599 3,710,070 2.5978 0.55%
2003-05-15 0 9.150 9.150 9.200 9.150 9.200 2,541,609 23,323,381 9.1766 2.585 2.585 2.599 2.585 2.599 8,997,659 2.5922 0.00%
2003-05-14 0 9.150 9.150 9.200 9.150 9.200 432,685 3,965,340 9.1645 2.585 2.585 2.599 2.585 2.599 1,531,767 2.5887 -0.54%
2003-05-13 0 9.200 9.200 9.250 9.200 9.250 3,893,000 35,816,773 9.2003 2.599 2.599 2.613 2.599 2.613 13,781,776 2.5989 0.00%
2003-05-12 0 9.200 9.200 9.250 9.200 9.250 2,520,000 23,184,325 9.2001 2.599 2.599 2.613 2.599 2.613 8,921,160 2.5988 -0.54%
2003-05-09 0 9.250 9.200 9.250 9.150 9.250 3,504,873 32,241,707 9.1991 2.613 2.599 2.613 2.585 2.613 12,407,751 2.5985 1.09%
2003-05-07 0 9.150 9.150 9.200 9.150 9.200 7,167,187 65,871,183 9.1907 2.585 2.585 2.599 2.585 2.599 25,372,865 2.5961 -0.54%
2003-05-06 0 9.200 9.150 9.200 9.100 9.200 2,137,686 19,566,890 9.1533 2.599 2.585 2.599 2.571 2.599 7,567,714 2.5856 0.55%
2003-05-05 0 9.150 9.150 9.200 9.150 9.250 7,628,547 70,117,002 9.1914 2.585 2.585 2.599 2.585 2.613 27,006,145 2.5963 -0.54%
2003-05-02 0 9.200 9.200 9.250 9.150 9.250 7,698,625 70,835,510 9.2011 2.599 2.599 2.613 2.585 2.613 27,254,231 2.5991 9.52%
2003-04-30 1 8.400 8.350 8.400 8.350 8.400 944,000 7,892,495 8.3607 2.373 2.359 2.373 2.359 2.373 3,341,895 2.3617 0.60%
2003-04-29 0 8.350 8.350 8.400 8.350 8.400 3,426,600 28,636,838 8.3572 2.359 2.359 2.373 2.359 2.373 12,130,653 2.3607 0.00%
2003-04-28 0 8.350 8.350 8.400 8.350 8.400 5,266,309 43,979,979 8.3512 2.359 2.359 2.373 2.359 2.373 18,643,485 2.3590 0.00%
2003-04-25 0 8.350 8.350 8.400 8.350 8.450 6,154,535 51,672,280 8.3958 2.359 2.359 2.373 2.359 2.387 21,787,932 2.3716 -0.60%
2003-04-24 0 8.400 8.400 8.450 8.350 8.500 17,578,580 148,005,087 8.4196 2.373 2.373 2.387 2.359 2.401 62,230,682 2.3783 40.00%
2003-04-23 1 6.000 - - - - 0 0 - 1.695 - - - - 0 - 0.00%
2003-04-22 1 6.000 - - - - 0 0 - 1.695 - - - - 0 - 0.00%
2003-04-17 1 6.000 - - - - 0 0 - 1.695 - - - - 0 - 0.00%
2003-04-16 1 6.000 - - - - 0 0 - 1.695 - - - - 0 - 0.00%
2003-04-15 1 6.000 - - - - 0 0 - 1.695 - - - - 0 - 0.00%
2003-04-14 1 6.000 - - - - 0 0 - 1.695 - - - - 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 1.695 1.695 1.723 1.652 1.709 4,743,791 1.6655 2.56%
2003-04-10 0 5.850 5.800 5.900 5.450 5.950 2,382,000 13,728,150 5.7633 1.652 1.638 1.667 1.539 1.681 8,432,620 1.6280 0.86%
2003-04-09 0 5.800 5.800 5.850 5.700 6.500 1,200,365 7,317,652 6.0962 1.638 1.638 1.652 1.610 1.836 4,249,463 1.7220 -10.08%
2003-04-08 0 6.450 6.450 6.500 6.400 6.500 438,500 2,844,200 6.4862 1.822 1.822 1.836 1.808 1.836 1,552,353 1.8322 -1.53%
2003-04-07 0 6.550 6.500 6.550 6.350 6.650 491,000 3,241,225 6.6013 1.850 1.836 1.850 1.794 1.878 1,738,210 1.8647 -1.21%
2003-04-04 0 6.750 6.650 6.750 6.350 6.750 1,627,934 10,629,940 6.5297 1.873 1.845 1.873 1.762 1.873 5,867,429 1.8117 7.14%
2003-04-03 0 6.300 6.300 6.400 6.300 6.350 268,593 1,688,419 6.2862 1.748 1.748 1.776 1.748 1.762 968,068 1.7441 0.80%
2003-04-02 0 6.250 6.250 6.300 6.150 6.350 919,600 5,763,105 6.2670 1.734 1.734 1.748 1.706 1.762 3,314,439 1.7388 0.00%
2003-04-01 0 6.250 6.250 6.300 6.200 6.700 1,184,500 7,617,370 6.4309 1.734 1.734 1.748 1.720 1.859 4,269,196 1.7843 -3.85%
2003-03-31 0 6.500 6.450 6.500 6.300 6.550 1,340,000 8,545,500 6.3772 1.803 1.790 1.803 1.748 1.817 4,829,652 1.7694 2.36%
2003-03-28 0 6.350 6.350 6.450 6.250 6.450 502,500 3,194,175 6.3566 1.762 1.762 1.790 1.734 1.790 1,811,119 1.7636 2.42%
2003-03-27 0 6.200 6.200 6.250 6.200 6.300 772,877 4,814,406 6.2292 1.720 1.720 1.734 1.720 1.748 2,785,617 1.7283 0.00%
2003-03-26 0 6.200 6.200 6.300 6.200 6.350 529,000 3,324,725 6.2849 1.720 1.720 1.748 1.720 1.762 1,906,631 1.7438 -2.36%
2003-03-25 0 6.350 6.350 6.400 6.350 6.450 577,500 3,697,000 6.4017 1.762 1.762 1.776 1.762 1.790 2,081,436 1.7762 -1.55%
2003-03-24 0 6.450 6.400 6.450 6.400 6.600 368,000 2,369,850 6.4398 1.790 1.776 1.790 1.776 1.831 1,326,352 1.7867 -2.27%
2003-03-21 0 6.600 6.600 6.650 6.600 6.650 333,500 2,201,650 6.6016 1.831 1.831 1.845 1.831 1.845 1,202,007 1.8316 -2.22%
2003-03-20 0 6.750 6.700 6.800 6.650 6.800 344,000 2,316,850 6.7350 1.873 1.859 1.887 1.845 1.887 1,239,851 1.8687 0.00%
2003-03-19 0 6.750 6.650 6.750 6.500 6.750 201,500 1,335,475 6.6277 1.873 1.845 1.873 1.803 1.873 726,250 1.8389 3.85%
2003-03-18 0 6.500 6.500 6.550 6.500 6.550 145,498 947,887 6.5148 1.803 1.803 1.817 1.803 1.817 524,406 1.8075 1.56%
2003-03-17 0 6.400 6.400 6.450 6.350 6.450 88,500 566,975 6.4065 1.776 1.776 1.790 1.762 1.790 318,973 1.7775 0.79%
2003-03-14 0 6.350 6.350 6.450 6.300 6.400 99,000 630,050 6.3641 1.762 1.762 1.790 1.748 1.776 356,818 1.7657 1.60%
2003-03-13 0 6.250 6.250 6.300 6.200 6.300 896,500 5,595,550 6.2416 1.734 1.734 1.748 1.720 1.748 3,231,181 1.7317 -1.57%
2003-03-12 0 6.350 6.350 6.400 6.200 6.400 479,738 3,024,778 6.3051 1.762 1.762 1.776 1.720 1.776 1,729,080 1.7494 2.42%
2003-03-11 0 6.200 6.200 6.300 6.100 6.250 1,143,437 7,058,247 6.1728 1.720 1.720 1.748 1.692 1.734 4,121,196 1.7127 1.64%
2003-03-10 0 6.100 6.000 6.150 5.850 6.300 2,249,667 13,645,705 6.0657 1.692 1.665 1.706 1.623 1.748 8,108,290 1.6829 -3.94%
2003-03-07 0 6.350 6.350 6.400 6.300 6.450 479,000 3,061,825 6.3921 1.762 1.762 1.776 1.748 1.790 1,726,420 1.7735 -3.05%
2003-03-06 0 6.550 6.550 6.650 6.550 6.800 424,500 2,863,050 6.7445 1.817 1.817 1.845 1.817 1.887 1,529,990 1.8713 -2.96%
2003-03-05 0 6.750 6.700 6.750 6.600 6.750 115,500 775,100 6.7108 1.873 1.859 1.873 1.831 1.873 416,287 1.8619 0.00%
2003-03-04 0 6.750 6.700 6.750 6.700 6.750 570,532 3,827,316 6.7083 1.873 1.859 1.873 1.859 1.873 2,056,322 1.8612 -0.74%
2003-03-03 0 6.800 6.750 6.900 6.700 6.900 1,533,513 10,396,536 6.7796 1.887 1.873 1.914 1.859 1.914 5,527,115 1.8810 3.03%
2003-02-28 0 6.600 6.500 6.650 6.550 6.750 1,597,000 10,690,425 6.6941 1.831 1.803 1.845 1.817 1.873 5,755,936 1.8573 -2.22%
2003-02-27 0 6.750 6.750 6.800 6.750 6.800 460,000 3,106,425 6.7531 1.873 1.873 1.887 1.873 1.887 1,657,940 1.8737 -0.74%
2003-02-26 0 6.800 6.800 6.850 6.800 6.850 143,569 981,694 6.8378 1.887 1.887 1.901 1.887 1.901 517,454 1.8972 -1.45%
2003-02-25 0 6.900 6.800 6.900 6.800 6.950 588,500 4,030,850 6.8494 1.914 1.887 1.914 1.887 1.928 2,121,082 1.9004 0.00%
2003-02-24 0 6.900 6.900 6.950 6.750 6.900 188,000 1,293,550 6.8806 1.914 1.914 1.928 1.873 1.914 677,593 1.9090 2.22%
2003-02-21 0 6.750 6.750 6.800 6.750 6.800 449,000 3,056,925 6.8083 1.873 1.873 1.887 1.873 1.887 1,618,294 1.8890 -0.74%
2003-02-20 0 6.800 6.800 6.850 6.750 6.900 565,080 3,880,474 6.8671 1.887 1.887 1.901 1.873 1.914 2,036,671 1.9053 0.00%
2003-02-19 0 6.800 6.750 6.900 6.700 6.900 287,000 1,956,275 6.8163 1.887 1.873 1.914 1.859 1.914 1,034,410 1.8912 0.74%
2003-02-18 0 6.750 6.700 6.750 6.700 6.750 223,000 1,504,350 6.7460 1.873 1.859 1.873 1.859 1.873 803,741 1.8717 0.00%
2003-02-17 0 6.750 6.750 6.800 6.700 6.900 575,000 3,908,187 6.7968 1.873 1.873 1.887 1.859 1.914 2,072,425 1.8858 0.75%
2003-02-14 0 6.700 6.650 6.750 6.400 6.800 1,440,793 9,483,444 6.5821 1.859 1.845 1.873 1.776 1.887 5,192,932 1.8262 3.88%
2003-02-13 0 6.450 6.450 6.500 6.450 6.700 1,525,090 9,939,828 6.5175 1.790 1.790 1.803 1.790 1.859 5,496,756 1.8083 -4.44%
2003-02-12 0 6.750 6.700 6.800 6.700 6.850 1,033,500 6,990,325 6.7637 1.873 1.859 1.887 1.859 1.901 3,724,959 1.8766 -1.46%
2003-02-11 0 6.850 6.800 6.850 6.800 6.900 840,000 5,765,475 6.8637 1.901 1.887 1.901 1.887 1.914 3,027,543 1.9043 0.00%
2003-02-10 0 6.850 6.850 6.900 6.800 6.850 390,000 2,667,550 6.8399 1.901 1.901 1.914 1.887 1.901 1,405,645 1.8977 -0.72%
2003-02-07 0 6.900 6.850 6.900 6.750 6.900 1,405,000 9,582,525 6.8203 1.914 1.901 1.914 1.873 1.914 5,063,926 1.8923 0.00%
2003-02-06 0 6.900 6.850 6.900 6.450 6.900 2,468,000 16,818,200 6.8145 1.914 1.901 1.914 1.790 1.914 8,895,209 1.8907 6.98%
2003-02-05 0 6.450 6.450 6.550 6.450 6.550 706,000 4,586,350 6.4962 1.790 1.790 1.817 1.790 1.817 2,544,578 1.8024 -2.27%
2003-02-04 0 6.600 6.450 6.600 6.400 6.700 1,002,500 6,604,625 6.5882 1.831 1.790 1.831 1.776 1.859 3,613,228 1.8279 2.33%
2003-01-30 0 6.450 6.400 6.450 6.400 6.450 207,500 1,338,350 6.4499 1.790 1.776 1.790 1.776 1.790 747,875 1.7895 0.00%
2003-01-29 0 6.450 6.450 6.500 6.200 6.550 1,408,074 9,088,308 6.4544 1.790 1.790 1.803 1.720 1.817 5,075,005 1.7908 3.20%
2003-01-28 0 6.250 6.200 6.250 6.100 6.250 374,000 2,321,850 6.2082 1.734 1.720 1.734 1.692 1.734 1,347,977 1.7225 0.00%
2003-01-27 0 6.250 6.250 6.300 6.200 6.350 446,162 2,790,405 6.2542 1.734 1.734 1.748 1.720 1.762 1,608,065 1.7353 -3.10%
2003-01-24 0 6.450 6.350 6.450 6.150 6.450 866,000 5,477,750 6.3253 1.790 1.762 1.790 1.706 1.790 3,121,253 1.7550 1.57%
2003-01-23 0 6.350 6.350 6.400 6.250 6.450 3,951,434 25,200,978 6.3777 1.762 1.762 1.776 1.734 1.790 14,241,828 1.7695 1.60%
2003-01-22 0 6.250 6.200 6.300 5.950 6.300 640,033 3,957,271 6.1829 1.734 1.720 1.748 1.651 1.748 2,306,818 1.7155 5.04%
2003-01-21 0 5.950 5.950 6.000 5.950 6.100 317,500 1,913,875 6.0280 1.651 1.651 1.665 1.651 1.692 1,144,339 1.6725 0.00%
2003-01-20 0 5.950 5.900 5.950 5.850 6.100 599,000 3,573,900 5.9664 1.651 1.637 1.651 1.623 1.692 2,158,926 1.6554 -2.46%
2003-01-17 0 6.100 6.100 6.150 6.050 6.150 903,500 5,489,200 6.0755 1.692 1.692 1.706 1.679 1.706 3,256,411 1.6857 -0.81%
2003-01-16 0 6.150 6.100 6.150 6.100 6.300 851,500 5,268,050 6.1868 1.706 1.692 1.706 1.692 1.748 3,068,991 1.7165 -2.38%
2003-01-15 0 6.300 6.300 6.350 6.300 6.350 703,793 4,437,302 6.3048 1.748 1.748 1.762 1.748 1.762 2,536,623 1.7493 -0.79%
2003-01-14 0 6.350 6.300 6.350 6.200 6.350 573,000 3,614,300 6.3077 1.762 1.748 1.762 1.720 1.762 2,065,217 1.7501 1.60%
2003-01-13 0 6.250 6.250 6.300 6.200 6.350 964,500 6,029,958 6.2519 1.734 1.734 1.748 1.720 1.762 3,476,268 1.7346 -1.57%
2003-01-10 0 6.350 6.300 6.350 6.250 6.450 1,256,000 7,959,350 6.3371 1.762 1.748 1.762 1.734 1.790 4,526,897 1.7582 1.60%
2003-01-09 0 6.250 6.250 6.300 5.950 6.350 1,675,646 10,485,691 6.2577 1.734 1.734 1.748 1.651 1.762 6,039,393 1.7362 4.17%
2003-01-08 0 6.000 5.950 6.000 5.950 6.050 392,000 2,358,950 6.0177 1.665 1.651 1.665 1.651 1.679 1,412,853 1.6696 0.84%
2003-01-07 0 5.950 5.900 6.000 5.900 6.050 458,500 2,743,250 5.9831 1.651 1.637 1.665 1.637 1.679 1,652,534 1.6600 -0.83%
2003-01-06 0 6.000 5.950 6.000 5.900 6.050 516,006 3,078,260 5.9656 1.665 1.651 1.665 1.637 1.679 1,859,798 1.6552 -1.64%
2003-01-03 0 6.100 6.100 6.150 5.650 6.200 3,289,000 19,738,225 6.0013 1.692 1.692 1.706 1.568 1.720 11,854,272 1.6651 9.91%
2003-01-02 0 5.550 5.550 5.600 5.550 5.600 85,000 473,250 5.5676 1.540 1.540 1.554 1.540 1.554 306,359 1.5448 0.91%
2002-12-31 0 5.500 5.500 5.550 5.500 5.500 158,000 869,000 5.5000 1.526 1.526 1.540 1.526 1.526 569,466 1.5260 0.92%
2002-12-30 0 5.450 5.450 5.500 5.450 5.550 306,000 1,679,225 5.4877 1.512 1.512 1.526 1.512 1.540 1,102,891 1.5226 -1.80%
2002-12-27 0 5.550 5.550 5.600 5.500 5.600 243,000 1,350,300 5.5568 1.540 1.540 1.554 1.526 1.554 875,825 1.5417 -0.89%
2002-12-24 0 5.600 5.600 5.650 5.600 5.650 125,500 705,898 5.6247 1.554 1.554 1.568 1.554 1.568 452,329 1.5606 -0.88%
2002-12-23 0 5.650 5.550 5.650 5.550 5.650 748,569 4,152,139 5.5468 1.568 1.540 1.568 1.540 1.568 2,698,006 1.5390 1.80%
2002-12-20 0 5.550 5.550 5.600 5.400 5.600 1,792,000 9,898,300 5.5236 1.540 1.540 1.554 1.498 1.554 6,458,758 1.5325 2.78%
2002-12-19 0 5.400 5.400 5.500 5.350 5.700 3,514,490 19,236,049 5.4734 1.498 1.498 1.526 1.484 1.581 12,666,987 1.5186 -6.09%
2002-12-18 0 5.750 5.650 5.750 5.700 5.800 573,469 3,285,857 5.7298 1.595 1.568 1.595 1.581 1.609 2,066,907 1.5897 -1.71%
2002-12-17 0 5.850 5.750 5.850 5.800 5.900 944,500 5,510,275 5.8341 1.623 1.595 1.623 1.609 1.637 3,404,184 1.6187 0.00%
2002-12-16 0 5.850 5.800 5.850 5.750 5.850 472,000 2,746,675 5.8192 1.623 1.609 1.623 1.595 1.623 1,701,191 1.6146 0.86%
2002-12-13 0 5.800 5.800 5.850 5.800 5.900 204,000 1,190,725 5.8369 1.609 1.609 1.623 1.609 1.637 735,260 1.6195 -1.69%
2002-12-12 0 5.900 5.900 5.950 5.800 5.900 718,000 4,185,500 5.8294 1.637 1.637 1.651 1.609 1.637 2,587,828 1.6174 1.72%
2002-12-11 0 5.800 5.800 5.850 5.800 5.900 221,000 1,293,175 5.8515 1.609 1.609 1.623 1.609 1.637 796,532 1.6235 -1.69%
2002-12-10 0 5.900 5.900 5.950 5.850 5.900 376,000 2,212,425 5.8841 1.637 1.637 1.651 1.623 1.637 1,355,186 1.6326 -0.84%
2002-12-09 0 5.950 5.950 6.000 5.950 6.050 343,500 2,058,850 5.9937 1.651 1.651 1.665 1.651 1.679 1,238,049 1.6630 -1.65%
2002-12-06 0 6.050 6.050 6.100 5.950 6.100 1,178,373 7,072,613 6.0020 1.679 1.679 1.692 1.651 1.692 4,247,113 1.6653 0.00%
2002-12-05 0 6.050 6.000 6.050 6.000 6.100 107,500 650,250 6.0488 1.679 1.665 1.679 1.665 1.692 387,453 1.6783 0.83%
2002-12-04 0 6.000 6.000 6.150 6.000 6.300 1,173,500 7,214,550 6.1479 1.665 1.665 1.706 1.665 1.748 4,229,549 1.7057 -5.51%
2002-12-03 0 6.350 6.350 6.400 6.300 6.400 319,728 2,037,739 6.3734 1.762 1.762 1.776 1.748 1.776 1,152,369 1.7683 -0.78%
2002-12-02 0 6.400 6.400 6.450 6.300 6.400 489,000 3,104,080 6.3478 1.776 1.776 1.790 1.748 1.776 1,762,462 1.7612 1.59%
2002-11-29 0 6.300 6.300 6.350 6.150 6.350 437,500 2,742,275 6.2681 1.748 1.748 1.762 1.706 1.762 1,576,845 1.7391 2.44%
2002-11-28 0 6.150 6.150 6.200 6.150 6.250 1,948,000 12,060,425 6.1912 1.706 1.706 1.720 1.706 1.734 7,021,016 1.7178 0.00%
2002-11-27 0 6.150 6.100 6.150 6.100 6.200 172,000 1,056,800 6.1442 1.706 1.692 1.706 1.692 1.720 619,925 1.7047 -0.81%
2002-11-26 0 6.200 6.150 6.200 6.200 6.200 532,500 3,301,500 6.2000 1.720 1.706 1.720 1.720 1.720 1,919,246 1.7202 -0.80%
2002-11-25 0 6.250 6.200 6.250 6.100 6.250 457,000 2,835,300 6.2042 1.734 1.720 1.734 1.692 1.734 1,647,127 1.7214 0.81%
2002-11-22 0 6.200 6.150 6.250 6.050 6.250 1,291,000 7,961,300 6.1668 1.720 1.706 1.734 1.679 1.734 4,653,045 1.7110 2.48%
2002-11-21 0 6.050 6.050 6.100 6.050 6.200 1,254,000 7,676,350 6.1215 1.679 1.679 1.692 1.679 1.720 4,519,689 1.6984 -0.82%
2002-11-20 0 6.100 6.050 6.100 6.050 6.150 1,222,500 7,468,800 6.1094 1.692 1.679 1.692 1.679 1.706 4,406,156 1.6951 0.83%
2002-11-19 0 6.050 6.000 6.050 5.950 6.050 797,500 4,802,150 6.0215 1.679 1.665 1.679 1.651 1.679 2,874,364 1.6707 1.68%
2002-11-18 0 5.950 5.950 6.000 5.850 6.250 1,769,000 10,671,775 6.0327 1.651 1.651 1.665 1.623 1.734 6,375,861 1.6738 -2.46%
2002-11-15 0 6.100 6.050 6.100 5.850 6.100 2,536,000 15,222,825 6.0027 1.692 1.679 1.692 1.623 1.692 9,140,296 1.6655 5.17%
2002-11-14 0 5.800 5.800 5.850 5.650 5.850 2,804,000 16,127,250 5.7515 1.609 1.609 1.623 1.568 1.623 10,106,226 1.5958 4.50%
2002-11-13 0 5.550 5.500 5.550 5.500 5.550 1,351,000 7,481,400 5.5377 1.540 1.526 1.540 1.526 1.540 4,869,298 1.5364 0.91%
2002-11-12 0 5.500 5.500 5.550 5.500 5.550 1,461,041 8,041,967 5.5043 1.526 1.526 1.540 1.526 1.540 5,265,910 1.5272 -0.90%
2002-11-11 0 5.550 5.500 5.550 5.450 5.600 1,188,500 6,591,625 5.5462 1.540 1.526 1.540 1.512 1.554 4,283,613 1.5388 0.00%
2002-11-08 0 5.550 5.550 5.600 5.550 5.650 2,457,440 13,743,004 5.5924 1.540 1.540 1.554 1.540 1.568 8,857,149 1.5516 -1.77%
2002-11-07 0 5.650 5.600 5.650 5.600 5.700 1,300,000 7,336,525 5.6435 1.568 1.554 1.568 1.554 1.581 4,685,483 1.5658 -0.88%
2002-11-06 0 5.700 5.700 5.750 5.700 5.800 1,635,500 9,369,625 5.7289 1.581 1.581 1.595 1.581 1.609 5,894,698 1.5895 0.88%
2002-11-05 0 5.650 5.650 5.700 5.650 5.850 686,500 3,907,875 5.6925 1.568 1.568 1.581 1.568 1.623 2,474,295 1.5794 -1.74%
2002-11-04 0 5.750 5.750 5.800 5.550 5.800 1,109,000 6,357,875 5.7330 1.595 1.595 1.609 1.540 1.609 3,997,077 1.5906 5.50%
2002-11-01 0 5.450 5.450 5.500 5.450 5.600 467,000 2,564,175 5.4907 1.512 1.512 1.526 1.512 1.554 1,683,170 1.5234 -0.91%
2002-10-31 0 5.500 5.450 5.500 5.450 5.750 1,476,500 8,243,350 5.5830 1.526 1.512 1.526 1.512 1.595 5,321,627 1.5490 -1.79%
2002-10-30 0 5.600 5.600 5.650 5.600 5.700 832,500 4,712,575 5.6608 1.554 1.554 1.568 1.554 1.581 3,000,511 1.5706 -0.88%
2002-10-29 0 5.650 5.600 5.650 5.600 5.850 976,000 5,598,950 5.7366 1.568 1.554 1.568 1.554 1.623 3,517,716 1.5916 -1.74%
2002-10-28 0 5.750 5.700 5.750 5.650 5.800 836,574 4,791,886 5.7280 1.595 1.581 1.595 1.568 1.609 3,015,195 1.5892 0.88%
2002-10-25 0 5.700 5.700 5.750 5.600 5.800 999,500 5,666,300 5.6691 1.581 1.581 1.595 1.554 1.609 3,602,416 1.5729 -2.56%
2002-10-24 0 5.850 5.800 5.850 5.700 5.900 1,961,500 11,343,000 5.7828 1.623 1.609 1.623 1.581 1.637 7,069,673 1.6045 2.63%
2002-10-23 0 5.700 5.700 5.800 5.350 5.800 3,818,481 21,424,974 5.6109 1.581 1.581 1.609 1.484 1.609 13,762,637 1.5567 4.59%
2002-10-22 0 5.450 5.400 5.450 5.450 5.550 1,026,000 5,637,225 5.4944 1.512 1.498 1.512 1.512 1.540 3,697,927 1.5244 -0.91%
2002-10-21 0 5.500 5.450 5.500 5.500 5.600 562,000 3,111,075 5.5357 1.526 1.512 1.526 1.526 1.554 2,025,570 1.5359 -0.90%
2002-10-18 0 5.550 5.550 5.600 5.550 5.850 1,844,500 10,439,000 5.6595 1.540 1.540 1.554 1.540 1.623 6,647,980 1.5703 -1.77%
2002-10-17 0 5.650 5.650 5.700 5.400 5.650 1,537,000 8,521,650 5.5443 1.568 1.568 1.581 1.498 1.568 5,539,683 1.5383 3.67%
2002-10-16 0 5.450 5.400 5.450 5.400 5.600 845,551 4,671,498 5.5248 1.512 1.498 1.512 1.498 1.554 3,047,550 1.5329 1.87%
2002-10-15 0 5.350 5.350 5.400 5.200 5.450 1,279,000 6,837,500 5.3460 1.484 1.484 1.498 1.443 1.512 4,609,794 1.4833 3.88%
2002-10-11 0 5.150 5.150 5.200 5.100 5.300 825,500 4,277,125 5.1813 1.429 1.429 1.443 1.415 1.470 2,975,282 1.4376 -2.83%
2002-10-10 0 5.300 5.300 5.350 5.250 5.350 234,000 1,235,050 5.2780 1.470 1.470 1.484 1.457 1.484 843,387 1.4644 -1.85%
2002-10-09 0 5.400 5.350 5.400 5.300 5.400 72,000 387,650 5.3840 1.498 1.484 1.498 1.470 1.498 259,504 1.4938 -0.92%
2002-10-08 0 5.450 5.350 5.450 5.200 5.450 676,500 3,601,950 5.3244 1.512 1.484 1.512 1.443 1.512 2,438,253 1.4773 1.87%
2002-10-07 0 5.350 5.300 5.350 5.300 5.500 662,000 3,561,550 5.3800 1.484 1.470 1.484 1.470 1.526 2,385,992 1.4927 -3.60%
2002-10-04 0 5.550 5.500 5.550 5.500 5.700 835,500 4,655,225 5.5718 1.540 1.526 1.540 1.526 1.581 3,011,324 1.5459 -2.63%
2002-10-03 0 5.700 5.600 5.700 5.600 5.700 338,500 1,908,225 5.6373 1.581 1.554 1.581 1.554 1.581 1,220,028 1.5641 0.88%
2002-10-02 0 5.650 5.600 5.650 5.650 5.900 1,889,000 10,849,925 5.7437 1.568 1.554 1.568 1.568 1.637 6,808,367 1.5936 -1.74%
2002-09-30 0 5.750 5.750 5.800 5.700 6.100 854,000 4,938,325 5.7826 1.595 1.595 1.609 1.581 1.692 3,078,002 1.6044 -6.50%
2002-09-27 0 6.150 6.150 6.200 6.150 6.300 221,500 1,375,500 6.2099 1.706 1.706 1.720 1.706 1.748 798,334 1.7230 0.00%
2002-09-26 0 6.150 6.150 6.200 6.100 6.250 1,042,000 6,265,657 6.0131 1.706 1.706 1.720 1.692 1.734 3,755,595 1.6684 5.13%
2002-09-25 0 5.850 5.850 5.900 5.700 5.900 276,000 1,607,600 5.8246 1.623 1.623 1.637 1.581 1.637 994,764 1.6161 0.86%
2002-09-24 0 5.800 5.750 5.800 5.750 5.850 428,500 2,479,450 5.7863 1.609 1.595 1.609 1.595 1.623 1,544,407 1.6054 -4.13%
2002-09-23 0 6.050 6.000 6.100 5.900 6.250 504,000 3,034,700 6.0212 1.679 1.665 1.692 1.637 1.734 1,816,526 1.6706 -6.92%
2002-09-20 0 6.500 6.500 6.600 6.100 6.500 551,000 3,436,850 6.2375 1.803 1.803 1.831 1.692 1.803 1,985,924 1.7306 1.56%
2002-09-19 0 6.400 6.400 6.500 6.400 6.600 146,000 952,600 6.5247 1.776 1.776 1.803 1.776 1.831 526,216 1.8103 -2.29%
2002-09-18 0 6.550 6.550 6.600 6.500 6.700 454,293 2,962,696 6.5216 1.817 1.817 1.831 1.803 1.859 1,637,371 1.8094 -2.24%
2002-09-17 0 6.700 6.600 6.700 6.650 6.700 122,000 814,300 6.6746 1.859 1.831 1.859 1.845 1.859 439,715 1.8519 0.75%
2002-09-16 0 6.650 6.650 6.750 6.550 6.650 249,500 1,646,500 6.5992 1.845 1.845 1.873 1.817 1.845 899,252 1.8310 -0.75%
2002-09-13 0 6.700 6.700 6.750 6.700 6.800 214,732 1,442,039 6.7155 1.859 1.859 1.873 1.859 1.887 773,941 1.8632 -2.19%
2002-09-12 0 6.850 6.800 6.850 6.650 6.850 395,732 2,684,168 6.7828 1.901 1.887 1.901 1.845 1.901 1,426,304 1.8819 3.01%
2002-09-11 0 6.650 6.650 6.700 6.650 6.700 61,000 408,550 6.6975 1.845 1.845 1.859 1.845 1.859 219,857 1.8583 -0.75%
2002-09-10 0 6.700 6.650 6.700 6.650 6.800 555,000 3,727,000 6.7153 1.859 1.845 1.859 1.845 1.887 2,000,341 1.8632 0.00%
2002-09-09 0 6.700 6.700 6.800 6.650 6.800 107,466 718,060 6.6817 1.859 1.859 1.887 1.845 1.887 387,331 1.8539 0.75%
2002-09-06 0 6.650 6.650 6.750 6.650 6.700 263,500 1,762,225 6.6878 1.845 1.845 1.873 1.845 1.859 949,711 1.8555 -1.48%
2002-09-05 0 6.750 6.650 6.750 6.600 6.800 146,000 974,450 6.6743 1.873 1.845 1.873 1.831 1.887 526,216 1.8518 0.00%
2002-09-04 0 6.750 6.750 6.800 6.600 6.800 279,000 1,861,950 6.6737 1.873 1.873 1.887 1.831 1.887 1,005,577 1.8516 0.00%
2002-09-03 0 6.750 6.800 6.850 6.700 6.800 195,000 1,322,325 6.7812 1.873 1.887 1.901 1.859 1.887 702,822 1.8814 -1.46%
2002-09-02 0 6.850 6.850 6.900 6.750 6.900 100,500 684,150 6.8075 1.901 1.901 1.914 1.873 1.914 362,224 1.8887 0.00%
2002-08-30 0 6.850 6.850 6.900 6.800 6.900 548,500 3,754,466 6.8450 1.901 1.901 1.914 1.887 1.914 1,976,913 1.8992 0.00%
2002-08-29 0 6.850 6.750 6.800 6.800 7.000 608,500 4,199,850 6.9020 1.901 1.873 1.887 1.887 1.942 2,193,166 1.9150 -1.72%
2002-08-28 0 7.150 7.150 7.200 7.050 7.150 891,030 6,324,740 7.0982 1.934 1.934 1.947 1.907 1.934 3,294,402 1.9198 0.70%
2002-08-27 0 7.100 7.050 7.100 7.050 7.150 863,500 6,140,250 7.1109 1.920 1.907 1.920 1.907 1.934 3,192,616 1.9233 -0.70%
2002-08-26 0 7.150 7.150 7.200 7.150 7.200 674,500 4,852,300 7.1939 1.934 1.934 1.947 1.934 1.947 2,493,826 1.9457 -0.69%
2002-08-23 0 7.200 7.200 7.250 7.200 7.250 472,500 3,405,575 7.2076 1.947 1.947 1.961 1.947 1.961 1,746,973 1.9494 0.00%
2002-08-22 0 7.200 7.150 7.200 7.150 7.200 565,500 4,051,900 7.1652 1.947 1.934 1.947 1.934 1.947 2,090,821 1.9379 0.70%
2002-08-21 0 7.150 7.150 7.200 7.050 7.200 540,000 3,861,180 7.1503 1.934 1.934 1.947 1.907 1.947 1,996,540 1.9339 0.00%
2002-08-20 0 7.150 7.100 7.150 7.000 7.200 1,028,958 7,293,208 7.0880 1.934 1.920 1.934 1.893 1.947 3,804,363 1.9171 1.42%
2002-08-19 0 7.050 7.050 7.100 7.050 7.150 399,111 2,834,066 7.1009 1.907 1.907 1.920 1.907 1.934 1,475,632 1.9206 -1.40%
2002-08-16 0 7.150 7.100 7.150 7.150 7.200 305,000 2,182,675 7.1563 1.934 1.920 1.934 1.934 1.947 1,127,675 1.9356 -0.69%
2002-08-15 0 7.200 7.100 7.250 7.100 7.300 350,038 2,523,795 7.2101 1.947 1.920 1.961 1.920 1.974 1,294,194 1.9501 0.00%
2002-08-14 0 7.200 7.000 7.250 7.000 7.250 400,600 2,827,655 7.0585 1.947 1.893 1.961 1.893 1.961 1,481,137 1.9091 0.00%
2002-08-13 0 7.200 7.150 7.200 6.950 7.200 531,000 3,741,700 7.0465 1.947 1.934 1.947 1.880 1.947 1,963,264 1.9059 2.86%
2002-08-12 0 7.000 7.000 7.100 7.000 7.200 154,000 1,093,675 7.1018 1.893 1.893 1.920 1.893 1.947 569,384 1.9208 -1.41%
2002-08-09 0 7.100 7.000 7.300 7.050 7.300 79,500 571,900 7.1937 1.920 1.893 1.974 1.907 1.974 293,935 1.9457 -1.39%
2002-08-08 0 7.200 7.100 7.200 7.100 7.300 119,000 852,150 7.1609 1.947 1.920 1.947 1.920 1.974 439,978 1.9368 0.70%
2002-08-07 0 7.150 7.100 7.200 7.000 7.200 1,707,000 11,871,774 6.9548 1.934 1.920 1.947 1.893 1.947 6,311,285 1.8810 3.62%
2002-08-06 0 6.900 6.850 6.900 6.850 7.050 273,000 1,912,400 7.0051 1.866 1.853 1.866 1.853 1.907 1,009,362 1.8947 -4.17%
2002-08-05 0 7.200 7.150 7.250 7.150 7.250 57,500 414,225 7.2039 1.947 1.934 1.961 1.934 1.961 212,595 1.9484 -0.69%
2002-08-02 0 7.250 7.200 7.350 7.250 7.350 244,500 1,818,905 7.4393 1.961 1.947 1.988 1.961 1.988 903,989 2.0121 -3.33%
2002-08-01 0 7.500 7.450 7.550 7.500 7.650 81,224 612,106 7.5360 2.029 2.015 2.042 2.029 2.069 300,309 2.0383 -1.32%
2002-07-31 0 7.600 7.450 7.650 7.450 7.700 289,000 2,182,715 7.5526 2.056 2.015 2.069 2.015 2.083 1,068,519 2.0427 -1.30%
2002-07-30 0 7.700 7.600 7.700 7.550 7.700 616,500 4,697,900 7.6203 2.083 2.056 2.083 2.042 2.083 2,279,383 2.0610 4.05%
2002-07-29 0 7.400 7.200 7.400 7.200 7.400 128,000 932,900 7.2883 2.001 1.947 2.001 1.947 2.001 473,254 1.9712 3.50%
2002-07-26 0 7.150 7.100 7.200 7.050 7.250 391,935 2,803,485 7.1529 1.934 1.920 1.947 1.907 1.961 1,449,100 1.9346 -0.69%
2002-07-25 0 7.200 7.200 7.250 7.200 7.450 604,000 4,364,825 7.2265 1.947 1.947 1.961 1.947 2.015 2,233,167 1.9545 -0.69%
2002-07-24 0 7.250 7.250 7.300 7.200 7.250 585,000 4,216,600 7.2079 1.961 1.961 1.974 1.947 1.961 2,162,918 1.9495 0.69%
2002-07-23 0 7.200 7.200 7.250 6.900 7.250 330,453 2,343,458 7.0917 1.947 1.947 1.961 1.866 1.961 1,221,783 1.9181 4.35%
2002-07-22 0 6.900 6.900 7.050 6.900 7.000 509,500 3,538,800 6.9456 1.866 1.866 1.907 1.866 1.893 1,883,773 1.8786 -4.17%
2002-07-19 0 7.200 7.150 7.200 7.050 7.250 702,500 5,034,096 7.1660 1.947 1.934 1.947 1.907 1.961 2,597,351 1.9382 2.86%
2002-07-18 0 7.000 7.000 7.150 6.900 7.450 2,317,196 16,370,593 7.0648 1.893 1.893 1.934 1.866 2.015 8,567,361 1.9108 -4.11%
2002-07-17 0 7.300 7.300 7.350 7.250 7.600 492,080 3,614,755 7.3459 1.974 1.974 1.988 1.961 2.056 1,819,366 1.9868 -4.58%
2002-07-16 0 7.650 7.600 7.650 7.600 7.850 514,500 3,954,075 7.6853 2.069 2.056 2.069 2.056 2.123 1,902,259 2.0786 -3.77%
2002-07-15 0 7.950 7.950 8.000 7.850 7.950 54,500 432,675 7.9390 2.150 2.150 2.164 2.123 2.150 201,503 2.1472 0.63%
2002-07-12 0 7.900 7.900 8.000 7.850 7.950 38,000 301,075 7.9230 2.137 2.137 2.164 2.123 2.150 140,497 2.1429 -0.63%
2002-07-11 0 7.950 7.900 7.950 7.950 8.100 166,529 1,325,948 7.9623 2.150 2.137 2.150 2.150 2.191 615,707 2.1535 -2.45%
2002-07-10 0 8.150 8.150 8.200 8.150 8.200 86,500 705,575 8.1569 2.204 2.204 2.218 2.204 2.218 319,816 2.2062 -1.21%
2002-07-09 0 8.250 8.150 8.250 - - 142,000 1,176,178 8.2829 2.231 2.204 2.231 - - 525,016 2.2403 -0.60%
2002-07-08 0 8.300 8.150 8.300 8.250 8.350 242,500 2,009,100 8.2849 2.245 2.204 2.245 2.231 2.258 896,594 2.2408 0.00%
2002-07-05 0 8.300 8.250 8.300 8.250 8.350 591,000 4,895,775 8.2839 2.245 2.231 2.245 2.231 2.258 2,185,102 2.2405 0.00%
2002-07-04 0 8.300 8.250 8.300 8.250 8.500 848,000 7,077,475 8.3461 2.245 2.231 2.245 2.231 2.299 3,135,307 2.2573 0.00%
2002-07-03 0 8.300 8.250 8.300 8.300 8.350 176,500 1,471,025 8.3344 2.245 2.231 2.245 2.245 2.258 652,573 2.2542 0.61%
2002-07-02 0 8.250 8.250 8.300 8.050 8.300 251,500 2,066,518 8.2168 2.231 2.231 2.245 2.177 2.245 929,870 2.2224 0.61%
2002-06-28 0 8.200 8.200 8.250 8.100 8.250 180,000 1,474,650 8.1925 2.218 2.218 2.231 2.191 2.231 665,513 2.2158 1.86%
2002-06-27 0 8.050 8.000 8.050 7.850 8.100 546,500 4,363,100 7.9837 2.177 2.164 2.177 2.123 2.191 2,020,573 2.1593 4.55%
2002-06-26 0 7.700 7.700 7.750 7.700 7.900 876,000 6,812,650 7.7770 2.083 2.083 2.096 2.083 2.137 3,238,832 2.1034 -3.75%
2002-06-25 0 8.000 8.000 8.050 7.950 8.000 353,000 2,820,050 7.9888 2.164 2.164 2.177 2.150 2.164 1,305,146 2.1607 0.00%
2002-06-24 0 8.000 8.000 8.050 7.900 8.000 401,000 3,196,100 7.9703 2.164 2.164 2.177 2.137 2.164 1,482,616 2.1557 0.00%
2002-06-21 0 8.000 7.950 8.000 7.800 8.000 999,500 7,894,225 7.8982 2.164 2.150 2.164 2.110 2.164 3,695,448 2.1362 1.91%
2002-06-20 0 7.850 7.850 7.900 7.850 8.000 1,010,500 7,983,825 7.9009 2.123 2.123 2.137 2.123 2.164 3,736,118 2.1369 -2.48%
2002-06-19 0 8.050 8.050 8.100 8.050 8.100 289,671 2,343,051 8.0887 2.177 2.177 2.191 2.177 2.191 1,071,000 2.1877 -1.83%
2002-06-18 0 8.200 8.150 8.200 8.200 8.250 602,500 4,942,140 8.2027 2.218 2.204 2.218 2.218 2.231 2,227,621 2.2186 -1.20%
2002-06-17 0 8.300 8.200 8.300 8.150 8.300 334,000 2,748,200 8.2281 2.245 2.218 2.245 2.204 2.245 1,234,897 2.2254 1.22%
2002-06-14 0 8.200 8.200 8.300 8.200 8.200 185,595 1,521,865 8.1999 2.218 2.218 2.245 2.218 2.218 686,200 2.2178 -1.20%
2002-06-13 0 8.300 8.250 8.300 8.200 8.300 386,000 3,189,000 8.2617 2.245 2.231 2.245 2.218 2.245 1,427,156 2.2345 1.22%
2002-06-12 0 8.200 8.200 8.250 8.200 8.300 159,000 1,310,550 8.2425 2.218 2.218 2.231 2.218 2.245 587,870 2.2293 -1.80%
2002-06-11 0 8.350 8.300 8.350 8.300 8.350 451,985 3,763,425 8.3264 2.258 2.245 2.258 2.245 2.258 1,671,123 2.2520 1.21%
2002-06-10 0 8.250 8.250 8.300 8.250 8.300 342,000 2,834,125 8.2869 2.231 2.231 2.245 2.231 2.245 1,264,475 2.2413 -0.60%
2002-06-07 0 8.300 8.300 8.400 8.150 8.400 981,000 8,123,200 8.2805 2.245 2.245 2.272 2.204 2.272 3,627,048 2.2396 -2.35%
2002-06-06 0 8.500 8.500 8.600 8.450 8.600 1,174,962 9,998,265 8.5094 2.299 2.299 2.326 2.285 2.326 4,344,183 2.3015 0.00%
2002-06-05 0 8.500 8.400 8.500 8.100 8.550 1,223,529 10,244,831 8.3732 2.299 2.272 2.299 2.191 2.313 4,523,749 2.2647 4.94%
2002-06-04 0 8.100 8.050 8.200 8.050 8.200 1,495,234 12,098,910 8.0916 2.191 2.177 2.218 2.177 2.218 5,528,323 2.1885 -1.22%
2002-06-03 0 8.200 8.200 8.250 8.150 8.450 627,000 5,173,250 8.2508 2.218 2.218 2.231 2.204 2.285 2,318,205 2.2316 -2.96%
2002-05-31 0 8.450 8.400 8.450 8.400 8.500 288,738 2,432,100 8.4232 2.285 2.272 2.285 2.272 2.299 1,067,550 2.2782 -0.59%
2002-05-30 0 8.500 8.450 8.550 8.350 8.500 927,000 7,768,275 8.3800 2.299 2.285 2.313 2.258 2.299 3,427,394 2.2665 0.59%
2002-05-29 0 8.450 8.400 8.500 8.400 8.600 474,000 4,048,175 8.5405 2.285 2.272 2.299 2.272 2.326 1,752,519 2.3099 -1.74%
2002-05-28 0 8.600 8.550 8.600 8.550 8.650 209,500 1,800,900 8.5962 2.326 2.313 2.326 2.313 2.340 774,584 2.3250 0.58%
2002-05-27 0 8.550 8.500 8.600 8.500 8.700 314,600 2,697,545 8.5745 2.313 2.299 2.326 2.299 2.353 1,163,169 2.3191 -1.16%
2002-05-24 0 8.650 8.600 8.650 8.500 8.700 261,000 2,227,891 8.5360 2.340 2.326 2.340 2.299 2.353 964,994 2.3087 1.76%
2002-05-23 0 8.500 8.500 8.550 8.350 8.700 785,000 6,636,675 8.4544 2.299 2.299 2.313 2.258 2.353 2,902,378 2.2866 -2.30%
2002-05-22 0 8.700 8.700 8.750 8.700 8.800 284,500 2,487,575 8.7437 2.353 2.353 2.367 2.353 2.380 1,051,881 2.3649 0.00%
2002-05-21 0 8.700 8.650 8.750 8.600 9.150 1,250,500 11,064,525 8.8481 2.353 2.340 2.367 2.326 2.475 4,623,469 2.3931 -4.92%
2002-05-17 0 9.150 9.100 9.150 9.000 9.200 587,216 5,355,258 9.1197 2.475 2.461 2.475 2.434 2.488 2,171,112 2.4666 1.10%
2002-05-16 0 9.050 9.050 9.100 9.000 9.150 1,060,500 9,609,109 9.0609 2.448 2.448 2.461 2.434 2.475 3,920,983 2.4507 -2.16%
2002-05-15 0 9.250 9.150 9.250 9.050 9.300 233,196 2,145,416 9.2001 2.502 2.475 2.502 2.448 2.515 862,195 2.4883 2.21%
2002-05-14 0 9.050 9.000 9.050 8.900 9.200 617,000 5,580,300 9.0442 2.448 2.434 2.448 2.407 2.488 2,281,232 2.4462 -1.63%
2002-05-13 0 9.200 9.200 9.250 9.050 9.300 860,000 7,853,700 9.1322 2.488 2.488 2.502 2.448 2.515 3,179,675 2.4700 1.10%
2002-05-10 0 9.100 9.050 9.150 9.000 9.200 535,000 4,885,800 9.1323 2.461 2.448 2.475 2.434 2.488 1,978,054 2.4700 -0.55%
2002-05-09 0 9.150 9.150 9.200 9.100 9.400 920,000 8,521,925 9.2630 2.475 2.475 2.488 2.461 2.542 3,401,513 2.5053 -1.08%
2002-05-08 0 9.250 9.200 9.300 9.050 9.400 1,221,000 11,244,600 9.2093 2.502 2.488 2.515 2.448 2.542 4,514,399 2.4908 -0.54%
2002-05-07 0 9.300 9.300 9.350 9.000 9.400 2,051,500 18,911,550 9.2184 2.515 2.515 2.529 2.434 2.542 7,585,004 2.4933 1.64%
2002-05-06 0 9.150 9.150 9.200 8.950 9.150 1,134,000 10,300,850 9.0836 2.475 2.475 2.488 2.421 2.475 4,192,734 2.4568 1.67%
2002-05-03 0 9.000 9.000 9.050 8.950 9.200 1,223,976 11,038,063 9.0182 2.434 2.434 2.448 2.421 2.488 4,525,402 2.4391 0.56%
2002-05-02 0 8.950 8.950 9.000 8.500 9.000 2,956,991 26,078,222 8.8192 2.421 2.421 2.434 2.299 2.434 10,932,872 2.3853 7.83%
2002-04-30 0 8.300 8.250 8.350 8.050 8.350 967,000 7,969,759 8.2417 2.245 2.231 2.258 2.177 2.258 3,575,286 2.2291 1.22%
2002-04-29 0 8.200 8.200 8.250 8.150 8.300 722,670 5,928,760 8.2040 2.218 2.218 2.231 2.204 2.245 2,671,925 2.2189 -1.80%
2002-04-26 0 8.350 8.300 8.400 8.100 8.400 998,541 8,263,905 8.2760 2.258 2.245 2.272 2.191 2.272 3,691,902 2.2384 1.21%
2002-04-25 0 8.250 8.250 8.300 8.050 8.350 1,291,423 10,557,788 8.1753 2.231 2.231 2.245 2.177 2.258 4,774,774 2.2112 -1.79%
2002-04-24 0 8.400 8.350 8.450 8.250 8.550 1,595,000 13,468,425 8.4442 2.272 2.258 2.285 2.231 2.313 5,897,188 2.2839 -0.59%
2002-04-23 0 8.450 8.400 8.450 7.950 8.500 1,754,000 14,511,475 8.2734 2.285 2.272 2.285 2.150 2.299 6,485,058 2.2377 3.68%
2002-04-22 0 8.150 8.100 8.250 8.050 8.300 1,864,693 15,225,087 8.1649 2.204 2.191 2.231 2.177 2.245 6,894,323 2.2084 1.87%
2002-04-19 0 8.000 8.000 8.050 7.700 8.100 3,479,500 27,870,950 8.0100 2.164 2.164 2.177 2.083 2.191 12,864,743 2.1665 0.63%
2002-04-18 0 7.950 7.900 7.950 7.350 7.950 3,110,500 23,893,900 7.6817 2.150 2.137 2.150 1.988 2.150 11,500,441 2.0777 8.16%
2002-04-17 0 7.350 7.350 7.450 7.200 7.500 2,109,497 15,471,278 7.3341 1.988 1.988 2.015 1.947 2.029 7,799,436 1.9836 3.52%
2002-04-16 0 7.100 7.100 7.200 7.100 7.150 232,000 1,660,228 7.1562 1.920 1.920 1.947 1.920 1.934 857,773 1.9355 -0.70%
2002-04-15 0 7.150 7.100 7.150 6.950 7.200 914,000 6,491,775 7.1026 1.934 1.920 1.934 1.880 1.947 3,379,329 1.9210 3.62%
2002-04-12 0 6.900 6.850 6.900 6.800 6.900 699,000 4,770,075 6.8241 1.866 1.853 1.866 1.839 1.866 2,584,410 1.8457 0.00%
2002-04-11 0 6.900 6.850 6.900 6.850 6.950 345,500 2,392,150 6.9237 1.866 1.853 1.866 1.853 1.880 1,277,416 1.8726 0.00%
2002-04-10 0 6.900 6.900 6.950 6.900 6.950 78,000 542,025 6.9490 1.866 1.866 1.880 1.866 1.880 288,389 1.8795 -0.72%
2002-04-09 0 6.950 6.900 6.950 6.900 7.050 368,500 2,565,925 6.9632 1.880 1.866 1.880 1.866 1.907 1,362,454 1.8833 0.29%
2002-04-08 0 7.050 7.050 7.100 7.050 7.100 193,500 1,372,625 7.0937 1.874 1.874 1.888 1.874 1.888 727,815 1.8860 -0.70%
2002-04-04 0 7.100 7.050 7.100 7.000 7.150 469,796 3,333,388 7.0954 1.888 1.874 1.888 1.861 1.901 1,767,053 1.8864 1.43%
2002-04-03 0 7.000 7.000 7.050 7.000 7.200 731,000 5,186,210 7.0947 1.861 1.861 1.874 1.861 1.914 2,749,524 1.8862 -3.45%
2002-04-02 0 7.250 7.250 7.300 7.200 7.300 109,000 788,800 7.2367 1.928 1.928 1.941 1.914 1.941 409,984 1.9240 0.00%
2002-03-28 0 7.250 7.200 7.250 7.250 7.350 185,000 1,349,300 7.2935 1.928 1.914 1.928 1.928 1.954 695,844 1.9391 -1.36%
2002-03-27 0 7.350 7.300 7.350 7.250 7.350 457,127 3,344,858 7.3171 1.954 1.941 1.954 1.928 1.954 1,719,400 1.9454 0.68%
2002-03-26 0 7.300 7.250 7.300 7.250 7.300 56,500 410,875 7.2721 1.941 1.928 1.941 1.928 1.941 212,515 1.9334 -1.35%
2002-03-25 0 7.400 7.400 7.450 7.350 7.400 944,000 6,964,875 7.3780 1.967 1.967 1.981 1.954 1.967 3,550,685 1.9616 0.00%
2002-03-22 0 7.400 7.350 7.400 7.100 7.400 396,000 2,860,625 7.2238 1.967 1.954 1.967 1.888 1.967 1,489,482 1.9205 2.07%
2002-03-21 0 7.250 7.200 7.250 7.150 7.300 775,041 5,584,903 7.2059 1.928 1.914 1.928 1.901 1.941 2,915,176 1.9158 -2.03%
2002-03-20 0 7.400 7.350 7.450 7.300 7.550 1,256,000 9,296,375 7.4016 1.967 1.954 1.981 1.941 2.007 4,724,217 1.9678 -1.33%
2002-03-19 0 7.500 7.500 7.550 7.500 7.550 1,150,500 8,638,400 7.5084 1.994 1.994 2.007 1.994 2.007 4,327,397 1.9962 0.00%
2002-03-18 0 7.500 7.500 7.550 7.450 7.600 491,000 3,699,125 7.5339 1.994 1.994 2.007 1.981 2.021 1,846,808 2.0030 0.00%
2002-03-15 0 7.500 7.450 7.500 7.450 7.550 176,500 1,320,625 7.4823 1.994 1.981 1.994 1.981 2.007 663,873 1.9893 -1.96%
2002-03-14 0 7.650 7.650 7.700 7.450 7.700 494,000 3,742,400 7.5757 2.034 2.034 2.047 1.981 2.047 1,858,092 2.0141 0.66%
2002-03-13 0 7.600 7.500 7.600 7.400 7.600 1,127,500 8,417,600 7.4657 2.021 1.994 2.021 1.967 2.021 4,240,887 1.9849 2.01%
2002-03-12 0 7.450 7.450 7.500 7.300 7.500 1,517,101 11,287,042 7.4399 1.981 1.981 1.994 1.941 1.994 5,706,301 1.9780 2.05%
2002-03-11 0 7.300 7.300 7.400 7.300 7.500 1,153,500 8,531,600 7.3963 1.941 1.941 1.967 1.941 1.994 4,338,681 1.9664 -2.01%
2002-03-08 0 7.450 7.450 7.500 7.450 7.600 976,000 7,312,656 7.4925 1.981 1.981 1.994 1.981 2.021 3,671,047 1.9920 -0.67%
2002-03-07 0 7.500 7.450 7.500 7.450 7.700 1,188,334 8,969,938 7.5483 1.994 1.981 1.994 1.981 2.047 4,469,703 2.0068 -1.32%
2002-03-06 0 7.600 7.600 7.650 7.050 7.650 4,409,980 32,886,482 7.4573 2.021 2.021 2.034 1.874 2.034 16,587,341 1.9826 8.57%
2002-03-05 0 7.000 7.000 7.050 6.650 7.050 3,006,500 20,721,775 6.8923 1.861 1.861 1.874 1.768 1.874 11,308,405 1.8324 6.87%
2002-03-04 0 6.550 6.550 6.600 6.550 6.700 1,426,601 9,430,262 6.6103 1.741 1.741 1.755 1.741 1.781 5,365,901 1.7574 0.77%
2002-03-01 0 6.500 6.500 6.550 6.500 6.850 2,709,000 17,813,725 6.5758 1.728 1.728 1.741 1.728 1.821 10,189,413 1.7483 -5.11%
2002-02-28 0 6.850 6.800 6.900 6.800 6.950 1,331,500 9,148,550 6.8709 1.821 1.808 1.834 1.808 1.848 5,008,196 1.8267 -1.44%
2002-02-27 0 6.950 6.950 7.000 6.950 7.050 348,500 2,435,625 6.9889 1.848 1.848 1.861 1.848 1.874 1,310,820 1.8581 0.00%
2002-02-26 0 6.950 6.950 7.000 6.900 7.000 286,500 1,988,000 6.9389 1.848 1.848 1.861 1.834 1.861 1,077,618 1.8448 1.46%
2002-02-25 0 6.850 6.850 6.900 6.800 7.050 743,000 5,157,100 6.9409 1.821 1.821 1.834 1.808 1.874 2,794,660 1.8453 -2.84%
2002-02-22 0 7.050 7.000 7.050 7.000 7.100 581,000 4,088,725 7.0374 1.874 1.861 1.874 1.861 1.888 2,185,326 1.8710 -0.70%
2002-02-21 0 7.100 7.050 7.150 7.000 7.150 997,000 7,032,325 7.0535 1.888 1.874 1.901 1.861 1.901 3,750,035 1.8753 2.16%
2002-02-20 0 6.950 6.900 6.950 6.850 6.950 1,199,500 8,292,435 6.9132 1.848 1.834 1.848 1.821 1.848 4,511,702 1.8380 1.46%
2002-02-19 0 6.850 6.800 6.850 6.850 7.100 1,493,285 10,334,435 6.9206 1.821 1.808 1.821 1.821 1.888 5,616,721 1.8399 -3.52%
2002-02-18 0 7.100 7.100 7.150 7.000 7.150 660,500 4,673,700 7.0760 1.888 1.888 1.901 1.861 1.901 2,484,351 1.8813 0.71%
2002-02-15 0 7.050 7.000 7.050 7.050 7.300 491,000 3,474,325 7.0760 1.874 1.861 1.874 1.874 1.941 1,846,808 1.8813 -0.70%
2002-02-11 0 7.100 7.050 7.100 7.000 7.100 97,000 685,875 7.0709 1.888 1.874 1.888 1.861 1.888 364,848 1.8799 1.43%
2002-02-08 0 7.000 6.950 7.000 6.950 7.000 210,500 1,465,125 6.9602 1.861 1.848 1.861 1.848 1.861 791,758 1.8505 0.72%
2002-02-07 0 6.950 6.850 6.900 6.900 7.100 707,544 4,992,905 7.0567 1.848 1.821 1.834 1.834 1.888 2,661,299 1.8761 -2.11%
2002-02-06 0 7.100 7.100 7.150 7.050 7.200 386,500 2,747,600 7.1089 1.888 1.888 1.901 1.874 1.914 1,453,750 1.8900 0.71%
2002-02-05 0 7.050 7.050 7.100 7.000 7.100 242,000 1,715,450 7.0886 1.874 1.874 1.888 1.861 1.888 910,239 1.8846 -0.70%
2002-02-04 0 7.100 7.100 7.150 7.100 7.300 160,500 1,158,175 7.2160 1.888 1.888 1.901 1.888 1.941 603,692 1.9185 -2.07%
2002-02-01 0 7.250 7.200 7.250 7.100 7.300 493,500 3,564,450 7.2228 1.928 1.914 1.928 1.888 1.941 1,856,211 1.9203 -0.68%
2002-01-31 0 7.300 7.200 7.300 7.200 7.400 389,000 2,828,475 7.2711 1.941 1.914 1.941 1.914 1.967 1,463,153 1.9331 1.39%
2002-01-30 0 7.200 7.200 7.250 7.200 7.400 769,000 5,603,075 7.2862 1.914 1.914 1.928 1.914 1.967 2,892,454 1.9371 -4.00%
2002-01-29 0 7.500 7.450 7.500 7.350 7.500 1,300,780 9,712,802 7.4669 1.994 1.981 1.994 1.954 1.994 4,892,648 1.9852 2.04%
2002-01-28 0 7.350 7.350 7.400 7.300 7.400 948,000 6,952,200 7.3335 1.954 1.954 1.967 1.941 1.967 3,565,730 1.9497 1.38%
2002-01-25 0 7.250 7.200 7.250 7.200 7.350 902,500 6,563,550 7.2726 1.928 1.914 1.928 1.914 1.954 3,394,590 1.9335 -0.68%
2002-01-24 0 7.300 7.250 7.300 7.200 7.350 242,500 1,767,300 7.2878 1.941 1.928 1.941 1.914 1.954 912,120 1.9376 -0.68%
2002-01-23 0 7.350 7.300 7.350 7.350 7.400 103,500 763,925 7.3809 1.954 1.941 1.954 1.954 1.967 389,297 1.9623 -0.68%
2002-01-22 0 7.400 7.350 7.400 7.350 7.400 121,500 896,450 7.3782 1.967 1.954 1.967 1.954 1.967 457,000 1.9616 0.00%
2002-01-21 0 7.400 7.400 7.450 7.400 7.500 73,500 547,000 7.4422 1.967 1.967 1.981 1.967 1.994 276,457 1.9786 -0.67%
2002-01-18 0 7.450 7.450 7.500 7.350 7.500 159,000 1,183,400 7.4428 1.981 1.981 1.994 1.954 1.994 598,050 1.9788 1.36%
2002-01-17 0 7.350 7.350 7.400 7.300 7.450 460,200 3,375,770 7.3354 1.954 1.954 1.967 1.941 1.981 1,730,959 1.9502 -1.34%
2002-01-16 0 7.450 7.300 7.450 7.300 7.500 384,000 2,847,450 7.4152 1.981 1.941 1.981 1.941 1.994 1,444,346 1.9714 2.05%
2002-01-15 0 7.300 7.250 7.350 7.250 7.400 656,500 4,807,550 7.3230 1.941 1.928 1.954 1.928 1.967 2,469,306 1.9469 -2.67%
2002-01-14 0 7.500 7.500 7.550 7.500 7.600 253,500 1,911,475 7.5403 1.994 1.994 2.007 1.994 2.021 953,494 2.0047 -0.66%
2002-01-11 0 7.550 7.550 7.700 7.550 7.850 733,500 5,611,325 7.6501 2.007 2.007 2.047 2.007 2.087 2,758,927 2.0339 -3.21%
2002-01-10 0 7.800 7.750 7.800 7.750 7.950 470,000 3,680,000 7.8298 2.074 2.060 2.074 2.060 2.114 1,767,820 2.0817 -2.50%
2002-01-09 0 8.000 8.000 8.050 7.850 8.200 2,463,500 19,497,525 7.9146 2.127 2.127 2.140 2.087 2.180 9,266,009 2.1042 0.00%
2002-01-08 0 8.000 8.000 8.150 7.900 8.250 601,000 4,891,475 8.1389 2.127 2.127 2.167 2.100 2.193 2,260,553 2.1638 0.00%
2002-01-07 0 8.000 8.000 8.050 7.850 8.100 750,000 5,995,975 7.9946 2.127 2.127 2.140 2.087 2.154 2,820,989 2.1255 1.91%
2002-01-04 0 7.850 7.800 7.850 7.700 7.850 251,000 1,952,825 7.7802 2.087 2.074 2.087 2.047 2.087 944,091 2.0685 3.29%
2002-01-03 0 7.600 7.600 7.650 7.550 7.700 288,000 2,200,450 7.6405 2.021 2.021 2.034 2.007 2.047 1,083,260 2.0313 0.00%
2002-01-02 0 7.600 7.600 7.650 7.500 7.600 186,000 1,411,100 7.5866 2.021 2.021 2.034 1.994 2.021 699,605 2.0170 0.00%
2001-12-31 0 7.600 7.550 7.600 7.600 7.650 6,000 45,650 7.6083 2.021 2.007 2.021 2.021 2.034 22,568 2.0228 -1.30%
2001-12-28 0 7.700 7.500 7.700 7.650 7.700 511,500 3,937,125 7.6972 2.047 1.994 2.047 2.034 2.047 1,923,915 2.0464 0.65%
2001-12-27 0 7.650 7.650 7.700 7.550 7.700 156,000 1,192,275 7.6428 2.034 2.034 2.047 2.007 2.047 586,766 2.0319 2.00%
2001-12-24 0 7.500 7.500 7.550 7.500 7.500 40,000 300,000 7.5000 1.994 1.994 2.007 1.994 1.994 150,453 1.9940 0.00%
2001-12-21 0 7.500 7.450 7.500 7.450 7.650 373,000 2,809,475 7.5321 1.994 1.981 1.994 1.981 2.034 1,402,972 2.0025 -2.60%
2001-12-20 0 7.700 7.650 7.700 7.350 7.700 857,279 6,517,662 7.6027 2.047 2.034 2.047 1.954 2.047 3,224,500 2.0213 3.36%
2001-12-19 0 7.450 7.450 7.500 7.450 7.550 135,000 1,010,350 7.4841 1.981 1.981 1.994 1.981 2.007 507,778 1.9897 0.68%
2001-12-18 0 7.400 7.350 7.400 7.250 7.550 282,500 2,100,950 7.4370 1.967 1.954 1.967 1.928 2.007 1,062,573 1.9772 -0.67%
2001-12-17 0 7.450 7.400 7.500 7.400 7.550 268,000 2,012,150 7.5080 1.981 1.967 1.994 1.967 2.007 1,008,033 1.9961 -0.67%
2001-12-14 0 7.500 7.450 7.500 7.400 7.600 525,000 3,934,100 7.4935 1.994 1.981 1.994 1.967 2.021 1,974,692 1.9923 -1.32%
2001-12-13 0 7.600 7.600 7.650 7.550 8.000 659,660 5,086,624 7.7110 2.021 2.021 2.034 2.007 2.127 2,481,192 2.0501 -5.59%
2001-12-12 0 8.050 8.050 8.150 7.850 8.150 609,649 4,858,782 7.9698 2.140 2.140 2.167 2.087 2.167 2,293,084 2.1189 -1.23%
2001-12-11 0 8.150 8.050 8.150 7.900 8.150 274,000 2,192,625 8.0023 2.167 2.140 2.167 2.100 2.167 1,030,601 2.1275 0.62%
2001-12-10 0 8.100 8.100 8.150 8.000 8.150 408,500 3,290,275 8.0545 2.154 2.154 2.167 2.127 2.167 1,536,499 2.1414 0.00%
2001-12-07 0 8.100 8.100 8.150 8.100 8.300 392,500 3,197,475 8.1464 2.154 2.154 2.167 2.154 2.207 1,476,318 2.1658 -2.99%
2001-12-06 0 8.350 8.200 8.350 8.000 8.500 3,640,436 30,062,201 8.2579 2.220 2.180 2.220 2.127 2.260 13,692,841 2.1955 3.73%
2001-12-05 0 8.050 8.000 8.050 7.350 8.100 2,324,000 17,942,175 7.7204 2.140 2.127 2.140 1.954 2.154 8,741,305 2.0526 11.81%
2001-12-04 0 7.200 7.150 7.200 7.050 7.200 470,649 3,352,452 7.1230 1.914 1.901 1.914 1.874 1.914 1,770,261 1.8938 1.41%
2001-12-03 0 7.100 7.050 7.100 7.000 7.150 231,500 1,635,725 7.0658 1.888 1.874 1.888 1.861 1.901 870,745 1.8785 0.00%
2001-11-30 0 7.100 7.100 7.150 7.100 7.200 498,352 3,549,564 7.1226 1.888 1.888 1.901 1.888 1.914 1,874,461 1.8936 0.71%
2001-11-29 0 7.050 7.050 7.150 6.850 7.100 1,131,500 7,894,220 6.9768 1.874 1.874 1.901 1.821 1.888 4,255,932 1.8549 1.44%
2001-11-28 0 6.950 6.900 7.000 6.950 7.050 777,500 5,428,450 6.9819 1.848 1.834 1.861 1.848 1.874 2,924,425 1.8562 -1.42%
2001-11-27 0 7.050 7.000 7.100 7.050 7.250 809,500 5,799,225 7.1640 1.874 1.861 1.888 1.874 1.928 3,044,788 1.9046 -2.76%
2001-11-26 0 7.250 7.200 7.250 7.150 7.300 1,954,000 14,027,900 7.1791 1.928 1.914 1.928 1.901 1.941 7,349,617 1.9087 2.11%
2001-11-23 0 7.100 7.050 7.100 6.950 7.150 1,087,428 7,665,535 7.0492 1.888 1.874 1.888 1.848 1.901 4,090,164 1.8741 3.65%
2001-11-22 0 6.850 6.850 6.950 6.850 7.050 232,000 1,607,425 6.9286 1.821 1.821 1.848 1.821 1.874 872,626 1.8421 -1.44%
2001-11-21 0 6.950 6.950 7.050 6.750 7.000 1,107,000 7,663,150 6.9224 1.848 1.848 1.874 1.795 1.861 4,163,780 1.8404 2.96%
2001-11-20 0 6.750 6.850 6.900 6.700 7.250 1,598,500 11,155,500 6.9787 1.795 1.821 1.834 1.781 1.928 6,012,468 1.8554 -3.57%
2001-11-19 0 7.000 7.000 7.100 7.000 7.150 447,500 3,157,750 7.0564 1.861 1.861 1.888 1.861 1.901 1,683,190 1.8761 1.45%
2001-11-16 0 6.900 6.850 6.900 6.800 6.950 583,728 4,027,366 6.8994 1.834 1.821 1.834 1.808 1.848 2,195,587 1.8343 0.00%
2001-11-15 0 6.900 6.850 6.900 6.650 6.900 457,000 3,097,900 6.7788 1.834 1.821 1.834 1.768 1.834 1,718,923 1.8022 2.99%
2001-11-14 0 6.700 6.700 6.750 6.700 6.750 1,026,000 6,919,250 6.7439 1.781 1.781 1.795 1.781 1.795 3,859,113 1.7930 1.52%
2001-11-13 0 6.600 6.600 6.650 6.500 6.650 686,500 4,530,775 6.5998 1.755 1.755 1.768 1.728 1.768 2,582,145 1.7547 -1.49%
2001-11-12 0 6.700 6.700 6.750 6.550 6.800 1,423,500 9,539,625 6.7015 1.781 1.781 1.795 1.741 1.808 5,354,238 1.7817 3.08%
2001-11-09 0 6.500 6.500 6.550 6.300 6.600 1,688,500 10,987,125 6.5070 1.728 1.728 1.741 1.675 1.755 6,350,987 1.7300 4.00%
2001-11-08 0 6.250 6.250 6.300 6.150 6.300 416,000 2,599,725 6.2493 1.662 1.662 1.675 1.635 1.675 1,564,709 1.6615 2.46%
2001-11-07 0 6.100 6.100 6.150 6.050 6.200 265,000 1,615,725 6.0971 1.622 1.622 1.635 1.608 1.648 996,750 1.6210 0.83%
2001-11-06 0 6.050 6.050 6.100 6.000 6.200 1,822,000 11,053,725 6.0668 1.608 1.608 1.622 1.595 1.648 6,853,123 1.6129 -0.82%
2001-11-05 0 6.100 6.050 6.100 5.800 6.150 655,547 3,968,038 6.0530 1.622 1.608 1.622 1.542 1.635 2,465,721 1.6093 5.17%
2001-11-02 0 5.800 5.700 5.850 5.600 6.100 684,719 3,998,083 5.8390 1.542 1.515 1.555 1.489 1.622 2,575,447 1.5524 -3.33%
2001-11-01 0 6.000 5.950 6.000 6.000 6.100 525,500 3,159,300 6.0120 1.595 1.582 1.595 1.595 1.622 1,976,573 1.5984 -1.64%
2001-10-31 0 6.100 6.000 6.150 6.000 6.150 225,000 1,360,650 6.0473 1.622 1.595 1.635 1.595 1.635 846,297 1.6078 0.83%
2001-10-30 0 6.050 6.050 6.100 6.050 6.150 472,392 2,890,431 6.1187 1.608 1.608 1.622 1.608 1.635 1,776,817 1.6267 -2.42%
2001-10-29 0 6.200 6.150 6.200 6.100 6.300 844,000 5,259,525 6.2317 1.648 1.635 1.648 1.622 1.675 3,174,553 1.6568 -1.59%
2001-10-26 0 6.300 6.250 6.350 6.250 6.350 266,000 1,679,425 6.3136 1.675 1.662 1.688 1.662 1.688 1,000,511 1.6786 2.44%
2001-10-24 0 6.150 6.150 6.200 6.100 6.350 348,000 2,160,450 6.2082 1.635 1.635 1.648 1.622 1.688 1,308,939 1.6505 -3.91%
2001-10-23 0 6.400 6.300 6.400 6.250 6.400 611,000 3,822,550 6.2562 1.702 1.675 1.702 1.662 1.702 2,298,166 1.6633 4.07%
2001-10-22 0 6.150 6.100 6.300 6.100 6.300 68,000 425,500 6.2574 1.635 1.622 1.675 1.622 1.675 255,770 1.6636 -3.91%
2001-10-19 0 6.400 6.250 6.350 6.300 6.400 632,500 4,014,900 6.3477 1.702 1.662 1.688 1.675 1.702 2,379,034 1.6876 3.23%
2001-10-18 0 6.200 6.200 6.300 6.150 6.200 164,000 1,016,700 6.1994 1.648 1.648 1.675 1.635 1.648 616,856 1.6482 -2.36%
2001-10-17 0 6.350 6.350 6.400 6.350 6.400 183,469 1,167,634 6.3642 1.688 1.688 1.702 1.688 1.702 690,085 1.6920 0.00%
2001-10-16 0 6.350 6.350 6.400 6.300 6.600 911,000 5,816,720 6.3850 1.688 1.688 1.702 1.675 1.755 3,426,562 1.6975 -3.79%
2001-10-15 0 6.600 6.600 6.650 6.400 6.650 199,000 1,308,250 6.5741 1.755 1.755 1.768 1.702 1.768 748,502 1.7478 3.94%
2001-10-12 0 6.350 6.350 6.400 6.300 6.650 111,000 713,025 6.4236 1.688 1.688 1.702 1.675 1.768 417,506 1.7078 -4.51%
2001-10-11 0 6.650 6.650 6.700 6.500 6.750 1,396,500 9,219,775 6.6021 1.768 1.768 1.781 1.728 1.795 5,252,682 1.7553 1.53%
2001-10-10 0 6.550 6.500 6.600 6.450 6.600 361,000 2,343,650 6.4921 1.741 1.728 1.755 1.715 1.755 1,357,836 1.7260 0.77%
2001-10-09 0 6.500 6.450 6.600 6.300 6.500 940,000 6,039,350 6.4248 1.728 1.715 1.755 1.675 1.728 3,535,640 1.7081 4.00%
2001-10-08 0 6.250 6.250 6.300 6.200 6.450 100,000 625,400 6.2540 1.662 1.662 1.675 1.648 1.715 376,132 1.6627 -3.85%
2001-10-05 0 6.500 6.500 6.600 6.500 6.700 70,000 462,450 6.6064 1.728 1.728 1.755 1.728 1.781 263,292 1.7564 -1.52%
2001-10-04 0 6.600 6.550 6.600 6.450 6.900 292,000 1,949,775 6.6773 1.755 1.741 1.755 1.715 1.834 1,098,305 1.7753 -3.65%
2001-10-03 0 6.850 6.750 6.850 6.800 7.100 582,500 4,057,400 6.9655 1.821 1.795 1.821 1.808 1.888 2,190,968 1.8519 5.38%
2001-09-28 0 6.500 6.400 6.500 6.050 6.550 486,500 3,010,125 6.1873 1.728 1.702 1.728 1.608 1.741 1,829,882 1.6450 8.33%
2001-09-27 0 6.000 5.950 6.000 5.950 6.050 1,661,718 9,934,868 5.9787 1.595 1.582 1.595 1.582 1.608 6,250,251 1.5895 0.00%
2001-09-26 0 6.000 5.950 6.000 5.950 6.000 171,000 1,025,750 5.9985 1.595 1.582 1.595 1.582 1.595 643,186 1.5948 0.84%
2001-09-25 0 5.950 5.950 6.000 5.900 6.050 965,500 5,737,360 5.9424 1.582 1.582 1.595 1.569 1.608 3,631,553 1.5799 2.59%
2001-09-24 0 5.800 5.700 5.850 5.100 6.000 240,000 1,276,100 5.3171 1.542 1.515 1.555 1.356 1.595 902,717 1.4136 10.48%
2001-09-21 0 5.250 5.250 5.350 5.250 5.550 174,500 925,100 5.3014 1.396 1.396 1.422 1.396 1.476 656,350 1.4095 -5.41%
2001-09-20 0 5.550 5.500 5.600 5.350 5.600 360,000 1,996,225 5.5451 1.476 1.462 1.489 1.422 1.489 1,354,075 1.4742 -1.77%
2001-09-19 0 5.650 5.650 5.700 5.500 5.800 806,042 4,546,502 5.6405 1.502 1.502 1.515 1.462 1.542 3,031,781 1.4996 0.00%
2001-09-18 0 5.650 5.650 5.700 5.500 6.200 496,515 2,861,367 5.7629 1.502 1.502 1.515 1.462 1.648 1,867,551 1.5321 -5.83%
2001-09-17 0 6.000 6.100 6.150 5.900 6.700 666,000 4,154,975 6.2387 1.595 1.622 1.635 1.569 1.781 2,505,038 1.6586 -12.41%
2001-09-14 0 6.850 6.800 6.900 6.750 6.950 589,500 4,046,350 6.8640 1.821 1.808 1.834 1.795 1.848 2,217,298 1.8249 -1.44%
2001-09-13 0 6.950 6.900 7.000 6.800 7.050 992,500 6,877,950 6.9299 1.848 1.834 1.861 1.808 1.874 3,733,109 1.8424 2.96%
2001-09-12 0 6.750 6.700 6.750 6.650 7.100 792,500 5,410,300 6.8269 1.795 1.781 1.795 1.768 1.888 2,980,845 1.8150 -8.16%
2001-09-11 0 7.350 7.300 7.350 7.300 7.350 236,635 1,727,815 7.3016 1.954 1.941 1.954 1.941 1.954 890,060 1.9412 0.68%
2001-09-10 0 7.300 7.250 7.300 7.200 7.300 163,000 1,182,400 7.2540 1.941 1.928 1.941 1.914 1.941 613,095 1.9286 0.69%
2001-09-07 0 7.250 7.200 7.250 7.100 7.300 331,000 2,381,950 7.1962 1.928 1.914 1.928 1.888 1.941 1,244,997 1.9132 0.00%
2001-09-06 0 7.250 7.250 7.300 7.200 7.400 625,499 4,552,493 7.2782 1.928 1.928 1.941 1.914 1.967 2,352,701 1.9350 -2.03%
2001-09-05 0 7.400 7.400 7.450 7.250 7.450 187,000 1,383,475 7.3983 1.967 1.967 1.981 1.928 1.981 703,367 1.9669 -0.67%
2001-09-04 0 7.450 7.450 7.500 7.250 7.450 202,300 1,487,040 7.3507 1.981 1.981 1.994 1.928 1.981 760,915 1.9543 2.05%
2001-09-03 0 7.300 7.300 7.450 7.250 7.500 133,500 985,425 7.3815 1.941 1.941 1.981 1.928 1.994 502,136 1.9625 -1.35%
2001-08-31 0 7.400 7.350 7.400 7.350 7.500 197,500 1,467,425 7.4300 1.967 1.954 1.967 1.954 1.994 742,860 1.9754 0.00%
2001-08-30 0 7.400 7.450 7.500 7.000 7.550 659,500 4,883,675 7.4051 1.967 1.981 1.994 1.861 2.007 2,480,590 1.9688 2.78%
2001-08-29 0 7.200 7.150 7.200 7.050 7.650 1,894,500 13,757,275 7.2617 1.914 1.901 1.914 1.874 2.034 7,125,819 1.9306 -6.49%
2001-08-28 0 7.700 7.650 7.700 7.550 7.700 286,000 2,183,950 7.6362 2.047 2.034 2.047 2.007 2.047 1,075,737 2.0302 -0.65%
2001-08-27 0 7.750 7.750 7.800 7.750 7.950 262,500 2,042,275 7.7801 2.060 2.060 2.074 2.060 2.114 987,346 2.0684 0.00%
2001-08-24 0 7.750 7.700 7.750 7.700 7.850 351,700 2,750,649 7.8210 2.060 2.047 2.060 2.047 2.087 1,322,856 2.0793 -1.90%
2001-08-23 0 7.900 7.900 7.950 7.900 8.000 175,500 1,397,075 7.9605 2.100 2.100 2.114 2.100 2.127 660,111 2.1164 0.64%
2001-08-22 0 7.850 7.750 7.850 7.800 8.100 517,000 4,095,575 7.9218 2.087 2.060 2.087 2.074 2.154 1,944,602 2.1061 -3.68%
2001-08-21 0 8.150 8.100 8.150 8.100 8.200 143,000 1,165,425 8.1498 2.167 2.154 2.167 2.154 2.180 537,869 2.1667 0.00%
2001-08-20 0 8.150 8.150 8.200 8.100 8.200 170,500 1,393,025 8.1702 2.167 2.167 2.180 2.154 2.180 641,305 2.1722 -0.00%
2001-08-17 0 8.350 8.300 8.400 8.350 8.400 393,000 3,289,700 8.3707 2.167 2.154 2.180 2.167 2.180 1,514,473 2.1722 -0.60%
2001-08-16 0 8.400 8.350 8.400 8.300 8.450 253,500 2,134,710 8.4209 2.180 2.167 2.180 2.154 2.193 976,893 2.1852 -0.59%
2001-08-15 0 8.450 8.350 8.450 8.200 8.550 2,266,500 18,896,565 8.3373 2.193 2.167 2.193 2.128 2.219 8,734,233 2.1635 -3.43%
2001-08-14 0 8.750 8.800 - 8.100 8.800 1,332,000 11,152,625 8.3728 2.271 2.284 - 2.102 2.284 5,133,024 2.1727 6.06%
2001-08-13 0 8.250 8.150 8.200 8.150 8.250 838,753 6,888,912 8.2133 2.141 2.115 2.128 2.115 2.141 3,232,236 2.1313 -1.20%
2001-08-10 0 8.350 8.250 8.300 8.100 8.350 1,336,500 10,886,625 8.1456 2.167 2.141 2.154 2.102 2.167 5,150,365 2.1138 2.45%
2001-08-09 0 8.150 8.100 8.250 8.050 8.250 186,000 1,514,400 8.1419 2.115 2.102 2.141 2.089 2.141 716,774 2.1128 -1.21%
2001-08-08 0 8.250 8.200 8.300 8.250 8.500 763,500 6,394,400 8.3751 2.141 2.128 2.154 2.141 2.206 2,942,240 2.1733 -2.94%
2001-08-07 0 8.500 8.450 8.500 8.450 8.700 587,500 4,974,200 8.4667 2.206 2.193 2.206 2.193 2.258 2,264,002 2.1971 -1.16%
2001-08-06 0 8.600 8.600 8.650 8.550 8.650 218,507 1,879,608 8.6020 2.232 2.232 2.245 2.219 2.245 842,043 2.2322 0.58%
2001-08-03 0 8.550 8.500 8.550 8.450 8.950 1,437,788 12,293,044 8.5500 2.219 2.206 2.219 2.193 2.322 5,540,690 2.2187 -6.04%
2001-08-02 0 9.100 9.050 9.100 9.100 9.700 641,423 5,973,567 9.3130 2.361 2.348 2.361 2.361 2.517 2,471,801 2.4167 -4.71%
2001-08-01 0 9.550 9.450 9.550 9.400 9.600 230,500 2,188,000 9.4924 2.478 2.452 2.478 2.439 2.491 888,260 2.4632 2.69%
2001-07-31 0 9.300 9.300 9.350 9.250 9.450 1,222,796 11,391,588 9.3160 2.413 2.413 2.426 2.400 2.452 4,712,193 2.4175 -1.59%
2001-07-30 0 9.450 9.400 9.450 9.300 9.700 717,000 6,820,736 9.5129 2.452 2.439 2.452 2.413 2.517 2,763,046 2.4686 -2.58%
2001-07-27 0 9.700 9.650 9.700 9.650 9.900 1,101,796 10,825,639 9.8254 2.517 2.504 2.517 2.504 2.569 4,245,904 2.5497 -3.00%
2001-07-26 0 10.00 10.00 10.10 9.850 10.10 560,000 5,606,200 10.011 2.595 2.595 2.621 2.556 2.621 2,158,028 2.5978 0.00%
2001-07-24 0 10.00 9.900 10.00 9.900 10.00 364,500 3,644,300 9.9981 2.595 2.569 2.595 2.569 2.595 1,404,645 2.5945 0.00%
2001-07-23 0 10.00 9.950 10.00 9.900 10.15 294,500 2,938,075 9.9765 2.595 2.582 2.595 2.569 2.634 1,134,891 2.5889 -0.99%
2001-07-20 0 10.10 10.10 10.15 9.950 10.15 151,000 1,518,100 10.054 2.621 2.621 2.634 2.582 2.634 581,897 2.6089 3.59%
2001-07-19 0 9.750 9.750 9.800 9.700 9.800 320,500 3,123,600 9.7460 2.530 2.530 2.543 2.517 2.543 1,235,086 2.5291 -0.51%
2001-07-18 0 9.800 9.800 10.30 9.800 9.850 8,500 83,350 9.8059 2.543 2.543 2.673 2.543 2.556 32,756 2.5446 -1.51%
2001-07-17 0 9.950 9.950 10.00 9.900 10.10 132,000 1,319,475 9.9960 2.582 2.582 2.595 2.569 2.621 508,678 2.5939 -1.49%
2001-07-16 0 10.10 10.10 10.20 9.850 10.15 436,359 4,366,536 10.007 2.621 2.621 2.647 2.556 2.634 1,681,562 2.5967 0.00%
2001-07-13 0 10.10 10.05 10.15 10.05 10.25 83,500 847,700 10.152 2.621 2.608 2.634 2.608 2.660 321,777 2.6344 -1.46%
2001-07-12 0 10.25 10.20 10.30 10.20 10.30 27,858 285,826 10.260 2.660 2.647 2.673 2.647 2.673 107,354 2.6625 1.49%
2001-07-11 0 10.10 10.05 10.10 10.00 10.50 139,500 1,420,795 10.185 2.621 2.608 2.621 2.595 2.725 537,580 2.6429 -3.81%
2001-07-10 0 10.50 10.40 10.55 10.40 10.70 142,000 1,499,850 10.562 2.725 2.699 2.738 2.699 2.777 547,214 2.7409 -0.94%
2001-07-09 0 10.60 10.60 10.70 10.40 10.70 77,000 813,920 10.570 2.751 2.751 2.777 2.699 2.777 296,729 2.7430 -2.75%
2001-07-05 0 10.90 10.90 11.05 10.70 11.10 1,365,000 15,047,100 11.024 2.829 2.829 2.867 2.777 2.880 5,260,193 2.8606 1.87%
2001-07-04 0 10.70 10.70 10.80 10.70 10.75 499,358 5,406,549 10.827 2.777 2.777 2.803 2.777 2.790 1,924,337 2.8096 -0.93%
2001-07-03 0 10.80 10.80 10.85 10.75 10.90 1,661,000 17,971,153 10.819 2.803 2.803 2.816 2.790 2.829 6,400,865 2.8076 2.37%
2001-06-29 0 10.55 10.50 10.55 10.45 10.55 659,063 6,923,731 10.505 2.738 2.725 2.738 2.712 2.738 2,539,779 2.7261 2.43%
2001-06-28 0 10.30 10.25 10.35 10.30 10.55 1,999,000 20,874,250 10.442 2.673 2.660 2.686 2.673 2.738 7,703,389 2.7097 -1.44%
2001-06-27 0 10.45 10.45 10.50 10.15 10.55 2,215,000 23,054,300 10.408 2.712 2.712 2.725 2.634 2.738 8,535,771 2.7009 2.96%
2001-06-26 0 10.15 10.15 10.20 9.800 10.40 1,879,000 19,121,705 10.177 2.634 2.634 2.647 2.543 2.699 7,240,954 2.6408 1.50%
2001-06-22 0 10.00 9.950 10.00 9.750 10.00 1,608,610 15,976,342 9.9318 2.595 2.582 2.595 2.530 2.595 6,198,974 2.5773 2.56%
2001-06-21 0 9.750 9.550 9.900 9.600 9.950 1,009,000 9,912,130 9.8237 2.530 2.478 2.569 2.491 2.582 3,888,304 2.5492 1.04%
2001-06-20 0 9.650 9.600 9.650 9.600 9.750 608,500 5,844,287 9.6044 2.504 2.491 2.504 2.491 2.530 2,344,929 2.4923 -1.53%
2001-06-19 0 9.800 9.750 9.800 9.550 9.800 744,000 7,154,050 9.6157 2.543 2.530 2.543 2.478 2.543 2,867,094 2.4952 1.03%
2001-06-18 0 9.700 9.650 9.750 9.650 9.800 757,000 7,349,650 9.7089 2.517 2.504 2.530 2.504 2.543 2,917,191 2.5194 -1.02%
2001-06-15 0 9.800 9.750 9.950 9.700 10.05 2,367,351 23,118,697 9.7656 2.543 2.530 2.582 2.517 2.608 9,122,874 2.5341 -3.92%
2001-06-14 0 10.20 10.10 10.20 10.10 10.40 2,372,232 24,243,514 10.220 2.647 2.621 2.647 2.621 2.699 9,141,684 2.6520 -1.92%
2001-06-13 0 10.40 10.35 10.40 9.750 10.50 3,430,555 35,106,983 10.234 2.699 2.686 2.699 2.530 2.725 13,220,060 2.6556 6.67%
2001-06-12 0 9.750 9.750 9.800 9.700 9.900 2,105,000 20,565,889 9.7700 2.530 2.530 2.543 2.517 2.569 8,111,873 2.5353 -0.51%
2001-06-11 0 9.800 9.750 9.800 9.600 9.850 3,075,000 29,858,717 9.7102 2.543 2.530 2.543 2.491 2.556 11,849,885 2.5197 2.08%
2001-06-08 0 9.600 9.500 9.600 9.400 9.700 2,195,500 20,961,025 9.5473 2.491 2.465 2.491 2.439 2.517 8,460,625 2.4775 1.05%
2001-06-07 0 9.500 9.450 9.500 9.500 9.550 844,500 8,022,825 9.5001 2.465 2.452 2.465 2.465 2.478 3,254,383 2.4652 0.00%
2001-06-06 0 9.500 9.500 9.550 9.500 9.550 1,568,000 14,918,775 9.5145 2.465 2.465 2.478 2.465 2.478 6,042,478 2.4690 0.53%
2001-06-05 0 9.450 9.450 9.500 9.400 9.500 854,000 8,110,350 9.4969 2.452 2.452 2.465 2.439 2.465 3,290,993 2.4644 1.07%
2001-06-04 0 9.350 9.350 9.400 9.350 9.650 543,500 5,131,609 9.4418 2.426 2.426 2.439 2.426 2.504 2,094,443 2.4501 -1.06%
2001-06-01 0 9.450 9.200 9.700 9.150 9.700 1,494,385 13,983,900 9.3576 2.452 2.387 2.517 2.374 2.517 5,758,794 2.4283 0.53%
2001-05-31 0 9.400 9.350 9.450 9.350 9.750 578,000 5,530,125 9.5677 2.439 2.426 2.452 2.426 2.530 2,227,393 2.4828 -3.59%
2001-05-30 0 9.750 9.750 9.800 9.700 9.800 2,160,000 20,997,750 9.7212 2.530 2.530 2.543 2.517 2.543 8,323,822 2.5226 0.00%
2001-05-29 0 9.750 9.700 9.750 9.700 9.750 195,500 1,898,725 9.7121 2.530 2.517 2.530 2.517 2.530 753,383 2.5203 0.52%
2001-05-28 0 9.700 9.700 9.750 9.650 9.750 473,627 4,598,847 9.7098 2.517 2.517 2.530 2.504 2.530 1,825,179 2.5197 -0.51%
2001-05-25 0 9.750 9.750 9.800 9.700 9.900 855,050 8,394,180 9.8172 2.530 2.530 2.543 2.517 2.569 3,295,039 2.5475 0.52%
2001-05-24 0 9.700 9.700 9.750 9.600 9.700 434,500 4,201,550 9.6699 2.517 2.517 2.530 2.491 2.517 1,674,398 2.5093 -0.51%
2001-05-23 0 9.750 9.700 9.750 9.750 9.850 214,500 2,095,250 9.7681 2.530 2.517 2.530 2.530 2.556 826,602 2.5348 0.00%
2001-05-22 0 9.750 9.700 9.750 9.700 9.800 346,000 3,375,250 9.7551 2.530 2.517 2.530 2.517 2.543 1,333,353 2.5314 0.00%
2001-05-21 0 9.750 9.700 9.750 9.650 9.750 382,000 3,695,725 9.6747 2.530 2.517 2.530 2.504 2.530 1,472,083 2.5105 1.04%
2001-05-18 0 9.650 9.600 9.650 9.600 9.700 434,000 4,193,750 9.6630 2.504 2.491 2.504 2.491 2.517 1,672,472 2.5075 -1.03%
2001-05-17 0 9.750 9.750 9.800 9.750 10.00 456,000 4,482,673 9.8304 2.530 2.530 2.543 2.530 2.595 1,757,251 2.5510 1.56%
2001-05-16 0 9.600 9.600 9.650 9.600 9.750 316,115 3,056,512 9.6690 2.491 2.491 2.504 2.491 2.530 1,218,187 2.5091 0.00%
2001-05-15 0 9.600 9.600 9.650 9.600 9.650 225,500 2,173,075 9.6367 2.491 2.491 2.504 2.491 2.504 868,992 2.5007 -0.52%
2001-05-14 0 9.650 9.600 9.650 9.550 9.650 410,000 3,932,600 9.5917 2.504 2.491 2.504 2.478 2.504 1,579,985 2.4890 -1.53%
2001-05-11 0 9.800 9.700 9.800 9.550 9.800 873,247 8,469,047 9.6983 2.543 2.517 2.543 2.478 2.543 3,365,163 2.5167 2.08%
2001-05-10 0 9.600 9.550 9.650 9.600 9.750 529,386 5,103,378 9.6402 2.491 2.478 2.504 2.491 2.530 2,040,053 2.5016 0.00%
2001-05-09 0 9.600 9.550 9.600 9.600 9.650 99,500 955,400 9.6020 2.491 2.478 2.491 2.491 2.504 383,435 2.4917 0.00%
2001-05-08 0 9.600 9.550 9.650 9.550 9.800 292,000 2,812,875 9.6331 2.491 2.478 2.504 2.478 2.543 1,125,257 2.4998 -2.04%
2001-05-07 0 9.800 9.800 9.850 9.750 9.850 1,566,000 15,341,700 9.7967 2.543 2.543 2.556 2.530 2.556 6,034,771 2.5422 0.00%
2001-05-04 0 9.800 9.700 9.800 9.700 9.850 625,686 6,120,826 9.7826 2.543 2.517 2.543 2.517 2.556 2,411,157 2.5385 -0.51%
2001-05-03 0 9.850 9.700 9.850 9.700 10.00 507,500 5,003,400 9.8589 2.556 2.517 2.556 2.517 2.595 1,955,713 2.5584 -1.50%
2001-05-02 0 10.00 9.700 10.00 9.700 10.00 568,579 5,609,495 9.8658 2.595 2.517 2.595 2.517 2.595 2,191,088 2.5601 4.17%
2001-04-27 0 9.600 9.600 9.650 9.600 9.700 241,500 2,326,825 9.6349 2.491 2.491 2.504 2.491 2.517 930,650 2.5002 -0.52%
2001-04-26 0 9.650 9.600 9.650 9.550 9.650 402,000 3,863,425 9.6105 2.504 2.491 2.504 2.478 2.504 1,549,156 2.4939 1.58%
2001-04-25 0 9.500 9.500 9.600 9.500 9.600 443,000 4,232,025 9.5531 2.465 2.465 2.491 2.465 2.491 1,707,154 2.4790 -1.55%
2001-04-24 0 9.650 9.600 9.650 9.300 9.650 348,500 3,313,100 9.5067 2.504 2.491 2.504 2.413 2.504 1,342,987 2.4670 1.05%
2001-04-23 0 9.550 9.500 9.550 9.150 9.550 578,000 5,444,703 9.4199 2.478 2.465 2.478 2.374 2.478 2,227,393 2.4444 4.95%
2001-04-20 0 9.100 9.100 9.150 9.100 9.350 521,500 4,795,350 9.1953 2.361 2.361 2.374 2.361 2.426 2,009,663 2.3861 0.55%
2001-04-19 0 9.050 9.000 9.100 9.000 9.200 1,529,000 13,898,850 9.0902 2.348 2.335 2.361 2.335 2.387 5,892,187 2.3589 4.02%
2001-04-18 0 8.700 8.650 8.700 8.400 9.000 361,500 3,118,100 8.6254 2.258 2.245 2.258 2.180 2.335 1,393,084 2.2383 -1.14%
2001-04-17 0 8.800 8.800 9.000 8.800 9.350 167,000 1,520,350 9.1039 2.284 2.284 2.335 2.284 2.426 643,555 2.3624 -2.22%
2001-04-12 0 9.000 8.800 9.000 8.800 9.200 255,500 2,301,550 9.0080 2.335 2.284 2.335 2.284 2.387 984,600 2.3375 2.27%
2001-04-11 0 8.800 8.800 8.850 8.600 8.850 174,181 1,526,457 8.7636 2.284 2.284 2.297 2.232 2.297 671,228 2.2741 3.53%
2001-04-10 0 8.500 8.500 8.550 8.200 9.000 1,345,000 11,283,023 8.3889 2.206 2.206 2.219 2.128 2.335 5,183,121 2.1769 -5.56%
2001-04-09 0 9.000 8.950 9.000 8.900 9.050 295,000 2,648,900 8.9793 2.335 2.322 2.335 2.310 2.348 1,136,818 2.3301 -1.10%
2001-04-06 0 9.100 9.000 9.100 9.100 9.350 304,814 2,795,939 9.1726 2.361 2.335 2.361 2.361 2.426 1,174,638 2.3803 -0.55%
2001-04-04 0 9.150 9.100 9.250 9.150 9.300 548,000 5,048,500 9.2126 2.374 2.361 2.400 2.374 2.413 2,111,784 2.3906 -2.66%
2001-04-03 0 9.400 9.400 9.900 9.400 9.500 48,500 459,200 9.4680 2.439 2.439 2.569 2.439 2.465 186,901 2.4569 -5.05%
2001-04-02 0 9.900 9.800 9.900 9.650 9.900 161,000 1,577,778 9.7999 2.569 2.543 2.569 2.504 2.569 620,433 2.5430 4.21%
2001-03-30 0 9.700 9.700 9.850 9.550 9.800 429,000 4,140,525 9.6516 2.465 2.465 2.503 2.427 2.491 1,688,008 2.4529 2.11%
2001-03-29 0 9.500 9.500 9.550 9.450 9.900 1,005,334 9,571,398 9.5206 2.414 2.414 2.427 2.402 2.516 3,955,738 2.4196 -5.47%
2001-03-28 0 10.05 10.00 10.05 10.00 10.30 1,761,024 17,668,235 10.033 2.554 2.541 2.554 2.541 2.618 6,929,189 2.5498 -2.43%
2001-03-27 0 10.30 10.00 10.30 10.20 10.50 51,000 527,550 10.344 2.618 2.541 2.618 2.592 2.669 200,672 2.6289 -0.96%
2001-03-26 0 10.40 10.40 10.45 10.35 10.60 97,500 1,023,475 10.497 2.643 2.643 2.656 2.630 2.694 383,638 2.6678 -0.95%
2001-03-23 0 10.50 10.45 10.50 10.20 10.55 155,500 1,616,525 10.396 2.669 2.656 2.669 2.592 2.681 611,854 2.6420 -1.41%
2001-03-22 0 10.65 10.50 10.65 10.40 10.65 64,000 671,500 10.492 2.707 2.669 2.707 2.643 2.707 251,824 2.6665 -3.18%
2001-03-21 0 11.00 10.90 11.00 10.50 11.00 221,500 2,366,400 10.684 2.796 2.770 2.796 2.669 2.796 871,547 2.7152 4.76%
2001-03-20 0 10.50 10.40 10.60 10.50 11.05 150,642 1,597,123 10.602 2.669 2.643 2.694 2.669 2.808 592,739 2.6945 -3.67%
2001-03-19 0 10.90 10.80 10.90 10.40 10.90 214,500 2,291,725 10.684 2.770 2.745 2.770 2.643 2.770 844,004 2.7153 3.81%
2001-03-16 0 10.50 10.45 10.55 10.30 10.60 89,500 940,975 10.514 2.669 2.656 2.681 2.618 2.694 352,160 2.6720 2.94%
2001-03-15 0 10.20 10.20 10.30 10.00 10.35 738,500 7,444,975 10.081 2.592 2.592 2.618 2.541 2.630 2,905,813 2.5621 2.00%
2001-03-14 0 10.00 10.00 10.05 10.00 10.30 1,327,500 13,412,250 10.103 2.541 2.541 2.554 2.541 2.618 5,223,381 2.5677 -0.99%
2001-03-13 0 10.10 10.05 10.10 9.900 10.45 452,000 4,531,525 10.025 2.567 2.554 2.567 2.516 2.656 1,778,507 2.5479 -5.16%
2001-03-12 0 10.65 10.50 10.65 10.50 11.20 298,500 3,215,675 10.773 2.707 2.669 2.707 2.669 2.846 1,174,523 2.7379 -6.58%
2001-03-09 0 11.40 11.40 11.60 11.40 11.60 125,000 1,439,500 11.516 2.897 2.897 2.948 2.897 2.948 491,844 2.9267 -2.56%
2001-03-08 0 11.70 11.70 11.85 11.60 11.95 257,500 3,022,700 11.739 2.974 2.974 3.012 2.948 3.037 1,013,198 2.9833 -2.50%
2001-03-07 0 12.00 11.90 12.00 11.95 12.00 432,000 5,182,300 11.996 3.050 3.024 3.050 3.037 3.050 1,699,812 3.0487 0.42%
2001-03-06 0 11.95 11.95 12.00 11.95 12.00 374,000 4,483,425 11.988 3.037 3.037 3.050 3.037 3.050 1,471,597 3.0466 1.27%
2001-03-05 0 11.80 11.80 11.95 11.70 12.00 176,000 2,089,425 11.872 2.999 2.999 3.037 2.974 3.050 692,516 3.0172 -1.26%
2001-03-02 0 11.95 11.90 12.00 11.95 12.10 522,000 6,263,050 11.998 3.037 3.024 3.050 3.037 3.075 2,053,940 3.0493 -2.85%
2001-03-01 0 12.30 12.20 12.30 12.10 12.35 313,713 3,841,817 12.246 3.126 3.101 3.126 3.075 3.139 1,234,382 3.1123 -0.81%
2001-02-28 0 12.40 12.30 12.40 12.20 12.65 659,500 8,282,983 12.559 3.151 3.126 3.151 3.101 3.215 2,594,968 3.1919 -1.59%
2001-02-27 0 12.60 12.55 12.60 11.95 12.75 3,472,268 43,821,284 12.620 3.202 3.190 3.202 3.037 3.240 13,662,507 3.2074 5.88%
2001-02-26 0 11.90 11.90 12.00 11.30 12.05 1,949,423 22,998,672 11.798 3.024 3.024 3.050 2.872 3.062 7,670,492 2.9983 4.85%
2001-02-23 0 11.35 11.35 11.40 11.15 11.65 1,105,500 12,558,915 11.360 2.885 2.885 2.897 2.834 2.961 4,349,866 2.8872 -2.99%
2001-02-22 0 11.70 11.65 11.70 11.50 11.85 894,000 10,440,325 11.678 2.974 2.961 2.974 2.923 3.012 3,517,667 2.9680 -1.27%
2001-02-21 0 11.85 11.75 11.85 11.70 12.00 764,625 9,031,550 11.812 3.012 2.986 3.012 2.974 3.050 3,008,608 3.0019 -1.25%
2001-02-20 0 12.00 12.00 12.05 11.20 12.10 2,265,091 26,850,064 11.854 3.050 3.050 3.062 2.846 3.075 8,912,567 3.0126 7.14%
2001-02-19 0 11.20 11.15 11.20 10.75 11.20 1,067,000 11,931,450 11.182 2.846 2.834 2.846 2.732 2.846 4,198,378 2.8419 4.67%
2001-02-16 0 10.70 10.65 10.75 10.65 10.95 404,800 4,365,810 10.785 2.719 2.707 2.732 2.707 2.783 1,592,787 2.7410 -2.28%
2001-02-15 0 10.95 10.85 10.95 10.80 11.10 415,000 4,548,954 10.961 2.783 2.757 2.783 2.745 2.821 1,632,921 2.7858 -0.90%
2001-02-14 0 11.05 11.05 11.10 11.05 11.30 531,000 5,931,761 11.171 2.808 2.808 2.821 2.808 2.872 2,089,352 2.8390 0.00%
2001-02-13 0 11.05 11.05 11.10 10.85 11.05 545,500 5,995,595 10.991 2.808 2.808 2.821 2.757 2.808 2,146,406 2.7933 2.31%
2001-02-12 0 10.80 10.80 10.85 10.80 10.85 234,000 2,530,350 10.813 2.745 2.745 2.757 2.745 2.757 920,732 2.7482 -1.82%
2001-02-09 0 11.00 10.95 11.00 10.80 11.00 371,500 4,062,100 10.934 2.796 2.783 2.796 2.745 2.796 1,461,760 2.7789 0.92%
2001-02-08 0 10.90 10.85 10.90 10.80 11.00 407,579 4,434,789 10.881 2.770 2.757 2.770 2.745 2.796 1,603,722 2.7653 -0.91%
2001-02-07 0 11.00 10.90 11.00 10.65 11.00 1,223,500 13,252,595 10.832 2.796 2.770 2.796 2.707 2.796 4,814,167 2.7528 2.33%
2001-02-06 0 10.75 10.75 10.85 10.40 10.85 420,000 4,477,300 10.660 2.732 2.732 2.757 2.643 2.757 1,652,595 2.7093 2.38%
2001-02-05 0 10.50 10.50 10.55 10.40 10.70 263,500 2,805,325 10.646 2.669 2.669 2.681 2.643 2.719 1,036,807 2.7057 -3.23%
2001-02-02 0 10.85 10.85 10.90 10.60 10.90 161,000 1,740,150 10.808 2.757 2.757 2.770 2.694 2.770 633,495 2.7469 -0.46%
2001-02-01 0 10.90 10.75 10.90 10.80 10.90 410,000 4,461,850 10.883 2.770 2.732 2.770 2.745 2.770 1,613,248 2.7658 0.46%
2001-01-31 0 10.85 10.85 10.90 10.65 11.00 612,500 6,647,850 10.854 2.757 2.757 2.770 2.707 2.796 2,410,034 2.7584 -3.12%
2001-01-30 0 11.20 11.00 11.20 10.95 11.20 206,500 2,281,350 11.048 2.846 2.796 2.846 2.783 2.846 812,526 2.8077 1.82%
2001-01-29 0 11.00 11.00 11.10 11.00 11.20 303,418 3,371,773 11.113 2.796 2.796 2.821 2.796 2.846 1,193,874 2.8242 -1.35%
2001-01-23 0 11.15 11.15 11.20 11.00 11.20 223,000 2,476,175 11.104 2.834 2.834 2.846 2.796 2.846 877,449 2.8220 0.00%
2001-01-22 0 11.15 11.15 11.20 11.00 11.60 179,000 1,999,275 11.169 2.834 2.834 2.846 2.796 2.948 704,320 2.8386 -3.04%
2001-01-19 0 11.50 11.30 11.45 11.20 11.65 2,037,558 23,373,925 11.472 2.923 2.872 2.910 2.846 2.961 8,017,282 2.9154 4.07%
2001-01-18 0 11.05 11.00 11.05 11.00 11.05 384,500 4,239,425 11.026 2.808 2.796 2.808 2.796 2.808 1,512,911 2.8022 0.45%
2001-01-17 0 11.00 10.95 11.00 10.85 11.00 277,500 3,041,875 10.962 2.796 2.783 2.796 2.757 2.796 1,091,893 2.7859 0.00%
2001-01-16 0 11.00 10.95 11.00 10.90 11.10 797,700 8,779,185 11.006 2.796 2.783 2.796 2.770 2.821 3,138,750 2.7970 0.00%
2001-01-15 0 11.00 10.95 11.00 10.85 11.20 1,214,500 13,341,825 10.985 2.796 2.783 2.796 2.757 2.846 4,778,754 2.7919 0.92%
2001-01-12 0 10.90 10.90 11.00 10.75 10.95 845,500 9,159,575 10.833 2.770 2.770 2.796 2.732 2.783 3,326,831 2.7532 2.83%
2001-01-11 0 10.60 10.55 10.60 10.55 11.10 246,500 2,670,650 10.834 2.694 2.681 2.694 2.681 2.821 969,916 2.7535 -5.36%
2001-01-10 0 11.20 11.10 11.20 11.10 11.30 402,500 4,522,700 11.237 2.846 2.821 2.846 2.821 2.872 1,583,737 2.8557 -2.61%
2001-01-09 0 11.50 11.60 11.70 11.20 11.80 1,157,000 13,236,890 11.441 2.923 2.948 2.974 2.846 2.999 4,552,506 2.9076 -2.13%
2001-01-08 0 11.75 11.75 11.80 11.10 11.90 2,896,618 33,811,809 11.673 2.986 2.986 2.999 2.821 3.024 11,397,468 2.9666 2.17%
2001-01-05 0 11.50 11.50 11.55 11.00 11.55 2,264,249 25,642,259 11.325 2.923 2.923 2.935 2.796 2.935 8,909,254 2.8782 4.55%
2001-01-04 0 11.00 10.95 11.00 10.70 11.00 1,514,894 16,589,811 10.951 2.796 2.783 2.796 2.719 2.796 5,960,729 2.7832 7.84%
2001-01-03 0 10.20 10.15 10.20 10.15 10.25 404,000 4,124,000 10.208 2.592 2.580 2.592 2.580 2.605 1,589,639 2.5943 -1.45%
2001-01-02 0 10.35 10.30 10.35 10.30 10.45 118,098 1,226,720 10.387 2.630 2.618 2.630 2.618 2.656 464,686 2.6399 -1.43%
2000-12-29 0 10.50 10.45 10.50 10.15 10.50 265,600 2,754,450 10.371 2.669 2.656 2.669 2.580 2.669 1,045,070 2.6357 3.45%
2000-12-28 0 10.15 10.10 10.15 10.05 10.25 385,000 3,912,500 10.162 2.580 2.567 2.580 2.554 2.605 1,514,879 2.5827 0.50%
2000-12-27 0 10.10 10.20 10.30 10.10 10.40 160,098 1,649,580 10.304 2.567 2.592 2.618 2.567 2.643 629,946 2.6186 -2.88%
2000-12-22 0 10.40 10.15 10.40 10.20 10.50 62,000 640,900 10.337 2.643 2.580 2.643 2.592 2.669 243,955 2.6271 -0.95%
2000-12-21 0 10.50 10.25 10.50 10.25 10.70 511,500 5,371,335 10.501 2.669 2.605 2.669 2.605 2.719 2,012,625 2.6688 -1.87%
2000-12-20 0 10.70 10.65 10.70 9.800 10.70 962,000 9,923,682 10.316 2.719 2.707 2.719 2.491 2.719 3,785,230 2.6217 2.88%
2000-12-19 0 10.40 10.30 10.40 9.950 10.40 1,582,172 15,989,256 10.106 2.643 2.618 2.643 2.529 2.643 6,225,451 2.5684 4.00%
2000-12-18 0 10.00 9.650 10.00 9.050 10.10 1,008,500 9,799,985 9.7174 2.541 2.453 2.541 2.300 2.567 3,968,195 2.4696 8.70%
2000-12-15 0 9.200 9.200 9.250 9.200 9.400 404,600 3,766,812 9.3100 2.338 2.338 2.351 2.338 2.389 1,592,000 2.3661 -3.16%
2000-12-14 0 9.500 9.500 9.600 9.500 9.800 667,331 6,461,199 9.6822 2.414 2.414 2.440 2.414 2.491 2,625,781 2.4607 -3.06%
2000-12-13 0 9.800 9.750 9.800 9.750 9.900 1,082,000 10,604,938 9.8012 2.491 2.478 2.491 2.478 2.516 4,257,400 2.4909 0.00%
2000-12-12 0 9.800 9.850 9.900 9.750 9.900 306,503 3,011,979 9.8269 2.491 2.503 2.516 2.478 2.516 1,206,013 2.4975 -1.01%
2000-12-11 0 9.900 9.900 9.950 9.600 9.950 356,574 3,489,710 9.7868 2.516 2.516 2.529 2.440 2.529 1,403,030 2.4873 0.00%
2000-12-08 0 9.900 9.900 10.00 9.800 10.00 126,000 1,245,250 9.8829 2.516 2.516 2.541 2.491 2.541 495,779 2.5117 -1.49%
2000-12-07 0 10.05 10.00 10.05 9.500 10.10 720,000 7,178,200 9.9697 2.554 2.541 2.554 2.414 2.567 2,833,020 2.5338 -2.43%
2000-12-06 0 10.30 10.00 10.35 9.600 10.40 2,498,029 24,931,860 9.9806 2.618 2.541 2.630 2.440 2.643 9,829,120 2.5365 10.75%
2000-12-05 0 9.300 9.250 9.400 8.900 9.500 1,827,705 16,820,066 9.2028 2.364 2.351 2.389 2.262 2.414 7,191,562 2.3389 5.08%
2000-12-04 0 8.850 8.850 8.900 8.550 8.900 650,000 5,645,665 8.6856 2.249 2.249 2.262 2.173 2.262 2,557,588 2.2074 4.12%
2000-12-01 0 8.500 8.450 8.600 8.100 8.500 363,100 2,979,698 8.2063 2.160 2.148 2.186 2.059 2.160 1,428,708 2.0856 4.94%
2000-11-30 0 8.100 8.000 8.100 8.050 8.500 228,000 1,863,950 8.1752 2.059 2.033 2.059 2.046 2.160 897,123 2.0777 -4.14%
2000-11-29 0 8.450 8.300 8.500 8.350 8.600 241,055 2,033,051 8.4340 2.148 2.109 2.160 2.122 2.186 948,491 2.1435 -1.74%
2000-11-28 0 8.600 8.600 8.650 8.600 9.100 253,000 2,246,025 8.8776 2.186 2.186 2.198 2.186 2.313 995,492 2.2562 -1.15%
2000-11-27 0 8.700 8.600 8.700 8.400 8.700 477,000 4,093,625 8.5820 2.211 2.186 2.211 2.135 2.211 1,876,876 2.1811 4.82%
2000-11-24 0 8.300 8.300 8.350 8.100 8.350 447,500 3,706,900 8.2836 2.109 2.109 2.122 2.059 2.122 1,760,801 2.1052 2.47%
2000-11-23 0 8.100 8.050 8.150 7.800 8.150 173,000 1,379,375 7.9733 2.059 2.046 2.071 1.982 2.071 680,712 2.0264 3.85%
2000-11-22 0 7.800 7.750 7.800 7.750 7.950 2,174,031 17,008,633 7.8235 1.982 1.970 1.982 1.970 2.020 8,554,269 1.9883 -0.64%
2000-11-21 0 7.850 7.850 7.900 7.850 8.150 2,122,000 17,060,450 8.0398 1.995 1.995 2.008 1.995 2.071 8,349,540 2.0433 -3.68%
2000-11-20 0 8.150 8.150 8.200 8.150 8.350 1,666,500 13,711,525 8.2277 2.071 2.071 2.084 2.071 2.122 6,557,261 2.0910 -2.98%
2000-11-17 0 8.400 8.300 8.350 8.250 8.450 1,998,000 16,631,466 8.3241 2.135 2.109 2.122 2.097 2.148 7,861,631 2.1155 -1.18%
2000-11-16 0 8.500 8.450 8.500 8.400 8.600 102,500 868,350 8.4717 2.160 2.148 2.160 2.135 2.186 403,312 2.1530 0.00%
2000-11-15 0 8.500 8.500 8.550 8.500 8.650 896,094 7,686,190 8.5774 2.160 2.160 2.173 2.160 2.198 3,525,906 2.1799 -0.58%
2000-11-14 0 8.550 8.550 8.600 8.550 8.600 384,500 3,291,275 8.5599 2.173 2.173 2.186 2.173 2.186 1,512,911 2.1755 0.00%
2000-11-13 0 8.550 8.550 8.600 8.500 8.700 455,000 3,892,700 8.5554 2.173 2.173 2.186 2.160 2.211 1,790,311 2.1743 -3.93%
2000-11-10 0 8.900 8.800 8.900 8.750 8.900 98,621 869,429 8.8159 2.262 2.236 2.262 2.224 2.262 388,049 2.2405 0.56%
2000-11-09 0 8.850 8.850 8.900 8.750 9.000 417,500 3,692,925 8.8453 2.249 2.249 2.262 2.224 2.287 1,642,758 2.2480 -1.67%
2000-11-08 0 9.000 8.900 9.000 8.950 9.050 2,514,093 22,740,642 9.0453 2.287 2.262 2.287 2.275 2.300 9,892,328 2.2988 1.12%
2000-11-07 0 8.900 8.850 9.100 8.800 9.100 1,114,746 9,890,273 8.8722 2.262 2.249 2.313 2.236 2.313 4,386,247 2.2548 1.14%
2000-11-06 0 8.800 8.800 8.850 8.700 8.950 1,156,600 10,278,410 8.8867 2.236 2.236 2.249 2.211 2.275 4,550,932 2.2585 0.57%
2000-11-03 0 8.750 8.750 8.850 8.700 9.100 5,142,597 45,393,666 8.8270 2.224 2.224 2.249 2.211 2.313 20,234,834 2.2433 -2.78%
2000-11-02 0 9.000 8.850 9.000 8.800 9.600 3,308,994 30,638,072 9.2590 2.287 2.249 2.287 2.236 2.440 13,020,065 2.3531 -2.17%
2000-11-01 0 9.200 9.200 9.250 8.900 9.350 636,225 5,789,871 9.1004 2.338 2.338 2.351 2.262 2.376 2,503,386 2.3128 2.79%
2000-10-31 0 8.950 8.900 8.950 8.900 9.000 1,062,000 9,546,565 8.9892 2.275 2.262 2.275 2.262 2.287 4,178,705 2.2846 0.56%
2000-10-30 0 8.900 8.900 8.950 8.750 8.950 2,266,000 20,383,670 8.9954 2.262 2.262 2.275 2.224 2.275 8,916,144 2.2862 -1.11%
2000-10-27 0 9.000 8.950 9.000 9.000 9.150 1,325,819 12,016,630 9.0636 2.287 2.275 2.287 2.287 2.325 5,216,766 2.3035 -1.64%
2000-10-26 0 9.150 9.050 9.200 9.000 9.150 111,000 1,007,450 9.0761 2.325 2.300 2.338 2.287 2.325 436,757 2.3067 1.10%
2000-10-25 0 9.050 9.000 9.050 9.000 9.100 124,570 1,125,177 9.0325 2.300 2.287 2.300 2.287 2.313 490,152 2.2956 1.12%
2000-10-24 0 8.950 8.950 9.000 8.900 9.100 1,594,225 14,289,237 8.9631 2.275 2.275 2.287 2.262 2.313 6,272,877 2.2779 0.00%
2000-10-23 0 8.950 8.950 9.100 8.800 9.650 1,521,500 13,603,075 8.9406 2.275 2.275 2.313 2.236 2.453 5,986,722 2.2722 -5.29%
2000-10-20 0 9.450 9.450 9.500 9.300 9.850 917,901 8,826,747 9.6162 2.402 2.402 2.414 2.364 2.503 3,611,711 2.4439 3.28%
2000-10-19 0 9.150 9.100 9.150 8.900 9.200 982,500 8,929,775 9.0888 2.325 2.313 2.325 2.262 2.338 3,865,892 2.3099 -0.54%
2000-10-18 0 9.200 9.150 9.250 9.000 9.250 292,911 2,677,274 9.1402 2.338 2.325 2.351 2.287 2.351 1,152,532 2.3230 -1.60%
2000-10-17 0 9.350 9.350 9.900 9.350 9.850 1,636,000 15,523,775 9.4889 2.376 2.376 2.516 2.376 2.503 6,437,251 2.4116 -5.56%
2000-10-16 0 9.900 9.900 9.950 9.900 10.70 287,000 2,889,400 10.068 2.516 2.516 2.529 2.516 2.719 1,129,273 2.5586 -3.88%
2000-10-13 0 10.30 10.25 10.30 9.900 10.30 473,500 4,758,325 10.049 2.618 2.605 2.618 2.516 2.618 1,863,104 2.5540 0.00%
2000-10-12 0 10.30 10.30 10.40 10.10 10.45 20,000 203,200 10.160 2.618 2.618 2.643 2.567 2.656 78,695 2.5821 0.49%
2000-10-11 0 10.25 10.25 10.40 10.25 10.70 466,500 4,825,425 10.344 2.605 2.605 2.643 2.605 2.719 1,835,561 2.6289 -4.21%
2000-10-10 0 10.70 10.80 10.90 10.70 10.95 2,131,500 23,526,475 11.038 2.719 2.745 2.770 2.719 2.783 8,386,920 2.8051 -4.04%
2000-10-09 0 11.15 11.10 11.15 11.05 11.30 593,660 6,621,609 11.154 2.834 2.821 2.834 2.808 2.872 2,335,904 2.8347 -0.45%
2000-10-05 0 11.20 11.20 11.35 11.20 11.35 954,919 10,779,141 11.288 2.846 2.846 2.885 2.846 2.885 3,757,368 2.8688 -0.44%
2000-10-04 0 11.25 11.20 11.25 11.10 11.45 871,000 9,780,525 11.229 2.859 2.846 2.859 2.821 2.910 3,427,167 2.8538 0.45%
2000-10-03 0 11.20 11.15 11.20 11.10 11.20 1,041,000 11,557,500 11.102 2.846 2.834 2.846 2.821 2.846 4,096,075 2.8216 1.36%
2000-09-29 0 11.05 11.00 11.05 10.75 11.05 1,286,000 13,973,936 10.866 2.808 2.796 2.808 2.732 2.808 5,060,089 2.7616 5.24%
2000-09-28 0 10.50 10.50 10.55 10.40 10.65 628,200 6,593,510 10.496 2.669 2.669 2.681 2.643 2.707 2,471,810 2.6675 0.00%
2000-09-27 0 10.50 10.45 10.50 10.00 10.50 298,500 3,063,550 10.263 2.669 2.656 2.669 2.541 2.669 1,174,523 2.6083 2.44%
2000-09-26 0 10.25 10.05 10.25 10.00 10.25 569,000 5,692,075 10.004 2.605 2.554 2.605 2.541 2.605 2,238,873 2.5424 1.99%
2000-09-25 0 10.05 10.00 10.05 10.00 10.25 377,500 3,799,283 10.064 2.554 2.541 2.554 2.541 2.605 1,485,368 2.5578 3.08%
2000-09-22 0 9.750 9.750 9.900 9.700 10.10 121,469 1,208,172 9.9463 2.478 2.478 2.516 2.465 2.567 477,950 2.5278 -4.88%
2000-09-21 0 10.25 10.25 10.30 10.15 10.50 625,500 6,424,775 10.271 2.605 2.605 2.618 2.580 2.669 2,461,186 2.6104 -3.30%
2000-09-20 0 10.60 10.60 10.70 10.40 10.60 67,500 707,825 10.486 2.694 2.694 2.719 2.643 2.694 265,596 2.6650 1.44%
2000-09-19 0 10.45 10.45 10.50 10.40 10.50 297,500 3,101,825 10.426 2.656 2.656 2.669 2.643 2.669 1,170,588 2.6498 -0.95%
2000-09-18 0 10.55 10.45 10.55 10.20 11.40 1,811,000 19,062,350 10.526 2.681 2.656 2.681 2.592 2.897 7,125,832 2.6751 3.43%
2000-09-15 0 10.20 10.20 10.25 10.10 10.65 703,000 7,181,543 10.216 2.592 2.592 2.605 2.567 2.707 2,766,129 2.5962 -3.77%
2000-09-14 0 10.60 10.60 10.65 10.50 10.70 117,500 1,247,475 10.617 2.694 2.694 2.707 2.669 2.719 462,333 2.6982 -0.47%
2000-09-12 0 10.65 10.65 10.90 10.65 11.00 1,425,500 15,499,925 10.873 2.707 2.707 2.770 2.707 2.796 5,608,986 2.7634 -3.62%
2000-09-11 0 11.05 11.00 11.10 11.00 11.15 1,211,220 13,403,499 11.066 2.808 2.796 2.821 2.796 2.834 4,765,848 2.8124 -1.78%
2000-09-08 0 11.25 11.25 11.30 11.10 11.30 2,301,296 25,833,759 11.226 2.859 2.859 2.872 2.821 2.872 9,055,025 2.8530 0.90%
2000-09-07 0 11.15 11.10 11.20 11.00 11.20 328,500 3,649,250 11.109 2.834 2.821 2.846 2.796 2.846 1,292,565 2.8233 -1.33%
2000-09-06 0 11.30 11.30 11.40 11.30 11.40 528,706 6,025,087 11.396 2.872 2.872 2.897 2.872 2.897 2,080,326 2.8962 -2.16%
2000-09-05 0 11.55 11.50 11.55 11.50 11.60 826,500 9,532,025 11.533 2.935 2.923 2.935 2.923 2.948 3,252,071 2.9311 -0.43%
2000-09-04 0 11.60 11.60 11.65 11.35 11.75 2,182,348 25,425,594 11.651 2.948 2.948 2.961 2.885 2.986 8,586,994 2.9609 1.75%
2000-09-01 0 11.40 11.40 11.45 11.00 11.50 2,507,969 28,572,006 11.392 2.897 2.897 2.910 2.796 2.923 9,868,231 2.8954 4.59%
2000-08-31 0 11.10 11.10 11.15 10.85 11.10 2,310,334 25,373,318 10.983 2.770 2.770 2.783 2.708 2.770 9,257,387 2.7409 2.78%
2000-08-30 0 10.80 10.55 10.80 10.30 10.85 490,840 5,172,747 10.539 2.695 2.633 2.695 2.571 2.708 1,966,770 2.6301 2.37%
2000-08-29 0 10.55 10.50 10.55 10.25 10.60 1,599,401 16,788,625 10.497 2.633 2.620 2.633 2.558 2.645 6,408,716 2.6197 2.93%
2000-08-28 0 10.25 10.25 10.50 9.950 10.30 507,500 5,160,325 10.168 2.558 2.558 2.620 2.483 2.571 2,033,526 2.5376 2.50%
2000-08-25 0 10.00 9.950 10.00 9.900 10.30 1,350,500 13,521,950 10.013 2.496 2.483 2.496 2.471 2.571 5,411,382 2.4988 -2.44%
2000-08-24 0 10.25 10.20 10.25 9.850 10.35 2,361,500 24,073,780 10.194 2.558 2.546 2.558 2.458 2.583 9,462,406 2.5441 0.49%
2000-08-23 0 10.20 10.10 10.30 10.20 10.80 877,500 9,169,025 10.449 2.546 2.521 2.571 2.546 2.695 3,516,096 2.6077 -5.12%
2000-08-22 0 10.75 10.65 10.80 10.65 11.20 1,792,639 19,608,664 10.938 2.683 2.658 2.695 2.658 2.795 7,183,010 2.7299 0.47%
2000-08-21 0 10.70 10.70 10.75 10.50 10.85 1,756,000 18,795,450 10.704 2.670 2.670 2.683 2.620 2.708 7,036,200 2.6713 1.90%
2000-08-18 0 10.50 10.45 10.50 10.40 10.70 2,845,639 29,945,902 10.523 2.620 2.608 2.620 2.595 2.670 11,402,326 2.6263 -1.41%
2000-08-17 0 10.65 10.65 10.70 10.35 10.75 2,141,900 22,688,365 10.593 2.658 2.658 2.670 2.583 2.683 8,582,481 2.6436 3.40%
2000-08-16 0 10.30 10.30 10.40 10.00 10.70 6,973,876 73,139,885 10.488 2.571 2.571 2.595 2.496 2.670 27,943,954 2.6174 0.98%
2000-08-15 0 10.20 10.20 10.25 9.150 10.25 7,881,623 76,164,356 9.6635 2.546 2.546 2.558 2.284 2.558 31,581,249 2.4117 13.33%
2000-08-14 0 9.000 8.950 9.000 8.900 9.100 3,272,000 29,432,225 8.9952 2.246 2.234 2.246 2.221 2.271 13,110,732 2.2449 1.69%
2000-08-11 0 8.850 8.850 8.950 8.850 9.000 1,255,500 11,198,540 8.9196 2.209 2.209 2.234 2.209 2.246 5,030,722 2.2260 -1.12%
2000-08-10 0 8.950 8.950 9.000 8.900 9.000 248,500 2,230,970 8.9777 2.234 2.234 2.246 2.221 2.246 995,726 2.2405 0.56%
2000-08-09 0 8.900 8.900 8.950 8.700 9.000 348,000 3,101,783 8.9132 2.221 2.221 2.234 2.171 2.246 1,394,418 2.2244 -0.56%
2000-08-08 0 8.950 8.900 8.950 8.900 9.300 928,853 8,400,764 9.0442 2.234 2.221 2.234 2.221 2.321 3,721,865 2.2571 2.29%
2000-08-07 0 8.750 8.750 8.850 8.700 8.850 160,500 1,404,375 8.7500 2.184 2.184 2.209 2.171 2.209 643,115 2.1837 2.34%
2000-08-04 0 8.550 8.550 8.700 8.500 8.650 69,111 583,324 8.4404 2.134 2.134 2.171 2.121 2.159 276,924 2.1064 2.40%
2000-08-03 0 8.350 8.350 8.450 8.300 8.600 1,069,007 9,000,633 8.4196 2.084 2.084 2.109 2.071 2.146 4,283,455 2.1013 0.00%
2000-08-02 0 8.350 8.300 8.350 8.300 8.400 323,500 2,698,300 8.3410 2.084 2.071 2.084 2.071 2.096 1,296,247 2.0816 1.21%
2000-08-01 0 8.250 8.250 8.350 8.250 8.400 484,500 4,037,450 8.3332 2.059 2.059 2.084 2.059 2.096 1,941,366 2.0797 -1.20%
2000-07-31 0 8.350 8.350 8.400 8.250 8.500 287,500 2,394,125 8.3274 2.084 2.084 2.096 2.059 2.121 1,151,997 2.0782 -2.34%
2000-07-28 0 8.550 8.550 8.600 8.400 8.750 237,961 2,035,776 8.5551 2.134 2.134 2.146 2.096 2.184 953,497 2.1351 -2.84%
2000-07-27 0 8.800 8.800 8.900 8.800 8.950 156,507 1,391,861 8.8933 2.196 2.196 2.221 2.196 2.234 627,115 2.2195 -1.68%
2000-07-26 0 8.950 8.800 8.950 8.850 9.000 283,000 2,522,875 8.9148 2.234 2.196 2.234 2.209 2.246 1,133,966 2.2248 1.70%
2000-07-25 0 8.800 8.800 8.900 8.750 9.000 242,993 2,140,614 8.8094 2.196 2.196 2.221 2.184 2.246 973,660 2.1985 -2.22%
2000-07-24 0 9.000 9.000 9.100 8.900 9.050 240,000 2,152,300 8.9679 2.246 2.246 2.271 2.221 2.259 961,667 2.2381 -1.10%
2000-07-21 0 9.100 9.050 9.100 9.000 9.200 467,000 4,233,817 9.0660 2.271 2.259 2.271 2.246 2.296 1,871,244 2.2626 0.55%
2000-07-20 0 9.050 9.050 9.150 9.000 9.100 226,500 2,053,671 9.0670 2.259 2.259 2.284 2.246 2.271 907,574 2.2628 -1.63%
2000-07-19 0 9.200 9.050 9.200 8.950 9.200 421,257 3,849,436 9.1380 2.296 2.259 2.296 2.234 2.296 1,687,955 2.2805 4.55%
2000-07-18 0 8.800 8.800 8.900 8.800 9.000 143,000 1,265,450 8.8493 2.196 2.196 2.221 2.196 2.246 572,993 2.2085 -4.35%
2000-07-17 0 9.200 9.200 9.250 9.100 9.450 127,000 1,166,200 9.1827 2.296 2.296 2.308 2.271 2.358 508,882 2.2917 -1.08%
2000-07-14 0 9.300 9.200 9.300 9.100 9.300 821,500 7,541,950 9.1807 2.321 2.296 2.321 2.271 2.321 3,291,707 2.2912 2.20%
2000-07-13 0 9.100 9.100 9.150 9.000 9.600 1,954,561 17,876,828 9.1462 2.271 2.271 2.284 2.246 2.396 7,831,823 2.2826 -2.67%
2000-07-12 0 9.350 9.350 9.400 9.250 9.450 3,459,000 32,272,550 9.3300 2.333 2.333 2.346 2.308 2.358 13,860,031 2.3285 5.06%
2000-07-11 0 8.900 8.850 8.900 8.850 9.200 3,045,000 27,240,950 8.9461 2.221 2.209 2.221 2.209 2.296 12,201,155 2.2327 0.56%
2000-07-10 0 8.850 8.850 8.900 8.600 8.950 2,428,000 21,310,200 8.7769 2.209 2.209 2.221 2.146 2.234 9,728,868 2.1904 5.99%
2000-07-07 0 8.350 8.350 8.450 8.150 8.500 2,635,000 21,824,643 8.2826 2.084 2.084 2.109 2.034 2.121 10,558,306 2.0671 2.45%
2000-07-06 0 8.150 8.100 8.150 8.100 8.300 1,528,500 12,504,900 8.1812 2.034 2.021 2.034 2.021 2.071 6,124,619 2.0417 -2.40%
2000-07-05 0 8.350 8.350 8.400 8.350 8.450 1,129,500 9,460,600 8.3759 2.084 2.084 2.096 2.084 2.109 4,525,847 2.0903 -1.18%
2000-07-04 0 8.450 8.350 8.450 8.500 8.500 2,000 17,000 8.5000 2.109 2.084 2.109 2.121 2.121 8,014 2.1213 1.20%
2000-07-03 0 8.350 8.300 8.400 8.350 8.500 95,000 798,400 8.4042 2.084 2.071 2.096 2.084 2.121 380,660 2.0974 1.21%
2000-06-30 0 8.250 8.400 8.450 8.200 8.400 72,000 603,050 8.3757 2.059 2.096 2.109 2.046 2.096 288,500 2.0903 -1.79%
2000-06-29 0 8.400 8.400 8.450 8.300 8.500 2,287,000 18,876,705 8.2539 2.096 2.096 2.109 2.071 2.121 9,163,889 2.0599 -2.33%
2000-06-28 0 8.600 8.400 8.550 8.100 8.600 420,000 3,462,250 8.2435 2.146 2.096 2.134 2.021 2.146 1,682,918 2.0573 3.61%
2000-06-27 0 8.300 8.250 8.350 8.200 8.300 75,500 621,000 8.2252 2.071 2.059 2.084 2.046 2.071 302,525 2.0527 -2.35%
2000-06-26 0 8.500 8.250 8.500 8.000 8.500 88,206 729,598 8.2715 2.121 2.059 2.121 1.997 2.121 353,437 2.0643 2.41%
2000-06-23 0 8.300 8.200 8.300 8.100 8.300 123,000 998,250 8.1159 2.071 2.046 2.071 2.021 2.071 492,855 2.0254 0.00%
2000-06-22 0 8.300 8.250 8.400 8.300 8.400 292,000 2,464,800 8.4411 2.071 2.059 2.096 2.071 2.096 1,170,029 2.1066 -2.92%
2000-06-21 0 8.550 8.500 8.550 8.300 8.600 197,500 1,669,725 8.4543 2.134 2.121 2.134 2.071 2.146 791,372 2.1099 2.40%
2000-06-20 0 8.350 8.350 8.400 8.300 9.000 730,500 6,229,000 8.5270 2.084 2.084 2.096 2.071 2.246 2,927,075 2.1281 -5.65%
2000-06-19 0 8.850 8.850 8.900 8.500 9.050 1,074,500 9,415,675 8.7628 2.209 2.209 2.221 2.121 2.259 4,305,465 2.1869 4.12%
2000-06-16 0 8.500 8.500 8.550 8.100 8.500 1,486,500 12,381,450 8.3293 2.121 2.121 2.134 2.021 2.121 5,956,327 2.0787 5.59%
2000-06-15 0 8.050 8.000 8.050 7.800 8.150 855,000 6,824,160 7.9815 2.009 1.997 2.009 1.947 2.034 3,425,940 1.9919 2.55%
2000-06-14 0 7.850 7.800 7.900 7.800 7.900 45,000 354,650 7.8811 1.959 1.947 1.972 1.947 1.972 180,313 1.9669 0.00%
2000-06-13 0 7.850 7.800 7.900 7.800 8.000 650,500 5,120,900 7.8723 1.959 1.947 1.972 1.947 1.997 2,606,519 1.9647 0.64%
2000-06-12 0 7.800 7.800 8.000 7.750 8.350 1,429,578 11,512,251 8.0529 1.947 1.947 1.997 1.934 2.084 5,728,244 2.0097 -0.64%
2000-06-09 0 7.850 7.800 7.850 7.800 7.900 120,500 947,275 7.8612 1.959 1.947 1.959 1.947 1.972 482,837 1.9619 -1.88%
2000-06-08 0 8.000 7.850 8.100 7.700 8.050 641,000 5,038,100 7.8598 1.997 1.959 2.021 1.922 2.009 2,568,453 1.9615 1.91%
2000-06-07 0 7.850 7.800 7.900 7.850 8.150 1,686,500 13,488,175 7.9977 1.959 1.947 1.972 1.959 2.034 6,757,717 1.9960 -1.88%
2000-06-05 0 8.000 7.950 8.050 7.300 8.050 545,000 4,294,700 7.8802 1.997 1.984 2.009 1.822 2.009 2,183,786 1.9666 9.59%
2000-06-02 0 7.300 7.300 7.400 7.300 7.600 283,500 2,108,975 7.4391 1.822 1.822 1.847 1.822 1.897 1,135,970 1.8565 0.69%
2000-06-01 0 7.250 7.250 7.400 7.250 7.600 21,500 160,300 7.4558 1.809 1.809 1.847 1.809 1.897 86,149 1.8607 -4.61%
2000-05-31 0 7.600 7.550 7.750 7.200 7.600 93,000 686,225 7.3788 1.897 1.884 1.934 1.797 1.897 372,646 1.8415 7.04%
2000-05-30 0 7.100 7.050 7.100 7.000 7.200 124,000 882,175 7.1143 1.772 1.759 1.772 1.747 1.797 496,861 1.7755 0.00%
2000-05-29 0 7.100 7.000 7.100 6.700 7.200 132,000 922,650 6.9898 1.772 1.747 1.772 1.672 1.797 528,917 1.7444 2.90%
2000-05-26 0 6.900 6.850 6.950 6.850 7.200 293,500 2,058,375 7.0132 1.722 1.710 1.734 1.710 1.797 1,176,039 1.7503 -3.50%
2000-05-25 0 7.150 7.150 7.200 7.100 7.800 479,768 3,554,033 7.4078 1.784 1.784 1.797 1.772 1.947 1,922,405 1.8487 -5.92%
2000-05-24 0 7.600 7.500 7.800 7.550 7.900 323,000 2,496,175 7.7281 1.897 1.872 1.947 1.884 1.972 1,294,244 1.9287 -5.00%
2000-05-23 0 8.000 7.900 8.000 7.800 8.100 953,300 7,630,805 8.0046 1.997 1.972 1.997 1.947 2.021 3,819,823 1.9977 0.00%
2000-05-22 0 8.000 7.900 8.050 8.000 8.500 252,500 2,045,675 8.1017 1.997 1.972 2.009 1.997 2.121 1,011,754 2.0219 -7.51%
2000-05-19 0 8.650 8.550 8.700 8.500 8.800 323,500 2,801,350 8.6595 2.159 2.134 2.171 2.121 2.196 1,296,247 2.1611 -3.89%
2000-05-18 0 9.000 8.650 9.000 8.900 9.000 36,111 324,866 8.9963 2.246 2.159 2.246 2.221 2.246 144,695 2.2452 -0.55%
2000-05-17 0 9.050 9.050 9.100 8.650 9.300 63,500 569,677 8.9713 2.259 2.259 2.271 2.159 2.321 254,441 2.2389 -1.63%
2000-05-16 0 9.200 9.150 9.200 9.100 9.400 297,000 2,740,050 9.2258 2.296 2.284 2.296 2.271 2.346 1,190,063 2.3024 -2.13%
2000-05-15 0 9.400 9.400 9.500 9.200 9.400 183,441 1,682,638 9.1726 2.346 2.346 2.371 2.296 2.346 735,038 2.2892 3.30%
2000-05-12 0 9.100 9.050 9.150 9.000 9.550 197,500 1,804,800 9.1382 2.271 2.259 2.284 2.246 2.383 791,372 2.2806 -4.71%
2000-05-10 0 9.550 9.500 9.550 9.500 9.550 408,401 3,882,409 9.5064 2.383 2.371 2.383 2.371 2.383 1,636,441 2.3725 -1.04%
2000-05-09 0 9.650 9.550 9.650 9.500 9.700 404,000 3,847,158 9.5227 2.408 2.383 2.408 2.371 2.421 1,618,807 2.3765 -1.53%
2000-05-08 0 9.800 9.750 9.800 9.650 9.850 262,000 2,556,675 9.7583 2.446 2.433 2.446 2.408 2.458 1,049,820 2.4353 2.62%
2000-05-05 0 9.550 9.500 9.600 9.500 9.600 344,100 3,281,146 9.5354 2.383 2.371 2.396 2.371 2.396 1,378,791 2.3797 -0.52%
2000-05-04 0 9.600 9.550 9.600 9.500 9.600 434,000 4,196,100 9.6684 2.396 2.383 2.396 2.371 2.396 1,739,015 2.4129 -2.54%
2000-05-03 0 9.850 9.650 9.850 9.550 9.850 975,500 9,519,200 9.7583 2.458 2.408 2.458 2.383 2.458 3,908,777 2.4353 2.07%
2000-05-02 0 9.650 9.550 9.650 9.550 9.800 974,500 9,487,225 9.7355 2.408 2.383 2.408 2.383 2.446 3,904,770 2.4297 0.52%
2000-04-28 0 9.600 9.550 9.600 9.550 9.800 996,500 9,654,525 9.6884 2.396 2.383 2.396 2.383 2.446 3,992,923 2.4179 0.00%
2000-04-27 0 9.600 9.550 9.600 9.500 9.600 134,000 1,276,050 9.5228 2.396 2.383 2.396 2.371 2.396 536,931 2.3766 0.00%
2000-04-26 0 9.600 9.550 9.600 9.500 9.600 632,740 6,067,583 9.5894 2.396 2.383 2.396 2.371 2.396 2,535,356 2.3932 0.00%
2000-04-25 0 9.600 9.550 9.600 9.550 9.700 78,000 750,250 9.6186 2.396 2.383 2.396 2.383 2.421 312,542 2.4005 -0.52%
2000-04-20 0 9.650 9.550 9.650 9.550 9.650 13,000 124,350 9.5654 2.408 2.383 2.408 2.383 2.408 52,090 2.3872 -1.03%
2000-04-19 0 9.750 9.550 9.750 9.550 9.800 394,333 3,854,680 9.7752 2.433 2.383 2.433 2.383 2.446 1,580,072 2.4396 2.63%
2000-04-18 0 9.500 9.500 9.750 9.500 9.850 177,000 1,722,800 9.7333 2.371 2.371 2.433 2.371 2.458 709,230 2.4291 -1.04%
2000-04-17 0 9.600 9.500 9.800 9.200 9.650 418,500 3,922,350 9.3724 2.396 2.371 2.446 2.296 2.408 1,676,907 2.3390 -3.52%
2000-04-14 0 9.950 9.850 9.900 9.750 10.00 1,137,000 11,241,525 9.8870 2.483 2.458 2.471 2.433 2.496 4,555,899 2.4675 2.05%
2000-04-13 0 9.750 9.650 9.750 9.500 9.750 12,627,000 128,625,975 10.187 2.433 2.408 2.433 2.371 2.433 50,595,724 2.5422 1.56%
2000-04-12 0 9.600 9.550 9.750 9.500 9.700 13,916,000 141,998,200 10.204 2.396 2.383 2.433 2.371 2.421 55,760,680 2.5466 0.52%
2000-04-11 0 9.550 9.550 9.800 9.100 9.650 1,620,000 15,433,350 9.5268 2.383 2.383 2.446 2.271 2.408 6,491,255 2.3776 3.80%
2000-04-10 0 9.200 9.200 9.400 9.200 9.500 470,347 4,405,164 9.3658 2.296 2.296 2.346 2.296 2.371 1,884,656 2.3374 -2.13%
2000-04-07 0 9.400 9.400 - 9.250 9.400 115,000 1,071,050 9.3135 2.346 2.346 - 2.308 2.346 460,799 2.3243 1.08%
2000-04-06 0 9.300 9.250 9.400 9.250 9.400 59,500 555,050 9.3286 2.321 2.308 2.346 2.308 2.346 238,413 2.3281 0.00%
2000-04-05 0 9.300 9.150 9.300 9.050 9.500 704,500 6,492,300 9.2155 2.321 2.284 2.321 2.259 2.371 2,822,894 2.2999 -2.11%
2000-04-03 0 9.500 9.450 9.500 9.500 9.800 233,000 2,227,195 9.5588 2.371 2.358 2.371 2.371 2.446 933,619 2.3856 -3.06%
2000-03-31 0 9.800 9.700 9.800 9.700 10.10 1,667,500 16,582,825 9.9447 2.446 2.421 2.446 2.421 2.521 6,681,585 2.4819 1.03%
2000-03-30 0 9.700 9.650 9.700 9.550 9.700 373,204 3,612,907 9.6808 2.421 2.408 2.421 2.383 2.421 1,495,409 2.4160 1.04%
2000-03-29 0 9.800 9.750 9.800 9.700 9.850 560,000 5,493,550 9.8099 2.396 2.384 2.396 2.371 2.408 2,290,638 2.3983 0.51%
2000-03-28 0 9.750 9.750 9.800 9.650 9.850 1,242,500 12,112,425 9.7484 2.384 2.384 2.396 2.359 2.408 5,082,354 2.3832 1.04%
2000-03-27 0 9.650 9.550 9.700 9.100 9.900 520,519 4,983,614 9.5743 2.359 2.335 2.371 2.225 2.420 2,129,144 2.3407 7.82%
2000-03-24 0 8.950 8.850 9.000 8.850 9.000 231,500 2,058,021 8.8899 2.188 2.164 2.200 2.164 2.200 946,933 2.1734 -0.56%
2000-03-23 0 9.000 8.950 9.000 8.900 9.050 239,500 2,155,390 8.9995 2.200 2.188 2.200 2.176 2.212 979,657 2.2001 -1.10%
2000-03-22 0 9.100 8.700 9.100 8.900 9.250 396,200 3,614,650 9.1233 2.225 2.127 2.225 2.176 2.261 1,620,627 2.2304 1.68%
2000-03-21 0 8.950 8.950 9.000 8.950 9.000 183,500 1,642,875 8.9530 2.188 2.188 2.200 2.188 2.200 750,593 2.1888 2.29%
2000-03-20 0 8.750 8.750 9.000 8.750 9.000 133,000 1,185,000 8.9098 2.139 2.139 2.200 2.139 2.200 544,027 2.1782 -2.78%
2000-03-17 0 9.000 8.950 9.000 8.900 9.000 850,196 7,673,248 9.0253 2.200 2.188 2.200 2.176 2.200 3,477,663 2.2064 2.27%
2000-03-16 0 8.800 8.800 9.050 8.800 9.300 179,500 1,640,674 9.1402 2.151 2.151 2.212 2.151 2.274 734,231 2.2345 -4.35%
2000-03-15 0 9.200 9.100 9.250 9.150 9.200 228,000 2,093,300 9.1811 2.249 2.225 2.261 2.237 2.249 932,617 2.2445 -1.08%
2000-03-14 0 9.300 9.200 9.350 8.950 9.350 286,556 2,619,612 9.1417 2.274 2.249 2.286 2.188 2.286 1,172,136 2.2349 2.76%
2000-03-13 0 9.050 9.050 9.250 9.000 9.600 84,500 795,975 9.4198 2.212 2.212 2.261 2.200 2.347 345,641 2.3029 -5.24%
2000-03-10 0 9.550 9.550 9.650 9.550 9.700 268,000 2,574,675 9.6070 2.335 2.335 2.359 2.335 2.371 1,096,234 2.3487 -0.52%
2000-03-09 0 9.600 9.600 9.700 9.500 9.800 330,500 3,190,950 9.6549 2.347 2.347 2.371 2.322 2.396 1,351,886 2.3604 -1.03%
2000-03-08 0 9.700 9.700 9.800 9.600 9.800 351,000 3,421,250 9.7472 2.371 2.371 2.396 2.347 2.396 1,435,739 2.3829 -1.02%
2000-03-07 0 9.800 9.600 9.800 9.600 10.00 26,500 261,900 9.8830 2.396 2.347 2.396 2.347 2.445 108,396 2.4161 -2.49%
2000-03-06 0 10.05 10.00 10.05 10.00 10.30 277,000 2,796,525 10.096 2.457 2.445 2.457 2.445 2.518 1,133,048 2.4681 1.01%
2000-03-03 0 9.950 9.850 9.950 9.500 10.10 1,126,500 11,106,126 9.8590 2.433 2.408 2.433 2.322 2.469 4,607,864 2.4103 4.74%
2000-03-02 0 9.500 9.500 9.550 9.500 9.850 124,000 1,190,125 9.5978 2.322 2.322 2.335 2.322 2.408 507,213 2.3464 0.00%
2000-03-01 0 9.500 9.500 9.750 9.500 9.700 1,108,100 10,485,988 9.4630 2.322 2.322 2.384 2.322 2.371 4,532,600 2.3135 1.60%
2000-02-29 0 9.350 9.300 9.350 9.200 9.400 1,155,000 10,738,675 9.2976 2.286 2.274 2.286 2.249 2.298 4,724,441 2.2730 1.63%
2000-02-28 0 9.200 9.150 9.200 9.000 9.550 827,500 7,631,150 9.2219 2.249 2.237 2.249 2.200 2.335 3,384,827 2.2545 -2.65%
2000-02-25 0 9.450 9.350 9.400 9.300 10.10 716,000 6,854,550 9.5734 2.310 2.286 2.298 2.274 2.469 2,928,745 2.3404 -6.44%
2000-02-24 0 10.10 10.10 10.15 9.700 10.30 1,123,404 11,317,859 10.075 2.469 2.469 2.481 2.371 2.518 4,595,200 2.4630 5.21%
2000-02-23 0 9.600 9.550 9.600 8.900 9.650 810,000 7,596,300 9.3781 2.347 2.335 2.347 2.176 2.359 3,313,245 2.2927 6.67%
2000-02-22 0 9.000 8.950 9.050 8.550 9.000 300,500 2,625,275 8.7364 2.200 2.188 2.212 2.090 2.200 1,229,173 2.1358 3.45%
2000-02-21 0 8.700 8.700 8.750 8.600 9.100 1,176,000 10,426,200 8.8658 2.127 2.127 2.139 2.102 2.225 4,810,340 2.1675 -2.79%
2000-02-18 0 8.950 8.950 9.100 8.950 9.250 848,000 7,756,190 9.1465 2.188 2.188 2.225 2.188 2.261 3,468,681 2.2361 -3.24%
2000-02-17 0 9.250 9.250 9.300 9.100 9.400 838,000 7,661,060 9.1421 2.261 2.261 2.274 2.225 2.298 3,427,777 2.2350 3.35%
2000-02-16 0 8.950 8.900 8.950 8.600 8.950 486,500 4,267,250 8.7713 2.188 2.176 2.188 2.102 2.188 1,989,992 2.1444 5.29%
2000-02-15 0 8.500 8.500 8.600 8.500 8.600 1,093,500 9,356,545 8.5565 2.078 2.078 2.102 2.078 2.102 4,472,880 2.0918 -0.58%
2000-02-14 0 8.550 8.550 8.650 8.550 8.800 654,000 5,765,717 8.8161 2.090 2.090 2.115 2.090 2.151 2,675,138 2.1553 -3.93%
2000-02-11 0 8.900 8.900 9.050 8.700 9.000 437,333 3,875,331 8.8613 2.176 2.176 2.212 2.127 2.200 1,788,878 2.1663 2.89%
2000-02-10 0 8.650 8.450 8.700 8.400 8.900 315,500 2,706,125 8.5773 2.115 2.066 2.127 2.054 2.176 1,290,529 2.0969 -2.26%
2000-02-09 0 8.850 8.800 8.850 8.650 8.900 498,500 4,391,566 8.8096 2.164 2.151 2.164 2.115 2.176 2,039,077 2.1537 0.00%
2000-02-08 0 8.850 8.800 8.850 8.650 8.900 57,500 505,300 8.7878 2.164 2.151 2.164 2.115 2.176 235,199 2.1484 0.00%
2000-02-03 0 8.850 8.800 8.850 8.800 9.000 497,500 4,404,100 8.8525 2.164 2.151 2.164 2.151 2.200 2,034,987 2.1642 -0.56%
2000-02-02 0 8.900 8.900 9.000 8.700 9.100 602,000 5,341,396 8.8728 2.176 2.176 2.200 2.127 2.225 2,462,436 2.1692 4.71%
2000-02-01 0 8.500 8.500 8.900 8.500 9.200 1,270,000 11,542,875 9.0889 2.078 2.078 2.176 2.078 2.249 5,194,840 2.2220 -6.59%
2000-01-31 0 9.100 9.100 9.150 8.900 9.150 821,000 7,469,450 9.0980 2.225 2.225 2.237 2.176 2.237 3,358,239 2.2242 -2.67%
2000-01-28 0 9.350 9.300 9.400 8.800 9.350 1,224,500 11,109,800 9.0729 2.286 2.274 2.298 2.151 2.286 5,008,726 2.2181 6.25%
2000-01-27 0 8.800 8.700 8.800 8.700 8.950 882,500 7,801,300 8.8400 2.151 2.127 2.151 2.127 2.188 3,609,800 2.1611 0.57%
2000-01-26 0 8.750 8.750 8.800 8.700 9.000 848,857 7,496,326 8.8311 2.139 2.139 2.151 2.127 2.200 3,472,186 2.1590 1.16%
2000-01-25 0 8.650 8.600 8.650 8.400 8.750 490,000 4,225,075 8.6226 2.115 2.102 2.115 2.054 2.139 2,004,308 2.1080 1.17%
2000-01-24 0 8.550 8.550 8.600 8.500 8.800 433,500 3,749,950 8.6504 2.090 2.090 2.102 2.078 2.151 1,773,199 2.1148 -2.29%
2000-01-21 0 8.750 8.600 8.750 8.550 8.750 591,200 5,107,530 8.6393 2.139 2.102 2.139 2.090 2.139 2,418,260 2.1121 0.57%
2000-01-20 0 8.700 8.600 8.700 8.600 8.900 694,500 6,066,400 8.7349 2.127 2.102 2.127 2.102 2.176 2,840,800 2.1355 -1.14%
2000-01-19 0 8.800 8.750 8.800 8.750 9.000 1,719,500 15,259,300 8.8743 2.151 2.139 2.151 2.139 2.200 7,033,487 2.1695 -2.22%
2000-01-18 0 9.000 8.950 9.000 8.800 9.200 4,358,500 39,238,575 9.0028 2.200 2.188 2.200 2.151 2.249 17,828,119 2.2009 4.65%
2000-01-17 0 8.600 8.550 8.600 8.400 9.000 1,071,000 9,224,465 8.6129 2.102 2.090 2.102 2.054 2.200 4,380,846 2.1056 -3.37%
2000-01-14 0 8.900 8.650 9.100 8.550 8.900 1,119,179 9,670,711 8.6409 2.176 2.115 2.225 2.090 2.176 4,577,918 2.1125 4.71%
2000-01-13 0 8.500 8.500 8.750 8.500 9.050 1,705,531 14,904,160 8.7387 2.078 2.078 2.139 2.078 2.212 6,976,347 2.1364 -6.08%
2000-01-12 0 9.050 9.000 9.050 9.000 9.100 509,500 4,589,325 9.0075 2.212 2.200 2.212 2.200 2.225 2,084,072 2.2021 1.12%
2000-01-11 0 8.950 8.850 8.950 8.800 9.700 1,449,500 12,949,975 8.9341 2.188 2.164 2.188 2.151 2.371 5,929,072 2.1841 -4.79%
2000-01-10 0 9.400 9.400 9.500 9.400 9.700 782,500 7,465,475 9.5405 2.298 2.298 2.322 2.298 2.371 3,200,758 2.3324 2.73%
2000-01-07 0 9.150 9.100 9.150 9.050 9.350 1,126,500 10,391,675 9.2247 2.237 2.225 2.237 2.212 2.286 4,607,864 2.2552 1.67%
2000-01-06 0 9.000 9.000 9.200 8.700 10.00 1,212,000 10,969,775 9.0510 2.200 2.200 2.249 2.127 2.445 4,957,596 2.2127 -15.09%
2000-01-05 0 10.60 - 10.65 10.50 11.00 2,855,000 30,726,875 10.762 2.591 - 2.604 2.567 2.689 11,678,165 2.6311 -7.02%
2000-01-04 0 11.40 11.35 11.45 11.20 11.45 735,500 8,312,300 11.302 2.787 2.775 2.799 2.738 2.799 3,008,508 2.7629 1.79%
2000-01-03 0 11.20 11.20 11.25 11.00 11.20 287,000 3,203,725 11.163 2.738 2.738 2.750 2.689 2.738 1,173,952 2.7290 2.75%
1999-12-30 0 10.90 10.90 11.00 10.85 10.90 192,500 2,097,700 10.897 2.665 2.665 2.689 2.653 2.665 787,407 2.6641 1.87%
1999-12-29 0 10.70 10.70 10.80 10.70 11.30 133,500 1,451,400 10.872 2.616 2.616 2.640 2.616 2.763 546,072 2.6579 -4.46%
1999-12-28 0 11.20 11.15 11.20 11.15 11.30 150,500 1,684,675 11.194 2.738 2.726 2.738 2.726 2.763 615,609 2.7366 0.00%
1999-12-24 0 11.20 11.20 11.40 10.95 11.20 234,000 2,564,800 10.961 2.738 2.738 2.787 2.677 2.738 957,160 2.6796 1.82%
1999-12-23 0 11.00 11.00 11.10 10.95 11.15 114,000 1,256,450 11.021 2.689 2.689 2.714 2.677 2.726 466,308 2.6945 0.92%
1999-12-22 0 10.90 10.80 - 10.75 10.90 474,100 5,122,710 10.805 2.665 2.640 - 2.628 2.665 1,939,271 2.6416 1.40%
1999-12-21 0 10.75 10.75 10.80 10.60 11.05 248,000 2,669,300 10.763 2.628 2.628 2.640 2.591 2.701 1,014,426 2.6313 -2.71%
1999-12-20 0 11.05 11.00 11.05 11.00 11.10 96,000 1,056,598 11.006 2.701 2.689 2.701 2.689 2.714 392,681 2.6907 0.91%
1999-12-17 0 10.95 10.95 11.00 10.80 11.10 551,000 6,048,850 10.978 2.677 2.677 2.689 2.640 2.714 2,253,824 2.6838 3.30%
1999-12-16 0 10.60 10.60 10.95 10.45 10.70 387,500 4,102,750 10.588 2.591 2.591 2.677 2.555 2.616 1,585,040 2.5884 -3.20%
1999-12-15 0 10.95 10.80 11.00 10.90 11.55 412,300 4,555,345 11.049 2.677 2.640 2.689 2.665 2.824 1,686,482 2.7011 -5.19%
1999-12-14 0 11.55 11.55 11.60 11.40 11.90 677,502 7,918,684 11.688 2.824 2.824 2.836 2.787 2.909 2,771,271 2.8574 -3.75%
1999-12-13 0 12.00 11.90 12.00 12.00 12.60 1,085,991 13,180,040 12.136 2.934 2.909 2.934 2.934 3.080 4,442,165 2.9670 -1.23%
1999-12-10 0 12.15 12.05 12.20 11.40 12.40 1,361,475 16,356,416 12.014 2.970 2.946 2.983 2.787 3.031 5,569,012 2.9370 8.97%
1999-12-09 0 11.15 11.15 11.20 11.00 11.25 525,500 5,861,670 11.154 2.726 2.726 2.738 2.689 2.750 2,149,519 2.7270 0.00%
1999-12-08 0 11.15 11.15 11.20 11.10 11.45 765,959 8,655,874 11.301 2.726 2.726 2.738 2.714 2.799 3,133,098 2.7627 -0.89%
1999-12-07 0 11.25 11.20 11.30 10.95 11.60 831,000 9,317,500 11.212 2.750 2.738 2.763 2.677 2.836 3,399,144 2.7411 -3.02%
1999-12-06 0 11.60 11.50 11.70 11.05 11.60 1,806,469 20,544,434 11.373 2.836 2.811 2.860 2.701 2.836 7,389,227 2.7803 6.91%
1999-12-03 0 10.85 10.85 11.00 10.80 11.20 1,609,704 17,703,442 10.998 2.653 2.653 2.689 2.640 2.738 6,584,374 2.6887 1.40%
1999-12-02 0 10.70 10.65 10.70 10.50 10.80 567,500 6,018,000 10.604 2.616 2.604 2.616 2.567 2.640 2,321,316 2.5925 1.42%
1999-12-01 0 10.55 10.50 10.60 9.500 10.65 1,321,000 13,636,300 10.323 2.579 2.567 2.591 2.322 2.604 5,403,452 2.5236 14.05%
1999-11-30 0 9.250 9.250 9.350 9.200 9.650 884,000 8,276,800 9.3629 2.261 2.261 2.286 2.249 2.359 3,615,936 2.2890 -4.15%
1999-11-29 0 9.650 9.650 9.700 9.650 10.00 415,000 4,050,675 9.7607 2.359 2.359 2.371 2.359 2.445 1,697,527 2.3862 -3.02%
1999-11-26 0 9.950 9.950 10.00 9.900 10.20 528,847 5,274,995 9.9745 2.433 2.433 2.445 2.420 2.494 2,163,209 2.4385 -4.33%
1999-11-25 0 10.40 10.10 10.40 9.600 11.00 1,305,252 13,230,843 10.137 2.543 2.469 2.543 2.347 2.689 5,339,036 2.4781 -3.70%
1999-11-24 0 10.80 10.75 10.80 10.30 10.80 2,872,500 30,299,870 10.548 2.640 2.628 2.640 2.518 2.640 11,749,747 2.5788 2.86%
1999-11-23 0 10.50 10.50 10.70 9.900 10.70 3,522,940 36,357,778 10.320 2.567 2.567 2.616 2.420 2.616 14,410,323 2.5230 5.00%
1999-11-22 0 10.00 9.950 10.00 9.450 10.15 2,520,056 24,890,326 9.8769 2.445 2.433 2.445 2.310 2.481 10,308,101 2.4146 3.09%
1999-11-19 0 9.700 9.700 9.800 8.100 10.05 3,777,500 35,915,350 9.5077 2.371 2.371 2.396 1.980 2.457 15,451,582 2.3244 20.50%
1999-11-18 0 8.050 8.000 8.100 7.850 8.100 613,000 4,909,250 8.0086 1.968 1.956 1.980 1.919 1.980 2,507,431 1.9579 0.63%
1999-11-17 0 8.000 8.000 8.050 8.000 8.250 920,292 7,405,778 8.0472 1.956 1.956 1.968 1.956 2.017 3,764,386 1.9673 1.91%
1999-11-16 0 7.850 7.750 7.850 7.650 8.000 1,419,500 10,967,275 7.7262 1.919 1.895 1.919 1.870 1.956 5,806,359 1.8888 2.61%
1999-11-15 0 7.650 7.650 7.700 7.450 7.900 1,639,000 12,471,075 7.6090 1.870 1.870 1.882 1.821 1.931 6,704,207 1.8602 -1.29%
1999-11-12 0 7.750 7.650 7.750 7.550 7.800 172,000 1,316,825 7.6560 1.895 1.870 1.895 1.846 1.907 703,553 1.8717 0.00%
1999-11-11 0 7.750 7.650 7.750 7.550 8.050 636,000 4,929,200 7.7503 1.895 1.870 1.895 1.846 1.968 2,601,511 1.8947 -2.52%
1999-11-10 0 7.950 7.900 7.950 7.700 8.000 300,000 2,370,100 7.9003 1.944 1.931 1.944 1.882 1.956 1,227,128 1.9314 3.92%
1999-11-09 0 7.650 7.650 7.750 7.600 7.900 223,000 1,721,399 7.7193 1.870 1.870 1.895 1.858 1.931 912,165 1.8872 -4.37%
1999-11-08 0 8.000 7.650 8.000 7.700 8.100 1,062,500 8,455,143 7.9578 1.956 1.870 1.956 1.882 1.980 4,346,077 1.9455 -0.62%
1999-11-05 0 8.050 8.050 8.100 7.850 8.050 502,905 3,996,035 7.9459 1.968 1.968 1.980 1.919 1.968 2,057,095 1.9426 2.55%
1999-11-04 0 7.850 7.850 7.900 7.700 7.900 195,000 1,518,725 7.7883 1.919 1.919 1.931 1.882 1.931 797,633 1.9040 3.29%
1999-11-03 0 7.600 7.600 7.800 7.550 7.600 60,500 456,800 7.5504 1.858 1.858 1.907 1.846 1.858 247,471 1.8459 1.33%
1999-11-02 0 7.500 7.500 7.600 7.500 7.650 719,399 5,434,765 7.5546 1.834 1.834 1.858 1.834 1.870 2,942,648 1.8469 -1.32%
1999-11-01 0 7.600 7.600 7.650 7.600 7.850 263,000 2,023,775 7.6950 1.858 1.858 1.870 1.858 1.919 1,075,782 1.8812 -1.30%
1999-10-29 0 7.700 7.650 7.700 7.600 7.900 304,000 2,340,800 7.7000 1.882 1.870 1.882 1.858 1.931 1,243,489 1.8824 2.67%
1999-10-28 0 7.500 7.500 7.550 7.450 7.700 513,000 3,871,950 7.5477 1.834 1.834 1.846 1.821 1.882 2,098,388 1.8452 0.00%
1999-10-27 0 7.500 7.500 7.550 7.400 7.750 655,000 4,946,150 7.5514 1.834 1.834 1.846 1.809 1.895 2,679,229 1.8461 -3.23%
1999-10-26 0 7.750 7.700 7.750 7.600 7.900 535,000 4,145,100 7.7479 1.895 1.882 1.895 1.858 1.931 2,188,378 1.8941 1.97%
1999-10-25 0 7.600 7.550 7.650 7.500 7.850 3,048,927 23,155,095 7.5945 1.858 1.846 1.870 1.834 1.919 12,471,409 1.8567 2.70%
1999-10-22 0 7.400 7.400 7.450 7.150 7.450 1,127,500 8,163,375 7.2402 1.809 1.809 1.821 1.748 1.821 4,611,955 1.7700 2.78%
1999-10-21 0 7.200 7.200 7.250 7.200 7.300 848,506 6,153,517 7.2522 1.760 1.760 1.772 1.760 1.785 3,470,751 1.7730 -0.69%
1999-10-20 0 7.250 7.200 7.250 7.150 7.450 1,116,000 8,155,075 7.3074 1.772 1.760 1.772 1.748 1.821 4,564,915 1.7865 2.11%
1999-10-19 0 7.100 7.050 7.100 7.000 7.600 778,300 5,562,370 7.1468 1.736 1.724 1.736 1.711 1.858 3,183,578 1.7472 -8.39%
1999-10-15 0 7.750 7.700 7.800 7.750 7.800 415,500 3,230,900 7.7759 1.895 1.882 1.907 1.895 1.907 1,699,572 1.9010 -2.52%
1999-10-14 0 7.950 7.900 7.950 7.700 8.050 988,000 7,843,075 7.9383 1.944 1.931 1.944 1.882 1.968 4,041,340 1.9407 2.58%
1999-10-13 0 7.750 7.750 7.800 7.700 8.150 1,435,468 11,247,137 7.8352 1.895 1.895 1.907 1.882 1.992 5,871,675 1.9155 -7.19%
1999-10-12 0 8.350 8.350 8.400 8.350 8.450 201,500 1,683,375 8.3542 2.041 2.041 2.054 2.041 2.066 824,221 2.0424 -0.60%
1999-10-11 0 8.400 8.400 8.600 8.400 8.800 379,000 3,249,075 8.5728 2.054 2.054 2.102 2.054 2.151 1,550,271 2.0958 -2.33%
1999-10-08 0 8.600 8.800 8.900 8.600 9.000 232,000 2,073,550 8.9377 2.102 2.151 2.176 2.102 2.200 948,979 2.1850 -4.44%
1999-10-07 0 9.000 9.000 9.050 8.850 9.050 384,500 3,477,500 9.0442 2.200 2.200 2.212 2.164 2.212 1,572,769 2.2111 0.00%
1999-10-06 0 9.000 8.950 9.200 8.950 9.350 757,103 6,861,014 9.0622 2.200 2.188 2.249 2.188 2.286 3,096,873 2.2155 2.27%
1999-10-05 0 8.800 8.900 8.950 8.400 8.950 816,500 7,210,500 8.8310 2.151 2.176 2.188 2.054 2.188 3,339,832 2.1589 4.76%
1999-10-04 0 8.400 8.400 - 8.200 8.450 717,500 5,952,122 8.2956 2.054 2.054 - 2.005 2.066 2,934,880 2.0281 2.44%
1999-09-30 0 8.200 8.150 8.200 8.100 8.300 632,426 5,197,851 8.2189 2.005 1.992 2.005 1.980 2.029 2,586,891 2.0093 0.61%
1999-09-29 0 8.150 8.150 8.400 8.050 8.300 794,000 6,461,400 8.1378 1.992 1.992 2.054 1.968 2.029 3,247,798 1.9895 0.00%
1999-09-28 0 8.150 8.100 8.150 8.100 8.300 274,000 2,236,400 8.1620 1.992 1.980 1.992 1.980 2.029 1,120,777 1.9954 -0.61%
1999-09-27 0 8.200 8.200 8.300 8.100 8.500 457,500 3,754,125 8.2057 2.005 2.005 2.029 1.980 2.078 1,871,370 2.0061 -3.53%
1999-09-24 0 8.500 8.250 8.500 8.200 8.500 584,491 4,894,977 8.3748 2.078 2.017 2.078 2.005 2.078 2,390,817 2.0474 1.19%
1999-09-23 0 8.400 8.350 8.400 8.350 8.400 407,608 3,422,770 8.3972 2.054 2.041 2.054 2.041 2.054 1,667,290 2.0529 0.00%
1999-09-22 0 8.400 8.400 8.500 8.400 8.800 1,629,300 13,889,885 8.5251 2.054 2.054 2.078 2.054 2.151 6,664,530 2.0842 -4.00%
1999-09-21 0 8.750 8.700 8.800 8.750 9.000 866,500 7,662,925 8.8435 2.139 2.127 2.151 2.139 2.200 3,544,354 2.1620 -2.78%
1999-09-20 0 9.000 8.900 9.000 8.950 9.250 944,000 8,584,280 9.0935 2.200 2.176 2.200 2.188 2.261 3,861,362 2.2231 -1.64%
1999-09-17 0 9.150 9.150 9.300 9.150 9.450 511,000 4,762,325 9.3196 2.237 2.237 2.274 2.237 2.310 2,090,207 2.2784 -1.08%
1999-09-15 0 9.250 9.200 9.250 9.150 9.600 769,437 7,225,533 9.3907 2.261 2.249 2.261 2.237 2.347 3,147,325 2.2958 -2.12%
1999-09-14 0 9.450 9.400 9.500 9.250 9.800 942,661 8,933,306 9.4767 2.310 2.298 2.322 2.261 2.396 3,855,885 2.3168 -4.55%
1999-09-13 0 9.900 9.850 9.900 9.800 10.10 867,000 8,625,275 9.9484 2.420 2.408 2.420 2.396 2.469 3,546,399 2.4321 -1.00%
1999-09-10 0 10.00 10.00 10.05 9.950 10.00 682,794 6,826,102 9.9973 2.445 2.445 2.457 2.433 2.445 2,792,918 2.4441 1.01%
1999-09-09 0 9.900 9.900 10.00 9.900 10.00 380,500 3,795,825 9.9759 2.420 2.420 2.445 2.420 2.445 1,556,407 2.4388 -1.00%
1999-09-08 0 10.00 9.800 10.00 10.00 10.10 250,500 2,511,000 10.024 2.445 2.396 2.445 2.445 2.469 1,024,652 2.4506 0.00%
1999-09-07 0 10.00 10.00 10.10 9.700 10.20 226,000 2,254,000 9.9735 2.445 2.445 2.469 2.371 2.494 924,436 2.4382 -1.96%
1999-09-06 0 10.20 - 10.20 10.15 10.35 407,899 4,168,550 10.220 2.494 - 2.494 2.481 2.530 1,668,480 2.4984 -0.49%
1999-09-03 0 10.25 10.10 10.30 9.950 10.25 357,000 3,583,800 10.039 2.506 2.469 2.518 2.433 2.506 1,460,282 2.4542 3.02%
1999-09-02 0 9.950 9.800 10.00 9.950 10.80 1,148,500 11,580,100 10.083 2.433 2.396 2.445 2.433 2.640 4,697,854 2.4650 -0.50%
1999-09-01 0 10.00 9.850 10.00 9.700 10.00 314,700 3,104,455 9.8648 2.445 2.408 2.445 2.371 2.445 1,287,257 2.4117 3.09%
1999-08-31 0 9.700 9.550 9.950 9.700 9.900 200,000 1,957,900 9.7895 2.371 2.335 2.433 2.371 2.420 818,085 2.3933 -2.02%
1999-08-30 0 9.900 9.900 10.00 9.900 10.00 757,000 7,567,275 9.9964 2.420 2.420 2.445 2.420 2.445 3,096,452 2.4439 -1.00%
1999-08-27 0 10.00 9.850 10.00 9.950 10.00 193,571 1,931,560 9.9786 2.445 2.408 2.445 2.433 2.445 791,788 2.4395 0.50%
1999-08-26 0 9.950 9.800 9.950 9.800 10.00 121,500 1,205,000 9.9177 2.433 2.396 2.433 2.396 2.445 496,987 2.4246 -0.50%
1999-08-25 0 10.00 10.00 10.05 9.950 10.15 209,000 2,088,450 9.9926 2.445 2.445 2.457 2.433 2.481 854,899 2.4429 -3.38%
1999-08-24 0 10.35 10.30 10.35 10.25 10.50 872,000 8,996,225 10.317 2.530 2.518 2.530 2.506 2.567 3,566,851 2.5222 4.02%
1999-08-23 0 9.950 9.800 9.950 9.850 10.00 212,500 2,109,600 9.9275 2.433 2.396 2.433 2.408 2.445 869,215 2.4270 1.02%
1999-08-20 0 10.05 10.05 10.10 10.00 10.10 412,500 4,156,450 10.076 2.408 2.408 2.420 2.396 2.420 1,721,560 2.4144 -0.50%
1999-08-19 0 10.10 10.05 10.10 9.950 10.10 1,025,500 10,251,350 9.9964 2.420 2.408 2.420 2.384 2.420 4,279,903 2.3952 2.02%
1999-08-18 0 9.900 9.850 9.950 9.700 10.00 270,500 2,675,800 9.8921 2.372 2.360 2.384 2.324 2.396 1,128,926 2.3702 2.59%
1999-08-17 0 9.650 9.550 9.650 9.500 10.00 22,000 210,800 9.5818 2.312 2.288 2.312 2.276 2.396 91,817 2.2959 0.52%
1999-08-16 0 9.600 9.500 9.600 9.300 9.650 180,000 1,712,100 9.5117 2.300 2.276 2.300 2.228 2.312 751,226 2.2791 3.23%
1999-08-13 0 9.300 9.300 9.350 9.150 9.250 112,000 1,028,575 9.1837 2.228 2.228 2.240 2.192 2.216 467,430 2.2005 2.20%
1999-08-12 0 9.100 9.100 9.150 9.000 9.350 486,000 4,435,650 9.1269 2.180 2.180 2.192 2.156 2.240 2,028,311 2.1869 2.82%
1999-08-11 0 8.850 8.850 8.900 8.850 9.300 792,000 7,162,675 9.0438 2.121 2.121 2.133 2.121 2.228 3,305,396 2.1670 -4.84%
1999-08-10 0 9.300 9.250 9.350 9.050 9.700 360,000 3,414,075 9.4835 2.228 2.216 2.240 2.168 2.324 1,502,453 2.2723 -2.11%
1999-08-09 0 9.500 9.400 9.600 9.300 9.700 150,000 1,404,950 9.3663 2.276 2.252 2.300 2.228 2.324 626,022 2.2443 2.15%
1999-08-06 0 9.300 9.250 9.300 9.000 9.700 723,500 6,708,225 9.2719 2.228 2.216 2.228 2.156 2.324 3,019,513 2.2216 -3.63%
1999-08-05 0 9.650 9.550 9.650 9.550 9.750 357,000 3,439,150 9.6335 2.312 2.288 2.312 2.288 2.336 1,489,932 2.3083 -1.03%
1999-08-04 0 9.750 9.700 9.750 9.700 10.10 432,000 4,276,425 9.8991 2.336 2.324 2.336 2.324 2.420 1,802,943 2.3719 -3.94%
1999-08-03 0 10.15 10.00 10.20 9.950 10.20 1,176,753 11,792,617 10.021 2.432 2.396 2.444 2.384 2.444 4,911,155 2.4012 0.50%
1999-08-02 0 10.10 10.05 10.15 9.950 10.30 1,169,155 11,726,488 10.030 2.420 2.408 2.432 2.384 2.468 4,879,445 2.4032 1.00%
1999-07-30 0 10.00 9.950 10.00 9.500 10.00 299,000 2,949,950 9.8661 2.396 2.384 2.396 2.276 2.396 1,247,870 2.3640 0.50%
1999-07-29 0 9.950 9.950 10.00 9.450 10.05 453,500 4,495,125 9.9121 2.384 2.384 2.396 2.264 2.408 1,892,673 2.3750 4.74%
1999-07-28 0 9.500 9.450 9.500 9.500 10.00 367,000 3,587,000 9.7738 2.276 2.264 2.276 2.276 2.396 1,531,667 2.3419 -4.04%
1999-07-27 0 9.900 9.900 9.950 9.300 9.900 103,000 991,900 9.6301 2.372 2.372 2.384 2.228 2.372 429,868 2.3075 5.32%
1999-07-26 0 9.400 9.350 9.500 9.350 9.700 136,151 1,298,397 9.5364 2.252 2.240 2.276 2.240 2.324 568,223 2.2850 -4.08%
1999-07-23 0 9.800 9.700 9.800 9.650 9.900 383,500 3,734,148 9.7370 2.348 2.324 2.348 2.312 2.372 1,600,529 2.3331 -2.00%
1999-07-22 0 10.00 9.950 10.00 9.900 10.30 400,000 4,018,125 10.045 2.396 2.384 2.396 2.372 2.468 1,669,392 2.4069 0.50%
1999-07-21 0 9.950 9.950 10.00 9.850 10.00 486,582 4,829,670 9.9257 2.384 2.384 2.396 2.360 2.396 2,030,740 2.3783 -1.97%
1999-07-20 0 10.15 10.15 10.25 10.15 10.40 346,500 3,567,200 10.295 2.432 2.432 2.456 2.432 2.492 1,446,111 2.4668 -0.98%
1999-07-19 0 10.25 10.25 10.35 10.20 10.50 345,500 3,564,075 10.316 2.456 2.456 2.480 2.444 2.516 1,441,937 2.4717 -2.84%
1999-07-16 0 10.55 10.50 10.55 10.50 10.80 446,500 4,737,700 10.611 2.528 2.516 2.528 2.516 2.588 1,863,459 2.5424 -1.86%
1999-07-15 0 10.75 10.75 10.80 10.65 10.85 298,000 3,201,825 10.744 2.576 2.576 2.588 2.552 2.600 1,243,697 2.5744 0.94%
1999-07-14 0 10.65 10.60 10.70 10.40 10.90 699,100 7,410,860 10.601 2.552 2.540 2.564 2.492 2.612 2,917,680 2.5400 -0.93%
1999-07-13 0 10.75 10.75 10.85 10.60 11.05 483,000 5,205,025 10.776 2.576 2.576 2.600 2.540 2.648 2,015,791 2.5821 -1.38%
1999-07-12 0 10.90 10.80 10.90 10.90 11.50 505,500 5,707,000 11.290 2.612 2.588 2.612 2.612 2.755 2,109,694 2.7051 -3.11%
1999-07-09 0 11.25 11.20 11.25 10.90 11.40 592,000 6,699,077 11.316 2.696 2.684 2.696 2.612 2.732 2,470,700 2.7114 -0.44%
1999-07-08 0 11.30 11.20 11.30 11.10 12.10 282,000 3,275,800 11.616 2.708 2.684 2.708 2.660 2.899 1,176,921 2.7834 -5.44%
1999-07-07 0 11.95 11.70 11.95 11.70 12.15 132,500 1,595,650 12.043 2.863 2.803 2.863 2.803 2.911 552,986 2.8855 -3.63%
1999-07-06 0 12.40 12.30 12.45 12.15 12.40 2,226,000 27,223,425 12.230 2.971 2.947 2.983 2.911 2.971 9,290,166 2.9303 2.48%
1999-07-05 0 12.10 12.05 12.10 11.90 12.55 2,165,500 26,592,800 12.280 2.899 2.887 2.899 2.851 3.007 9,037,670 2.9424 2.98%
1999-07-02 0 11.75 11.80 11.90 10.70 11.80 2,929,500 32,301,765 11.026 2.815 2.827 2.851 2.564 2.827 12,226,209 2.6420 14.63%
1999-06-30 0 10.25 10.20 10.25 10.20 10.75 1,820,393 19,238,898 10.569 2.456 2.444 2.456 2.444 2.576 7,597,373 2.5323 -1.44%
1999-06-29 0 10.40 10.45 10.55 10.25 10.60 1,575,995 16,456,450 10.442 2.492 2.504 2.528 2.456 2.540 6,577,383 2.5020 2.97%
1999-06-28 0 10.10 10.10 10.20 10.00 10.40 1,132,000 11,617,340 10.263 2.420 2.420 2.444 2.396 2.492 4,724,379 2.4590 -2.88%
1999-06-25 0 10.40 10.20 10.40 10.35 10.70 3,001,000 31,496,075 10.495 2.492 2.444 2.492 2.480 2.564 12,524,613 2.5147 -2.80%
1999-06-24 0 10.70 10.70 10.75 10.35 10.70 1,093,500 11,594,800 10.603 2.564 2.564 2.576 2.480 2.564 4,563,700 2.5407 0.00%
1999-06-23 0 10.70 10.55 10.70 10.35 10.95 2,217,500 23,588,275 10.637 2.564 2.528 2.564 2.480 2.624 9,254,691 2.5488 0.47%
1999-06-22 0 10.65 10.60 10.65 9.500 10.65 5,740,675 58,527,150 10.195 2.552 2.540 2.552 2.276 2.552 23,958,591 2.4428 13.30%
1999-06-21 0 9.400 9.400 9.450 9.300 9.450 2,685,900 25,191,875 9.3793 2.252 2.252 2.264 2.228 2.264 11,209,549 2.2474 5.62%
1999-06-17 0 8.900 8.900 8.950 8.800 9.100 652,500 5,808,975 8.9026 2.133 2.133 2.144 2.109 2.180 2,723,196 2.1331 0.56%
1999-06-16 0 8.850 8.850 8.900 8.800 9.050 704,000 6,301,225 8.9506 2.121 2.121 2.133 2.109 2.168 2,938,130 2.1446 0.00%
1999-06-15 0 8.850 8.800 8.900 8.750 9.150 1,491,000 13,296,930 8.9181 2.121 2.109 2.133 2.097 2.192 6,222,658 2.1369 1.14%
1999-06-14 0 8.750 8.650 8.750 8.550 8.800 279,500 2,416,850 8.6470 2.097 2.073 2.097 2.049 2.109 1,166,488 2.0719 0.57%
1999-06-11 0 8.700 8.650 8.700 8.650 8.800 499,573 4,358,632 8.7247 2.085 2.073 2.085 2.073 2.109 2,084,958 2.0905 0.00%
1999-06-10 0 8.700 8.650 8.700 8.650 8.900 452,500 3,961,425 8.7545 2.085 2.073 2.085 2.073 2.133 1,888,500 2.0977 1.16%
1999-06-09 0 8.600 8.600 8.650 8.600 8.700 449,000 3,882,075 8.6460 2.061 2.061 2.073 2.061 2.085 1,873,892 2.0717 -1.71%
1999-06-08 0 8.750 8.700 8.750 8.700 9.000 1,568,000 13,811,850 8.8086 2.097 2.085 2.097 2.085 2.156 6,544,016 2.1106 -1.69%
1999-06-07 0 8.900 8.800 8.900 8.600 8.900 453,000 3,989,500 8.8068 2.133 2.109 2.133 2.061 2.133 1,890,586 2.1102 5.33%
1999-06-04 0 8.450 8.450 8.500 8.400 8.800 253,000 2,157,025 8.5258 2.025 2.025 2.037 2.013 2.109 1,055,890 2.0428 -2.31%
1999-06-03 0 8.650 8.550 8.650 8.450 8.700 310,000 2,655,400 8.5658 2.073 2.049 2.073 2.025 2.085 1,293,779 2.0524 -1.14%
1999-06-02 0 8.750 8.700 8.750 8.300 8.850 1,755,000 15,115,625 8.6129 2.097 2.085 2.097 1.989 2.121 7,324,457 2.0637 4.79%
1999-06-01 0 8.350 8.300 8.350 8.000 8.350 384,500 3,158,800 8.2153 2.001 1.989 2.001 1.917 2.001 1,604,703 1.9685 1.21%
1999-05-31 0 8.250 8.200 8.250 7.900 8.250 844,000 6,824,750 8.0862 1.977 1.965 1.977 1.893 1.977 3,522,417 1.9375 3.13%
1999-05-28 0 8.000 7.900 8.000 7.650 8.000 1,048,500 8,194,075 7.8150 1.917 1.893 1.917 1.833 1.917 4,375,894 1.8725 2.56%
1999-05-27 0 7.800 7.750 7.800 7.750 7.850 828,000 6,459,675 7.8015 1.869 1.857 1.869 1.857 1.881 3,455,641 1.8693 1.30%
1999-05-26 0 7.700 7.650 7.700 7.650 7.750 649,000 4,990,275 7.6892 1.845 1.833 1.845 1.833 1.857 2,708,588 1.8424 -1.28%
1999-05-25 0 7.800 7.750 7.800 7.750 7.900 382,000 2,994,100 7.8380 1.869 1.857 1.869 1.857 1.893 1,594,269 1.8780 -1.89%
1999-05-24 0 7.950 7.900 7.950 7.650 7.950 622,000 4,835,325 7.7738 1.905 1.893 1.905 1.833 1.905 2,595,904 1.8627 3.92%
1999-05-21 0 7.650 7.650 7.700 7.550 8.050 2,631,982 20,303,155 7.7140 1.833 1.833 1.845 1.809 1.929 10,984,524 1.8483 -4.97%
1999-05-20 0 8.050 8.050 8.100 8.050 8.300 505,500 4,114,320 8.1391 1.929 1.929 1.941 1.929 1.989 2,109,694 1.9502 -3.01%
1999-05-19 0 8.300 8.250 8.300 8.150 8.500 798,000 6,577,825 8.2429 1.989 1.977 1.989 1.953 2.037 3,330,437 1.9751 -1.19%
1999-05-18 0 8.400 8.350 8.400 7.800 8.450 1,280,000 10,514,126 8.2142 2.013 2.001 2.013 1.869 2.025 5,342,054 1.9682 6.33%
1999-05-17 0 7.900 7.850 7.900 7.800 8.250 910,000 7,249,620 7.9666 1.893 1.881 1.893 1.869 1.977 3,797,867 1.9089 -4.82%
1999-05-14 0 8.300 8.300 8.450 8.300 8.550 451,000 3,814,025 8.4568 1.989 1.989 2.025 1.989 2.049 1,882,239 2.0263 0.00%
1999-05-13 0 8.300 8.200 8.350 8.200 8.750 1,111,969 9,666,302 8.6930 1.989 1.965 2.001 1.965 2.097 4,640,780 2.0829 -5.14%
1999-05-12 0 8.750 8.750 8.800 8.750 9.100 576,318 5,133,728 8.9078 2.097 2.097 2.109 2.097 2.180 2,405,252 2.1344 -0.57%
1999-05-11 0 8.800 8.750 8.850 8.650 9.100 744,175 6,593,878 8.8607 2.109 2.097 2.121 2.073 2.180 3,105,799 2.1231 -1.68%
1999-05-10 0 8.950 8.950 9.000 8.800 9.350 1,753,500 15,796,380 9.0085 2.144 2.144 2.156 2.109 2.240 7,318,197 2.1585 -4.28%
1999-05-07 0 9.350 9.350 9.400 9.250 9.800 1,684,522 15,920,137 9.4508 2.240 2.240 2.252 2.216 2.348 7,030,318 2.2645 -4.59%
1999-05-06 0 9.800 9.750 9.800 9.500 9.850 4,640,223 44,811,496 9.6572 2.348 2.336 2.348 2.276 2.360 19,365,877 2.3139 3.16%
1999-05-05 0 9.500 9.500 9.600 9.000 9.550 2,722,817 25,402,291 9.3294 2.276 2.276 2.300 2.156 2.288 11,363,622 2.2354 3.26%
1999-05-04 0 9.200 9.100 9.300 8.900 9.700 2,402,356 21,999,304 9.1574 2.204 2.180 2.228 2.133 2.324 10,026,184 2.1942 -1.08%
1999-05-03 0 9.300 9.350 9.400 8.800 9.400 3,737,003 34,099,473 9.1248 2.228 2.240 2.252 2.109 2.252 15,596,306 2.1864 7.51%
1999-04-30 0 8.650 8.650 8.700 7.800 8.650 1,908,000 15,696,625 8.2267 2.073 2.073 2.085 1.869 2.073 7,962,999 1.9712 10.90%
1999-04-29 0 7.800 7.800 7.850 7.750 7.950 1,180,500 9,289,400 7.8690 1.869 1.869 1.881 1.857 1.905 4,926,793 1.8855 -2.50%
1999-04-28 0 8.000 8.000 8.050 7.800 8.550 667,500 5,454,935 8.1722 1.917 1.917 1.929 1.869 2.049 2,785,798 1.9581 -4.19%
1999-04-27 0 8.350 8.250 8.350 8.100 8.750 718,000 5,978,450 8.3265 2.001 1.977 2.001 1.941 2.097 2,996,558 1.9951 -3.47%
1999-04-26 0 8.650 8.650 8.700 8.650 8.900 738,405 6,464,043 8.7541 2.073 2.073 2.085 2.073 2.133 3,081,718 2.0975 -0.57%
1999-04-23 0 8.700 8.650 8.700 8.700 9.450 1,668,500 15,246,550 9.1379 2.085 2.073 2.085 2.085 2.264 6,963,451 2.1895 -0.57%
1999-04-22 0 8.950 8.850 8.950 8.900 9.500 1,459,000 13,477,950 9.2378 2.097 2.073 2.097 2.085 2.225 6,228,287 2.1640 -0.56%
1999-04-21 0 9.000 8.950 9.000 9.000 9.500 1,028,500 9,427,750 9.1665 2.108 2.097 2.108 2.108 2.225 4,390,536 2.1473 -2.17%
1999-04-20 0 9.200 9.150 9.400 9.000 9.750 2,428,857 23,007,445 9.4725 2.155 2.143 2.202 2.108 2.284 10,368,483 2.2190 -6.60%
1999-04-19 0 9.850 9.800 9.950 8.300 10.25 9,179,279 88,751,353 9.6687 2.307 2.296 2.331 1.944 2.401 39,185,182 2.2649 18.67%
1999-04-16 0 8.300 8.350 8.400 7.350 8.400 17,080,500 129,740,675 7.5958 1.944 1.956 1.968 1.722 1.968 72,914,495 1.7794 14.48%
1999-04-15 0 7.250 7.250 7.300 7.000 7.250 880,500 6,270,750 7.1218 1.698 1.698 1.710 1.640 1.698 3,758,743 1.6683 2.84%
1999-04-14 0 7.050 7.050 7.100 7.000 7.400 1,823,000 13,144,925 7.2106 1.651 1.651 1.663 1.640 1.733 7,782,157 1.6891 -2.08%
1999-04-13 0 7.200 7.200 7.250 6.850 7.200 3,546,500 25,038,350 7.0600 1.687 1.687 1.698 1.605 1.687 15,139,560 1.6538 7.46%
1999-04-12 0 6.700 - 6.750 6.600 7.000 1,677,500 11,498,100 6.8543 1.570 - 1.581 1.546 1.640 7,161,035 1.6056 -4.29%
1999-04-09 0 7.000 7.000 7.050 6.950 7.100 1,440,759 10,132,586 7.0328 1.640 1.640 1.651 1.628 1.663 6,150,418 1.6475 -2.10%
1999-04-08 0 7.150 7.100 7.150 6.950 7.150 2,880,356 20,370,421 7.0722 1.675 1.663 1.675 1.628 1.675 12,295,876 1.6567 6.72%
1999-04-07 0 6.700 6.650 6.700 6.350 6.800 1,748,573 11,572,242 6.6181 1.570 1.558 1.570 1.488 1.593 7,464,437 1.5503 7.20%
1999-04-01 0 6.250 6.250 6.300 6.200 6.300 152,000 951,475 6.2597 1.464 1.464 1.476 1.452 1.476 648,869 1.4664 0.81%
1999-03-31 0 6.200 6.200 6.250 6.200 6.300 372,300 2,320,975 6.2342 1.452 1.452 1.464 1.452 1.476 1,589,302 1.4604 0.00%
1999-03-30 0 6.200 6.150 6.250 6.050 6.200 546,837 3,373,844 6.1697 1.452 1.441 1.464 1.417 1.452 2,334,378 1.4453 2.48%
1999-03-29 0 6.050 6.000 6.100 6.000 6.150 548,000 3,332,450 6.0811 1.417 1.406 1.429 1.406 1.441 2,339,343 1.4245 -1.63%
1999-03-26 0 6.150 6.150 6.200 6.100 6.250 320,000 1,974,400 6.1700 1.441 1.441 1.452 1.429 1.464 1,366,040 1.4453 -0.81%
1999-03-25 0 6.200 6.200 6.250 6.200 6.350 640,000 4,024,075 6.2876 1.452 1.452 1.464 1.452 1.488 2,732,079 1.4729 -0.80%
1999-03-24 0 6.250 6.250 6.300 6.200 6.350 975,000 6,133,500 6.2908 1.464 1.464 1.476 1.452 1.488 4,162,152 1.4736 -3.10%
1999-03-23 0 6.450 6.400 6.450 6.350 6.500 584,500 3,765,425 6.4421 1.511 1.499 1.511 1.488 1.523 2,495,157 1.5091 -2.27%
1999-03-22 0 6.600 6.550 6.600 6.200 6.650 1,903,500 12,429,550 6.5298 1.546 1.534 1.546 1.452 1.558 8,125,801 1.5296 4.76%
1999-03-19 0 6.300 6.300 6.350 6.100 6.400 3,095,840 19,250,692 6.2182 1.476 1.476 1.488 1.429 1.499 13,215,750 1.4566 5.00%
1999-03-18 0 6.000 6.000 6.050 6.000 6.250 1,587,500 9,665,364 6.0884 1.406 1.406 1.417 1.406 1.464 6,776,837 1.4262 -3.23%
1999-03-17 0 6.200 6.200 6.250 6.150 6.200 339,500 2,097,150 6.1772 1.452 1.452 1.464 1.441 1.452 1,449,283 1.4470 0.81%
1999-03-16 0 6.150 6.100 6.150 6.100 6.150 987,000 6,053,352 6.1331 1.441 1.429 1.441 1.429 1.441 4,213,378 1.4367 1.65%
1999-03-15 0 6.050 6.000 6.050 5.900 6.150 779,500 4,676,400 5.9992 1.417 1.406 1.417 1.382 1.441 3,327,587 1.4053 -1.63%
1999-03-12 0 6.150 6.050 6.100 6.050 6.400 1,337,149 8,341,022 6.2379 1.441 1.417 1.429 1.417 1.499 5,708,120 1.4613 1.65%
1999-03-11 0 6.050 6.000 6.050 5.900 6.300 2,943,000 18,053,825 6.1345 1.417 1.406 1.417 1.382 1.476 12,563,295 1.4370 0.83%
1999-03-10 0 6.000 5.950 6.000 5.600 6.100 2,409,856 14,175,797 5.8824 1.406 1.394 1.406 1.312 1.429 10,287,371 1.3780 7.14%
1999-03-09 0 5.600 5.550 5.600 5.300 5.600 2,127,500 11,656,550 5.4790 1.312 1.300 1.312 1.242 1.312 9,082,029 1.2835 7.69%
1999-03-08 0 5.200 5.150 5.200 4.900 5.250 1,767,000 9,044,713 5.1187 1.218 1.206 1.218 1.148 1.230 7,543,100 1.1991 7.77%
1999-03-05 0 4.825 4.825 4.875 4.800 4.900 210,000 1,022,250 4.8679 1.130 1.130 1.142 1.124 1.148 896,463 1.1403 -1.53%
1999-03-04 0 4.900 4.850 4.925 4.800 4.900 339,000 1,650,425 4.8685 1.148 1.136 1.154 1.124 1.148 1,447,148 1.1405 2.08%
1999-03-03 0 4.800 4.800 4.825 4.800 4.900 316,500 1,530,300 4.8351 1.124 1.124 1.130 1.124 1.148 1,351,098 1.1326 -1.03%
1999-03-02 0 4.850 4.800 4.875 4.775 5.050 413,000 2,040,875 4.9416 1.136 1.124 1.142 1.119 1.183 1,763,045 1.1576 -4.90%
1999-03-01 0 5.100 5.100 5.150 4.800 5.100 905,500 4,476,175 4.9433 1.195 1.195 1.206 1.124 1.195 3,865,465 1.1580 7.94%
1999-02-26 0 4.725 4.700 4.750 4.500 4.750 1,122,359 5,233,857 4.6633 1.107 1.101 1.113 1.054 1.113 4,791,209 1.0924 4.42%
1999-02-25 0 4.525 4.500 4.550 4.450 4.575 240,059 1,083,787 4.5147 1.060 1.054 1.066 1.042 1.072 1,024,782 1.0576 0.56%
1999-02-24 0 4.500 4.500 4.525 4.425 4.550 837,000 3,745,188 4.4745 1.054 1.054 1.060 1.037 1.066 3,573,047 1.0482 2.86%
1999-02-23 0 4.375 4.375 4.400 4.325 4.400 616,000 2,688,175 4.3639 1.025 1.025 1.031 1.013 1.031 2,629,626 1.0223 1.16%
1999-02-22 0 4.325 4.300 4.325 4.300 4.400 169,664 738,247 4.3512 1.013 1.007 1.013 1.007 1.031 724,274 1.0193 -1.14%
1999-02-19 0 4.375 4.325 4.375 4.350 4.650 747,500 3,322,275 4.4445 1.025 1.013 1.025 1.019 1.089 3,190,983 1.0411 -6.91%
1999-02-15 0 4.700 4.675 4.700 4.625 4.700 298,500 1,393,563 4.6686 1.101 1.095 1.101 1.083 1.101 1,274,259 1.0936 1.62%
1999-02-12 0 4.625 4.600 4.650 4.500 4.650 683,500 3,124,150 4.5708 1.083 1.078 1.089 1.054 1.089 2,917,775 1.0707 3.93%
1999-02-11 0 4.450 4.450 4.475 4.450 4.575 1,107,500 5,041,762 4.5524 1.042 1.042 1.048 1.042 1.072 4,727,777 1.0664 -2.20%
1999-02-10 0 4.550 4.550 4.625 4.550 4.675 125,000 577,975 4.6238 1.066 1.066 1.083 1.066 1.095 533,609 1.0831 -4.21%
1999-02-09 0 4.750 4.750 4.800 4.500 4.800 61,000 285,375 4.6783 1.113 1.113 1.124 1.054 1.124 260,401 1.0959 1.60%
1999-02-08 0 4.675 4.600 4.675 4.600 4.700 41,000 192,200 4.6878 1.095 1.078 1.095 1.078 1.101 175,024 1.0981 -1.58%
1999-02-05 0 4.750 4.750 4.850 4.750 4.850 92,000 442,338 4.8080 1.113 1.113 1.136 1.113 1.136 392,736 1.1263 -3.06%
1999-02-04 0 4.900 4.900 4.950 4.900 5.000 91,500 450,575 4.9243 1.148 1.148 1.160 1.148 1.171 390,602 1.1535 -1.01%
1999-02-03 0 4.950 4.950 5.050 4.850 5.000 73,324 366,455 4.9977 1.160 1.160 1.183 1.136 1.171 313,011 1.1707 -1.00%
1999-02-02 0 5.000 4.950 5.050 4.950 5.000 120,500 601,850 4.9946 1.171 1.160 1.183 1.160 1.171 514,399 1.1700 -1.96%
1999-02-01 0 5.100 5.050 5.150 4.800 5.100 344,800 1,704,890 4.9446 1.195 1.183 1.206 1.124 1.195 1,471,908 1.1583 4.62%
1999-01-29 0 4.875 4.850 4.875 4.850 4.950 414,000 2,026,288 4.8944 1.142 1.136 1.142 1.136 1.160 1,767,314 1.1465 -0.51%
1999-01-28 0 4.900 4.850 4.900 4.875 5.000 434,500 2,145,763 4.9385 1.148 1.136 1.148 1.142 1.171 1,854,826 1.1569 -3.92%
1999-01-27 0 5.100 5.050 5.100 4.975 5.150 2,256,000 11,355,505 5.0335 1.195 1.183 1.195 1.165 1.206 9,630,579 1.1791 2.51%
1999-01-26 0 4.975 4.950 5.000 4.850 5.150 1,253,000 6,299,548 5.0276 1.165 1.160 1.171 1.136 1.206 5,348,899 1.1777 -1.49%
1999-01-25 0 5.050 5.000 5.100 4.700 5.100 2,028,659 9,937,297 4.8985 1.183 1.171 1.195 1.101 1.195 8,660,089 1.1475 -5.61%
1999-01-22 0 5.350 5.300 5.350 5.250 5.550 1,831,170 9,981,384 5.4508 1.253 1.242 1.253 1.230 1.300 7,817,033 1.2769 -8.55%
1999-01-21 0 5.850 5.800 5.850 5.650 6.150 1,411,000 8,279,750 5.8680 1.370 1.359 1.370 1.324 1.441 6,023,381 1.3746 -5.65%
1999-01-20 0 6.200 6.200 6.250 6.050 6.200 1,131,500 6,954,000 6.1458 1.452 1.452 1.464 1.417 1.452 4,830,230 1.4397 2.48%
1999-01-19 0 6.050 6.050 6.100 6.000 6.350 1,178,338 7,323,312 6.2150 1.417 1.417 1.429 1.406 1.488 5,030,176 1.4559 -1.63%
1999-01-18 0 6.150 6.150 6.200 6.050 6.200 761,000 4,670,850 6.1378 1.441 1.441 1.452 1.417 1.452 3,248,613 1.4378 4.24%
1999-01-15 0 5.900 5.900 6.000 5.750 6.000 594,500 3,519,475 5.9201 1.382 1.382 1.406 1.347 1.406 2,537,845 1.3868 -0.84%
1999-01-14 0 5.950 5.950 6.000 5.500 6.100 1,138,000 6,547,025 5.7531 1.394 1.394 1.406 1.288 1.429 4,857,978 1.3477 0.85%
1999-01-13 0 5.900 5.900 6.050 5.900 6.300 933,500 5,673,875 6.0781 1.382 1.382 1.417 1.382 1.476 3,984,993 1.4238 -6.35%
1999-01-12 0 6.300 6.300 6.350 6.100 6.300 365,000 2,253,000 6.1726 1.476 1.476 1.488 1.429 1.476 1,558,139 1.4460 -0.79%
1999-01-11 0 6.350 6.250 6.400 6.250 6.400 441,500 2,804,575 6.3524 1.488 1.464 1.499 1.464 1.499 1,884,708 1.4881 0.00%
1999-01-08 0 6.350 6.300 6.400 6.350 6.600 916,000 5,960,150 6.5067 1.488 1.476 1.499 1.488 1.546 3,910,288 1.5242 -4.51%
1999-01-07 0 6.650 6.650 6.700 6.350 6.700 3,586,500 23,539,250 6.5633 1.558 1.558 1.570 1.488 1.570 15,310,315 1.5375 7.26%
1999-01-06 0 6.200 6.200 6.250 6.000 6.200 669,000 4,094,200 6.1199 1.452 1.452 1.464 1.406 1.452 2,855,876 1.4336 3.33%
1999-01-05 0 6.000 5.950 6.000 5.950 6.050 152,500 909,975 5.9670 1.406 1.394 1.406 1.394 1.417 651,003 1.3978 0.00%
1999-01-04 0 6.000 6.000 6.150 5.950 6.000 151,000 905,450 5.9964 1.406 1.406 1.441 1.394 1.406 644,600 1.4047 -4.00%
1998-12-31 0 6.250 6.150 6.250 6.100 6.350 185,000 1,146,125 6.1953 1.464 1.441 1.464 1.429 1.488 789,742 1.4513 2.46%
1998-12-30 0 6.100 6.100 6.250 6.100 6.150 66,282 407,092 6.1418 1.429 1.429 1.464 1.429 1.441 282,949 1.4387 -1.61%
1998-12-29 0 6.200 6.200 6.250 6.200 6.200 206,500 1,280,300 6.2000 1.452 1.452 1.464 1.452 1.452 881,522 1.4524 0.81%
1998-12-28 0 6.150 6.100 6.200 6.100 6.200 41,500 254,800 6.1398 1.441 1.429 1.452 1.429 1.452 177,158 1.4383 -0.81%
1998-12-24 0 6.200 6.200 6.250 6.200 6.250 180,000 1,116,250 6.2014 1.452 1.452 1.464 1.452 1.464 768,397 1.4527 0.00%
1998-12-23 0 6.200 6.200 6.250 6.050 6.250 305,500 1,882,350 6.1615 1.452 1.452 1.464 1.417 1.464 1,304,141 1.4434 0.81%
1998-12-22 0 6.150 6.100 6.300 6.100 6.200 424,000 2,599,800 6.1316 1.441 1.429 1.476 1.429 1.452 1,810,002 1.4364 -0.81%
1998-12-21 0 6.200 6.200 6.300 6.200 6.550 469,606 2,953,093 6.2884 1.452 1.452 1.476 1.452 1.534 2,004,689 1.4731 -3.13%
1998-12-18 0 6.400 6.300 6.400 6.300 6.450 1,015,807 6,479,973 6.3791 1.499 1.476 1.499 1.476 1.511 4,336,352 1.4943 0.00%
1998-12-17 0 6.400 6.350 6.400 6.200 6.400 273,000 1,740,250 6.3745 1.499 1.488 1.499 1.452 1.499 1,165,402 1.4933 -1.54%
1998-12-16 0 6.500 6.450 6.500 6.400 6.500 1,296,500 8,405,050 6.4829 1.523 1.511 1.523 1.499 1.523 5,534,595 1.5186 1.56%
1998-12-15 0 6.400 6.400 6.450 6.300 6.450 415,500 2,655,450 6.3910 1.499 1.499 1.511 1.476 1.511 1,773,717 1.4971 3.23%
1998-12-14 0 6.200 6.200 6.350 6.150 6.500 671,000 4,221,450 6.2913 1.452 1.452 1.488 1.441 1.523 2,864,414 1.4738 -7.46%
1998-12-11 0 6.700 6.650 6.700 6.400 6.750 1,189,000 7,757,850 6.5247 1.570 1.558 1.570 1.499 1.581 5,075,691 1.5284 0.75%
1998-12-10 0 6.650 6.600 6.650 6.450 6.700 754,500 4,956,750 6.5696 1.558 1.546 1.558 1.511 1.570 3,220,865 1.5389 2.31%
1998-12-09 0 6.500 6.450 6.500 6.300 6.550 964,500 6,226,750 6.4559 1.523 1.511 1.523 1.476 1.534 4,117,329 1.5123 1.56%
1998-12-08 0 6.400 6.350 6.400 6.350 6.700 1,310,000 8,491,950 6.4824 1.499 1.488 1.499 1.488 1.570 5,592,224 1.5185 -3.76%
1998-12-07 0 6.650 6.600 6.650 6.450 6.850 3,763,174 25,080,061 6.6646 1.558 1.546 1.558 1.511 1.605 16,064,514 1.5612 7.26%
1998-12-04 0 6.200 6.150 6.200 6.000 6.450 3,013,000 18,743,800 6.2210 1.452 1.441 1.452 1.406 1.511 12,862,116 1.4573 2.48%
1998-12-03 0 6.050 6.050 6.100 5.900 6.300 2,556,500 15,630,850 6.1142 1.417 1.417 1.429 1.382 1.476 10,913,375 1.4323 -1.63%
1998-12-02 0 6.150 6.100 6.150 6.050 6.200 858,303 5,246,247 6.1123 1.441 1.429 1.441 1.417 1.452 3,663,987 1.4318 5.13%
1998-12-01 0 5.850 5.850 5.900 5.700 6.000 1,135,500 6,641,825 5.8493 1.370 1.370 1.382 1.335 1.406 4,847,306 1.3702 -6.40%
1998-11-30 0 6.250 6.200 6.300 6.150 6.450 989,000 6,196,350 6.2653 1.464 1.452 1.476 1.441 1.511 4,221,916 1.4677 -6.02%
1998-11-27 0 6.650 6.650 6.700 6.500 6.800 592,975 3,934,745 6.6356 1.558 1.558 1.570 1.523 1.593 2,531,335 1.5544 -2.92%
1998-11-26 0 6.850 6.750 6.850 6.700 7.000 944,000 6,424,600 6.8057 1.605 1.581 1.605 1.570 1.640 4,029,817 1.5943 -1.44%
1998-11-25 0 6.950 6.950 7.000 6.800 7.300 1,360,000 9,649,000 7.0949 1.628 1.628 1.640 1.593 1.710 5,805,668 1.6620 -4.14%
1998-11-24 0 7.250 7.200 7.250 6.950 7.500 4,240,856 30,656,946 7.2290 1.698 1.687 1.698 1.628 1.757 18,103,678 1.6934 5.07%
1998-11-23 0 6.900 6.850 6.900 6.650 6.900 2,759,000 18,714,804 6.7832 1.616 1.605 1.616 1.558 1.616 11,777,822 1.5890 5.34%
1998-11-20 0 6.550 6.450 6.550 6.500 7.350 3,759,981 26,214,320 6.9719 1.534 1.511 1.534 1.523 1.722 16,050,884 1.6332 -7.09%
1998-11-19 0 7.050 7.000 7.050 6.650 7.250 6,048,837 42,164,966 6.9708 1.651 1.640 1.651 1.558 1.698 25,821,720 1.6329 6.82%
1998-11-18 0 6.600 6.600 6.650 6.400 6.750 6,080,700 40,094,860 6.5938 1.546 1.546 1.558 1.499 1.581 25,957,740 1.5446 4.76%
1998-11-17 0 6.300 6.250 6.350 6.150 6.500 2,043,000 12,896,325 6.3124 1.476 1.464 1.488 1.441 1.523 8,721,309 1.4787 0.00%
1998-11-16 0 6.300 6.300 6.350 6.200 6.650 3,113,236 20,012,853 6.4283 1.476 1.476 1.488 1.452 1.558 13,290,011 1.5059 3.28%
1998-11-13 0 6.100 6.050 6.100 6.050 6.200 689,000 4,213,500 6.1154 1.429 1.417 1.429 1.417 1.452 2,941,254 1.4326 -0.81%
1998-11-12 0 6.150 6.100 6.200 6.100 6.600 3,298,000 21,080,100 6.3918 1.441 1.429 1.452 1.429 1.546 14,078,745 1.4973 -4.65%
1998-11-11 0 6.450 6.400 6.500 5.900 6.500 3,158,000 19,468,450 6.1648 1.511 1.499 1.523 1.382 1.523 13,481,103 1.4441 7.50%
1998-11-10 0 6.000 5.950 6.000 5.800 6.150 1,780,411 10,622,018 5.9660 1.406 1.394 1.406 1.359 1.441 7,600,349 1.3976 -1.64%
1998-11-09 0 6.100 6.100 6.150 6.100 6.650 2,923,500 18,458,300 6.3138 1.429 1.429 1.441 1.429 1.558 12,480,052 1.4790 -3.94%
1998-11-06 0 6.350 6.350 6.450 6.100 7.000 8,035,597 53,312,921 6.6346 1.488 1.488 1.511 1.429 1.640 34,302,948 1.5542 4.96%
1998-11-05 0 6.050 5.950 6.050 5.500 6.050 3,637,500 21,162,800 5.8180 1.417 1.394 1.417 1.288 1.417 15,528,028 1.3629 8.04%
1998-11-04 0 5.600 5.600 5.650 5.400 6.050 1,926,000 11,021,300 5.7224 1.312 1.312 1.324 1.265 1.417 8,221,851 1.3405 -7.44%
1998-11-03 0 6.050 5.950 6.050 5.500 6.200 2,916,000 17,243,350 5.9134 1.417 1.394 1.417 1.288 1.452 12,448,035 1.3852 2.54%
1998-11-02 0 5.900 5.850 5.900 4.850 6.250 6,733,280 38,457,421 5.7115 1.382 1.370 1.382 1.136 1.464 28,743,521 1.3380 23.56%
1998-10-30 0 4.775 4.775 4.825 4.400 4.975 2,711,000 12,871,975 4.7481 1.119 1.119 1.130 1.031 1.165 11,572,916 1.1122 11.70%
1998-10-29 0 4.275 4.225 4.300 3.900 4.275 1,143,000 4,713,025 4.1234 1.001 0.990 1.007 0.914 1.001 4,879,323 0.9659 1.79%
1998-10-27 0 4.200 4.200 4.225 4.175 4.350 1,463,000 6,230,850 4.2590 0.984 0.984 0.990 0.978 1.019 6,245,362 0.9977 -0.59%
1998-10-26 0 4.225 4.200 4.250 4.025 4.225 1,484,500 6,162,325 4.1511 0.990 0.984 0.996 0.943 0.990 6,337,143 0.9724 1.81%
1998-10-23 0 4.150 4.125 4.200 3.900 4.275 3,512,025 14,181,660 4.0380 0.972 0.966 0.984 0.914 1.001 14,992,391 0.9459 -5.14%
1998-10-22 0 4.375 4.375 4.400 4.350 4.500 817,500 3,606,400 4.4115 1.025 1.025 1.031 1.019 1.054 3,489,804 1.0334 -3.31%
1998-10-21 0 4.525 4.500 4.525 4.375 4.700 1,003,495 4,536,766 4.5210 1.060 1.054 1.060 1.025 1.101 4,283,793 1.0591 -0.55%
1998-10-20 0 4.550 4.500 4.550 4.500 4.875 848,000 3,968,950 4.6804 1.066 1.054 1.066 1.054 1.142 3,620,005 1.0964 -5.70%
1998-10-19 0 4.825 4.800 4.850 4.450 4.900 1,393,712 6,551,675 4.7009 1.130 1.124 1.136 1.042 1.148 5,949,580 1.1012 5.46%
1998-10-16 0 4.575 4.575 4.600 4.000 4.575 5,553,648 24,123,854 4.3438 1.072 1.072 1.078 0.937 1.072 23,707,821 1.0175 17.31%
1998-10-15 0 3.900 3.875 3.900 3.825 4.200 1,150,146 4,594,321 3.9946 0.914 0.908 0.914 0.896 0.984 4,909,828 0.9357 -0.64%
1998-10-14 0 3.925 3.900 3.925 3.925 4.425 3,345,500 13,906,650 4.1568 0.919 0.914 0.919 0.919 1.037 14,281,517 0.9738 -4.85%
1998-10-13 0 4.125 4.050 4.125 3.450 4.125 5,056,168 18,842,967 3.7267 0.966 0.949 0.966 0.808 0.966 21,584,142 0.8730 19.57%
1998-10-12 0 3.450 3.425 3.450 3.075 3.525 12,711,000 42,922,425 3.3768 0.808 0.802 0.808 0.720 0.826 54,261,652 0.7910 18.97%
1998-10-09 0 2.900 2.825 2.900 2.650 2.900 3,365,795 9,461,736 2.8111 0.679 0.662 0.679 0.621 0.679 14,368,153 0.6585 10.48%
1998-10-08 0 2.625 2.625 2.650 2.550 2.675 2,248,000 5,836,745 2.5964 0.615 0.615 0.621 0.597 0.627 9,596,428 0.6082 2.94%
1998-10-07 0 2.550 2.550 2.575 2.550 2.625 607,080 1,563,700 2.5758 0.597 0.597 0.603 0.597 0.615 2,591,548 0.6034 0.00%
1998-10-05 0 2.550 2.550 2.600 2.550 2.575 130,000 331,700 2.5515 0.597 0.597 0.609 0.597 0.603 554,954 0.5977 -3.77%
1998-09-30 0 2.650 2.625 2.700 2.625 2.700 4,057,500 10,839,575 2.6715 0.621 0.615 0.632 0.615 0.632 17,320,955 0.6258 -0.93%
1998-09-29 0 2.675 2.650 2.675 2.600 2.775 1,402,500 3,778,250 2.6939 0.627 0.621 0.627 0.609 0.650 5,987,095 0.6311 -2.73%
1998-09-28 0 2.750 2.750 2.775 2.600 2.850 2,495,500 6,827,025 2.7357 0.644 0.644 0.650 0.609 0.668 10,652,974 0.6409 6.80%
1998-09-25 0 2.575 2.550 2.575 2.475 2.600 1,617,000 4,117,625 2.5465 0.603 0.597 0.603 0.580 0.609 6,902,769 0.5965 1.98%
1998-09-24 0 2.525 2.525 2.550 2.525 2.550 998,000 2,535,180 2.5403 0.591 0.591 0.597 0.591 0.597 4,260,336 0.5951 0.00%
1998-09-23 0 2.525 2.475 2.525 2.475 2.550 290,000 725,500 2.5017 0.591 0.580 0.591 0.580 0.597 1,237,973 0.5860 -0.98%
1998-09-22 0 2.550 2.550 2.575 2.500 2.550 634,000 1,602,100 2.5270 0.597 0.597 0.603 0.586 0.597 2,706,466 0.5920 0.00%
1998-09-21 0 2.550 2.475 2.525 2.475 2.650 995,558 2,512,614 2.5238 0.597 0.580 0.591 0.580 0.621 4,249,911 0.5912 -3.77%
1998-09-18 0 2.650 2.650 2.675 2.575 2.675 550,000 1,450,925 2.6380 0.621 0.621 0.627 0.603 0.627 2,347,880 0.6180 -0.93%
1998-09-17 0 2.675 2.675 2.700 2.575 2.825 1,617,294 4,324,785 2.6741 0.627 0.627 0.632 0.603 0.662 6,904,024 0.6264 -4.46%
1998-09-16 0 2.800 2.725 2.800 2.675 2.800 2,917,000 7,859,425 2.6944 0.656 0.638 0.656 0.627 0.656 12,452,304 0.6312 4.67%
1998-09-15 0 2.675 2.650 2.675 2.550 2.700 1,023,000 2,653,950 2.5943 0.627 0.621 0.627 0.597 0.632 4,367,058 0.6077 2.88%
1998-09-14 0 2.600 2.550 2.600 2.525 2.725 1,274,000 3,281,250 2.5755 0.609 0.597 0.609 0.591 0.638 5,438,545 0.6033 -5.45%
1998-09-11 0 2.750 2.700 2.750 2.675 2.900 1,191,500 3,263,400 2.7389 0.644 0.632 0.644 0.627 0.679 5,086,363 0.6416 -7.56%
1998-09-10 0 2.975 2.875 2.975 2.900 3.000 706,000 2,068,800 2.9303 0.697 0.673 0.697 0.679 0.703 3,013,825 0.6864 -0.83%
1998-09-09 0 3.000 2.950 3.000 2.950 3.225 764,000 2,314,825 3.0299 0.703 0.691 0.703 0.691 0.755 3,261,419 0.7098 -6.98%
1998-09-08 0 3.225 3.200 3.250 3.150 3.300 1,548,000 5,027,350 3.2476 0.755 0.750 0.761 0.738 0.773 6,608,216 0.7608 5.74%
1998-09-07 0 3.050 3.050 3.075 3.000 3.075 1,803,000 5,505,775 3.0537 0.714 0.714 0.720 0.703 0.720 7,696,779 0.7153 0.00%
1998-09-04 0 3.050 3.050 3.100 3.050 3.100 120,000 368,500 3.0708 0.714 0.714 0.726 0.714 0.726 512,265 0.7194 0.00%
1998-09-03 0 3.050 3.000 3.050 2.950 3.050 66,000 199,300 3.0197 0.714 0.703 0.714 0.691 0.714 281,746 0.7074 -1.61%
1998-09-02 0 3.100 - 3.175 - - 0 0 - 0.726 - 0.744 - - 0 - 0.00%
1998-09-01 0 3.100 - 3.100 - - 0 0 - 0.726 - 0.726 - - 0 - 0.00%
1998-08-31 0 3.100 3.050 3.150 3.100 3.100 70,000 217,000 3.1000 0.726 0.714 0.738 0.726 0.726 298,821 0.7262 0.00%
1998-08-28 0 3.100 3.100 3.150 2.900 3.100 295,500 882,600 2.9868 0.726 0.726 0.738 0.679 0.726 1,261,452 0.6997 -1.59%
1998-08-27 0 3.150 3.125 3.150 3.075 3.150 340,000 1,063,250 3.1272 0.738 0.732 0.738 0.720 0.738 1,451,417 0.7326 1.61%
1998-08-26 0 3.100 3.050 3.100 3.000 3.100 523,000 1,603,400 3.0658 0.726 0.714 0.726 0.703 0.726 2,232,621 0.7182 3.33%
1998-08-25 0 3.000 2.750 - 2.800 3.300 741,000 2,103,500 2.8387 0.703 0.644 - 0.656 0.773 3,163,235 0.6650 3.45%
1998-08-24 0 2.900 2.900 2.925 2.600 2.900 534,500 1,489,450 2.7866 0.679 0.679 0.685 0.609 0.679 2,281,713 0.6528 -0.68%
1998-08-21 0 3.100 3.075 3.175 3.050 3.175 961,340 2,983,220 3.1032 0.684 0.679 0.701 0.673 0.701 4,356,815 0.6847 -1.59%
1998-08-20 0 3.150 3.125 3.150 3.125 3.200 419,000 1,317,813 3.1451 0.695 0.690 0.695 0.690 0.706 1,898,918 0.6940 -1.56%
1998-08-19 0 3.200 3.150 3.200 3.200 3.300 256,000 825,075 3.2229 0.706 0.695 0.706 0.706 0.728 1,160,198 0.7112 -3.03%
1998-08-18 0 3.300 3.250 3.300 3.300 3.400 183,000 610,900 3.3383 0.728 0.717 0.728 0.728 0.750 829,360 0.7366 -5.71%
1998-08-14 0 3.500 3.500 - 3.300 3.500 350,000 1,192,150 3.4061 0.772 0.772 - 0.728 0.772 1,586,208 0.7516 6.06%
1998-08-13 0 3.300 3.150 3.300 3.000 3.300 360,000 1,106,000 3.0722 0.728 0.695 0.728 0.662 0.728 1,631,528 0.6779 4.76%
1998-08-12 0 3.150 3.100 3.150 3.050 3.150 426,000 1,328,800 3.1192 0.695 0.684 0.695 0.673 0.695 1,930,642 0.6883 1.61%
1998-08-11 0 3.100 3.050 3.125 3.100 3.275 1,143,000 3,622,625 3.1694 0.684 0.673 0.690 0.684 0.723 5,180,103 0.6993 -3.13%
1998-08-10 0 3.200 - 3.200 3.200 3.350 308,000 1,028,600 3.3396 0.706 - 0.706 0.706 0.739 1,395,863 0.7369 -7.91%
1998-08-07 0 3.475 3.425 3.475 3.500 3.500 150,000 537,000 3.5800 0.767 0.756 0.767 0.772 0.772 679,803 0.7899 -3.47%
1998-08-06 0 3.600 3.525 3.625 3.500 3.600 128,000 460,000 3.5938 0.794 0.778 0.800 0.772 0.794 580,099 0.7930 -1.37%
1998-08-05 0 3.650 3.625 3.700 3.600 3.700 161,000 590,700 3.6689 0.805 0.800 0.816 0.794 0.816 729,656 0.8096 -1.35%
1998-08-04 0 3.700 3.700 3.750 3.700 4.100 266,000 1,020,525 3.8366 0.816 0.816 0.827 0.816 0.905 1,205,518 0.8465 -11.90%
1998-08-03 0 4.200 - 4.250 4.200 4.300 100,000 425,000 4.2500 0.927 - 0.938 0.927 0.949 453,202 0.9378 -4.55%
1998-07-31 0 4.400 4.300 4.400 4.400 4.400 60,000 264,000 4.4000 0.971 0.949 0.971 0.971 0.971 271,921 0.9709 -3.30%
1998-07-30 0 4.550 - 4.550 4.550 4.600 3,000 13,700 4.5667 1.004 - 1.004 1.004 1.015 13,596 1.0076 -3.19%
1998-07-29 0 4.700 4.600 4.700 - - 0 0 - 1.037 1.015 1.037 - - 0 - 0.00%
1998-07-28 0 4.700 4.500 4.700 - - 0 0 - 1.037 0.993 1.037 - - 0 - 0.00%
1998-07-27 0 4.700 4.600 4.700 4.650 4.775 188,500 888,100 4.7114 1.037 1.015 1.037 1.026 1.054 854,286 1.0396 -2.59%
1998-07-24 0 4.825 4.750 4.825 4.750 4.825 36,278 173,466 4.7816 1.065 1.048 1.065 1.048 1.065 164,413 1.0551 -1.53%
1998-07-23 0 4.900 4.750 4.900 4.750 4.950 12,500 61,150 4.8920 1.081 1.048 1.081 1.048 1.092 56,650 1.0794 -2.00%
1998-07-22 0 5.000 - 5.000 5.000 5.000 197,000 985,000 5.0000 1.103 - 1.103 1.103 1.103 892,809 1.1033 -2.91%
1998-07-21 0 5.150 5.000 5.150 - - 0 0 - 1.136 1.103 1.136 - - 0 - 0.00%
1998-07-20 0 5.150 5.000 5.150 5.200 5.200 10,000 52,000 5.2000 1.136 1.103 1.136 1.147 1.147 45,320 1.1474 -0.96%
1998-07-17 0 5.200 5.100 5.200 5.200 5.200 2,100 10,890 5.1857 1.147 1.125 1.147 1.147 1.147 9,517 1.1442 0.00%
1998-07-16 0 5.200 5.150 5.250 5.100 5.200 258,000 1,341,400 5.1992 1.147 1.136 1.158 1.125 1.147 1,169,262 1.1472 0.00%
1998-07-15 0 5.200 5.150 5.200 5.200 5.200 121,000 629,200 5.2000 1.147 1.136 1.147 1.147 1.147 548,375 1.1474 0.97%
1998-07-14 0 5.150 5.100 5.150 5.100 5.200 399,000 2,074,000 5.1980 1.136 1.125 1.136 1.125 1.147 1,808,277 1.1469 -0.96%
1998-07-13 0 5.200 - 5.200 5.150 5.450 161,000 858,850 5.3345 1.147 - 1.147 1.136 1.203 729,656 1.1771 -5.45%
1998-07-10 0 5.500 5.350 5.500 5.450 5.600 696,000 3,827,850 5.4998 1.214 1.180 1.214 1.203 1.236 3,154,288 1.2135 -3.51%
1998-07-09 0 5.700 5.650 5.700 5.600 5.700 653,000 3,677,800 5.6322 1.258 1.247 1.258 1.236 1.258 2,959,411 1.2427 -0.87%
1998-07-08 0 5.750 5.650 5.750 5.500 5.750 470,000 2,642,000 5.6213 1.269 1.247 1.269 1.214 1.269 2,130,051 1.2403 4.55%
1998-07-07 0 5.500 5.450 5.500 5.500 5.600 529,000 2,935,200 5.5486 1.214 1.203 1.214 1.214 1.236 2,397,440 1.2243 -1.79%
1998-07-06 0 5.600 5.500 5.600 5.600 5.700 384,000 2,174,950 5.6639 1.236 1.214 1.236 1.236 1.258 1,740,297 1.2498 -3.45%
1998-07-03 0 5.800 5.750 5.800 5.800 6.000 331,000 1,930,900 5.8335 1.280 1.269 1.280 1.280 1.324 1,500,100 1.2872 -4.92%
1998-07-02 0 6.100 6.000 6.100 5.900 6.100 510,000 3,064,800 6.0094 1.346 1.324 1.346 1.302 1.346 2,311,332 1.3260 7.02%
1998-06-30 0 5.700 5.550 5.700 5.550 5.700 1,940,500 10,686,050 5.5069 1.258 1.225 1.258 1.225 1.258 8,794,391 1.2151 2.70%
1998-06-29 0 5.550 5.550 5.650 5.500 5.600 887,726 4,920,662 5.5430 1.225 1.225 1.247 1.214 1.236 4,023,195 1.2231 0.91%
1998-06-26 0 5.500 5.400 5.500 5.200 5.500 121,821 652,327 5.3548 1.214 1.192 1.214 1.147 1.214 552,096 1.1815 5.77%
1998-06-25 0 5.200 5.100 5.400 5.050 5.500 1,057,000 5,543,850 5.2449 1.147 1.125 1.192 1.114 1.214 4,790,349 1.1573 -1.89%
1998-06-24 0 5.300 5.400 5.500 5.150 5.350 135,000 715,400 5.2993 1.169 1.192 1.214 1.136 1.180 611,823 1.1693 -5.36%
1998-06-23 0 5.600 5.500 5.600 5.500 5.600 40,000 222,650 5.5663 1.236 1.214 1.236 1.214 1.236 181,281 1.2282 0.90%
1998-06-22 0 5.550 5.400 5.600 5.450 5.600 124,248 689,502 5.5494 1.225 1.192 1.236 1.203 1.236 563,095 1.2245 1.83%
1998-06-19 0 5.450 5.400 5.450 5.400 5.500 278,500 1,521,625 5.4636 1.203 1.192 1.203 1.192 1.214 1,262,168 1.2056 -3.54%
1998-06-18 0 5.650 5.600 5.650 5.500 5.650 479,000 2,699,225 5.6351 1.247 1.236 1.247 1.214 1.247 2,170,839 1.2434 2.73%
1998-06-17 0 5.500 5.450 5.500 5.450 5.500 523,500 2,856,500 5.4565 1.214 1.203 1.214 1.203 1.214 2,372,514 1.2040 1.85%
1998-06-16 0 5.400 5.100 5.450 5.300 5.400 192,000 1,049,600 5.4667 1.192 1.125 1.203 1.169 1.192 870,148 1.2062 -1.82%
1998-06-15 0 5.500 5.500 5.700 5.450 5.700 402,000 2,224,700 5.5341 1.214 1.214 1.258 1.203 1.258 1,821,873 1.2211 -7.56%
1998-06-12 0 5.950 5.750 5.950 5.900 5.950 21,000 123,950 5.9024 1.313 1.269 1.313 1.302 1.313 95,172 1.3024 -0.83%
1998-06-11 0 6.000 5.500 5.950 5.800 6.000 189,208 1,113,382 5.8844 1.324 1.214 1.313 1.280 1.324 857,495 1.2984 0.00%
1998-06-10 0 6.000 5.800 6.000 6.000 6.250 602,356 3,649,815 6.0592 1.324 1.280 1.324 1.324 1.379 2,729,891 1.3370 -6.98%
1998-06-09 0 6.450 6.250 6.450 6.450 6.500 325,000 2,098,250 6.4562 1.423 1.379 1.423 1.423 1.434 1,472,908 1.4246 -3.01%
1998-06-08 0 6.650 6.500 6.650 - - 212 1,272 6.0000 1.467 1.434 1.467 - - 961 1.3239 -0.75%
1998-06-05 0 6.700 6.700 6.800 6.250 6.700 428,094 2,783,139 6.5012 1.478 1.478 1.500 1.379 1.478 1,940,132 1.4345 1.52%
1998-06-04 0 6.600 6.400 6.600 6.400 6.950 667,357 4,404,328 6.5997 1.456 1.412 1.456 1.412 1.534 3,024,477 1.4562 -5.71%
1998-06-03 0 7.000 6.950 7.000 6.950 7.050 246,000 1,723,750 7.0071 1.545 1.534 1.545 1.534 1.556 1,114,878 1.5461 0.00%
1998-06-02 0 7.000 6.950 7.000 6.850 7.000 950,423 6,562,042 6.9043 1.545 1.534 1.545 1.511 1.545 4,307,339 1.5235 0.00%
1998-06-01 0 7.000 7.000 - 6.900 7.000 191,500 1,334,548 6.9689 1.545 1.545 - 1.522 1.545 867,882 1.5377 -2.78%
1998-05-29 0 7.200 7.300 - 6.650 7.150 470,430 3,254,665 6.9185 1.589 1.611 - 1.467 1.578 2,132,000 1.5266 -0.69%
1998-05-28 0 7.250 - 7.250 7.250 7.500 130,000 955,750 7.3519 1.600 - 1.600 1.600 1.655 589,163 1.6222 -7.05%
1998-05-27 0 7.800 - 7.800 8.000 8.000 5,000 40,000 8.0000 1.721 - 1.721 1.765 1.765 22,660 1.7652 -4.88%
1998-05-26 0 8.200 - 8.200 8.050 8.200 11,000 88,700 8.0636 1.809 - 1.809 1.776 1.809 49,852 1.7793 0.00%
1998-05-25 0 8.200 8.000 8.200 - - 65,525 537,305 8.2000 1.809 1.765 1.809 - - 296,961 1.8093 0.00%
1998-05-22 0 8.200 8.150 8.200 8.200 8.350 195,000 1,606,750 8.2397 1.809 1.798 1.809 1.809 1.842 883,745 1.8181 -2.96%
1998-05-21 0 8.450 8.350 8.450 8.450 8.500 238,000 2,012,600 8.4563 1.865 1.842 1.865 1.865 1.876 1,078,622 1.8659 -0.59%
1998-05-20 0 8.500 8.250 8.500 8.450 8.550 431,000 3,663,950 8.5010 1.876 1.820 1.876 1.865 1.887 1,953,302 1.8758 0.00%
1998-05-19 0 8.500 8.400 8.500 8.450 8.550 67,000 569,750 8.5037 1.876 1.853 1.876 1.865 1.887 303,646 1.8764 0.00%
1998-05-18 0 8.500 8.400 8.500 8.350 8.500 57,000 479,300 8.4088 1.876 1.853 1.876 1.842 1.876 258,325 1.8554 0.00%
1998-05-15 0 8.500 8.350 8.500 8.450 8.600 197,000 1,676,900 8.5122 1.876 1.842 1.876 1.865 1.898 892,809 1.8782 -1.16%
1998-05-14 0 8.600 8.500 8.600 8.500 8.600 487,000 4,162,650 8.5475 1.898 1.876 1.898 1.876 1.898 2,207,095 1.8860 1.18%
1998-05-13 0 8.500 8.450 8.550 8.500 8.550 154,000 1,311,600 8.5169 1.876 1.865 1.887 1.876 1.887 697,932 1.8793 -1.16%
1998-05-12 0 8.600 8.600 8.700 8.600 8.650 190,500 1,640,800 8.6131 1.898 1.898 1.920 1.898 1.909 863,350 1.9005 -0.58%
1998-05-11 0 8.650 8.600 8.700 8.650 8.650 260,000 2,249,000 8.6500 1.909 1.898 1.920 1.909 1.909 1,178,326 1.9086 0.00%
1998-05-08 0 8.650 - 8.650 8.650 8.750 220,500 1,914,100 8.6807 1.909 - 1.909 1.909 1.931 999,311 1.9154 -0.57%
1998-05-07 0 8.700 8.600 8.700 8.400 8.700 966,000 8,302,050 8.5943 1.920 1.898 1.920 1.853 1.920 4,377,935 1.8963 1.16%
1998-05-06 0 8.600 8.550 8.600 8.500 8.700 284,100 2,437,205 8.5787 1.898 1.887 1.898 1.876 1.920 1,287,548 1.8929 1.18%
1998-05-05 0 8.500 8.400 8.500 8.450 8.550 290,000 2,471,500 8.5224 1.876 1.853 1.876 1.865 1.887 1,314,287 1.8805 0.59%
1998-05-04 0 8.450 8.450 8.600 8.400 8.450 276,500 2,334,675 8.4437 1.865 1.865 1.898 1.853 1.865 1,253,104 1.8631 0.00%
1998-05-01 0 8.450 8.350 8.450 8.450 8.500 450,500 3,811,475 8.4605 1.865 1.842 1.865 1.865 1.876 2,041,677 1.8668 0.00%
1998-04-30 0 8.450 8.250 8.450 8.350 8.600 487,000 4,129,000 8.4784 1.865 1.820 1.865 1.842 1.898 2,207,095 1.8708 -2.31%
1998-04-29 0 8.650 8.600 8.650 8.400 8.650 428,500 3,686,025 8.6022 1.909 1.898 1.909 1.853 1.909 1,941,972 1.8981 -0.57%
1998-04-28 0 8.700 8.650 8.700 8.600 8.700 437,300 3,805,060 8.7013 1.920 1.909 1.920 1.898 1.920 1,981,854 1.9199 -1.14%
1998-04-27 0 8.800 8.650 8.800 8.800 8.800 720,000 6,336,000 8.8000 1.942 1.909 1.942 1.942 1.942 3,263,057 1.9417 0.00%
1998-04-24 0 8.800 8.750 - 8.750 8.800 173,000 1,522,250 8.7991 1.942 1.931 - 1.931 1.942 784,040 1.9415 0.57%
1998-04-23 0 8.750 8.500 8.750 8.750 8.750 11,773 103,000 8.7488 1.931 1.876 1.931 1.931 1.931 53,356 1.9304 1.74%
1998-04-22 0 8.600 8.500 8.600 8.500 8.600 87,500 743,800 8.5006 1.898 1.876 1.898 1.876 1.898 396,552 1.8757 0.00%
1998-04-21 0 8.600 8.500 8.600 8.600 8.700 172,000 1,493,900 8.6855 1.898 1.876 1.898 1.898 1.920 779,508 1.9165 -1.15%
1998-04-20 0 8.700 8.650 8.700 8.500 8.800 537,000 4,701,550 8.7552 1.920 1.909 1.920 1.876 1.942 2,433,697 1.9319 1.75%
1998-04-17 0 8.550 8.500 8.550 8.400 8.800 673,000 5,774,610 8.5804 1.887 1.876 1.887 1.853 1.942 3,050,052 1.8933 -3.93%
1998-04-16 0 8.900 8.900 9.000 8.900 9.000 80,618 721,052 8.9441 1.964 1.964 1.986 1.964 1.986 365,363 1.9735 -0.56%
1998-04-15 0 8.950 8.950 9.000 8.950 9.000 231,000 2,078,450 8.9976 1.975 1.975 1.986 1.975 1.986 1,046,897 1.9853 -2.19%
1998-04-14 0 9.150 9.000 9.150 9.100 9.150 168,000 1,530,575 9.1106 2.019 1.986 2.019 2.008 2.019 761,380 2.0103 0.00%
1998-04-09 0 9.150 9.000 9.300 - - 0 0 - 2.019 1.986 2.052 - - 0 - 0.00%
1998-04-08 0 9.150 9.000 9.150 9.100 9.200 341,500 3,126,725 9.1559 2.019 1.986 2.019 2.008 2.030 1,547,686 2.0203 -1.08%
1998-04-07 0 9.250 9.250 9.500 9.200 9.250 79,500 731,700 9.2038 2.041 2.041 2.096 2.030 2.041 360,296 2.0308 -1.07%
1998-04-03 0 9.350 9.300 9.350 9.300 9.400 27,000 251,700 9.3222 2.063 2.052 2.063 2.052 2.074 122,365 2.0570 -1.58%
1998-04-02 0 9.500 9.200 9.500 9.200 9.500 121,000 1,122,250 9.2748 2.096 2.030 2.096 2.030 2.096 548,375 2.0465 1.06%
1998-04-01 0 9.400 9.200 9.400 9.350 9.400 62,000 582,500 9.3952 2.074 2.030 2.074 2.063 2.074 280,985 2.0731 0.53%
1998-03-31 0 9.350 9.300 9.350 9.350 9.450 112,000 1,052,800 9.4000 2.063 2.052 2.063 2.063 2.085 507,587 2.0741 -1.06%
1998-03-30 0 9.450 9.200 9.450 9.450 9.550 594,500 5,637,788 9.4832 2.085 2.030 2.085 2.085 2.107 2,694,288 2.0925 -0.53%
1998-03-27 0 9.500 9.450 9.500 9.400 9.500 130,118 1,226,958 9.4296 2.096 2.085 2.096 2.074 2.096 589,698 2.0807 1.06%
1998-03-26 0 9.400 9.300 9.500 9.300 9.500 136,000 1,301,182 9.5675 2.074 2.052 2.096 2.052 2.096 616,355 2.1111 1.08%
1998-03-25 0 9.700 9.600 9.750 9.450 9.700 359,531 3,439,728 9.5673 2.052 2.031 2.063 1.999 2.052 1,699,485 2.0240 2.65%
1998-03-24 0 9.450 9.450 9.500 9.300 9.450 284,500 2,665,350 9.3685 1.999 1.999 2.010 1.967 1.999 1,344,817 1.9819 1.61%
1998-03-23 0 9.300 9.300 9.400 9.250 9.300 76,000 706,300 9.2934 1.967 1.967 1.989 1.957 1.967 359,248 1.9661 0.00%
1998-03-20 0 9.300 9.200 9.300 9.300 9.300 663,500 6,170,550 9.3000 1.967 1.946 1.967 1.967 1.967 3,136,331 1.9674 -2.11%
1998-03-19 0 9.500 9.350 9.500 9.350 9.500 228,000 2,148,625 9.4238 2.010 1.978 2.010 1.978 2.010 1,077,744 1.9936 2.70%
1998-03-18 0 9.250 9.250 9.350 9.250 9.350 88,500 818,725 9.2511 1.957 1.957 1.978 1.957 1.978 418,335 1.9571 -0.54%
1998-03-17 0 9.300 9.200 9.300 9.100 9.500 203,500 1,876,050 9.2189 1.967 1.946 1.967 1.925 2.010 961,934 1.9503 0.00%
1998-03-16 0 9.300 9.200 9.300 9.300 9.300 21,000 195,300 9.3000 1.967 1.946 1.967 1.967 1.967 99,266 1.9674 -1.06%
1998-03-13 0 9.400 9.300 - 9.150 9.400 46,500 430,450 9.2570 1.989 1.967 - 1.936 1.989 219,803 1.9583 1.08%
1998-03-12 0 9.300 9.150 9.300 9.300 9.350 10,000 93,250 9.3250 1.967 1.936 1.967 1.967 1.978 47,269 1.9727 -0.53%
1998-03-11 0 9.350 9.200 - 9.250 9.500 82,698 768,707 9.2954 1.978 1.946 - 1.957 2.010 390,909 1.9665 0.54%
1998-03-10 0 9.300 9.250 9.300 9.250 9.300 194,000 1,795,050 9.2528 1.967 1.957 1.967 1.957 1.967 917,028 1.9575 0.00%
1998-03-09 0 9.300 9.250 9.300 9.100 9.300 554,501 5,124,934 9.2424 1.967 1.957 1.967 1.925 1.967 2,621,098 1.9553 0.54%
1998-03-06 0 9.250 9.050 9.300 8.800 9.300 146,000 1,313,200 8.9945 1.957 1.915 1.967 1.862 1.967 690,135 1.9028 4.52%
1998-03-05 0 8.850 8.850 8.900 8.850 9.000 626,000 5,573,350 8.9031 1.872 1.872 1.883 1.872 1.904 2,959,070 1.8835 -2.75%
1998-03-04 0 9.100 9.050 9.100 8.950 9.100 896,500 8,062,655 8.9935 1.925 1.915 1.925 1.893 1.925 4,237,710 1.9026 1.11%
1998-03-03 0 9.000 8.950 9.000 8.900 9.050 736,500 6,622,050 8.9912 1.904 1.893 1.904 1.883 1.915 3,481,398 1.9021 0.56%
1998-03-02 0 8.950 8.900 8.950 8.950 9.350 1,340,495 12,165,906 9.0757 1.893 1.883 1.893 1.893 1.978 6,336,452 1.9200 -0.56%
1998-02-27 0 9.000 8.950 9.000 8.800 9.250 2,991,000 27,047,900 9.0431 1.904 1.893 1.904 1.862 1.957 14,138,305 1.9131 0.00%
1998-02-26 0 9.000 8.950 9.000 8.950 9.200 1,779,500 15,995,350 8.9887 1.904 1.893 1.904 1.893 1.946 8,411,606 1.9016 -0.55%
1998-02-25 0 9.050 9.000 9.050 9.000 9.100 479,000 4,311,900 9.0019 1.915 1.904 1.915 1.904 1.925 2,264,209 1.9044 -0.55%
1998-02-24 0 9.100 9.050 9.100 9.000 9.300 632,000 5,745,500 9.0910 1.925 1.915 1.925 1.904 1.967 2,987,432 1.9232 -4.21%
1998-02-23 0 9.500 9.400 9.500 9.300 9.500 415,000 3,899,000 9.3952 2.010 1.989 2.010 1.967 2.010 1,961,684 1.9876 0.00%
1998-02-20 0 9.500 9.450 9.500 9.450 9.700 365,000 3,466,500 9.4973 2.010 1.999 2.010 1.999 2.052 1,725,336 2.0092 -2.06%
1998-02-19 0 9.700 - 10.00 9.700 10.10 830,500 8,249,850 9.9336 2.052 - 2.116 2.052 2.137 3,925,731 2.1015 -3.00%
1998-02-18 0 10.00 10.00 - 9.100 9.700 1,311,500 12,194,200 9.2979 2.116 2.116 - 1.925 2.052 6,199,394 1.9670 11.11%
1998-02-17 0 9.000 8.900 9.050 8.700 9.000 53,000 473,800 8.9396 1.904 1.883 1.915 1.841 1.904 250,528 1.8912 3.45%
1998-02-16 0 8.700 8.700 9.000 8.500 8.900 472,000 4,149,700 8.7917 1.841 1.841 1.904 1.798 1.883 2,231,120 1.8599 -3.33%
1998-02-13 0 9.000 8.900 9.000 8.950 9.100 972,000 8,810,800 9.0646 1.904 1.883 1.904 1.893 1.925 4,594,594 1.9176 -1.64%
1998-02-12 0 9.150 9.150 9.200 9.000 9.200 1,182,000 10,787,440 9.1264 1.936 1.936 1.946 1.904 1.946 5,587,254 1.9307 0.55%
1998-02-11 0 9.100 9.100 9.250 8.750 9.500 874,014 7,956,820 9.1038 1.925 1.925 1.957 1.851 2.010 4,131,420 1.9259 5.81%
1998-02-10 0 8.600 8.550 8.600 8.600 8.650 775,000 6,683,100 8.6234 1.819 1.809 1.819 1.819 1.830 3,663,386 1.8243 -1.15%
1998-02-09 0 8.700 8.500 8.700 8.600 8.800 515,000 4,446,750 8.6345 1.841 1.798 1.841 1.819 1.862 2,434,379 1.8266 1.16%
1998-02-06 0 8.600 8.400 8.600 8.600 8.700 196,000 1,693,100 8.6383 1.819 1.777 1.819 1.819 1.841 926,482 1.8275 -1.15%
1998-02-05 0 8.700 - 8.700 8.700 8.800 153,000 1,332,400 8.7085 1.841 - 1.841 1.841 1.862 723,223 1.8423 -1.14%
1998-02-04 0 8.800 - 8.800 8.800 8.900 307,000 2,709,500 8.8257 1.862 - 1.862 1.862 1.883 1,451,173 1.8671 -2.22%
1998-02-03 0 9.000 8.900 9.000 8.800 9.100 351,000 3,130,200 8.9179 1.904 1.883 1.904 1.862 1.925 1,659,159 1.8866 -2.17%
1998-02-02 0 9.200 9.200 - 8.500 9.200 165,060 1,491,856 9.0383 1.946 1.946 - 1.798 1.946 780,230 1.9121 15.00%
1998-01-27 0 8.000 7.900 8.000 7.950 8.000 5,000 39,950 7.9900 1.692 1.671 1.692 1.682 1.692 23,635 1.6903 1.27%
1998-01-26 0 7.900 7.550 8.200 7.900 8.200 40,000 319,000 7.9750 1.671 1.597 1.735 1.671 1.735 189,078 1.6871 -3.66%
1998-01-23 0 8.200 8.000 8.200 8.150 8.200 366,000 2,961,650 8.0919 1.735 1.692 1.735 1.724 1.735 1,730,063 1.7119 0.00%
1998-01-22 0 8.200 8.000 8.200 7.900 8.200 67,000 543,500 8.1119 1.735 1.692 1.735 1.671 1.735 316,706 1.7161 -1.20%
1998-01-21 0 8.300 8.300 - 7.700 7.800 1,262,500 9,830,810 7.7868 1.756 1.756 - 1.629 1.650 5,967,773 1.6473 6.41%
1998-01-20 0 7.800 7.800 7.900 7.700 7.850 1,726,000 13,456,200 7.7962 1.650 1.650 1.671 1.629 1.661 8,158,714 1.6493 2.63%
1998-01-19 0 7.600 7.500 7.600 7.300 7.600 125,000 902,000 7.2160 1.608 1.587 1.608 1.544 1.608 590,869 1.5266 7.04%
1998-01-16 0 7.100 6.850 7.000 6.750 7.100 882,000 6,148,264 6.9708 1.502 1.449 1.481 1.428 1.502 4,169,169 1.4747 -2.74%
1998-01-15 0 7.300 7.000 7.300 7.000 7.500 703,500 5,015,650 7.1296 1.544 1.481 1.544 1.481 1.587 3,325,409 1.5083 -5.19%
1998-01-14 0 7.700 7.700 7.850 7.700 8.000 673,000 5,271,050 7.8322 1.629 1.629 1.661 1.629 1.692 3,181,237 1.6569 1.99%
1998-01-13 0 7.550 7.400 7.550 7.500 7.700 1,839,000 13,904,750 7.5610 1.597 1.565 1.597 1.587 1.629 8,692,859 1.5996 -1.31%
1998-01-12 0 7.650 7.600 - 7.400 8.500 602,195 4,614,267 7.6624 1.618 1.608 - 1.565 1.798 2,846,545 1.6210 -15.00%
1998-01-09 0 9.000 - 9.100 9.000 9.500 777,000 7,137,900 9.1865 1.904 - 1.925 1.904 2.010 3,672,839 1.9434 -10.00%
1998-01-08 0 10.00 9.600 10.00 9.400 10.75 787,000 7,750,256 9.8478 2.116 2.031 2.116 1.989 2.274 3,720,109 2.0833 -7.41%
1998-01-07 0 10.80 10.80 10.95 10.80 11.50 792,500 8,828,855 11.141 2.285 2.285 2.317 2.285 2.433 3,746,107 2.3568 -10.00%
1998-01-06 0 12.00 11.60 12.00 11.80 12.20 164,000 1,969,900 12.012 2.539 2.454 2.539 2.496 2.581 775,220 2.5411 -4.00%
1998-01-05 0 12.50 12.20 12.70 - - 0 0 - 2.644 2.581 2.687 - - 0 - 0.00%
1998-01-02 0 12.50 12.00 12.50 12.00 12.50 106,000 1,300,000 12.264 2.644 2.539 2.644 2.539 2.644 501,057 2.5945 -2.34%
1997-12-31 0 12.80 - 12.80 12.80 12.80 498,000 6,374,400 12.800 2.708 - 2.708 2.708 2.708 2,354,021 2.7079 0.00%
1997-12-30 0 12.80 12.50 12.80 12.60 12.80 439,000 5,589,700 12.733 2.708 2.644 2.708 2.666 2.708 2,075,131 2.6937 0.00%
1997-12-29 0 12.80 12.50 12.80 12.80 12.80 253,000 3,238,400 12.800 2.708 2.644 2.708 2.708 2.708 1,195,918 2.7079 0.00%
1997-12-24 0 12.80 - 12.80 12.85 12.90 200,000 2,577,500 12.888 2.708 - 2.708 2.718 2.729 945,390 2.7264 -1.16%
1997-12-23 0 12.95 12.85 12.95 12.80 12.95 675,000 8,707,350 12.900 2.740 2.718 2.740 2.708 2.740 3,190,691 2.7290 1.17%
1997-12-22 0 12.80 12.70 12.80 12.50 12.80 162,000 2,042,200 12.606 2.708 2.687 2.708 2.644 2.708 765,766 2.6669 0.00%
1997-12-19 0 12.80 12.50 12.90 12.50 13.20 224,000 2,893,800 12.919 2.708 2.644 2.729 2.644 2.792 1,058,837 2.7330 -3.76%
1997-12-18 0 13.30 - 13.30 13.30 13.50 70,000 935,000 13.357 2.814 - 2.814 2.814 2.856 330,886 2.8257 0.76%
1997-12-17 0 13.20 13.10 13.50 13.00 13.60 507,000 6,620,950 13.059 2.792 2.771 2.856 2.750 2.877 2,396,563 2.7627 -2.22%
1997-12-16 0 13.50 13.00 13.60 13.50 13.70 52,000 707,900 13.613 2.856 2.750 2.877 2.856 2.898 245,801 2.8800 -1.46%
1997-12-15 0 13.70 13.50 13.70 13.70 13.80 117,000 1,610,600 13.766 2.898 2.856 2.898 2.898 2.919 553,053 2.9122 -2.14%
1997-12-12 0 14.00 13.25 14.00 13.45 14.00 80,500 1,086,625 13.498 2.962 2.803 2.962 2.845 2.962 380,519 2.8556 0.00%
1997-12-11 0 14.00 13.45 14.00 13.50 14.00 76,000 1,026,500 13.507 2.962 2.845 2.962 2.856 2.962 359,248 2.8574 -1.41%
1997-12-10 0 14.20 - 14.20 14.10 14.20 16,000 226,650 14.166 3.004 - 3.004 2.983 3.004 75,631 2.9968 0.00%
1997-12-09 0 14.20 14.00 14.20 13.60 14.20 421,000 5,904,950 14.026 3.004 2.962 3.004 2.877 3.004 1,990,046 2.9672 1.43%
1997-12-08 0 14.00 13.80 14.00 14.00 14.00 381,300 5,338,110 14.000 2.962 2.919 2.962 2.962 2.962 1,802,386 2.9617 0.72%
1997-12-05 0 13.90 13.50 13.90 13.70 14.00 45,000 625,900 13.909 2.941 2.856 2.941 2.898 2.962 212,713 2.9425 -0.71%
1997-12-04 0 14.00 13.80 14.00 13.95 14.00 14,000 195,900 13.993 2.962 2.919 2.962 2.951 2.962 66,177 2.9602 1.45%
1997-12-03 0 13.80 13.50 13.80 13.30 13.80 320,000 4,363,000 13.634 2.919 2.856 2.919 2.814 2.919 1,512,624 2.8844 3.76%
1997-12-02 0 13.30 13.30 13.35 13.10 13.30 530,000 7,008,500 13.224 2.814 2.814 2.824 2.771 2.814 2,505,283 2.7975 2.31%
1997-12-01 0 13.00 12.90 13.00 12.95 13.00 331,000 4,302,900 13.000 2.750 2.729 2.750 2.740 2.750 1,564,620 2.7501 0.00%
1997-11-28 0 13.00 12.90 13.00 12.95 13.00 660,000 8,579,900 13.000 2.750 2.729 2.750 2.740 2.750 3,119,786 2.7502 0.00%
1997-11-27 0 13.00 12.85 13.00 13.00 13.10 586,000 7,660,500 13.073 2.750 2.718 2.750 2.750 2.771 2,769,992 2.7655 0.00%
1997-11-26 0 13.00 12.95 13.00 12.95 13.00 1,325,000 17,072,500 12.885 2.750 2.740 2.750 2.740 2.750 6,263,208 2.7258 0.00%
1997-11-25 0 13.00 12.95 13.00 12.90 13.25 1,041,000 13,560,650 13.027 2.750 2.740 2.750 2.729 2.803 4,920,754 2.7558 -1.89%
1997-11-24 0 13.25 13.20 13.25 13.20 13.35 244,000 3,232,400 13.248 2.803 2.792 2.803 2.792 2.824 1,153,376 2.8026 0.00%
1997-11-21 0 13.25 13.15 13.25 12.90 13.60 522,969 6,885,950 13.167 2.803 2.782 2.803 2.729 2.877 2,472,048 2.7855 1.92%
1997-11-20 0 13.00 12.95 13.00 12.95 13.05 464,500 6,016,975 12.954 2.750 2.740 2.750 2.740 2.761 2,195,668 2.7404 -1.14%
1997-11-19 0 13.15 - 13.15 13.00 13.25 558,031 7,356,841 13.184 2.782 - 2.782 2.750 2.803 2,637,784 2.7890 -2.95%
1997-11-18 0 13.55 13.50 13.55 13.15 13.70 264,000 3,581,900 13.568 2.867 2.856 2.867 2.782 2.898 1,247,915 2.8703 -0.37%
1997-11-17 0 13.60 13.50 13.60 13.45 13.70 921,000 12,440,949 13.508 2.877 2.856 2.877 2.845 2.898 4,353,520 2.8577 1.12%
1997-11-14 0 13.45 12.85 13.10 12.60 14.10 666,500 8,876,350 13.318 2.845 2.718 2.771 2.666 2.983 3,150,512 2.8174 7.17%
1997-11-13 0 12.55 12.50 12.60 12.50 13.00 83,000 1,047,200 12.617 2.655 2.644 2.666 2.644 2.750 392,337 2.6691 -1.95%
1997-11-12 0 12.80 12.50 12.90 12.50 13.50 767,000 9,997,050 13.034 2.708 2.644 2.729 2.644 2.856 3,625,570 2.7574 -6.57%
1997-11-11 0 13.70 13.70 13.90 13.60 14.00 176,000 2,409,500 13.690 2.898 2.898 2.941 2.877 2.962 831,943 2.8962 0.74%
1997-11-10 0 13.60 13.60 13.80 13.60 14.10 1,090,500 15,186,800 13.926 2.877 2.877 2.919 2.877 2.983 5,154,738 2.9462 -2.86%
1997-11-07 0 14.00 13.85 14.00 13.80 14.70 1,234,000 17,485,825 14.170 2.962 2.930 2.962 2.919 3.110 5,833,055 2.9977 -6.04%
1997-11-06 0 14.90 14.50 14.95 14.75 15.40 182,015 2,726,315 14.979 3.152 3.068 3.163 3.120 3.258 860,376 3.1687 -2.30%
1997-11-05 0 15.25 15.00 15.45 15.25 16.40 610,000 9,778,850 16.031 3.226 3.173 3.268 3.226 3.469 2,883,439 3.3914 -7.01%
1997-11-04 0 16.40 16.25 16.40 16.30 16.70 295,600 4,848,110 16.401 3.469 3.438 3.469 3.448 3.533 1,397,286 3.4697 1.23%
1997-11-03 0 16.20 16.10 16.45 16.10 16.50 332,000 5,455,450 16.432 3.427 3.406 3.480 3.406 3.491 1,569,347 3.4763 1.25%
1997-10-31 0 16.00 15.45 16.00 15.20 16.00 240,000 3,771,950 15.716 3.385 3.268 3.385 3.216 3.385 1,134,468 3.3249 5.26%
1997-10-30 0 15.20 15.20 15.30 15.00 15.45 64,000 979,325 15.302 3.216 3.216 3.237 3.173 3.268 302,525 3.2372 -2.56%
1997-10-29 0 15.60 15.60 15.85 14.50 15.70 567,000 8,569,350 15.113 3.300 3.300 3.353 3.068 3.321 2,680,180 3.1973 14.71%
1997-10-28 0 13.60 13.50 13.80 11.70 14.10 353,000 4,662,150 13.207 2.877 2.856 2.919 2.475 2.983 1,668,613 2.7940 -7.48%
1997-10-27 0 14.70 14.55 14.70 14.55 14.70 70,000 1,021,275 14.590 3.110 3.078 3.110 3.078 3.110 330,886 3.0865 0.00%
1997-10-24 0 14.70 14.70 - 14.00 14.75 2,775,000 40,357,280 14.543 3.110 3.110 - 2.962 3.120 13,117,284 3.0766 2.80%
1997-10-23 0 14.30 14.30 14.50 14.30 15.75 1,099,000 16,421,000 14.942 3.025 3.025 3.068 3.025 3.332 5,194,917 3.1610 -10.62%
1997-10-22 0 16.00 15.90 16.10 15.90 16.45 290,000 4,741,375 16.350 3.385 3.364 3.406 3.364 3.480 1,370,815 3.4588 -3.03%
1997-10-21 0 16.50 - 16.50 16.50 17.20 973,000 16,288,850 16.741 3.491 - 3.491 3.491 3.639 4,599,321 3.5416 -4.62%
1997-10-20 0 17.30 17.15 17.30 17.35 17.40 109,000 1,891,600 17.354 3.660 3.628 3.660 3.670 3.681 515,237 3.6713 -1.14%
1997-10-17 0 17.50 17.50 17.60 17.50 17.60 111,000 1,943,750 17.511 3.702 3.702 3.723 3.702 3.723 524,691 3.7046 0.00%
1997-10-16 0 17.50 17.50 17.60 17.40 17.60 258,000 4,522,275 17.528 3.702 3.702 3.723 3.681 3.723 1,219,553 3.7081 0.57%
1997-10-15 0 17.40 17.40 17.80 17.30 17.80 611,000 10,667,150 17.459 3.681 3.681 3.766 3.660 3.766 2,888,166 3.6934 -2.52%
1997-10-14 0 17.85 17.80 17.85 17.55 17.85 274,000 4,873,150 17.785 3.776 3.766 3.776 3.713 3.776 1,295,184 3.7625 1.71%
1997-10-13 0 17.55 17.55 17.60 17.50 17.90 463,500 8,153,900 17.592 3.713 3.713 3.723 3.702 3.787 2,190,941 3.7216 -2.23%
1997-10-09 0 17.95 - 18.00 17.95 18.00 190,000 3,415,950 17.979 3.797 - 3.808 3.797 3.808 898,120 3.8034 -0.28%
1997-10-08 0 18.00 18.00 18.15 17.90 18.20 489,000 8,790,850 17.977 3.808 3.808 3.840 3.787 3.850 2,311,478 3.8031 -1.10%
1997-10-07 0 18.20 18.05 - 18.10 18.30 165,000 2,998,050 18.170 3.850 3.819 - 3.829 3.871 779,947 3.8439 0.00%
1997-10-06 0 18.20 18.00 - 18.20 18.40 480,000 8,795,800 18.325 3.850 3.808 - 3.850 3.893 2,268,936 3.8766 -1.09%
1997-10-03 0 18.40 - 18.40 18.40 19.00 310,000 5,830,275 18.807 3.893 - 3.893 3.893 4.020 1,465,354 3.9787 0.55%
1997-09-30 0 18.30 18.15 18.35 18.30 18.30 10,000 183,000 18.300 3.871 3.840 3.882 3.871 3.871 47,269 3.8714 0.55%
1997-09-29 0 18.20 18.20 18.40 18.20 18.20 48,000 873,600 18.200 3.850 3.850 3.893 3.850 3.850 226,894 3.8503 0.83%
1997-09-26 0 18.05 18.05 - 18.05 18.15 192,000 3,477,350 18.111 3.819 3.819 - 3.819 3.840 907,574 3.8315 0.00%
1997-09-25 0 18.05 18.05 18.30 18.05 18.35 22,500 411,475 18.288 3.819 3.819 3.871 3.819 3.882 106,356 3.8688 -0.55%
1997-09-24 0 18.15 18.15 18.20 18.15 18.15 2,000 36,300 18.150 3.840 3.840 3.850 3.840 3.840 9,454 3.8397 0.00%
1997-09-23 0 18.15 18.10 18.15 18.15 18.30 379,000 6,863,850 18.110 3.840 3.829 3.840 3.840 3.871 1,791,514 3.8313 0.83%
1997-09-22 0 18.00 17.95 18.00 17.95 18.25 1,194,198 21,555,454 18.050 3.808 3.797 3.808 3.797 3.861 5,644,913 3.8186 -1.37%
1997-09-19 0 18.25 18.25 18.40 18.25 18.50 394,500 7,261,550 18.407 3.861 3.861 3.893 3.861 3.914 1,864,781 3.8940 -0.82%
1997-09-18 0 18.40 18.20 18.40 18.40 18.70 617,000 11,374,250 18.435 3.893 3.850 3.893 3.893 3.956 2,916,528 3.8999 -1.08%
1997-09-16 0 18.60 18.60 19.00 18.60 19.00 1,031,000 19,351,800 18.770 3.935 3.935 4.020 3.935 4.020 4,873,484 3.9708 -1.06%
1997-09-15 0 18.80 18.80 - 18.75 18.80 123,000 2,307,400 18.759 3.977 3.977 - 3.967 3.977 581,415 3.9686 0.27%
1997-09-12 0 18.75 18.75 - 18.70 18.75 234,000 4,385,000 18.739 3.967 3.967 - 3.956 3.967 1,106,106 3.9644 0.00%
1997-09-11 0 18.75 18.75 19.05 18.75 19.00 310,500 5,866,875 18.895 3.967 3.967 4.030 3.967 4.020 1,467,718 3.9973 -0.53%
1997-09-10 0 18.85 18.80 19.05 18.85 19.00 193,500 3,670,425 18.969 3.988 3.977 4.030 3.988 4.020 914,665 4.0129 0.27%
1997-09-09 0 18.80 18.80 18.90 18.80 19.10 58,500 1,102,550 18.847 3.977 3.977 3.998 3.977 4.041 276,527 3.9871 0.27%
1997-09-08 0 18.75 18.75 18.80 18.70 19.20 173,500 3,261,850 18.800 3.967 3.967 3.977 3.956 4.062 820,126 3.9773 1.08%
1997-09-05 0 18.55 18.55 18.70 18.50 18.70 334,000 6,224,125 18.635 3.924 3.924 3.956 3.914 3.956 1,578,801 3.9423 0.27%
1997-09-04 0 18.50 18.50 18.70 18.50 19.00 1,165,000 21,731,100 18.653 3.914 3.914 3.956 3.914 4.020 5,506,896 3.9462 -2.63%
1997-09-03 0 19.00 19.00 19.20 18.90 19.15 1,095,000 20,818,300 19.012 4.020 4.020 4.062 3.998 4.051 5,176,009 4.0221 2.70%
1997-09-02 0 18.50 18.50 18.60 18.40 18.90 1,899,500 35,435,275 18.655 3.914 3.914 3.935 3.893 3.998 8,978,840 3.9465 -2.12%
1997-09-01 0 18.90 18.80 18.90 18.90 19.45 1,006,500 19,256,850 19.132 3.998 3.977 3.998 3.998 4.115 4,757,674 4.0475 -2.07%
1997-08-29 0 19.30 19.30 19.50 19.25 20.35 4,034,000 79,460,225 19.698 4.083 4.083 4.125 4.072 4.305 19,068,513 4.1671 -6.08%
1997-08-28 0 20.55 20.55 20.70 20.55 20.90 375,500 7,735,800 20.601 4.347 4.347 4.379 4.347 4.421 1,774,969 4.3583 -1.67%
1997-08-27 0 21.20 21.20 - 20.50 21.20 528,000 10,930,450 20.702 4.421 4.421 - 4.275 4.421 2,531,654 4.3175 2.91%
1997-08-26 0 20.60 20.55 20.60 20.45 20.60 1,056,500 21,663,125 20.505 4.296 4.286 4.296 4.265 4.296 5,065,706 4.2764 0.73%
1997-08-25 0 20.45 20.45 20.50 20.45 20.60 458,500 9,398,625 20.499 4.265 4.265 4.275 4.265 4.296 2,198,416 4.2752 0.00%
1997-08-22 0 20.45 20.45 20.60 20.40 20.60 290,000 5,938,550 20.478 4.265 4.265 4.296 4.255 4.296 1,390,492 4.2708 0.00%
1997-08-21 0 20.45 20.45 20.50 20.45 20.55 745,864 15,292,280 20.503 4.265 4.265 4.275 4.265 4.286 3,576,269 4.2760 -0.24%
1997-08-20 0 20.50 20.50 20.55 20.40 20.55 2,090,800 42,856,600 20.498 4.275 4.275 4.286 4.255 4.286 10,024,968 4.2750 0.74%
1997-08-19 0 20.35 20.35 20.40 20.10 20.40 651,500 13,302,975 20.419 4.244 4.244 4.255 4.192 4.255 3,123,812 4.2586 -1.21%
1997-08-15 0 20.60 20.60 - 20.55 20.60 2,538,500 52,258,100 20.586 4.296 4.296 - 4.286 4.296 12,171,600 4.2934 0.00%
1997-08-14 0 20.60 20.60 20.65 20.60 20.75 2,222,500 45,864,515 20.636 4.296 4.296 4.307 4.296 4.328 10,656,443 4.3039 -0.72%
1997-08-13 0 20.75 20.75 20.80 20.75 20.90 541,500 11,259,975 20.794 4.328 4.328 4.338 4.328 4.359 2,596,384 4.3368 -0.24%
1997-08-12 0 20.80 20.80 20.85 20.80 20.85 1,035,000 21,530,500 20.802 4.338 4.338 4.348 4.338 4.348 4,962,618 4.3385 0.00%
1997-08-11 0 20.80 20.75 20.80 20.65 21.00 1,315,000 27,325,425 20.780 4.338 4.328 4.338 4.307 4.380 6,305,162 4.3338 -0.72%
1997-08-08 0 20.95 20.90 20.95 20.50 21.00 719,000 14,903,850 20.729 4.369 4.359 4.369 4.275 4.380 3,447,461 4.3231 0.48%
1997-08-07 0 20.85 20.85 21.00 20.60 21.10 1,848,500 38,444,800 20.798 4.348 4.348 4.380 4.296 4.401 8,863,188 4.3376 1.96%
1997-08-06 0 20.45 20.40 20.50 19.70 20.50 857,000 17,338,825 20.232 4.265 4.255 4.275 4.109 4.275 4,109,144 4.2196 3.81%
1997-08-05 0 19.70 19.65 - 19.60 19.70 542,000 10,664,040 19.675 4.109 4.098 - 4.088 4.109 2,598,782 4.1035 1.81%
1997-08-04 0 19.35 19.35 19.40 19.00 19.50 328,500 6,367,250 19.383 4.036 4.036 4.046 3.963 4.067 1,575,092 4.0425 1.57%
1997-08-01 0 19.05 19.05 - 18.95 19.05 24,500 465,650 19.006 3.973 3.973 - 3.952 3.973 117,473 3.9639 0.53%
1997-07-31 0 18.95 18.95 19.05 18.90 19.05 470,500 8,916,325 18.951 3.952 3.952 3.973 3.942 3.973 2,255,953 3.9524 -0.26%
1997-07-30 0 19.00 19.00 19.15 19.00 19.20 14,000 267,000 19.071 3.963 3.963 3.994 3.963 4.004 67,127 3.9775 0.00%
1997-07-29 0 19.00 18.95 19.00 18.90 19.00 125,000 2,372,500 18.980 3.963 3.952 3.963 3.942 3.963 599,350 3.9585 -0.26%
1997-07-28 0 19.05 19.00 19.05 19.00 19.20 33,500 638,600 19.063 3.973 3.963 3.973 3.963 4.004 160,626 3.9757 -1.04%
1997-07-25 0 19.25 19.10 19.25 19.10 19.25 113,500 2,176,800 19.179 4.015 3.983 4.015 3.983 4.015 544,210 3.9999 0.79%
1997-07-24 0 19.10 19.05 19.10 19.05 19.40 89,000 1,713,950 19.258 3.983 3.973 3.983 3.973 4.046 426,737 4.0164 1.33%
1997-07-23 0 18.85 18.80 19.00 18.40 18.85 36,500 687,000 18.822 3.931 3.921 3.963 3.837 3.931 175,010 3.9255 2.45%
1997-07-22 0 18.40 18.40 - 18.35 18.40 52,000 954,225 18.350 3.837 3.837 - 3.827 3.837 249,330 3.8272 0.27%
1997-07-21 0 18.35 18.20 18.35 18.40 18.50 139,500 2,574,300 18.454 3.827 3.796 3.827 3.837 3.858 668,875 3.8487 -1.87%
1997-07-18 0 18.70 18.55 18.70 18.55 18.80 306,500 5,734,050 18.708 3.900 3.869 3.900 3.869 3.921 1,469,606 3.9018 0.00%
1997-07-17 0 18.70 18.70 18.80 18.70 19.20 594,000 11,374,400 19.149 3.900 3.900 3.921 3.900 4.004 2,848,111 3.9937 -2.86%
1997-07-16 0 19.25 19.20 19.25 19.15 19.25 334,500 6,422,725 19.201 4.015 4.004 4.015 3.994 4.015 1,603,861 4.0045 -0.77%
1997-07-15 0 19.40 19.30 19.50 19.20 19.50 732,500 14,264,100 19.473 4.046 4.025 4.067 4.004 4.067 3,512,191 4.0613 1.04%
1997-07-14 0 19.20 19.20 19.30 19.10 19.20 40,000 766,400 19.160 4.004 4.004 4.025 3.983 4.004 191,792 3.9960 0.52%
1997-07-11 0 19.10 19.10 19.25 19.00 19.10 116,500 2,219,575 19.052 3.983 3.983 4.015 3.963 3.983 558,594 3.9735 0.53%
1997-07-10 0 19.00 18.95 19.00 18.80 19.00 174,000 3,300,075 18.966 3.963 3.952 3.963 3.921 3.963 834,295 3.9555 1.60%
1997-07-09 0 18.70 18.70 18.80 18.70 18.80 113,000 2,117,450 18.738 3.900 3.900 3.921 3.900 3.921 541,812 3.9081 0.00%
1997-07-08 0 18.70 18.70 18.80 18.70 18.85 214,000 4,021,425 18.792 3.900 3.900 3.921 3.900 3.931 1,026,087 3.9192 -0.80%
1997-07-07 0 18.85 18.85 18.90 18.70 18.90 105,000 1,983,025 18.886 3.931 3.931 3.942 3.900 3.942 503,454 3.9388 0.80%
1997-07-04 0 18.70 18.70 18.80 18.65 19.10 402,000 7,582,025 18.861 3.900 3.900 3.921 3.890 3.983 1,927,510 3.9336 0.27%
1997-07-03 0 18.65 18.65 18.80 18.65 18.80 175,000 3,270,550 18.689 3.890 3.890 3.921 3.890 3.921 839,090 3.8977 -0.80%
1997-06-27 0 18.80 18.80 18.90 18.60 18.90 495,500 9,244,000 18.656 3.921 3.921 3.942 3.879 3.942 2,375,823 3.8909 0.53%
1997-06-26 0 18.70 18.55 - 18.55 18.70 253,500 4,700,730 18.543 3.900 3.869 - 3.869 3.900 1,215,482 3.8674 0.81%
1997-06-25 0 18.55 18.55 18.60 18.45 18.60 565,000 10,463,700 18.520 3.869 3.869 3.879 3.848 3.879 2,709,062 3.8625 0.27%
1997-06-24 0 18.50 18.50 18.60 18.30 18.50 117,000 2,155,500 18.423 3.858 3.858 3.879 3.817 3.858 560,992 3.8423 -1.07%
1997-06-23 0 18.70 - 18.70 18.70 18.70 120,000 2,243,500 18.696 3.900 - 3.900 3.900 3.900 575,376 3.8992 0.00%
1997-06-20 0 18.70 18.70 18.80 18.40 18.70 175,500 3,257,150 18.559 3.900 3.900 3.921 3.837 3.900 841,487 3.8707 1.63%
1997-06-19 0 18.40 18.40 - 18.15 18.35 360,500 6,576,899 18.244 3.837 3.837 - 3.785 3.827 1,728,525 3.8049 1.66%
1997-06-18 0 18.10 18.10 18.20 18.10 18.25 189,000 3,440,550 18.204 3.775 3.775 3.796 3.775 3.806 906,217 3.7966 -1.09%
1997-06-17 0 18.30 18.30 18.40 18.20 18.55 345,500 6,356,225 18.397 3.817 3.817 3.837 3.796 3.869 1,656,603 3.8369 -1.88%
1997-06-16 0 18.65 18.60 18.65 18.55 18.70 257,500 4,803,150 18.653 3.890 3.879 3.890 3.869 3.900 1,234,661 3.8903 -0.27%
1997-06-13 0 18.70 18.80 18.90 18.60 18.80 62,956 1,178,195 18.715 3.900 3.921 3.942 3.879 3.921 301,861 3.9031 0.27%
1997-06-12 0 18.65 18.65 19.00 18.65 19.00 136,500 2,567,225 18.808 3.890 3.890 3.963 3.890 3.963 654,490 3.9225 -3.37%
1997-06-11 0 19.30 - 19.30 19.20 19.35 368,000 7,102,425 19.300 4.025 - 4.025 4.004 4.036 1,764,486 4.0252 -0.52%
1997-06-10 0 19.40 19.40 19.50 19.35 19.50 305,500 5,919,525 19.377 4.046 4.046 4.067 4.036 4.067 1,464,811 4.0412 -0.51%
1997-06-06 0 19.50 19.30 19.50 19.20 19.50 340,000 6,535,600 19.222 4.067 4.025 4.067 4.004 4.067 1,630,232 4.0090 0.52%
1997-06-05 0 19.40 19.40 19.50 19.30 19.50 1,903,000 37,443,000 19.676 4.046 4.046 4.067 4.025 4.067 9,124,504 4.1036 -0.51%
1997-06-04 0 19.50 19.40 19.50 19.50 19.75 156,000 3,068,775 19.672 4.067 4.046 4.067 4.067 4.119 747,989 4.1027 -1.02%
1997-06-03 0 19.70 19.65 19.70 19.60 19.90 438,000 8,685,150 19.829 4.109 4.098 4.109 4.088 4.150 2,100,122 4.1355 -1.25%
1997-06-02 0 19.95 19.95 20.00 19.90 20.10 573,000 11,427,650 19.944 4.161 4.161 4.171 4.150 4.192 2,747,420 4.1594 -0.25%
1997-05-30 0 20.00 20.00 20.10 19.50 20.10 1,223,000 24,150,516 19.747 4.171 4.171 4.192 4.067 4.192 5,864,040 4.1184 3.09%
1997-05-29 0 19.40 19.40 19.45 19.40 19.80 600,500 11,723,800 19.523 4.046 4.046 4.056 4.046 4.129 2,879,277 4.0718 -2.27%
1997-05-28 0 19.85 19.70 19.80 19.35 20.00 953,000 18,651,150 19.571 4.140 4.109 4.129 4.036 4.171 4,569,444 4.0817 2.32%
1997-05-27 0 19.40 19.30 19.40 19.35 19.45 921,000 17,871,400 19.404 4.046 4.025 4.046 4.036 4.056 4,416,011 4.0470 0.00%
1997-05-26 0 19.40 19.35 19.40 19.15 19.40 852,000 16,393,000 19.241 4.046 4.036 4.046 3.994 4.046 4,085,170 4.0128 1.31%
1997-05-23 0 19.15 19.15 19.20 19.00 19.15 814,500 15,534,550 19.072 3.994 3.994 4.004 3.963 3.994 3,905,365 3.9777 0.79%
1997-05-22 0 19.00 19.00 19.05 18.90 19.05 778,500 14,776,270 18.980 3.963 3.963 3.973 3.942 3.973 3,732,752 3.9585 0.26%
1997-05-21 0 18.95 18.85 19.00 18.70 19.00 1,122,000 21,176,046 18.873 3.952 3.931 3.963 3.900 3.963 5,379,766 3.9362 1.61%
1997-05-20 0 18.65 18.60 18.75 18.50 18.70 960,111 17,860,809 18.603 3.890 3.879 3.910 3.858 3.900 4,603,540 3.8798 0.54%
1997-05-19 0 18.55 18.55 18.60 18.50 18.60 1,100,000 20,403,050 18.548 3.869 3.869 3.879 3.858 3.879 5,274,280 3.8684 0.00%
1997-05-16 0 18.55 18.50 18.55 18.40 18.60 357,000 6,607,725 18.509 3.869 3.858 3.869 3.837 3.879 1,711,744 3.8602 0.00%
1997-05-15 0 18.55 18.50 18.55 18.45 18.70 1,269,500 23,498,325 18.510 3.869 3.858 3.869 3.848 3.900 6,086,999 3.8604 -0.54%
1997-05-14 0 18.65 18.60 18.70 18.65 18.80 507,000 9,483,500 18.705 3.890 3.879 3.900 3.890 3.921 2,430,964 3.9011 -1.84%
1997-05-13 0 19.00 18.80 19.00 18.50 19.00 2,397,500 44,655,400 18.626 3.963 3.921 3.963 3.858 3.963 11,495,533 3.8846 1.06%
1997-05-12 0 18.80 18.75 18.80 18.65 18.80 661,500 12,378,525 18.713 3.921 3.910 3.921 3.890 3.921 3,171,760 3.9027 0.27%
1997-05-09 0 18.75 18.75 18.80 18.55 18.75 1,519,000 28,328,500 18.649 3.910 3.910 3.921 3.869 3.910 7,283,301 3.8895 1.08%
1997-05-08 0 18.55 18.45 18.60 18.40 18.60 1,176,500 21,767,675 18.502 3.869 3.848 3.879 3.837 3.879 5,641,082 3.8588 0.00%
1997-05-07 0 18.55 18.50 18.65 18.50 18.60 3,117,500 57,870,450 18.563 3.869 3.858 3.890 3.858 3.879 14,947,789 3.8715 0.27%
1997-05-06 0 18.50 18.50 18.55 18.50 18.60 1,924,500 35,609,000 18.503 3.858 3.858 3.869 3.858 3.879 9,227,593 3.8590 0.00%
1997-05-05 0 18.50 18.50 18.55 18.50 18.55 1,062,000 19,660,350 18.513 3.858 3.858 3.869 3.858 3.869 5,092,078 3.8610 0.82%
1997-05-02 0 18.35 18.35 18.40 18.20 18.65 347,000 6,426,800 18.521 3.827 3.827 3.837 3.796 3.890 1,663,796 3.8627 1.94%
1997-05-01 0 18.00 18.00 18.15 17.75 18.40 1,001,000 18,130,750 18.113 3.754 3.754 3.785 3.702 3.837 4,799,595 3.7776 1.41%
1997-04-30 0 17.75 17.75 - 17.50 17.75 1,668,500 29,350,250 17.591 3.702 3.702 - 3.650 3.702 8,000,124 3.6687 1.72%
1997-04-29 0 17.45 17.45 17.50 17.40 17.50 1,571,000 27,460,988 17.480 3.639 3.639 3.650 3.629 3.650 7,532,631 3.6456 -0.29%
1997-04-28 0 17.50 17.25 17.50 17.30 17.50 1,472,000 25,631,550 17.413 3.650 3.598 3.650 3.608 3.650 7,057,946 3.6316 0.57%
1997-04-25 0 17.40 - 17.40 17.40 18.00 1,867,500 33,052,125 17.699 3.629 - 3.629 3.629 3.754 8,954,289 3.6912 -2.79%
1997-04-24 0 17.90 17.80 17.90 17.80 18.05 1,478,500 26,514,650 17.933 3.733 3.712 3.733 3.712 3.764 7,089,112 3.7402 -0.56%
1997-04-23 0 18.00 18.00 18.20 17.90 18.05 852,000 15,282,250 17.937 3.754 3.754 3.796 3.733 3.764 4,085,170 3.7409 1.12%
1997-04-22 0 17.80 17.75 17.80 17.75 17.90 1,179,400 21,004,710 17.810 3.712 3.702 3.712 3.702 3.733 5,654,987 3.7144 0.00%
1997-04-21 0 17.80 17.80 17.85 17.50 17.80 266,500 4,717,847 17.703 3.712 3.712 3.723 3.650 3.712 1,277,814 3.6921 1.42%
1997-04-18 0 17.55 17.50 17.60 17.55 17.70 362,500 6,404,700 17.668 3.660 3.650 3.671 3.660 3.691 1,738,115 3.6849 -1.40%
1997-04-17 0 17.80 17.80 17.95 17.50 17.80 431,500 7,653,450 17.737 3.712 3.712 3.744 3.650 3.712 2,068,956 3.6992 1.71%
1997-04-16 0 17.50 17.50 17.60 17.40 17.60 816,000 14,265,990 17.483 3.650 3.650 3.671 3.629 3.671 3,912,557 3.6462 0.29%
1997-04-15 0 17.45 17.20 17.50 17.40 17.65 448,000 7,848,650 17.519 3.639 3.587 3.650 3.629 3.681 2,148,070 3.6538 -0.85%
1997-04-14 0 17.60 17.40 17.45 17.35 17.60 1,521,000 26,585,550 17.479 3.671 3.629 3.639 3.619 3.671 7,292,891 3.6454 -0.56%
1997-04-11 0 17.70 17.70 17.80 17.50 17.70 32,000 564,300 17.634 3.691 3.691 3.712 3.650 3.691 153,434 3.6778 -1.12%
1997-04-10 0 17.90 17.80 17.90 17.60 17.90 173,000 3,085,450 17.835 3.733 3.712 3.733 3.671 3.733 829,500 3.7196 -0.28%
1997-04-09 0 17.95 17.90 17.95 17.90 18.00 740,000 13,286,000 17.954 3.744 3.733 3.744 3.733 3.754 3,548,152 3.7445 -0.28%
1997-04-08 0 18.00 17.95 18.00 17.80 18.00 2,423,000 43,379,600 17.903 3.754 3.744 3.754 3.712 3.754 11,617,800 3.7339 1.41%
1997-04-07 0 17.75 17.70 17.80 17.75 17.80 77,000 1,367,800 17.764 3.702 3.691 3.712 3.702 3.712 369,200 3.7048 0.00%
1997-04-04 0 17.75 17.70 17.85 17.75 17.80 66,500 1,182,725 17.785 3.702 3.691 3.723 3.702 3.712 318,854 3.7093 -1.39%
1997-04-03 0 18.00 17.85 18.00 17.40 18.00 771,500 13,671,125 17.720 3.754 3.723 3.754 3.629 3.754 3,699,188 3.6957 2.86%
1997-04-02 0 17.50 17.50 17.60 17.30 17.60 220,000 3,840,200 17.455 3.650 3.650 3.671 3.608 3.671 1,054,856 3.6405 1.45%
1997-04-01 0 17.25 17.25 17.70 16.80 17.60 1,154,000 19,818,893 17.174 3.598 3.598 3.691 3.504 3.671 5,533,199 3.5818 0.29%
1997-03-27 0 17.20 17.20 17.30 16.95 17.20 717,500 12,236,275 17.054 3.587 3.587 3.608 3.535 3.587 3,440,269 3.5568 1.18%
1997-03-26 0 17.00 16.90 17.00 16.95 17.00 1,340,500 22,743,600 16.967 3.546 3.525 3.546 3.535 3.546 6,427,429 3.5385 0.29%
1997-03-25 0 16.95 16.95 17.00 16.95 17.00 1,091,000 18,538,625 16.992 3.535 3.535 3.546 3.535 3.546 5,231,127 3.5439 -0.29%
1997-03-24 0 17.00 16.95 17.00 16.95 17.05 524,500 8,914,675 16.997 3.546 3.535 3.546 3.535 3.556 2,514,873 3.5448 0.29%
1997-03-21 0 16.95 - 16.95 16.95 17.20 304,000 5,176,775 17.029 3.535 - 3.535 3.535 3.587 1,457,619 3.5515 -2.02%
1997-03-20 0 17.30 - 17.30 17.00 17.80 802,000 14,140,100 17.631 3.608 - 3.608 3.546 3.712 3,845,430 3.6771 -2.81%
1997-03-19 0 18.10 18.05 18.10 18.00 18.15 1,037,500 18,724,100 18.047 3.712 3.702 3.712 3.692 3.723 5,058,447 3.7016 -0.55%
1997-03-18 0 18.20 18.20 18.30 18.20 18.60 1,546,000 28,473,700 18.418 3.733 3.733 3.753 3.733 3.815 7,537,695 3.7775 -1.62%
1997-03-17 0 18.50 - 18.50 18.50 18.65 235,500 4,378,800 18.594 3.794 - 3.794 3.794 3.825 1,148,206 3.8136 -0.54%
1997-03-14 0 18.60 18.50 18.60 18.60 18.90 379,500 7,095,200 18.696 3.815 3.794 3.815 3.815 3.876 1,850,294 3.8346 -2.11%
1997-03-13 0 19.00 18.95 19.00 18.95 19.00 225,500 4,284,200 18.999 3.897 3.887 3.897 3.887 3.897 1,099,450 3.8967 -0.26%
1997-03-12 0 19.05 19.05 19.15 19.05 19.60 769,000 14,798,875 19.244 3.907 3.907 3.928 3.907 4.020 3,749,345 3.9471 -3.05%
1997-03-11 0 19.65 19.60 19.65 19.65 19.95 86,500 1,711,075 19.781 4.030 4.020 4.030 4.030 4.092 421,740 4.0572 -1.01%
1997-03-10 0 19.85 19.75 19.85 19.75 19.95 7,172,000 138,239,375 19.275 4.071 4.051 4.071 4.051 4.092 34,967,884 3.9533 -0.50%
1997-03-07 0 19.95 19.90 19.95 19.90 20.05 793,500 15,840,225 19.962 4.092 4.082 4.092 4.082 4.112 3,868,798 4.0944 -0.25%
1997-03-06 0 20.00 19.95 20.00 19.90 20.10 530,500 10,601,850 19.985 4.102 4.092 4.102 4.082 4.123 2,586,512 4.0989 0.76%
1997-03-05 0 19.85 19.80 19.85 19.80 20.00 114,000 2,263,900 19.859 4.071 4.061 4.071 4.061 4.102 555,820 4.0731 -0.75%
1997-03-04 0 20.00 19.95 20.00 19.90 20.20 406,500 8,122,525 19.982 4.102 4.092 4.102 4.082 4.143 1,981,936 4.0983 2.04%
1997-03-03 0 19.60 19.60 19.80 19.60 20.20 380,000 7,554,450 19.880 4.020 4.020 4.061 4.020 4.143 1,852,732 4.0775 -2.00%
1997-02-28 0 20.00 19.90 20.00 19.70 20.55 1,625,500 33,090,300 20.357 4.102 4.082 4.102 4.041 4.215 7,925,306 4.1753 -1.23%
1997-02-27 0 20.25 20.10 20.30 20.00 20.35 2,824,500 57,226,150 20.261 4.153 4.123 4.164 4.102 4.174 13,771,164 4.1555 0.50%
1997-02-26 0 20.15 20.15 20.25 19.80 20.35 604,000 12,187,075 20.177 4.133 4.133 4.153 4.061 4.174 2,944,869 4.1384 3.07%
1997-02-25 0 19.55 19.55 19.60 19.40 19.55 486,500 9,464,400 19.454 4.010 4.010 4.020 3.979 4.010 2,371,985 3.9901 0.26%
1997-02-24 0 19.50 19.40 19.50 19.50 19.80 77,500 1,522,750 19.648 3.999 3.979 3.999 3.999 4.061 377,860 4.0299 1.30%
1997-02-21 0 19.25 19.20 19.25 19.20 19.60 126,500 2,440,600 19.293 3.948 3.938 3.948 3.938 4.020 616,765 3.9571 -1.79%
1997-02-20 0 19.60 19.50 19.70 19.50 19.80 65,000 1,276,800 19.643 4.020 3.999 4.041 3.999 4.061 316,915 4.0288 0.00%
1997-02-19 0 19.60 19.55 19.60 19.40 19.60 107,500 2,100,675 19.541 4.020 4.010 4.020 3.979 4.020 524,128 4.0079 1.03%
1997-02-18 0 19.40 19.20 19.40 19.40 19.75 39,500 774,650 19.611 3.979 3.938 3.979 3.979 4.051 192,587 4.0223 -2.02%
1997-02-17 0 19.80 19.60 19.80 19.75 19.80 92,000 1,821,425 19.798 4.061 4.020 4.061 4.051 4.061 448,556 4.0606 0.25%
1997-02-14 0 19.75 19.70 19.80 19.70 19.80 233,900 4,619,335 19.749 4.051 4.041 4.061 4.041 4.061 1,140,405 4.0506 -0.25%
1997-02-13 0 19.80 19.80 19.85 19.60 20.00 444,000 8,807,125 19.836 4.061 4.061 4.071 4.020 4.102 2,164,771 4.0684 -0.25%
1997-02-12 0 19.85 19.85 19.95 19.85 20.00 95,000 1,892,400 19.920 4.071 4.071 4.092 4.071 4.102 463,183 4.0856 -1.24%
1997-02-11 0 20.10 20.05 20.20 20.10 20.50 308,000 6,245,825 20.279 4.123 4.112 4.143 4.123 4.205 1,501,688 4.1592 -1.71%
1997-02-10 0 20.45 20.35 20.45 20.10 20.80 572,500 11,750,025 20.524 4.194 4.174 4.194 4.123 4.266 2,791,287 4.2095 3.02%
1997-02-05 0 19.85 19.90 - 19.80 19.90 586,400 11,643,460 19.856 4.071 4.082 - 4.061 4.082 2,859,058 4.0725 0.51%
1997-02-04 0 19.75 19.75 19.80 19.65 19.80 503,500 9,934,950 19.732 4.051 4.051 4.061 4.030 4.061 2,454,870 4.0470 0.25%
1997-02-03 0 19.70 - 19.70 19.60 19.75 378,500 7,457,075 19.702 4.041 - 4.041 4.020 4.051 1,845,419 4.0409 -0.25%
1997-01-31 0 19.75 19.75 19.80 19.70 19.80 1,186,000 23,371,700 19.706 4.051 4.051 4.061 4.041 4.061 5,782,475 4.0418 -0.25%
1997-01-30 0 19.80 19.80 19.85 19.80 20.00 342,000 6,781,950 19.830 4.061 4.061 4.071 4.061 4.102 1,667,459 4.0672 -0.50%
1997-01-29 0 19.90 19.80 19.90 19.90 20.10 1,570,300 31,396,805 19.994 4.082 4.061 4.082 4.082 4.123 7,656,172 4.1008 -0.50%
1997-01-28 0 20.00 19.90 20.00 20.00 20.20 47,000 944,150 20.088 4.102 4.082 4.102 4.102 4.143 229,154 4.1202 0.00%
1997-01-27 0 20.00 19.95 20.00 19.95 20.10 213,500 4,274,550 20.021 4.102 4.092 4.102 4.092 4.123 1,040,943 4.1064 0.50%
1997-01-24 0 19.90 19.85 19.90 19.65 20.00 113,500 2,253,900 19.858 4.082 4.071 4.082 4.030 4.102 553,382 4.0730 1.27%
1997-01-23 0 19.65 19.65 19.80 19.65 19.75 60,000 1,182,950 19.716 4.030 4.030 4.061 4.030 4.051 292,537 4.0438 -0.25%
1997-01-22 0 19.70 19.60 19.70 19.70 19.70 55,000 1,083,500 19.700 4.041 4.020 4.041 4.041 4.041 268,159 4.0405 1.03%
1997-01-21 0 19.50 19.40 19.80 19.50 19.80 95,000 1,865,200 19.634 3.999 3.979 4.061 3.999 4.061 463,183 4.0269 -1.52%
1997-01-20 0 19.80 19.75 19.80 19.70 19.90 65,500 1,298,875 19.830 4.061 4.051 4.061 4.041 4.082 319,353 4.0672 -0.25%
1997-01-17 0 19.85 19.85 19.90 19.75 20.00 444,500 8,871,830 19.959 4.071 4.071 4.082 4.051 4.102 2,167,209 4.0937 -0.75%
1997-01-16 0 20.00 19.80 20.20 20.00 20.60 528,500 10,767,400 20.374 4.102 4.061 4.143 4.102 4.225 2,576,761 4.1787 -2.91%
1997-01-15 0 20.60 20.60 20.90 19.70 20.70 208,500 4,169,900 20.000 4.225 4.225 4.287 4.041 4.246 1,016,565 4.1020 4.57%
1997-01-14 0 19.70 19.70 19.85 19.60 19.90 299,500 5,915,500 19.751 4.041 4.041 4.071 4.020 4.082 1,460,246 4.0510 0.77%
1997-01-13 0 19.55 19.50 19.60 19.50 20.00 244,000 4,824,450 19.772 4.010 3.999 4.020 3.999 4.102 1,189,649 4.0554 -2.25%
1997-01-10 0 20.00 19.90 20.05 20.00 20.20 688,000 13,807,200 20.069 4.102 4.082 4.112 4.102 4.143 3,354,421 4.1161 0.00%
1997-01-09 0 20.00 20.00 20.10 20.00 20.15 336,500 6,738,300 20.025 4.102 4.102 4.123 4.102 4.133 1,640,643 4.1071 -0.99%
1997-01-08 0 20.20 20.15 20.20 20.20 20.50 781,000 15,857,650 20.304 4.143 4.133 4.143 4.143 4.205 3,807,852 4.1645 -1.46%
1997-01-07 0 20.50 20.45 20.50 20.45 20.80 1,005,000 20,731,350 20.628 4.205 4.194 4.205 4.194 4.266 4,899,989 4.2309 -0.73%
1997-01-06 0 20.65 20.60 20.75 20.60 20.80 459,500 9,489,450 20.652 4.235 4.225 4.256 4.225 4.266 2,240,343 4.2357 -0.72%
1997-01-03 0 20.80 20.70 20.80 20.70 21.00 162,000 3,371,800 20.814 4.266 4.246 4.266 4.246 4.307 789,849 4.2689 0.00%
1997-01-02 0 20.80 20.80 21.10 20.80 21.10 208,000 4,375,900 21.038 4.266 4.266 4.328 4.266 4.328 1,014,127 4.3149 -1.89%
1996-12-31 0 21.20 21.10 21.20 20.95 21.20 45,000 947,300 21.051 4.348 4.328 4.348 4.297 4.348 219,403 4.3176 0.95%
1996-12-30 0 21.00 - 21.00 21.00 21.30 305,500 6,441,100 21.084 4.307 - 4.307 4.307 4.369 1,489,499 4.3243 -1.18%
1996-12-27 0 21.25 21.25 21.30 21.00 21.25 217,500 4,598,500 21.143 4.358 4.358 4.369 4.307 4.358 1,060,445 4.3364 0.71%
1996-12-24 0 21.10 21.10 21.30 21.10 21.35 79,500 1,694,335 21.312 4.328 4.328 4.369 4.328 4.379 387,611 4.3712 -0.94%
1996-12-23 0 21.30 21.20 21.40 21.30 21.30 113,000 2,406,900 21.300 4.369 4.348 4.389 4.369 4.369 550,944 4.3687 -0.93%
1996-12-20 0 21.50 21.40 21.50 21.40 21.65 470,800 10,140,775 21.539 4.410 4.389 4.410 4.389 4.440 2,295,438 4.4178 0.47%
1996-12-19 0 21.40 21.40 21.50 21.40 21.70 310,500 6,656,700 21.439 4.389 4.389 4.410 4.389 4.451 1,513,877 4.3971 -1.38%
1996-12-18 0 21.70 21.60 21.70 21.40 21.70 143,000 3,085,400 21.576 4.451 4.430 4.451 4.389 4.451 697,212 4.4253 2.36%
1996-12-17 0 21.20 21.10 21.30 21.00 21.20 314,000 6,607,250 21.042 4.348 4.328 4.369 4.307 4.348 1,530,942 4.3158 0.95%
1996-12-16 0 21.00 21.00 21.10 20.80 21.10 374,500 7,867,875 21.009 4.307 4.307 4.328 4.266 4.328 1,825,916 4.3090 0.96%
1996-12-13 0 20.80 20.80 20.90 20.80 21.10 974,000 20,522,100 21.070 4.266 4.266 4.287 4.266 4.328 4,748,845 4.3215 -1.89%
1996-12-12 0 21.20 21.20 21.30 20.95 21.60 1,313,500 27,773,775 21.145 4.348 4.348 4.369 4.297 4.430 6,404,115 4.3369 -0.93%
1996-12-11 0 21.40 21.40 21.45 21.35 21.70 2,028,500 43,541,825 21.465 4.389 4.389 4.399 4.379 4.451 9,890,177 4.4025 0.00%
1996-12-10 0 21.40 21.20 21.40 21.00 21.40 1,777,000 37,691,225 21.211 4.389 4.348 4.389 4.307 4.389 8,663,961 4.3503 3.63%
1996-12-09 0 20.65 20.65 20.70 20.55 21.10 2,415,500 50,034,725 20.714 4.235 4.235 4.246 4.215 4.328 11,777,039 4.2485 -1.67%
1996-12-06 0 21.00 - 21.00 20.80 21.40 761,000 15,996,050 21.020 4.307 - 4.307 4.266 4.389 3,710,340 4.3112 -5.62%
1996-12-05 0 22.25 - 22.40 22.00 22.50 428,500 9,511,800 22.198 4.564 - 4.594 4.512 4.615 2,089,199 4.5528 -1.11%
1996-12-04 0 22.50 - 22.60 22.50 22.80 249,000 5,625,200 22.591 4.615 - 4.635 4.615 4.676 1,214,027 4.6335 -1.32%
1996-12-03 0 22.80 22.80 22.90 22.80 22.95 1,675,500 38,274,400 22.844 4.676 4.676 4.697 4.676 4.707 8,169,087 4.6853 -0.22%
1996-12-02 0 22.85 22.85 22.95 22.55 22.90 1,256,000 28,655,200 22.815 4.687 4.687 4.707 4.625 4.697 6,123,768 4.6793 1.56%
1996-11-29 0 22.50 22.45 22.65 22.45 22.50 1,025,500 23,059,194 22.486 4.615 4.605 4.646 4.605 4.615 4,999,939 4.6119 0.22%
1996-11-28 0 22.45 22.40 22.45 22.40 22.50 784,500 17,609,250 22.446 4.605 4.594 4.605 4.594 4.615 3,824,917 4.6038 -0.22%
1996-11-27 0 22.50 22.50 22.55 22.40 22.55 872,000 19,611,400 22.490 4.615 4.615 4.625 4.594 4.625 4,251,533 4.6128 0.00%
1996-11-26 0 22.50 22.45 22.50 22.40 22.55 7,339,726 165,058,522 22.488 4.615 4.605 4.615 4.594 4.625 35,785,651 4.6124 0.22%
1996-11-25 0 22.45 22.45 22.50 22.05 22.50 971,000 21,671,225 22.318 4.605 4.605 4.615 4.523 4.615 4,734,219 4.5776 0.90%
1996-11-22 0 22.25 22.20 22.25 22.20 22.60 1,163,500 25,976,925 22.327 4.564 4.553 4.564 4.553 4.635 5,672,774 4.5792 -0.45%
1996-11-21 0 22.35 22.35 22.40 22.15 22.70 1,240,500 27,735,225 22.358 4.584 4.584 4.594 4.543 4.656 6,048,196 4.5857 -1.32%
1996-11-20 0 22.65 22.70 22.80 21.35 22.80 3,984,000 87,514,850 21.967 4.646 4.656 4.676 4.379 4.676 19,424,435 4.5054 6.59%
1996-11-19 0 21.25 21.25 21.30 21.15 21.40 2,009,000 42,632,375 21.221 4.358 4.358 4.369 4.338 4.389 9,795,103 4.3524 0.47%
1996-11-18 0 21.15 21.15 21.20 20.90 21.20 528,500 11,123,375 21.047 4.338 4.338 4.348 4.287 4.348 2,576,761 4.3168 1.68%
1996-11-15 0 20.80 20.80 21.00 20.80 21.10 369,000 7,746,050 20.992 4.266 4.266 4.307 4.266 4.328 1,799,101 4.3055 -1.42%
1996-11-14 0 21.10 21.05 21.10 21.05 21.20 917,500 19,335,575 21.074 4.328 4.317 4.328 4.317 4.348 4,473,373 4.3224 -1.40%
1996-11-13 0 21.40 21.00 21.45 21.20 21.95 1,096,590 23,434,738 21.371 4.389 4.307 4.399 4.348 4.502 5,346,547 4.3832 -2.51%
1996-11-12 0 21.95 21.90 22.00 20.90 22.80 2,038,500 44,835,925 21.995 4.502 4.492 4.512 4.287 4.676 9,938,934 4.5111 6.04%
1996-11-11 0 20.70 20.65 20.70 19.70 20.70 3,708,000 73,615,100 19.853 4.246 4.235 4.246 4.041 4.246 18,078,766 4.0719 5.34%
1996-11-08 0 19.65 19.50 19.70 19.10 19.65 582,500 11,234,100 19.286 4.030 3.999 4.041 3.917 4.030 2,840,044 3.9556 2.34%
1996-11-07 0 19.20 19.15 19.20 18.70 19.25 2,909,500 55,413,950 19.046 3.938 3.928 3.938 3.835 3.948 14,185,591 3.9064 3.23%
1996-11-06 0 18.60 18.55 18.60 18.50 18.60 1,061,000 19,690,350 18.558 3.815 3.805 3.815 3.794 3.815 5,173,024 3.8064 0.27%
1996-11-05 0 18.55 18.40 18.60 18.30 18.55 309,000 5,704,000 18.460 3.805 3.774 3.815 3.753 3.805 1,506,564 3.7861 1.37%
1996-11-04 0 18.30 18.00 18.30 18.20 18.30 249,000 4,550,700 18.276 3.753 3.692 3.753 3.733 3.753 1,214,027 3.7484 0.00%
1996-11-01 0 18.30 18.30 18.50 18.30 18.50 312,000 5,734,100 18.379 3.753 3.753 3.794 3.753 3.794 1,521,191 3.7695 0.55%
1996-10-31 0 18.20 18.20 18.30 18.20 18.30 134,000 2,439,100 18.202 3.733 3.733 3.753 3.733 3.753 653,332 3.7333 0.00%
1996-10-30 0 18.20 18.15 18.25 18.20 18.25 473,000 8,609,150 18.201 3.733 3.723 3.743 3.733 3.743 2,306,164 3.7331 0.00%
1996-10-29 0 18.20 18.00 18.35 18.20 18.35 56,000 1,019,650 18.208 3.733 3.692 3.764 3.733 3.764 273,034 3.7345 -0.82%
1996-10-28 0 18.35 18.30 18.35 18.30 18.60 165,500 3,050,425 18.432 3.764 3.753 3.764 3.753 3.815 806,914 3.7804 -1.34%
1996-10-25 0 18.60 18.60 18.80 18.60 18.65 74,000 1,376,600 18.603 3.815 3.815 3.856 3.815 3.825 360,795 3.8155 -0.53%
1996-10-24 0 18.70 - 18.70 18.70 18.80 78,000 1,463,400 18.762 3.835 - 3.835 3.835 3.856 380,298 3.8480 -1.06%
1996-10-23 0 18.90 18.90 19.00 18.85 18.90 268,000 5,064,250 18.896 3.876 3.876 3.897 3.866 3.876 1,306,664 3.8757 -0.53%
1996-10-22 0 19.00 19.00 19.05 18.75 19.00 454,500 8,614,900 18.955 3.897 3.897 3.907 3.846 3.897 2,215,965 3.8877 0.80%
1996-10-18 0 18.85 18.80 18.85 18.85 18.95 1,245,000 23,491,125 18.868 3.866 3.856 3.866 3.866 3.887 6,070,136 3.8700 -0.26%
1996-10-17 0 18.90 18.70 18.90 18.70 19.15 906,000 17,187,600 18.971 3.876 3.835 3.876 3.835 3.928 4,417,304 3.8910 -0.79%
1996-10-16 0 19.05 19.05 19.15 19.05 19.20 802,000 15,332,300 19.118 3.907 3.907 3.928 3.907 3.938 3,910,240 3.9211 -0.26%
1996-10-15 0 19.10 19.10 19.15 18.50 19.10 1,734,500 32,866,625 18.949 3.917 3.917 3.928 3.794 3.917 8,456,748 3.8864 3.52%
1996-10-14 0 18.45 18.45 18.50 18.20 18.50 1,085,500 19,974,525 18.401 3.784 3.784 3.794 3.733 3.794 5,292,476 3.7741 1.37%
1996-10-11 0 18.20 18.20 18.40 18.10 18.20 162,000 2,939,600 18.146 3.733 3.733 3.774 3.712 3.733 789,849 3.7217 0.28%
1996-10-10 0 18.15 18.10 18.15 18.05 18.15 305,500 5,530,075 18.102 3.723 3.712 3.723 3.702 3.723 1,489,499 3.7127 -0.82%
1996-10-09 0 18.30 18.15 18.30 18.30 18.30 50,000 915,000 18.300 3.753 3.723 3.753 3.753 3.753 243,781 3.7534 -0.27%
1996-10-08 0 18.35 18.35 18.40 18.30 18.40 996,500 18,307,800 18.372 3.764 3.764 3.774 3.753 3.774 4,858,547 3.7682 -0.27%
1996-10-07 0 18.40 18.30 18.40 18.20 18.50 512,500 9,420,000 18.380 3.774 3.753 3.774 3.733 3.794 2,498,751 3.7699 3.08%
1996-10-04 0 17.85 17.85 18.05 17.85 18.05 356,000 6,405,475 17.993 3.661 3.661 3.702 3.661 3.702 1,735,718 3.6904 -0.28%
1996-10-03 0 17.90 17.90 18.00 17.80 17.85 54,823 978,020 17.840 3.671 3.671 3.692 3.651 3.661 267,296 3.6589 0.28%
1996-10-02 0 17.85 17.80 17.90 17.85 18.00 50,000 896,400 17.928 3.661 3.651 3.671 3.661 3.692 243,781 3.6771 0.28%
1996-10-01 0 17.80 - 17.80 17.80 18.25 72,000 1,304,200 18.114 3.651 - 3.651 3.651 3.743 351,044 3.7152 -2.73%
1996-09-30 0 18.30 18.20 18.30 18.25 18.40 413,000 7,554,500 18.292 3.753 3.733 3.753 3.743 3.774 2,013,627 3.7517 0.00%
1996-09-27 0 18.30 18.20 18.30 18.00 18.35 794,500 14,483,800 18.230 3.753 3.733 3.753 3.692 3.764 3,873,673 3.7390 -0.81%
1996-09-26 0 18.45 18.45 18.50 17.70 18.45 425,500 7,668,625 18.023 3.784 3.784 3.794 3.630 3.784 2,074,573 3.6965 4.24%
1996-09-25 0 17.70 17.65 17.80 17.65 17.70 244,500 4,326,175 17.694 3.630 3.620 3.651 3.620 3.630 1,192,087 3.6291 0.28%
1996-09-24 0 17.65 17.60 17.70 17.40 17.65 238,500 4,202,750 17.622 3.620 3.610 3.630 3.569 3.620 1,162,833 3.6142 0.57%
1996-09-23 0 17.55 17.55 17.60 17.50 17.65 531,000 9,308,650 17.530 3.600 3.600 3.610 3.589 3.620 2,588,950 3.5955 -0.28%
1996-09-20 0 17.60 17.55 17.60 17.55 17.60 66,000 1,159,500 17.568 3.610 3.600 3.610 3.600 3.610 321,790 3.6033 0.28%
1996-09-19 0 17.55 17.55 17.60 17.55 17.60 145,000 2,548,250 17.574 3.600 3.600 3.610 3.600 3.610 706,964 3.6045 0.00%
1996-09-18 0 17.55 17.55 17.60 17.55 17.55 88,551 1,554,047 17.550 3.600 3.600 3.610 3.600 3.600 431,740 3.5995 -0.28%
1996-09-17 0 17.60 17.60 17.70 17.60 17.75 148,500 2,619,625 17.641 3.610 3.610 3.630 3.610 3.641 724,028 3.6181 -0.28%
1996-09-16 0 17.65 17.65 17.70 17.60 17.70 913,500 16,082,275 17.605 3.620 3.620 3.630 3.610 3.630 4,453,871 3.6109 0.00%
1996-09-13 0 17.65 17.65 17.70 17.60 17.65 324,500 5,718,425 17.622 3.620 3.620 3.630 3.610 3.620 1,582,136 3.6144 0.28%
1996-09-12 0 17.60 17.60 17.65 17.60 17.65 121,500 2,139,400 17.608 3.610 3.610 3.620 3.610 3.620 592,387 3.6115 -0.28%
1996-09-11 0 17.65 17.65 17.70 17.65 17.65 53,000 935,450 17.650 3.620 3.620 3.630 3.620 3.620 258,407 3.6201 0.28%
1996-09-10 0 17.60 17.60 17.70 17.60 17.75 371,000 6,557,450 17.675 3.610 3.610 3.630 3.610 3.641 1,808,852 3.6252 -0.28%
1996-09-09 0 17.65 17.60 17.70 17.65 17.70 88,000 1,553,750 17.656 3.620 3.610 3.630 3.620 3.630 429,054 3.6213 0.28%
1996-09-06 0 17.60 17.60 17.65 17.60 17.65 18,000 317,475 17.638 3.610 3.610 3.620 3.610 3.620 87,761 3.6175 -0.28%
1996-09-05 0 17.65 17.60 17.65 17.55 17.70 47,500 836,150 17.603 3.620 3.610 3.620 3.600 3.630 231,592 3.6105 -0.28%
1996-09-04 0 17.70 17.60 17.70 - - 400,000 7,050,000 17.625 3.630 3.610 3.630 - - 1,950,244 3.6149 0.00%
1996-09-03 0 17.70 17.60 17.70 17.55 17.70 107,500 1,896,275 17.640 3.630 3.610 3.630 3.600 3.630 524,128 3.6180 0.28%
1996-09-02 0 17.65 17.65 17.70 17.35 17.65 53,000 928,175 17.513 3.620 3.620 3.630 3.559 3.620 258,407 3.5919 0.57%
1996-08-30 0 17.55 17.55 17.70 17.55 17.70 75,000 1,322,200 17.629 3.600 3.600 3.630 3.600 3.630 365,671 3.6158 -1.68%
1996-08-29 0 17.85 17.80 17.85 17.80 17.85 21,000 374,550 17.836 3.661 3.651 3.661 3.651 3.661 102,388 3.6581 0.28%
1996-08-28 0 17.80 17.70 17.80 17.70 18.00 181,500 3,224,200 17.764 3.651 3.630 3.651 3.630 3.692 884,923 3.6435 -0.84%
1996-08-27 0 17.95 17.90 17.95 17.90 18.20 377,000 6,780,025 17.984 3.682 3.671 3.682 3.671 3.733 1,838,105 3.6886 -1.37%
1996-08-23 0 18.20 18.10 18.20 18.00 18.50 2,296,500 41,667,325 18.144 3.733 3.712 3.733 3.692 3.794 11,196,841 3.7213 1.68%
1996-08-22 0 17.90 17.90 18.00 17.60 17.90 378,000 6,683,125 17.680 3.671 3.671 3.692 3.610 3.671 1,842,981 3.6263 1.70%
1996-08-21 0 17.60 17.60 17.65 17.55 17.60 108,000 1,900,650 17.599 3.610 3.610 3.620 3.600 3.610 526,566 3.6095 0.00%
1996-08-20 0 17.60 17.50 17.60 17.60 17.65 65,000 1,144,125 17.602 3.610 3.589 3.610 3.610 3.620 316,915 3.6102 0.00%
1996-08-19 0 17.60 17.50 17.60 17.50 17.60 38,500 675,400 17.543 3.610 3.589 3.610 3.589 3.610 187,711 3.5981 0.28%
1996-08-16 0 17.55 17.50 17.55 17.55 17.60 97,000 1,702,525 17.552 3.600 3.589 3.600 3.600 3.610 472,934 3.5999 -0.28%
1996-08-15 0 17.60 17.55 17.60 17.60 17.60 51,000 897,600 17.600 3.610 3.600 3.610 3.610 3.610 248,656 3.6098 0.00%
1996-08-14 0 17.60 17.55 17.60 17.55 17.60 153,000 2,689,050 17.575 3.610 3.600 3.610 3.600 3.610 745,969 3.6048 0.28%
1996-08-13 0 17.55 17.50 17.60 17.50 17.60 396,000 6,954,725 17.562 3.600 3.589 3.610 3.589 3.610 1,930,742 3.6021 0.29%
1996-08-12 0 17.50 17.50 17.55 17.50 17.55 445,300 7,793,300 17.501 3.589 3.589 3.600 3.589 3.600 2,171,110 3.5895 -0.28%
1996-08-09 0 17.55 17.50 17.55 17.50 17.55 6,058,000 106,015,100 17.500 3.600 3.589 3.600 3.589 3.600 29,536,453 3.5893 0.00%
1996-08-08 0 17.55 17.50 17.55 17.50 17.60 1,354,500 23,704,200 17.500 3.600 3.589 3.600 3.589 3.610 6,604,015 3.5894 0.00%
1996-08-07 0 17.55 17.50 17.55 17.50 17.55 1,449,500 25,370,200 17.503 3.600 3.589 3.600 3.589 3.600 7,067,198 3.5899 0.00%
1996-08-06 0 17.55 17.50 17.55 17.50 17.65 3,663,500 64,156,200 17.512 3.600 3.589 3.600 3.589 3.620 17,861,802 3.5918 0.00%
1996-08-05 0 17.55 17.50 17.55 17.50 17.70 8,080,500 141,864,775 17.556 3.600 3.589 3.600 3.589 3.630 39,397,377 3.6009

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